DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/05/2026

NGÀY: [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 19/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AAA
7.1
7.1
7.18 7.22 7.10 1,038,200 0 0 0
AAH
3
3
3.10 3.10 2.90 524,500 0 0 0
AAM
6.8
6.8
6.89 6.96 6.57 4,300 0 0 0
AAS
8.4
8.4
8.50 8.50 8.30 438,800 0 0 0
AAT
2.9
2.9
2.88 2.89 2.84 20,800 0 0 0
ABB
15.2
15.2
15.30 15.40 15.20 937,800 0 0 0
ABC
10.6
10.6
10.60 10.60 10.50 28,200 0 0 0
ABI
19.4
19.4
19.50 19.50 19.30 45,400 0 0 0
ABR
12.7
12.7
12.70 12.70 12.70 200 0 0 0
ABS
2.8
2.8
2.82 2.83 2.79 273,400 0 0 0
ABT
55.6
55.6
55.50 55.60 55.30 1,600 0 0 0
ABW
10.5
10.5
10.60 10.60 10.50 95,500 0 0 0
ACB
22.8
22.8
23 23.10 22.80 15,520,700 0 0 0
ACC
12.9
12.9
12.70 13 12.25 2,400 0 0 0
ACE
35.4
35.4
37 37 35.40 1,900 0 0 0
ACL
13.3
13.3
13.40 13.40 12.60 2,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
45.4
45.4
45.20 46.20 44.70 1,790,000 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.50 8.95 8.50 400 0 0 0
ADS
9.1
9.1
9.01 9.08 8.97 119,600 0 0 0
AFX
10.2
10.2
10.30 10.30 9.70 69,200 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.9
11.9
11.95 12 11.85 110,300 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
37
37
37 37.10 37 700 0 0 0
AGR
14.7
14.7
14.70 14.95 14.60 423,000 0 0 0
AGX
233
233
233.60 233.60 232 2,300 0 0 0
AIC
9
9
9.20 9.20 9 400 0 0 0
AIG
47.3
47.3
47 47.40 46.80 8,600 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7
7
7.30 7.40 7 26,700 0 0 0
AMC
12.2
12.2
12.20 12.20 12 1,200 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
AMS
9.5
9.5
9 9.50 8.80 98,600 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 588,000 0 0 0
ANT
27.5
27.5
27.55 28.50 27.50 3,700 0 0 0
ANV
22.6
22.6
22.90 22.90 22.55 460,900 0 0 0
APF
47.1
47.1
48.30 48.30 47.10 12,000 0 0 0
APG
4.9
4.9
4.80 4.92 4.80 241,500 0 0 0
APH
5.7
5.7
5.69 5.80 5.64 137,200 0 0 0
API
6.2
6.2
6.50 6.60 6.20 257,900 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 0 0 0 0
APS
7
7
7.20 7.30 6.90 434,900 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.5
16.5
16.40 16.50 16.10 900 0 0 0
ASM
5.9
5.9
5.92 6.01 5.85 220,800 0 0 0
ASP
7.4
7.4
7.65 7.98 7.27 454,300 0 0 0
AST
71.9
71.9
71.80 72.10 71.80 1,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
45
45
45 45 45 200 0 0 0
AVG
9.9
9.9
10 10 9.80 50,200 0 0 0
BAB
11.3
11.3
11.20 11.40 11.20 3,400 0 0 0
BAF
34.7
34.7
34.60 34.95 34.50 2,145,600 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
33.3
33.3
33.30 33.30 33.30 0 0 0 0
BBH
9.7
9.7
9.90 9.90 9.70 400 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
11
11
11 11 11 600 0 0 0
BCA
21.6
21.6
21.80 21.80 21 18,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 86,000 0 0 0
BCE
11
11
11.20 11.20 10.90 22,200 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54
54
57 57.20 54 1,041,800 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.1
34.1
34.60 34.60 34 600 0 0 0
BDT
9.3
9.3
9.20 9.30 8.90 10,700 0 0 0
BDW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
60.9
60.9
63.20 63.30 60.80 178,800 0 0 0
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29
29
29 29 29 1,700 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BIC
23.3
23.3
23.30 23.40 23.10 56,100 0 0 0
BID
44.3
44.3
45.40 46.40 43.20 19,441,800 0 0 0
BIG
6.3
6.3
6.50 6.50 6.30 658,200 0 0 0
BIO
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BKC
21
21
20.90 21.50 20.60 14,300 0 0 0
BKG
2.4
2.4
2.48 2.48 2.44 33,800 0 0 0
BLI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BLN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BLT
22
22
22 22 22 0 0 0 0
BMC
13.0
13.0
13.35 13.35 12.90 6,600 0 0 0
BMD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.5
14.5
14.55 14.55 14.45 127,900 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
141.1
141.1
143 146.10 140 233,100 0 0 0
BMS
14.2
14.2
14.40 14.50 14 194,900 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 500 0 0 0
BNA
6.3
6.3
5.90 6.30 5.90 111,500 0 0 0
BNW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
3.80 4 3.70 2,400 0 0 0
BRC
12.1
12.1
12.20 12.20 12.10 500 0 0 0
BRR
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BRS
25
25
24.70 25 24.70 1,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
35.6
35.6
35.90 36.35 35.50 512,200 0 0 0
BSL
12.9
12.9
13 13 12.90 15,400 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSR
31.2
31.2
33.45 33.85 31.15 31,727,500 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.6
21.6
21.60 22.80 21.50 6,900 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 600 0 0 0
BTP
8.4
8.4
8.39 8.40 8.37 22,100 0 0 0
BTS
5.2
5.2
5 5.20 5 1,100 0 0 0
BTT
38.1
38.1
38.05 38.05 38.05 0 0 0 0
BTU
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 100 0 0 0
BTW
76
76
76 76 76 0 0 0 0
BVB
12.5
12.5
12.50 12.50 12.30 970,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71
71
72.50 72.50 69.70 846,100 0 0 0
BVL
15
15
13 15 13 1,400 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
25.8
25.8
26.30 26.60 25.80 138,000 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.8
43.8
43.85 43.95 43.70 172,600 0 0 0
BWS
34
34
33.90 34 33.90 5,100 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
19
19
19 19 19 0 0 0 0
C32
13.5
13.5
13.50 13.50 13.10 24,100 0 0 0
C47
9.8
9.8
9.60 9.97 9.60 64,000 0 0 0
C4G
6.9
6.9
6.90 7 6.80 155,500 0 0 0
C69
15.9
15.9
16.10 16.10 15.80 354,000 0 0 0
C92
4
4
4.10 4.10 3.70 3,800 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.5
43.5
44.90 44.90 43.50 31,400 0 0 0
CAT
14.4
14.4
14.50 14.60 14.20 9,100 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.8
24.8
24.60 24.80 24.60 300 0 0 0
CC1
35
35
35 35 35 100 0 0 0
CCA
15.5
15.5
15.10 15.50 15.10 3,000 0 0 0
CCC
7.8
7.8
7.66 8 7.66 3,100 0 0 0
CCI
19
19
18.50 19 18.50 1,200 0 0 0
CCL
4.9
4.9
4.90 4.90 4.84 11,600 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
76
76
75 76 75 700 0 0 0
CDC
21.9
21.9
21.20 22.60 21.20 91,600 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29
29
29.40 29.40 29 1,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.1
13.1
13.10 13.20 13.10 2,400 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 200 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
17.5
17.5
18 18.30 17.40 13,226,600 0 0 0
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
6
6
6 6 6 0 0 0 0
CHP
28
28
27.75 28 27.70 15,300 0 0 0
CHS
11
11
11 11 11 2,600 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
10
10
10 10 10 0 0 0 0
CID
8.9
8.9
9 9 8.20 3,300 0 0 0
CIG
6.2
6.2
6.03 6.20 6 75,500 0 0 0
CII
18.7
18.7
19.15 19.25 18.65 18,120,400 0 0 0
CIP
2
2
2 2 2 300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66
66
65.70 66.30 65.70 5,500 0 0 0
CKD
25.6
25.6
25.60 25.60 25.60 100 0 0 0
CKG
7.7
7.7
7.76 7.80 7.51 47,900 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
54.7
54.7
54.70 54.70 54.70 0 0 0 0
CLH
20.4
20.4
20.58 20.58 20.40 24,700 0 0 0
CLL
30
30
30.30 30.85 30 4,100 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
44.6
44.6
44.55 44.55 44.55 0 0 0 0
CLX
14.8
14.8
14.80 14.80 14.80 27,000 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.8
18.8
18.90 18.90 18.80 6,300 0 0 0
CMF
419
419
389 419 389 800 0 0 0
CMG
28.2
28.2
28.15 28.85 27.80 385,200 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CMN
71
71
65.50 71 65.50 1,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.60 6.60 6.20 31,800 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 600 0 0 0
CMX
5.8
5.8
5.84 5.85 5.79 53,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.2
32.2
31 32.20 31 400 0 0 0
CNG
22.7
22.7
22.80 22.95 22.40 19,100 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 10,000 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
18.2
18.2
18.60 18.60 18 2,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CQN
31
31
31 31.10 31 16,600 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
8.2
8.2
8.19 8.21 8.13 291,200 0 0 0
CRE
7.5
7.5
7.70 7.70 7.42 96,400 0 0 0
CSC
14.4
14.4
14.20 14.40 14.10 9,600 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 200 0 0 0
CSM
11.8
11.8
11.80 11.90 11.50 407,200 0 0 0
CSV
26.2
26.2
26.70 26.70 26.15 261,700 0 0 0
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
7.7
7.7
7.30 7.70 7.30 3,000 0 0 0
CTB
17.4
17.4
17.30 17.40 17.30 2,400 0 0 0
CTD
73.1
73.1
73.30 75.10 71 2,725,000 0 0 0
CTF
18
18
17.80 18 17.80 247,700 0 0 0
CTG
35.8
35.8
36.55 36.80 35.50 15,681,600 0 0 0
CTI
21.3
21.3
21.35 21.40 20.95 358,500 0 0 0
CTP
7.3
7.3
6.90 7.50 6.90 135,100 0 0 0
CTR
93.4
93.4
88.20 93.40 88.20 1,923,700 0 0 0
CTS
28
28
28.80 29 27.50 1,046,800 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
28.7
28.7
27.50 28.70 27.50 800 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.6
27.6
25 27.90 25 6,700 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
11.7
11.7
11.70 11.70 11.70 1,100 0 0 0
D2D
33.5
33.5
33.60 33.70 33.45 45,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.5
2.5
2.60 2.60 2.49 143,600 0 0 0
DAN
31.3
31.3
31.30 31.30 31.30 0 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.0
8.0
7.95 8.10 7.95 3,800 0 0 0
DBC
22.3
22.3
22.30 22.45 22.25 1,493,200 0 0 0
DBD
50.2
50.2
51 51 50 32,100 0 0 0
DBM
28
28
28 28 28 100 0 0 0
DBT
12.5
12.5
12.35 12.50 12.30 32,900 0 0 0
DC1
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
8.7
8.7
8.63 8.74 8.63 178,300 0 0 0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
26
26
26 26 26 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
38.30 38.30 37.50 704,400 0 0 0
DCM
42.5
42.5
45.20 45.30 42.05 4,988,900 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.40 500 0 0 0
DDV
26.9
26.9
27.20 27.50 26.80 657,000 0 0 0
DFC
31
31
31 31 31 5,100 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
49.9
49.9
51.60 51.80 49.80 2,749,000 0 0 0
DGT
4
4
4 4.10 4 63,300 0 0 0
DGW
41.9
41.9
41.95 42.80 41.45 1,374,300 0 0 0
DHA
47
47
46.90 47.90 46.90 39,200 0 0 0
DHB
11.9
11.9
12 12 11.50 33,900 0 0 0
DHC
35.1
35.1
35.85 36.10 35.10 176,800 0 0 0
DHD
28.8
28.8
28.80 28.80 28.80 1,200 0 0 0
DHG
94.9
94.9
96 96.10 94.90 21,100 0 0 0
DHM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DHN
21
21
21 21 21 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
70
70
69.60 71 68.50 1,100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
3.50 4 3.50 300 0 0 0
DIG
14.7
14.7
14.90 15 14.45 12,151,800 0 0 0
DIH
8.8
8.8
9 9 8.80 1,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.3
5.3
5.40 5.50 5.20 244,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.70 2.71 2.66 746,800 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
59
59
58 59 57 1,000 0 0 0
DMN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DMS
9
9
9 9 9 100 0 0 0
DNA
21.5
21.5
21.50 21.50 21.50 100 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
8
8
8 8 8 100 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNH
50
50
50 50 50 100 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32 32.10 31.90 2,400 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
10.8
10.8
10.80 10.80 10.80 400 0 0 0
DP1
31
31
31.50 31.50 30 4,600 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58
58
58 59.10 57.80 9,500 0 0 0
DPG
40.5
40.5
41.40 41.45 40.45 417,900 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
27.0
27.0
28.35 28.35 26.70 4,795,200 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
43.65 43.65 40.60 1,687,800 0 0 0
DQC
11.3
11.3
11.30 11.30 11.10 13,600 0 0 0
DRC
12.6
12.6
12.60 12.70 12.35 308,400 0 0 0
DRG
9
9
9 9 9 500 0 0 0
DRH
2.1
2.1
2.18 2.19 2.14 388,000 0 0 0
DRI
14.1
14.1
14.80 14.80 13.90 1,470,500 0 0 0
DRL
44.8
44.8
45 45 44.80 2,000 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 6,000 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
23
23
22.85 23.15 22.85 311,700 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.2
37.2
37.50 37.50 37.10 3,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.7
4.7
5.70 5.70 4.70 816,000 0 0 0
DTA
3.5
3.5
3.51 3.51 3.43 2,300 0 0 0
DTD
14.7
14.7
14.60 14.90 14.60 123,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13
13
13 13 13 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 18,400 0 0 0
DTK
12
12
12 13 11.70 39,800 0 0 0
DTL
11.1
11.1
11.50 11.50 11.10 3,400 0 0 0
DTP
102
102
102 102 102 0 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.9
6.9
6.90 7 6.80 39,100 0 0 0
DVN
20.6
20.6
20.60 20.70 20.60 34,700 0 0 0
DVP
76.2
76.2
76.20 76.40 76.10 13,900 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DXG
16
16
15.90 16.10 15.75 16,880,300 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
13.70 13.90 13.20 525,100 0 0 0
DXS
8.5
8.5
8.50 8.59 8.16 5,156,000 0 0 0
DXV
3.9
3.9
3.70 3.90 3.70 25,500 0 0 0
E12
4
4
4 4 4 1,000 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
29.5
29.5
29.80 29.80 29.50 400 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
EIB
21.7
21.7
21.80 22.25 21.70 7,016,700 0 0 0
EIC
21.8
21.8
21.60 22 21.60 4,100 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 5,600 0 0 0
EIN
2.3
2.3
2.20 2.30 2.20 8,500 0 0 0
ELC
16.6
16.6
16.20 16.60 16.15 622,600 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.1
19.1
19.50 19.50 19.10 2,600 0 0 0
EVE
10.1
10.1
10.10 10.10 10 18,100 0 0 0
EVF
13.8
13.8
13.95 14 13.65 3,528,800 0 0 0
EVG
6.2
6.2
6.27 6.30 6.19 464,000 0 0 0
EVS
4.6
4.6
4.60 4.70 4.60 202,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.1
3.1
3.15 3.15 3.12 11,000 0 0 0
FCN
12.9
12.9
13 13.05 12.80 371,900 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
23.4
23.4
23 23.40 22 33,700 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
21.5
21.5
20.20 22.60 20.20 38,200 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 222,600 0 0 0
FIR
5.2
5.2
5.16 5.30 5.16 134,300 0 0 0
FIT
4.1
4.1
4.09 4.10 4.05 458,800 0 0 0
FMC
35
35
34.90 35 34.85 13,500 0 0 0
FOC
67.9
67.9
66.70 68.40 66.50 31,200 0 0 0
FOX
86.5
86.5
86 91.10 84.90 969,600 0 0 0
FPT
74.5
74.5
75 75.80 74.30 11,279,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
FRT
132.7
132.7
134 135.50 132.70 398,800 0 0 0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
42.6
42.6
42.60 42.60 42.60 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.9
23.9
24.44 24.48 23.90 662,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.9
10.9
10.90 10.90 10.60 86,400 0 0 0
GAS
86.5
86.5
94.10 94.20 86.50 5,410,100 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
20.20 20.20 19.30 42,400 0 0 0
GDA
13.8
13.8
13.60 13.80 13.60 15,600 0 0 0
GDT
18
18
18.15 18.15 17.95 11,700 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
121.3
121.3
121.10 124.90 119.70 1,693,100 0 0 0
GEG
14.2
14.2
14.20 14.25 14.10 346,200 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
36.2
36.2
35.70 37.45 35 33,596,000 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.2
27.2
27.10 27.25 27.10 28,300 0 0 0
GIC
13
13
13 13 13 0 0 0 0
GIL
12.9
12.9
12.70 13 12.70 111,700 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.6
28.6
28.40 28.60 26.50 209,500 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
76.7
76.7
77.35 77.94 76.28 1,394,700 0 0 0
GMH
7.2
7.2
7.21 7.32 7.21 10,200 0 0 0
GMX
17.9
17.9
17.90 17.90 17.90 1,000 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 3,100 0 0 0
GSM
30.6
30.6
30.60 30.60 30.60 100 0 0 0
GSP
11.5
11.5
11.80 11.80 11.40 193,000 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
36.6
36.6
39.60 39.60 36.55 8,321,000 0 0 0
GVT
89.9
89.9
89.90 89.90 89.90 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.7
9.7
9 9.70 9 2,800 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
17
17
17.10 17.10 17 200 0 0 0
HAG
15.6
15.6
15.65 15.80 15.30 5,809,400 0 0 0
HAH
55.5
55.5
57.30 57.40 55.40 1,803,500 0 0 0
HAM
43.1
43.1
43.10 43.10 43.10 100 0 0 0
HAN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAP
7.0
7.0
6.85 6.99 6.82 3,600 0 0 0
HAR
3.5
3.5
3.63 3.63 3.52 41,900 0 0 0
HAS
7.7
7.7
7.71 7.71 7.71 0 0 0 0
HAT
31
31
31 31 31 400 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10
10
10 10.15 9.99 261,300 0 0 0
HBC
5.1
5.1
5.20 5.20 5 840,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.8
12.8
13 13 12.80 9,000 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
26.4
26.4
26.40 26.40 26.40 2,000 0 0 0
HCD
7.9
7.9
7.90 7.90 7.82 7,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
30
30
29.55 30.45 29.55 15,418,000 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 800 0 0 0
HD6
9.1
9.1
9.30 9.40 9.10 4,400 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDB
26.7
26.7
27.50 27.50 26.65 14,045,500 0 0 0
HDC
19.0
19.0
19.20 19.40 18.85 2,815,000 0 0 0
HDG
24.4
24.4
24.70 24.85 24.35 1,132,300 0 0 0
HDM
35.7
35.7
35.60 35.70 35.60 500 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 3,000 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
66.7
66.7
66.70 66.70 66.70 100 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
175
175
175.50 175.50 172 1,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
70.6
70.6
70.60 70.60 70.60 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.9
14.9
14 14.95 14 2,824,500 0 0 0
HHS
13
13
13.50 13.50 13 3,436,900 0 0 0
HHV
11.9
11.9
11.95 12.20 11.85 4,108,700 0 0 0
HID
4.6
4.6
4.85 4.85 4.49 429,400 0 0 0
HII
6.1
6.1
6.43 6.52 6.04 596,800 0 0 0
HIO
8.4
8.4
10 10 8.40 15,100 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.2
20.2
20.50 20.50 20.20 900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.8
11.8
11.80 11.80 11.60 5,400 0 0 0
HLD
16
16
16.50 16.50 16 2,200 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.3
11.3
11.30 11.30 11.30 1,700 0 0 0
HMD
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
8.9
8.9
8.80 9.20 8.80 4,900 0 0 0
HMS
34
34
34.20 34.20 34 2,800 0 0 0
HNB
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.60 17,900 0 0 0
HNF
26.2
26.2
26.20 26.20 26.10 500 0 0 0
HNG
7.4
7.4
7.70 7.80 7.30 5,413,300 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.4
7.4
7.50 7.50 7.40 400,200 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.20 4.20 3.90 77,200 0 0 0
HPB
21.5
21.5
22 22 21.50 300 0 0 0
HPD
16.2
16.2
16.30 16.30 16.20 7,900 0 0 0
HPG
26.3
26.3
26.50 26.65 26.25 25,111,900 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78
78
78 78 78 0 0 0 0
HPT
28
28
28 28 28 1,100 0 0 0
HPW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HPX
4.4
4.4
4.45 4.48 4.43 508,600 0 0 0
HQC
2.5
2.5
2.50 2.52 2.48 1,810,000 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
54.8
54.8
63 63 54.80 46,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.10 12.20 12.05 2,106,100 0 0 0
HSL
5.0
5.0
4.99 5 4.90 58,100 0 0 0
HSM
6
6
6.10 6.10 6 15,800 0 0 0
HSP
16
16
16 16 16 1,000 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 22,200 0 0 0
HT1
14.0
14.0
13.90 14.05 13.80 245,900 0 0 0
HTC
44.9
44.9
37.90 44.90 37.90 200 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 8,200 0 0 0
HTG
40.8
40.8
41 41 40.80 10,300 0 0 0
HTI
23.8
23.8
24 24 23.75 9,500 0 0 0
HTL
21
21
21 21 21 0 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
8.1
8.1
8.04 8.25 8.04 120,900 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
14.5
14.5
14.10 14.50 14.10 200 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
9.5
9.5
9.60 9.60 9.50 400 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HUB
12.9
12.9
12.95 13 12.80 12,100 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.8
15.8
15.80 15.80 15.50 1,240,000 0 0 0
HVA
5.9
5.9
5.70 5.90 5.70 21,600 0 0 0
HVH
11.4
11.4
11.50 11.50 11.25 116,000 0 0 0
HVN
21.4
21.4
21.70 21.85 21.40 668,300 0 0 0
HVT
27.4
27.4
27.40 27.50 27.10 74,400 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 37,000 0 0 0
HWS
15
15
15 15 15 200 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 500 0 0 0
ICG
16.9
16.9
16 16.90 16 2,900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.5
30.5
30.70 30.90 30.50 4,100 0 0 0
ICT
18.3
18.3
18.35 18.35 18.20 7,400 0 0 0
IDC
42.1
42.1
42.70 42.90 41.70 1,712,200 0 0 0
IDI
5.9
5.9
5.95 6 5.86 310,100 0 0 0
IDJ
4.5
4.5
4.80 4.90 4.50 506,400 0 0 0
IDP
295
295
295 295 295 200 0 0 0
IDV
22.8
22.8
22.80 22.90 22.80 5,400 0 0 0
IFS
18
18
17.50 18 17.50 600 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
9.9
9.9
9.99 10 9.88 1,270,500 0 0 0
ILA
5.3
5.3
5.60 5.60 5.30 2,200 0 0 0
ILB
21.9
21.9
21.90 22.10 21.70 8,600 0 0 0
ILC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
ILS
26.1
26.1
27.30 27.30 26 16,700 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
47
47
46.10 47 46.10 12,500 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.8
36.8
36.80 36.80 36.80 100 0 0 0
IPA
14.9
14.9
14.50 15 14.50 58,000 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24
24
24 24 24 600 0 0 0
IST
36
36
35.50 36 35.50 300 0 0 0
ITC
12.0
12.0
12.10 12.15 11.95 30,000 0 0 0
ITD
16.1
16.1
15.75 16.10 15.70 28,300 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 35,000 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
7.3
7.3
6.90 7.50 6.90 360,300 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.9
3.9
3.94 3.94 3.86 73,500 0 0 0
KBC
31.7
31.7
32.05 32.15 31.55 2,206,800 0 0 0
KCB
11.7
11.7
11.80 11.80 11.70 25,000 0 0 0
KDC
48.5
48.5
48.70 49.10 48.30 913,400 0 0 0
KDH
23.2
23.2
23.30 23.55 23.05 4,472,300 0 0 0
KDM
25.6
25.6
26 26.10 24.20 22,900 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 15,600 0 0 0
KHD
17.6
17.6
17.60 17.60 17.60 0 0 0 0
KHG
5.2
5.2
5.25 5.26 5.11 6,824,600 0 0 0
KHP
10.0
10.0
10 10.10 9.95 33,300 0 0 0
KHS
13.5
13.5
13.60 13.60 13.50 2,000 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
16
16
16 16 16 400 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
14.2
14.2
14.15 14.20 14.05 213,000 0 0 0
KMR
2.8
2.8
2.80 2.81 2.76 6,900 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.7
38.7
38.70 38.70 38.30 334,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
15.80 15.85 15.55 546,200 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
82.7
82.7
84 84.20 81.50 75,400 0 0 0
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
21.8
21.8
20.30 21.80 20.30 700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.9
26.9
26.85 26.85 26.85 0 0 0 0
L12
5.6
5.6
5.60 5.60 5.60 100 0 0 0
L14
23.3
23.3
23.40 23.80 23.20 85,800 0 0 0
L18
20.5
20.5
20.80 21.40 20.40 9,900 0 0 0
L40
74.2
74.2
69.50 75 69 207,200 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.8
16.8
16.75 16.80 16.75 2,800 0 0 0
LAI
11.5
11.5
11.50 11.50 11.50 3,500 0 0 0
LAS
15.6
15.6
16 16.10 15.60 269,400 0 0 0
LAW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
LBE
30.7
30.7
29.20 30.90 29.20 17,800 0 0 0
LBM
28.1
28.1
29.10 30 28.10 27,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.30 9.38 9.23 1,071,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.19 3.20 3.14 431,500 0 0 0
LDP
8.5
8.5
7.90 8.50 7.90 199,700 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
5
5
5 5 5 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
6.16 6.16 5.88 37,400 0 0 0
LHC
93.8
93.8
91.10 95.90 90 865,800 0 0 0
LHG
27.7
27.7
27.80 27.90 27.65 86,400 0 0 0
LIC
31.2
31.2
32 32 30.20 2,800 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 90,500 0 0 0
LIX
29.6
29.6
29.79 29.79 29.32 21,800 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
21.6
21.6
21.90 22 21.30 12,500 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
7.1
7.1
6.50 7.10 6.50 1,700 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
51.6
51.6
52.40 53 51.40 903,000 0 0 0
LPT
8
8
8 8 8 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
34 34.40 33.10 31,000 0 0 0
LSS
8.4
8.4
8.30 8.43 8.26 98,900 0 0 0
LTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LTG
6
6
6 6 6 0 0 0 0
M10
22.1
22.1
22.10 22.10 22.10 1,000 0 0 0
MA1
28.6
28.6
28.10 31.80 28.10 1,200 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
25.1
25.1
25.55 25.60 25.05 30,322,900 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 127,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
20.30 20.60 19.80 3,769,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 16,000 0 0 0
MCH
131
131
133.70 133.70 131 450,500 0 0 0
MCM
28.5
28.5
28.40 28.80 28.20 9,100 0 0 0
MCO
4.7
4.7
5.10 5.10 4.60 8,400 0 0 0
MCP
27.5
27.5
27.40 27.60 27.40 15,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MDG
35.5
35.5
35.50 35.50 35.50 2,200 0 0 0
MEC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.6
36.6
36.10 38.50 35.70 56,300 0 0 0
MGC
11.2
11.2
11.20 11.20 11.10 6,900 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MH3
27
27
27 27 27 500 0 0 0
MHC
9.9
9.9
9.83 10 9.82 33,400 0 0 0
MIC
10.5
10.5
11.20 11.60 10.50 800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.90 18.05 17.50 267,400 0 0 0
MKP
28.2
28.2
28.20 28.20 28.20 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MML
31.3
31.3
31.30 31.50 31.10 67,300 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16
16
15.80 16.10 15.80 32,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 1,200 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.5
14.5
13.90 14.45 13.80 32,080,100 0 0 0
MSH
34.9
34.9
35.30 35.40 34.90 107,100 0 0 0
MSN
76.5
76.5
76.80 77.40 76.30 5,113,200 0 0 0
MSR
39.9
39.9
38.50 40.40 38 1,646,100 0 0 0
MST
7.8
7.8
7.90 8 7.60 2,815,700 0 0 0
MTA
12.9
12.9
12.70 13.10 12.70 4,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
MTH
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.4
15.4
15.40 16 15.40 8,400 0 0 0
MVC
13.6
13.6
13.60 13.80 13.60 33,800 0 0 0
MVN
59
59
60.80 61.50 54 9,000 0 0 0
MWG
78.2
78.2
79.20 79.70 78.10 7,953,500 0 0 0
MZG
13
13
13.20 13.20 12.90 137,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.5
51.5
50.80 51.80 50.10 639,600 0 0 0
NAG
8.2
8.2
8.20 8.30 8.10 114,000 0 0 0
NAP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NAS
31
31
31 31 31 400 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
16.6
16.6
16.55 16.55 16.55 700 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.8
17.8
17.40 17.75 17.40 17,300 0 0 0
NBC
8.7
8.7
8.80 8.90 8.60 57,300 0 0 0
NBE
9.6
9.6
9.60 9.60 9.60 500 0 0 0
NBP
7.6
7.6
7.50 7.70 7.50 1,000 0 0 0
NBT
15.2
15.2
15.20 15.20 15.20 100 0 0 0
NBW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NCG
10.7
10.7
10.50 10.70 10.30 8,100 0 0 0
NCS
40.1
40.1
40.10 40.10 40.10 0 0 0 0
NCT
91.7
91.7
91.90 91.90 91.40 14,400 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.9
10.9
10.90 10.90 10.60 209,000 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.40 6,000 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 21,700 0 0 0
NET
65.9
65.9
65.50 65.90 65 900 0 0 0
NFC
52
52
54.50 54.50 52 2,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.3
12.3
12.30 12.65 12.25 104,100 0 0 0
NHC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NHH
10.4
10.4
10.55 10.55 10.35 19,500 0 0 0
NHT
17.2
17.2
17.15 17.15 16.95 178,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
13.7
13.7
13.80 13.85 13.70 1,585,800 0 0 0
NLG
26.2
26.2
26.40 26.65 26.15 1,303,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
44.6
44.6
44.25 44.55 43.95 18,500 0 0 0
NNT
65
65
60 65 60 1,800 0 0 0
NO1
5.2
5.2
5.28 5.28 5.16 26,600 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NRC
6.2
6.2
6.20 6.30 6.10 733,700 0 0 0
NSC
76
76
76 76 76 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.90 5 4.60 209,800 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.50 12.50 900 0 0 0
NT2
23.2
23.2
23.60 23.60 23.05 635,600 0 0 0
NTC
139
139
139 139 138.50 7,800 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NTH
57
57
57 57 57 100 0 0 0
NTL
16.3
16.3
16.70 16.70 16.25 276,700 0 0 0
NTP
61.1
61.1
61.60 62 60.90 136,300 0 0 0
NTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
10.7
10.7
10.80 10.80 10.60 285,000 0 0 0
NVL
16.7
16.7
17.15 17.25 16.35 23,965,600 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.7
7.7
7.30 7.73 7.30 8,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4 4 4 300 0 0 0
OCB
11.2
11.2
11.25 11.30 11.15 1,350,100 0 0 0
OCH
5.6
5.6
5.50 5.70 5.50 91,500 0 0 0
ODE
45.7
45.7
46 46.10 45.60 19,500 0 0 0
OGC
2.8
2.8
2.82 2.84 2.77 172,800 0 0 0
OIL
15.6
15.6
17 17.30 15.20 8,282,100 0 0 0
ONE
12
12
12 12.30 12 2,000 0 0 0
ONW
7
7
7 7 7 300 0 0 0
OPC
23.5
23.5
24.80 24.80 23.50 3,700 0 0 0
ORS
13.4
13.4
13.65 13.85 13.40 4,820,300 0 0 0
PAC
22.1
22.1
22.05 22.30 22 283,800 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
32.7
32.7
33 33.10 32.55 1,045,400 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 600 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 25,300 0 0 0
PAT
69
69
69 70.90 69 15,400 0 0 0
PBC
6.1
6.1
6 6.10 6 34,300 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
18.9
18.9
18.05 18.85 17.65 14,607,000 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
19
19
19.40 19.40 19 1,400 0 0 0
PCF
3.3
3.3
3.20 3.30 3 5,500 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22
22
22.20 22.20 21.80 104,800 0 0 0
PCM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
19
19
19.10 19.20 19 5,300 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
107.1
107.1
105.10 108 105.10 2,100 0 0 0
PDR
16.9
16.9
16.65 17.05 16.60 23,141,500 0 0 0
PDV
9.2
9.2
9.48 9.48 9.18 11,400 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
46.5
46.5
46.60 47 46.15 450,200 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 53,700 0 0 0
PGB
11.2
11.2
11.10 11.20 11 16,300 0 0 0
PGC
13.6
13.6
13.85 14 13.55 31,800 0 0 0
PGD
23.0
23.0
23.10 23.15 22.95 1,600 0 0 0
PGI
19
19
19 19 19 300 0 0 0
PGN
7.3
7.3
7.30 7.30 6.90 3,100 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PGV
24
24
24.80 24.80 23.80 27,000 0 0 0
PHC
5.0
5.0
5 5 4.86 10,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.7
54.7
54.70 54.70 54.70 100 0 0 0
PHP
37.5
37.5
36.20 38.40 36.20 370,000 0 0 0
PHR
65.4
65.4
70.80 70.80 65.40 1,016,100 0 0 0
PHS
9
9
9 9 9 600 0 0 0
PIA
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PIC
16.4
16.4
15.30 16.40 15.30 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.42 7.43 7.42 7,600 0 0 0
PIV
7.8
7.8
8.10 8.30 7.40 497,000 0 0 0
PJC
31
31
31 31 31 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
9.3
9.3
9 9.30 9 5,200 0 0 0
PLA
4.5
4.5
4.40 4.50 4.40 20,100 0 0 0
PLC
23.1
23.1
24.60 25.30 23.10 723,800 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
PLP
4.3
4.3
4.21 4.33 4.20 25,600 0 0 0
PLX
42
42
46 47 42 14,765,500 0 0 0
PMB
11.5
11.5
11.50 11.50 11.50 300 0 0 0
PMC
130
130
130 130 130 100 0 0 0
PMG
6.9
6.9
6.90 6.90 6.60 5,300 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
36.6
36.6
36.60 36.60 36.60 0 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 6,000 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 400 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65
65
64.30 66.70 64.30 1,273,000 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 200 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.70 15.70 15.20 36,200 0 0 0
POT
20
20
20 20 20 200 0 0 0
POV
7.4
7.4
7.88 7.88 7.40 2,900 0 0 0
POW
14
14
14.35 14.40 13.85 14,155,300 0 0 0
PPC
9.8
9.8
9.80 9.84 9.78 113,000 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.7
27.7
27.30 27.70 27.30 6,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.10 18.10 18 600 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
9
9
9 9 9 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.1
11.1
11.10 11.10 11.10 1,500 0 0 0
PRE
27.1
27.1
26.90 27.30 26.90 4,300 0 0 0
PRO
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PRT
9.2
9.2
9.30 9.30 9.20 4,000 0 0 0
PSB
5.5
5.5
5.70 5.70 5.40 35,500 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.8
16.8
17.30 17.40 16.80 68,200 0 0 0
PSE
11
11
11 11 11 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.60 8.70 8.50 368,600 0 0 0
PSL
8.7
8.7
8.80 8.80 8.70 2,000 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
7.9
7.9
7.90 7.90 7.90 18,200 0 0 0
PTB
40.2
40.2
41.70 41.75 40 141,800 0 0 0
PTC
6.5
6.5
6.96 6.96 6.51 500 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
26.8
26.8
26.80 26.80 26.80 200 0 0 0
PTL
2.7
2.7
2.67 2.68 2.64 18,400 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.30 24,000 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.8
5.8
6.50 6.50 5.80 36,000 0 0 0
PV2
2
2
2 2.10 2 39,300 0 0 0
PVB
28.5
28.5
29.80 29.90 27.60 176,100 0 0 0
PVC
15.7
15.7
16.90 17.20 15.30 1,927,500 0 0 0
PVD
33.3
33.3
36 36.05 33.30 11,497,100 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.2
6.2
6.50 6.60 6.20 138,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
80.5
80.5
81 81.90 80 27,800 0 0 0
PVM
19.6
19.6
19.30 19.60 19.20 13,000 0 0 0
PVO
6.8
6.8
7.20 7.40 6.80 42,400 0 0 0
PVP
19.3
19.3
20.35 20.35 18.60 2,325,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
40
40
42.40 43.30 39.40 9,594,300 0 0 0
PVT
23.6
23.6
25.25 25.25 23.55 14,291,100 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
5.9
5.9
6.90 6.90 5.90 5,800 0 0 0
PWS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13.2
13.2
13.30 13.30 13.20 35,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
13.2
13.2
13.25 13.30 13.20 83,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
32.1
32.1
32.10 32.10 32.10 1,000 0 0 0
QNS
48.7
48.7
48.70 48.80 48.70 123,500 0 0 0
QNT
12
12
12 12 12 100 0 0 0
QNU
10
10
10 10 10 2,000 0 0 0
QNW
18.9
18.9
18 18.90 18 900 0 0 0
QPH
34.2
34.2
35 35 34 6,800 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.6
34.6
34.60 34.60 34.60 100 0 0 0
QTP
12.2
12.2
12.30 12.30 12.10 218,300 0 0 0
RAL
84.6
84.6
84.90 84.90 84 1,700 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.20 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
53.7
53.7
53.10 53.90 52.90 694,400 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
28.9
28.9
29.60 29.60 28.90 14,400 0 0 0
RYG
10
10
10.30 10.35 9.95 152,900 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 300 0 0 0
S55
67
67
67 67 67 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.50 9.40 70,100 0 0 0
SAB
48.5
48.5
48.45 49.20 47.65 972,600 0 0 0
SAC
14
14
13 14 13 200 0 0 0
SAF
55.6
55.6
55.60 55.60 55.60 2,900 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.6
6.6
6.68 6.68 6.56 24,500 0 0 0
SAS
34.3
34.3
34.60 34.60 33.70 45,500 0 0 0
SAV
15.0
15.0
14.95 14.95 14.95 0 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBA
28.3
28.3
28.40 28.40 28.25 2,900 0 0 0
SBB
18.5
18.5
19 19 18.50 500 0 0 0
SBD
7.7
7.7
7.70 8 7.70 600 0 0 0
SBG
11.9
11.9
11.95 12 11.75 25,900 0 0 0
SBH
40.3
40.3
40.20 40.30 40 2,300 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.9
4.9
4.90 5 4.80 395,100 0 0 0
SBT
21.3
21.3
20.55 21.45 20.55 932,700 0 0 0
SBV
6.6
6.6
6.50 6.59 6.45 5,600 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
68.4
68.4
69.20 69.20 68.40 28,200 0 0 0
SCI
12.3
12.3
12.40 12.60 12 59,000 0 0 0
SCJ
2.8
2.8
2.80 2.90 2.70 7,900 0 0 0
SCL
20.5
20.5
20.70 20.80 20.50 103,500 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.6
5.6
5.61 5.66 5.57 1,182,800 0 0 0
SCS
52.4
52.4
52.40 53.40 52.10 145,800 0 0 0
SD2
6
6
5.10 6 5.10 300 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 4,900 0 0 0
SD5
7.3
7.3
7.20 7.30 7.20 3,000 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
32.2
32.2
32.20 32.20 32.20 200 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.7
44.7
44.70 44.70 44.70 100 0 0 0
SEB
42
42
42 42 42 300 0 0 0
SED
17.6
17.6
17.80 17.90 17.50 2,900 0 0 0
SEP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SFI
27.2
27.2
27.15 27.15 27.15 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.1
12.1
12.10 12.10 12.10 13,600 0 0 0
SGC
105
105
108 108 105 3,100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
9.9
9.9
9.80 9.90 9.80 300 0 0 0
SGN
52
52
51.70 52.10 51.70 22,000 0 0 0
SGP
24
24
23.20 24.20 23.20 61,300 0 0 0
SGR
14.3
14.3
14.45 14.50 14.20 124,500 0 0 0
SGS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGT
15.1
15.1
15 15.25 15 1,100 0 0 0
SHA
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SHB
13.7
13.7
13.80 13.90 13.60 46,256,500 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 6,800 0 0 0
SHE
6.3
6.3
6.20 6.40 6.20 4,700 0 0 0
SHG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SHI
14.4
14.4
14.90 14.90 14.40 201,900 0 0 0
SHN
3.5
3.5
3.50 3.60 3.50 9,900 0 0 0
SHP
34.1
34.1
34.20 34.30 34.10 3,300 0 0 0
SHS
17.8
17.8
18 18.40 17.80 21,939,600 0 0 0
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
38.0
38.0
39.93 39.93 38.03 1,600 0 0 0
SJ1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 95,100 0 0 0
SJE
13.8
13.8
13.70 13.80 13.50 12,300 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
7
7
7 7 7 108,000 0 0 0
SJS
54.3
54.3
54.20 55.70 54 21,000 0 0 0
SKG
9.3
9.3
9.35 9.40 9.20 41,300 0 0 0
SKH
22
22
23.50 23.50 22 1,600 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SKV
25.6
25.6
25.60 25.60 25.60 0 0 0 0
SLS
150.4
150.4
150.50 150.50 150.40 700 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
39.7
39.7
40.05 40.05 39.15 11,300 0 0 0
SMC
11.7
11.7
11.80 11.80 11.60 239,600 0 0 0
SMN
9
9
9 9 9 100 0 0 0
SMT
9.2
9.2
9.20 9.20 8.70 17,400 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.9
29.9
30.20 30.20 29.90 1,600 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 1,900 0 0 0
SRC
53
53
52.50 53 52.50 2,900 0 0 0
SRF
7.8
7.8
7.90 8.33 7.39 31,700 0 0 0
SSB
16.5
16.5
16.60 16.60 16.40 1,988,600 0 0 0
SSC
29.3
29.3
29.40 29.40 29.30 400 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 500 0 0 0
SSH
59
59
61 61 59 1,400 0 0 0
SSI
27.8
27.8
28.30 28.75 27.65 38,484,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.2
3.2
3.18 3.18 3.15 71,800 0 0 0
STB
72.3
72.3
72.10 73.30 71.60 4,823,500 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 100 0 0 0
STH
21.2
21.2
21.20 21.30 21 167,400 0 0 0
STK
13.0
13.0
13 13 12.75 14,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.30 7.60 7.30 8,800 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.9
16.9
16.90 16.90 16.90 2,200 0 0 0
SVD
4.1
4.1
4.10 4.17 3.90 75,000 0 0 0
SVG
5.7
5.7
5 5.70 5 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2.10 2 103,000 0 0 0
SVT
10.5
10.5
10.55 10.55 10.50 5,000 0 0 0
SWC
25.4
25.4
25.40 25.40 25.40 700 0 0 0
SZB
43.1
43.1
43 43.10 43 5,100 0 0 0
SZC
25.5
25.5
25.60 25.95 25.50 465,700 0 0 0
SZE
7.9
7.9
8.10 8.10 7.90 10,400 0 0 0
SZG
42
42
40 42 40 7,000 0 0 0
SZL
53
53
53.40 53.80 52.90 13,400 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.3
11.3
11.30 11.40 11.30 3,400 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAL
44.5
44.5
46.10 46.10 44.45 217,700 0 0 0
TAN
44.2
44.2
44 44.20 44 4,600 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBC
32.5
32.5
33 33 32.30 4,500 0 0 0
TBD
128
128
128 128 128 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
32.6
32.6
33.50 33.60 32.60 15,755,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.4
16.4
16.80 16.85 16.40 6,828,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
32 32.05 31.80 15,000 0 0 0
TCM
22.9
22.9
22.90 23.05 22.70 557,100 0 0 0
TCO
15.4
15.4
15.55 15.70 14.95 236,900 0 0 0
TCR
2.4
2.4
2.49 2.49 2.43 5,400 0 0 0
TCT
18.7
18.7
19 19 18.60 3,400 0 0 0
TCW
31.7
31.7
31.70 32.30 31.70 4,800 0 0 0
TDB
42.5
42.5
41.50 42.50 41.50 3,600 0 0 0
TDC
10.9
10.9
10.95 10.95 10.80 27,200 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.64 2.64 2.59 43,900 0 0 0
TDH
3.9
3.9
3.88 3.94 3.83 111,200 0 0 0
TDM
57.9
57.9
57 57.90 57 2,100 0 0 0
TDP
29.4
29.4
29 29.35 28.50 155,400 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 1,500 0 0 0
TDT
7.6
7.6
7.50 7.60 7.50 14,600 0 0 0
TDW
50
50
49.30 50 49.30 200 0 0 0
TED
68.5
68.5
68.50 68.50 68.50 100 0 0 0
TEG
6.3
6.3
6.40 6.41 6.30 35,200 0 0 0
TET
42
42
42 42.30 42 500 0 0 0
TFC
51
51
49 51 49 7,400 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TH1
6
6
6 6.20 5.50 9,100 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
58.3
58.3
52 58.30 52 114,500 0 0 0
THG
43.1
43.1
43.40 43.40 43 16,800 0 0 0
THM
7.6
7.6
8.50 8.70 7.60 2,500 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.9
8.9
8.90 9 8.70 38,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20
20
20 20 20 1,000 0 0 0
TIE
3.7
3.7
4.80 4.80 3.70 200 0 0 0
TIG
6.8
6.8
6.60 6.80 6.50 615,900 0 0 0
TIN
124
124
125 129.50 123 5,500 0 0 0
TIP
18.3
18.3
18.50 18.50 18.20 28,500 0 0 0
TIS
4.7
4.7
4.90 4.90 4.70 3,100 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
11.5
11.5
11.80 11.80 11.10 4,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.50 11.90 11.50 200 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.43 8.47 8.40 201,700 0 0 0
TLG
49.8
49.8
49.80 50.20 49.75 69,100 0 0 0
TLH
4.5
4.5
4.56 4.57 4.53 135,600 0 0 0
TLP
6.7
6.7
6.90 6.90 6.70 200 0 0 0
TMB
55.5
55.5
55.10 55.60 54 1,600 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 500 0 0 0
TMG
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TMP
46.2
46.2
46.80 46.80 46.20 2,700 0 0 0
TMS
40.0
40.0
39 39.95 39 300 0 0 0
TMT
11.8
11.8
11.80 11.90 11.75 13,700 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
14.1
14.1
14.10 14.10 14.10 13,100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
19.3
19.3
19.40 19.70 19.20 834,000 0 0 0
TNH
9.9
9.9
9.95 10 9.92 74,800 0 0 0
TNI
4.8
4.8
4.90 4.90 4.80 12,800 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
10.3
10.3
10.10 10.30 10.10 5,500 0 0 0
TNV
15.5
15.5
15.60 16.70 14.60 17,400 0 0 0
TNW
12.8
12.8
12.80 12.80 12.80 1,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
185.4
185.4
192 192 185 32,500 0 0 0
TOT
17.1
17.1
16.90 17.10 16.90 1,100 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
TPB
15.4
15.4
15.65 15.70 15.35 8,041,100 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 180,000 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
78.5
78.5
79.50 79.50 78.50 3,900 0 0 0
TRC
75.1
75.1
76.80 76.80 74.50 21,200 0 0 0
TRS
33
33
33 33 33 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TSA
15.4
15.4
15.35 15.35 15.25 108,300 0 0 0
TSB
19.3
19.3
19.50 20 19.20 6,600 0 0 0
TSC
2.3
2.3
2.30 2.30 2.27 123,200 0 0 0
TSD
3.4
3.4
3.80 3.80 3.30 5,500 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
34.7
34.7
34.70 34.70 34.70 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
7
7
6.90 7 6.90 7,100 0 0 0
TTA
10.5
10.5
10.50 10.60 10.40 187,600 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
102.5
102.5
102.50 102.50 102.50 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.4
2.4
2.40 2.43 2.37 472,800 0 0 0
TTG
10.8
10.8
10.80 10.80 10.80 400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 155,300 0 0 0
TTL
7.8
7.8
8 8 7.80 4,000 0 0 0
TTN
15.2
15.2
15 15.80 15 39,400 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
24.5
24.5
25 25.30 24 70,900 0 0 0
TV2
32.5
32.5
32.50 32.60 31.90 233,900 0 0 0
TV3
16
16
16.10 16.10 16 500 0 0 0
TV4
13
13
13 13.30 13 87,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.4
7.4
7.02 7.60 7.02 13,800 0 0 0
TVC
8.6
8.6
8.60 8.60 8.40 146,500 0 0 0
TVD
10.3
10.3
10.30 10.40 10.20 46,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
85
85
85 85 85 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
9.4
9.4
9.50 9.60 9.30 345,800 0 0 0
TVS
13.3
13.3
13 13.35 13 53,600 0 0 0
TVT
15.6
15.6
15.90 15.90 15.55 600 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 900 0 0 0
TYA
18.4
18.4
18.15 18.35 18.15 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 1,400 0 0 0
UDL
25.5
25.5
25.70 25.70 25.50 1,000 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64.1
64.1
65 65 64 5,600 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
34.9
34.9
34.90 34.90 34.90 100 0 0 0
UPH
5
5
5.10 5.10 5 6,800 0 0 0
USC
11
11
11 11 11 100 0 0 0
USD
16.9
16.9
16.70 16.90 16.70 600 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
11.5
11.5
10.70 11.70 10.70 5,300 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VAB
10.2
10.2
10.25 10.25 10.15 302,800 0 0 0
VAF
25
25
25 25 25 0 0 0 0
VAV
31.3
31.3
31.11 31.30 31.11 1,400 0 0 0
VBB
12.8
12.8
12.60 13.20 12.60 112,400 0 0 0
VBC
21
21
21 21 21 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.7
4.7
4.60 4.70 4.60 98,200 0 0 0
VC3
26.3
26.3
26.10 26.30 26.10 1,646,100 0 0 0
VC6
20.8
20.8
20.10 20.80 20.10 3,200 0 0 0
VC7
8.8
8.8
9.10 9.20 8.60 296,400 0 0 0
VC9
4.4
4.4
4.50 4.50 4.20 21,500 0 0 0
VCA
7
7
6.95 7 6.95 300 0 0 0
VCB
64.4
64.4
63.40 65 62.60 24,224,800 0 0 0
VCC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297.5
297.5
293.30 297.50 293 1,800 0 0 0
VCG
21.1
21.1
21.30 21.50 21.05 3,806,800 0 0 0
VCI
25.6
25.6
25.95 26.30 25.60 10,422,800 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.8
23.8
24 24 23.30 9,300 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VCS
38.8
38.8
39 39.10 38.80 25,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
55.9
55.9
55.90 55.90 55.90 100 0 0 0
VDS
13.6
13.6
13.70 13.90 13.60 765,600 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VE9
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VEA
34.9
34.9
34.70 35.80 34.60 433,700 0 0 0
VEC
22.6
22.6
24.10 24.10 21.80 8,000 0 0 0
VEF
93.5
93.5
93.50 94.40 93 6,400 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 100 0 0 0
VET
15
15
15 15 15 600 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48.1
48.1
48.08 48.18 47.99 2,000 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
44.1
44.1
43.75 44.50 43.75 741,800 0 0 0
VGG
41.6
41.6
41.60 41.60 41.60 200 0 0 0
VGI
101.5
101.5
97.70 109 97.50 2,868,200 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
26
26
25.80 26 25.80 8,200 0 0 0
VGR
70.6
70.6
71 71 70.60 2,600 0 0 0
VGS
22.9
22.9
22.80 23.20 22.80 158,300 0 0 0
VGT
12
12
12.10 12.20 11.90 519,700 0 0 0
VGV
49.4
49.4
49.40 49.40 49.40 0 0 0 0
VHC
58.6
58.6
59 59.20 58.50 447,200 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.7
3.7
3.60 3.70 3.60 291,000 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.50 293,000 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
157
157
154 159.60 152.10 4,738,200 0 0 0
VIB
15.8
15.8
16.10 16.10 15.75 6,617,100 0 0 0
VIC
225.1
225.1
225 227 221 3,376,900 0 0 0
VID
4.8
4.8
4.89 4.89 4.80 200 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 300 0 0 0
VIF
15.5
15.5
15.40 15.50 15.40 400 0 0 0
VIG
4.5
4.5
4.40 4.50 4.40 55,500 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.4
11.4
11.55 11.55 11.35 160,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.1
23.1
24.80 24.80 23.10 200 0 0 0
VIW
24
24
25.40 27.50 23 609,200 0 0 0
VIX
19.3
19.3
19.25 19.80 18.85 62,922,000 0 0 0
VJC
172
172
171.20 172.50 169.30 1,175,600 0 0 0
VLA
7.3
7.3
7.30 7.30 7.30 5,700 0 0 0
VLB
45.5
45.5
46 46 45.50 48,300 0 0 0
VLC
13.3
13.3
13.30 13.30 13.10 111,100 0 0 0
VLG
7.9
7.9
7.90 7.90 7.80 1,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4.20 4.40 4.10 7,000 0 0 0
VMD
14.2
14.2
14.80 14.80 14.20 400 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.6
16.6
17.50 17.50 16.50 3,600 0 0 0
VNB
14.6
14.6
14.80 14.80 14.20 9,800 0 0 0
VNC
35.5
35.5
35.70 35.70 35.40 2,700 0 0 0
VND
17.0
17.0
16.90 17.45 16.85 31,697,600 0 0 0
VNE
3.0
3.0
3.02 3.02 2.95 398,400 0 0 0
VNF
14.9
14.9
14.70 14.90 14.60 10,000 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 300 0 0 0
VNL
18.8
18.8
18.60 18.80 18.50 700 0 0 0
VNM
59.8
59.8
60.50 60.70 59.70 2,739,700 0 0 0
VNP
18.8
18.8
19.10 19.70 18.50 37,700 0 0 0
VNR
20.5
20.5
20.60 20.60 20.40 20,300 0 0 0
VNS
7.8
7.8
7.77 7.78 7.75 4,100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
355
355
355 355 350.10 1,400 0 0 0
VOS
12.8
12.8
13.30 13.30 12.65 1,205,900 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.8
26.8
27.50 27.50 26.75 19,221,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.9
23.9
24 24 23.90 2,200 0 0 0
VPG
3.5
3.5
3.59 3.63 3.45 171,900 0 0 0
VPH
3.6
3.6
3.60 3.63 3.50 61,600 0 0 0
VPI
62.8
62.8
63 63.50 62.10 4,039,800 0 0 0
VPL
91.5
91.5
91.80 91.80 88.70 859,800 0 0 0
VPR
7.5
7.5
7.60 7.60 7.50 5,800 0 0 0
VPS
8.7
8.7
8.56 8.80 8.56 900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.7
12.7
12.30 12.65 12.30 500 0 0 0
VRE
33.5
33.5
33.15 34 32.55 8,829,500 0 0 0
VRG
16.3
16.3
16.50 16.60 16.30 14,000 0 0 0
VSA
20.8
20.8
19.90 20.80 19.90 200 0 0 0
VSC
21.3
21.3
21.65 21.70 21.20 3,781,900 0 0 0
VSE
7.3
7.3
8.40 8.40 7.30 37,400 0 0 0
VSF
26.1
26.1
25.90 26.20 25.90 22,100 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.5
42.5
42.50 42.55 42.45 8,100 0 0 0
VSI
23
23
23 23 23 500 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VSN
14
14
14 14 14 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
13.4
13.4
13.45 13.45 13.40 600 0 0 0
VTC
15.6
15.6
16 16 14.90 76,600 0 0 0
VTD
5.4
5.4
5.50 5.70 5.30 143,100 0 0 0
VTE
6.7
6.7
6.70 6.70 6.70 800 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
53.5
53.5
51 56 50.90 79,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.20 12.20 12 226,800 0 0 0
VTP
71.7
71.7
70 72.90 69.80 2,750,200 0 0 0
VTQ
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VTR
10
10
10.10 10.20 9.90 26,300 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
14.80 14.90 14.80 36,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.70 20.80 20.40 1,062,400 0 0 0
VUA
14
14
14 14 14 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
111.7
111.7
104.40 111.70 102 209,000 0 0 0
VW3
9.5
9.5
9.50 9.60 9.40 18,100 0 0 0
VWS
20.5
20.5
20.50 20.50 20.50 100 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
299.5
299.5
299.50 299.50 299.50 100 0 0 0
WSB
54.5
54.5
53.50 55 53.50 1,200 0 0 0
WSS
6.5
6.5
6.40 6.50 6.30 8,800 0 0 0
WTC
9.4
9.4
9.40 9.40 9.40 200 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
9
9
8.50 9 8.50 1,700 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.5
14.5
14.10 14.50 14.10 200 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
YBM
10.1
10.1
10 10.20 10 2,000 0 0 0
YEG
9.3
9.3
9.39 9.49 9.34 1,117,400 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
259.5
259.5
0 0 0 80,972,904 0 0 0
^UPCOM
126.2
126.2
0 0 0 52,182,295 0 0 0
^VN30
2,027.5
2,027.5
0 0 0 444,774,371 0 0 0
^VNINDEX
1,912.9
1,912.9
0 0 0 1,007,594,006 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |