DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 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 ]    [ 01/05 ]    (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 20/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.45 28.45 28.45 0 0 0 0
AAA
6.7
6.7
6.85 6.86 6.63 1,168,900 0 0 0
AAH
3
3
3 3 2.80 567,300 0 0 0
AAM
6.7
6.7
6.66 6.66 6.66 200 0 0 0
AAS
8.3
8.3
8.30 8.40 8.10 658,800 0 0 0
AAT
2.9
2.9
2.89 2.89 2.80 26,000 0 0 0
ABB
13.3
13.3
13.39 13.39 13.22 1,528,300 0 0 0
ABC
10.6
10.6
11 11 10.50 17,700 0 0 0
ABI
19.4
19.4
19.40 19.60 19.20 58,900 0 0 0
ABR
12.1
12.1
12.06 12.06 12.06 1,200 0 0 0
ABS
2.8
2.8
2.80 2.84 2.79 126,600 0 0 0
ABT
54.9
54.9
55.50 55.50 54.80 3,600 0 0 0
ABW
10.4
10.4
10.40 10.40 10.20 176,400 0 0 0
ACB
19.5
19.5
19.64 19.64 19.34 22,390,400 0 0 0
ACC
12.7
12.7
12.85 12.95 12 19,200 0 0 0
ACE
35.2
35.2
34.88 35.17 34.88 300 0 0 0
ACL
13.4
13.4
13.40 13.60 12.50 2,300 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
44.4
44.4
45.50 45.50 43.50 1,233,000 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.53 8.99 8.46 4,300 0 0 0
ADS
8.0
8.0
7.97 8.14 7.97 151,400 0 0 0
AG1
10.7
10.7
10.80 10.80 10.50 11,800 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.77 10.86 10.27 553,400 0 0 0
AGP
32.9
32.9
33.04 33.04 32.68 3,700 0 0 0
AGR
14.5
14.5
14.70 14.70 14.10 443,500 0 0 0
AGX
228.3
228.3
228.06 232.07 228.06 2,500 0 0 0
AIC
9.1
9.1
9.20 9.20 9.10 200 0 0 0
AIG
40.6
40.6
40.48 40.65 40.22 40,200 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7.3
7.3
7.30 7.30 7.20 4,600 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
12.5
12.5
12 12.50 12 6,000 0 0 0
AMS
9.3
9.3
9.20 9.60 8.80 92,300 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 202,600 0 0 0
ANV
22.3
22.3
22.50 22.55 21.65 661,900 0 0 0
APF
45.4
45.4
43.45 47.27 43.45 60,600 0 0 0
APG
4.8
4.8
4.85 4.91 4.70 337,400 0 0 0
APH
5.6
5.6
5.68 5.70 5.53 206,800 0 0 0
API
5.9
5.9
6.20 6.20 5.70 374,700 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.3
4.3
4.20 4.50 4.20 2,400 0 0 0
APS
6.7
6.7
6.90 7 6.40 678,400 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
5.8
5.8
5.86 5.91 5.66 339,000 0 0 0
ASP
7.4
7.4
7.41 7.74 7.21 179,100 0 0 0
AST
58.8
58.8
59.08 59.08 58.67 1,700 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
41
41
45.10 45.10 39.90 1,200 0 0 0
AVG
9.9
9.9
9.90 9.90 9.70 36,400 0 0 0
BAB
10.5
10.5
10.42 10.51 10.42 2,000 0 0 0
BAF
31.1
31.1
31.45 31.45 29.36 2,032,300 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.5
9.5
9.53 9.53 9.53 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 600 0 0 0
BCA
21.6
21.6
21.60 21.60 20.50 8,800 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 6.90 64,600 0 0 0
BCE
8.3
8.3
8.36 8.40 7.95 52,200 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
55.3
55.3
54.30 56.50 52.70 1,012,200 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.2
31.2
29.98 31.29 29.98 1,400 0 0 0
BDT
9.1
9.1
9 9.10 9 3,100 0 0 0
BDW
25.0
25.0
24.97 24.97 24.97 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
54.2
54.2
56.89 57.26 53.90 211,700 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
8.8
8.8
6.80 8.80 6.80 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.6
27.6
27.56 27.56 27.56 0 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BIC
23.3
23.3
23.30 23.40 23 75,100 0 0 0
BID
40.6
40.6
40.48 40.90 38.77 10,319,200 0 0 0
BIG
5.9
5.9
5.63 6.07 5.63 718,700 0 0 0
BIO
12.3
12.3
12.32 12.32 12.32 100 0 0 0
BKC
16.3
16.3
16.09 16.32 15.93 5,100 0 0 0
BKG
2.4
2.4
2.45 2.45 2.40 139,200 0 0 0
BLI
8.7
8.7
8.50 8.70 8.30 2,200 0 0 0
BLN
6.3
6.3
6.34 6.34 6.34 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 0 0 0 0
BMC
12.8
12.8
13.15 13.15 12.65 21,700 0 0 0
BMD
7.8
7.8
7.76 7.76 7.76 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
14.0
14.0
13.99 14.14 13.90 383,400 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
137
137
140.20 140.60 136.50 176,000 0 0 0
BMS
13.6
13.6
13.46 13.74 13.36 115,100 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 400 0 0 0
BNA
6.2
6.2
6.20 6.30 6 39,900 0 0 0
BNW
15.0
15.0
15.01 15.01 15.01 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BRC
10.9
10.9
10.93 10.97 10.93 11,200 0 0 0
BRR
16.9
16.9
16.78 16.88 16.78 400 0 0 0
BRS
23.4
23.4
23.51 23.51 23.42 1,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
31.7
31.7
32.36 32.36 30.68 326,300 0 0 0
BSL
12.0
12.0
12.04 12.04 12.04 1,500 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 4,800 0 0 0
BSQ
18
18
18 18 18 100 0 0 0
BSR
31.4
31.4
30.01 31.94 28.68 27,302,800 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 0 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
19.7
19.7
19.72 19.81 19.72 2,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
8.3
8.3
8.37 8.37 8.31 69,400 0 0 0
BTS
5.1
5.1
5 5.10 5 3,200 0 0 0
BTT
36.4
36.4
36.38 36.38 36.38 0 0 0 0
BTU
15.0
15.0
14.96 14.96 14.96 2,100 0 0 0
BTV
13.4
13.4
13.43 13.43 13.43 0 0 0 0
BTW
75.2
75.2
75.20 75.20 75.20 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.5
70.5
70.20 71.70 68 1,116,600 0 0 0
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BVS
25.7
25.7
25.80 25.90 25 267,400 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.7
42.7
42.95 43.00 42.56 163,800 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 4,000 0 0 0
BXH
14.6
14.6
14.55 14.55 14.55 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 100 0 0 0
C32
13.3
13.3
12.59 13.28 12.59 18,200 0 0 0
C47
9.5
9.5
9.50 9.95 9.45 71,900 0 0 0
C4G
6.8
6.8
6.90 6.90 6.70 418,800 0 0 0
C69
17.1
17.1
16.10 17.40 16 1,054,900 0 0 0
C92
4
4
4 4 4 1,500 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 700 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44.5
44.5
43.40 45.10 41 114,800 0 0 0
CAT
14.0
14.0
14.11 14.11 13.82 24,600 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.5
24.5
24.60 24.60 24.50 2,600 0 0 0
CC1
33.3
33.3
33.33 33.33 33.33 0 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 3,000 0 0 0
CCI
17.1
17.1
17.06 17.06 17.06 100 0 0 0
CCL
4.3
4.3
4.45 4.45 4.31 70,300 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 0 0 0 0
CCR
13.3
13.3
13.33 13.33 13.33 1,500 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
69.4
69.4
69.38 69.38 69.38 0 0 0 0
CDC
21.9
21.9
21.70 22.50 21 103,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.5
28.5
28.30 28.49 28.20 13,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 1,000 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
15.9
15.9
16.67 16.67 15.14 26,057,200 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
2.90 3 2.90 3,200 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.1
26.1
26.20 26.20 25.73 16,800 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 10,500 0 0 0
CID
8.6
8.6
8.60 8.80 8.50 1,900 0 0 0
CIG
6.2
6.2
6.20 6.20 6 8,900 0 0 0
CII
17.8
17.8
18.60 18.75 17.40 40,826,000 0 0 0
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.6
54.6
54.55 54.55 54.55 900 0 0 0
CKD
23.6
23.6
23.56 23.56 23.56 100 0 0 0
CKG
7.6
7.6
7.58 7.70 7.41 48,200 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51.5
51.5
50.69 51.55 50.02 700 0 0 0
CLH
20.5
20.5
20.50 20.70 20.40 13,800 0 0 0
CLL
27.3
27.3
27.45 27.45 27.27 1,700 0 0 0
CLM
55.5
55.5
55.51 55.51 55.51 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.9
13.9
14.02 14.02 13.83 38,100 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
17.9
17.9
17.93 17.93 17.84 4,600 0 0 0
CMF
399
399
399 399 399 200 0 0 0
CMG
28.5
28.5
28.20 28.60 27.30 505,300 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CMN
22.3
22.3
23.50 23.50 22.33 700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.10 6.30 5.80 17,200 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8.0
8.0
7.25 7.96 7.24 800 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.81 5.82 5.66 105,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CNG
22.4
22.4
22.50 22.50 22.10 27,800 0 0 0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
5.6
5.6
6.10 6.50 5.60 6,000 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
16.7
16.7
16.70 16.70 16.70 900 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
30.1
30.1
30.04 30.13 29.84 19,700 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
8.2
8.2
8.21 8.28 8.13 472,000 0 0 0
CRE
7.4
7.4
7.50 7.50 7.31 71,300 0 0 0
CSC
13
13
13 13 12.18 18,000 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
CSM
11.6
11.6
11.65 11.80 11.35 245,500 0 0 0
CSV
25.8
25.8
26.20 26.25 25.10 530,200 0 0 0
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
8
8
8 8 8 200 0 0 0
CTB
15.8
15.8
16.03 16.03 15.75 3,700 0 0 0
CTD
74.7
74.7
74 74.70 71 1,013,700 0 0 0
CTF
18
18
18 18 17.70 287,000 0 0 0
CTG
34.7
34.7
35.21 35.36 33.78 12,361,700 0 0 0
CTI
18.9
18.9
19.36 19.36 18.64 405,300 0 0 0
CTP
7.3
7.3
7.30 7.90 7 163,100 0 0 0
CTR
83.3
83.3
80.35 83.33 76.32 1,144,700 0 0 0
CTS
21.3
21.3
21.95 21.99 20.39 1,555,800 0 0 0
CTT
14.5
14.5
14.47 14.47 14.47 0 0 0 0
CTW
26.7
26.7
26.66 26.66 26.66 0 0 0 0
CVT
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.2
11.2
10.28 11.16 10.28 16,000 0 0 0
D2D
32.9
32.9
33.45 33.45 32.75 67,000 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
2.49 2.53 2.48 91,200 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.0
8.0
7.96 7.96 7.96 1,500 0 0 0
DBC
19.2
19.2
19.51 19.64 18.71 3,178,800 0 0 0
DBD
48.1
48.1
48.00 48.19 47.86 50,900 0 0 0
DBM
25.0
25.0
24.98 24.98 24.98 0 0 0 0
DBT
12.6
12.6
12.50 12.60 12.45 56,700 0 0 0
DC1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
7.7
7.7
7.86 7.86 7.37 190,400 0 0 0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
37.95 38 37.50 637,900 0 0 0
DCM
39.9
39.9
40.23 40.56 37.86 3,879,400 0 0 0
DCR
3.6
3.6
3.70 3.70 3.60 1,100 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
8.9
8.9
9.20 9.20 8.90 1,400 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 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 0 0 0 0
DDV
24.9
24.9
25.13 25.13 24.01 660,300 0 0 0
DFC
27.9
27.9
27.50 27.85 27.50 700 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
43.6
43.6
44.92 45.19 41.97 5,140,400 0 0 0
DGT
4
4
4 4.10 3.90 288,600 0 0 0
DGW
40.9
40.9
41.75 41.75 39.60 2,196,900 0 0 0
DHA
44.2
44.2
43.76 44.66 43.76 72,200 0 0 0
DHB
11.7
11.7
11.80 12 11.40 27,700 0 0 0
DHC
31.0
31.0
31.11 31.38 30.27 232,100 0 0 0
DHD
28.6
28.6
28.80 28.80 28.30 700 0 0 0
DHG
89.5
89.5
89.93 89.93 89.17 10,400 0 0 0
DHM
6.7
6.7
6.70 6.70 6.70 300 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 1,100 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 900 0 0 0
DHT
68
68
69 69 68 4,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 900 0 0 0
DIG
13.1
13.1
13.82 13.82 12.88 26,783,300 0 0 0
DIH
7.7
7.7
7.65 7.65 7.65 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.30 5.40 5.20 215,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.66 2.68 2.58 947,000 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
56.5
56.5
56.54 56.54 56.54 0 0 0 0
DMN
6.7
6.7
6.71 6.71 6.71 0 0 0 0
DNA
20.1
20.1
20.13 20.13 20.13 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
18.70 19.10 18.70 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.93 30.93 30.45 7,300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
9.6
9.6
9.55 9.55 9.55 0 0 0 0
DP1
27.7
27.7
27.93 27.93 27.66 2,600 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
57.2
57.2
57.10 59 57 6,800 0 0 0
DPG
38.9
38.9
39.69 39.89 37.92 696,200 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.1
25.1
25.09 25.37 23.97 5,026,300 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.3
42.3
40.85 42.55 39.80 1,225,800 0 0 0
DQC
10.6
10.6
10.74 10.74 10.21 37,500 0 0 0
DRC
12.1
12.1
12.10 12.15 11.86 268,100 0 0 0
DRG
8.3
8.3
8.62 8.62 8.33 5,000 0 0 0
DRH
2.1
2.1
2.17 2.17 2.05 482,500 0 0 0
DRI
14.1
14.1
14.20 14.40 13.30 1,145,100 0 0 0
DRL
43.1
43.1
43.27 43.27 42.98 2,800 0 0 0
DS3
4.3
4.3
4.70 4.70 4.30 200 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.6
22.6
23 23.05 22.10 398,000 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.2
37.2
37.25 37.25 37 4,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.4
4.4
4.70 4.80 4.30 483,000 0 0 0
DTA
3.4
3.4
3.35 3.46 3.35 14,800 0 0 0
DTD
13.1
13.1
12.92 13.10 12.31 358,900 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 100 0 0 0
DTK
11.2
11.2
11.58 11.58 10.73 6,400 0 0 0
DTL
11.1
11.1
11.20 11.20 11.10 500 0 0 0
DTP
79.0
79.0
85.09 86.04 79.02 1,000 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 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 6.90 6.80 101,500 0 0 0
DVN
19.6
19.6
19.56 19.65 19.37 54,300 0 0 0
DVP
68.2
68.2
68.59 68.68 68.23 17,200 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 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
13.1
13.1
14.04 14.04 13.07 48,500,200 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.2
13.2
13.40 13.50 12.50 818,800 0 0 0
DXS
8.2
8.2
8.30 8.49 7.91 7,737,000 0 0 0
DXV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E12
4
4
4 4 4 0 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
28.7
28.7
29.50 29.50 28.50 1,200 0 0 0
EFI
2.8
2.8
2.80 2.80 2.80 100 0 0 0
EIB
21.4
21.4
21.70 21.90 20.70 10,321,900 0 0 0
EIC
20.6
20.6
21.81 21.81 20.57 800 0 0 0
EID
20.4
20.4
20.90 20.90 20.40 1,200 0 0 0
EIN
2.3
2.3
2.50 2.50 2.30 2,300 0 0 0
ELC
15.9
15.9
15.67 15.90 15.29 712,100 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.99 100 0 0 0
EVE
9.0
9.0
9.34 9.34 9.02 31,300 0 0 0
EVF
13.4
13.4
13.70 13.90 12.90 7,189,500 0 0 0
EVG
5.6
5.6
5.90 5.90 5.55 1,173,100 0 0 0
EVS
4.6
4.6
4.60 4.70 4.50 105,000 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
3.0
3.0
3.05 3.19 3.02 72,800 0 0 0
FCN
12.9
12.9
12.85 12.85 12.30 813,900 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
24
24
24.90 24.90 24 1,500 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
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
21.4
21.4
21.24 21.73 20.17 18,800 0 0 0
FID
1.6
1.6
1.70 1.70 1.60 103,600 0 0 0
FIR
5.2
5.2
5.16 5.20 5.01 219,800 0 0 0
FIT
4.1
4.1
4.10 4.10 3.96 326,200 0 0 0
FMC
35
35
34.95 35 34.60 26,100 0 0 0
FOC
57.7
57.7
57.91 58.00 57.65 11,200 0 0 0
FOX
84.3
84.3
86.60 86.60 81 470,600 0 0 0
FPT
77.7
77.7
74.80 78.50 72.80 25,976,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
12.6
12.6
12.58 12.58 12.58 0 0 0 0
FRT
125.7
125.7
126.29 126.29 122.38 618,600 0 0 0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
36.3
36.3
38.52 38.52 36.34 200 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
23.5
23.5
23.90 23.99 23.01 956,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.2
11.2
10.90 11.50 10.80 374,900 0 0 0
GAS
89.7
89.7
85.60 89.70 81.10 4,912,400 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
19.50 19.50 19.10 82,900 0 0 0
GDA
13.6
13.6
13.70 13.80 13.60 72,200 0 0 0
GDT
16.4
16.4
16.36 16.36 16.09 25,900 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEG
13.3
13.3
13.52 13.57 13.14 662,900 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
36
36
36.50 36.50 34 16,506,800 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.6
12.6
12.85 12.85 12.45 202,300 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
29.4
29.4
28.60 29.40 28.60 6,900 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
75.7
75.7
77.35 77.35 72.98 1,354,500 0 0 0
GMH
7.2
7.2
7.18 7.21 6.71 3,100 0 0 0
GMX
14.8
14.8
14.83 14.83 14.83 100 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 300 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 62,800 0 0 0
GSM
27.5
27.5
27.40 27.49 27.31 7,200 0 0 0
GSP
10.3
10.3
10.36 10.45 10 123,100 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
37.6
37.6
35.95 37.80 34 8,781,200 0 0 0
GVT
78.0
78.0
75.17 77.96 75.08 3,800 0 0 0
H11
16.3
16.3
16.30 16.30 16.30 100 0 0 0
HAC
10
10
9.20 10.10 9.20 4,400 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
15.5
15.5
15.50 15.55 15.05 4,349,400 0 0 0
HAH
53.5
53.5
53.32 53.80 52.07 587,500 0 0 0
HAM
43.1
43.1
43.10 43.10 43.10 0 0 0 0
HAN
8.1
8.1
8.20 8.20 8.10 1,600 0 0 0
HAP
7.1
7.1
7.13 7.13 6.85 3,000 0 0 0
HAR
3.3
3.3
3.52 3.52 3.28 288,100 0 0 0
HAS
8.2
8.2
7.19 8.23 7.19 12,100 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
HAX
9.9
9.9
10 10.05 9.80 230,300 0 0 0
HBC
5.1
5.1
5 5.10 4.90 1,750,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
13
13
13 13 13 5,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 500 0 0 0
HCD
6.3
6.3
6.33 6.33 6.16 46,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.5
25.5
25.87 25.95 24.57 12,070,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
10 10 9.90 1,200 0 0 0
HD6
8.2
8.2
8.34 8.43 8.16 29,000 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.2
6.2
6.27 6.27 6.09 13,500 0 0 0
HDB
25.8
25.8
26.45 26.50 25.15 19,024,500 0 0 0
HDC
15.7
15.7
16.48 16.48 15.35 5,180,100 0 0 0
HDG
21.5
21.5
22.27 22.36 20.64 3,235,400 0 0 0
HDM
35.0
35.0
34.96 34.96 34.96 200 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 1,000 0 0 0
HEC
31.5
31.5
31.50 31.50 31.25 900 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
14.6
14.6
14.60 14.60 14.60 200 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HFB
8.4
8.4
8.36 8.36 8.36 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
166.1
166.1
166.67 167.53 166.09 1,700 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 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
13.90 14.08 13.66 1,013,800 0 0 0
HHS
12.1
12.1
12.90 13 12.10 9,401,000 0 0 0
HHV
11.2
11.2
11.33 11.38 10.95 5,898,900 0 0 0
HID
4.4
4.4
4.60 4.60 4.26 461,400 0 0 0
HII
5.8
5.8
5.80 5.83 5.44 214,600 0 0 0
HIO
8
8
8.40 8.60 8 8,100 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.1
21.1
19.62 21.06 17.50 1,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.5
10.5
10.63 10.63 10.54 4,200 0 0 0
HLD
15.3
15.3
15.71 15.71 13.87 32,700 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 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
10.8
10.8
10.78 10.78 10.78 700 0 0 0
HMD
15
15
15.20 15.20 15 1,100 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
9
9
9 9 9 100 0 0 0
HMS
34
34
34.30 34.50 33.80 17,500 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 300 0 0 0
HND
10.6
10.6
10.70 10.70 10.60 17,400 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.2
7.2
7.50 7.60 7.10 4,291,600 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.4
7.4
7.50 7.50 7.40 466,400 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 2,900 0 0 0
HPB
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 1,100 0 0 0
HPG
23.8
23.8
23.91 24 23.41 40,983,800 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
HPP
68.6
68.6
68.61 68.61 68.61 100 0 0 0
HPT
24.8
24.8
27.50 27.50 24.65 1,800 0 0 0
HPW
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HPX
4.4
4.4
4.45 4.46 4.30 735,300 0 0 0
HQC
2.4
2.4
2.50 2.50 2.35 3,717,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
51
51
51 51 51 15,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.0
12.0
12.05 12.15 11.65 2,735,800 0 0 0
HSL
5.0
5.0
4.96 4.98 4.80 128,800 0 0 0
HSM
5.4
5.4
6 6 5.40 6,700 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 1,000 0 0 0
HSV
4.4
4.4
4.40 4.50 4.30 25,700 0 0 0
HT1
13.5
13.5
13.63 13.72 13.14 380,300 0 0 0
HTC
44.6
44.6
44.55 44.55 44.55 0 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
HTG
33.7
33.7
33.46 33.66 33.25 14,500 0 0 0
HTI
21.6
21.6
21.80 21.80 21.48 35,500 0 0 0
HTL
21.1
21.1
21.90 21.90 21.05 600 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
5.0
5.0
5.37 5.37 5.01 242,200 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
13.0
13.0
12.98 12.98 12.98 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 0 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.3
11.3
11.43 11.43 11.17 24,200 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.80 15.80 15 2,994,900 0 0 0
HVA
5.7
5.7
5.60 5.70 5.20 15,300 0 0 0
HVH
10.3
10.3
10.32 10.36 10.09 144,900 0 0 0
HVN
21.2
21.2
21.30 21.60 21.15 390,800 0 0 0
HVT
26.1
26.1
26.24 26.24 25.95 21,100 0 0 0
HWS
14.1
14.1
13.89 14.07 13.89 500 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.6
2.6
2.60 2.60 2.60 1,200 0 0 0
ICG
16.4
16.4
16.10 16.40 16.10 300 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.4
28.4
28.47 28.56 28.28 7,800 0 0 0
ICT
17.0
17.0
17.77 17.77 16.97 14,700 0 0 0
IDC
38.2
38.2
36.65 38.40 36.13 2,128,300 0 0 0
IDI
5.8
5.8
5.90 5.96 5.49 542,600 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.20 1,086,600 0 0 0
IDP
287.0
287.0
287.00 287.00 287.00 100 0 0 0
IDV
22.7
22.7
22.70 22.70 22.60 9,400 0 0 0
IFS
16.1
16.1
16.14 16.14 16.14 0 0 0 0
IJC
9.3
9.3
9.41 9.43 9.00 1,988,600 0 0 0
ILA
5.3
5.3
5.30 5.50 5.30 5,500 0 0 0
ILB
20.0
20.0
20.24 20.24 20.05 7,500 0 0 0
ILC
6.8
6.8
7 7 6.80 800 0 0 0
ILS
25
25
26.90 26.90 24.90 34,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.1
46.1
46.32 46.61 45.53 10,900 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.5
36.5
36.80 36.80 36.50 4,600 0 0 0
IPA
12.8
12.8
12.96 12.96 12.26 44,700 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
22.6
22.6
22.57 22.57 22.57 200 0 0 0
IST
32.8
32.8
32.77 32.77 32.77 0 0 0 0
ITC
10.8
10.8
10.82 11.28 10.82 201,100 0 0 0
ITD
13.6
13.6
13.31 13.64 13.31 5,100 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 72,800 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.9
6.9
7.26 7.36 6.66 103,200 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.8
3.8
3.80 3.87 3.78 169,400 0 0 0
KBC
31.0
31.0
31.65 31.65 29.70 3,433,800 0 0 0
KCB
10.7
10.7
10.91 10.91 10.63 18,600 0 0 0
KDC
48.3
48.3
48.60 48.80 47.50 456,100 0 0 0
KDH
22.4
22.4
23.20 23.20 21.60 9,723,100 0 0 0
KDM
24.6
24.6
23.70 25 23.10 9,000 0 0 0
KGM
5.5
5.5
5.38 5.47 5.38 8,400 0 0 0
KHD
16
16
16 16 16 300 0 0 0
KHG
5.1
5.1
5.15 5.16 4.87 3,877,700 0 0 0
KHP
9.2
9.2
9.18 9.27 9.18 17,000 0 0 0
KHS
12.3
12.3
12.27 12.27 12.27 0 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KIP
15.2
15.2
15.18 15.18 15.18 600 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KMR
2.8
2.8
2.80 2.82 2.79 2,400 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.3
38.3
38.50 38.50 38.20 203,900 0 0 0
KSB
15.6
15.6
15.60 15.65 15 869,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83
83
82.70 85.20 81.50 86,500 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21.1
21.1
21.10 21.10 21.10 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
L14
22.5
22.5
23.30 23.30 21.40 103,400 0 0 0
L18
16.1
16.1
16.48 16.48 16.08 11,700 0 0 0
L40
33.6
33.6
33.55 36.09 33.55 124,300 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
16.80 16.80 16.80 100 0 0 0
LAI
9.4
9.4
9.58 9.58 9.42 31,400 0 0 0
LAS
15.4
15.4
15.60 15.70 15 501,900 0 0 0
LAW
26
26
26 26 26 200 0 0 0
LBE
18.3
18.3
17.70 18.35 17.70 3,600 0 0 0
LBM
28.9
28.9
28.10 29.40 28.10 1,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.53 8.63 8.37 1,679,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.1
3.1
3.17 3.17 2.95 1,528,800 0 0 0
LDP
8.9
8.9
9.30 9.30 8.90 320,400 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
5.91 5.91 5.81 50,800 0 0 0
LHC
46.9
46.9
46.75 46.90 45 96,100 0 0 0
LHG
25.4
25.4
25.62 25.62 25.25 114,700 0 0 0
LIC
29.6
29.6
30 30 29.60 800 0 0 0
LIG
3.5
3.5
3.60 3.60 3.50 242,100 0 0 0
LIX
29.6
29.6
29.60 29.80 29 8,800 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
20.8
20.8
21.90 21.90 20.80 1,100 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
12.6
12.6
12.63 12.63 12.63 3,600 0 0 0
LMC
6
6
6.20 6.20 6 8,000 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 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
52.3
52.3
51.60 52.80 51.60 1,000,700 0 0 0
LPT
7.9
7.9
8 8 7.90 6,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
34.40 35 33.40 27,600 0 0 0
LSS
8.4
8.4
8.40 8.40 8.21 92,400 0 0 0
LTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
M10
21.2
21.2
21.20 21.20 21.20 200 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 100 0 0 0
MAC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
MAS
35
35
35 35 35 200 0 0 0
MBB
19.7
19.7
20.10 20.26 19.62 38,940,600 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 284,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.82 18.82 17.78 4,333,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 29,600 0 0 0
MCM
27.5
27.5
27.65 27.65 27.22 38,300 0 0 0
MCO
5
5
5 5.10 5 2,000 0 0 0
MCP
27.4
27.4
27.50 27.50 27.40 24,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
8.39 8.95 8.39 200 0 0 0
MDF
4.5
4.5
4.50 4.50 4.10 2,300 0 0 0
MDG
35.7
35.7
35.50 35.70 35.50 2,100 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
7.7
7.7
7.95 7.95 7.69 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.6
35.6
36 37 35.60 14,300 0 0 0
MGC
11.3
11.3
10.89 11.28 10.89 3,800 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
8.9
8.9
9.41 9.41 8.94 72,400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.48 16.62 16.25 194,300 0 0 0
MKP
26.0
26.0
26.00 26.00 26.00 100 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 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 31.30 30.60 45,300 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.9
15.9
15.80 16 15.70 19,600 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
20
20
20 20 19.60 3,300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12
12
11.92 12 11.33 25,839,000 0 0 0
MSH
34.7
34.7
34.90 35.20 34.40 106,400 0 0 0
MSN
75.6
75.6
76.40 76.80 74.40 7,861,100 0 0 0
MSR
38.6
38.6
39.07 39.56 36.92 1,758,900 0 0 0
MST
7.8
7.8
7.70 7.80 7.50 3,649,300 0 0 0
MTA
12.9
12.9
12.67 12.87 12.57 2,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
7.95 7.95 7.95 0 0 0 0
MTH
34.1
34.1
34.10 34.10 34.10 0 0 0 0
MTL
5.8
5.8
5.40 5.80 5.40 200 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
16.2
16.2
15.50 16.90 15 14,700 0 0 0
MVC
12.9
12.9
12.95 13.04 12.76 21,700 0 0 0
MVN
63.7
63.7
60 66 60 73,700 0 0 0
MWG
76.0
76.0
77.00 77.59 73.06 8,786,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.1
51.1
51.40 51.70 50.70 576,800 0 0 0
NAG
7.8
7.8
7.84 7.94 7.56 155,300 0 0 0
NAP
10.4
10.4
9.91 10.38 9.91 6,300 0 0 0
NAS
35.6
35.6
31.40 35.60 31.40 2,100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.7
15.7
15.67 15.67 15.67 100 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.7
17.7
17.50 17.70 17 74,400 0 0 0
NBC
8.0
8.0
8.14 8.14 7.77 163,700 0 0 0
NBE
9.6
9.6
9.60 9.60 9.50 3,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 1,800 0 0 0
NBT
14.6
14.6
14.58 14.58 14.58 0 0 0 0
NBW
34.1
34.1
34.09 34.09 34.09 2,800 0 0 0
NCG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NCS
40.1
40.1
40.10 40.10 40.10 0 0 0 0
NCT
83.5
83.5
84.53 84.53 83.43 22,400 0 0 0
ND2
32.4
32.4
32.42 32.42 32.42 800 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.8
10.8
10.70 10.90 10.50 187,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.50 4.60 4.50 12,100 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 14,800 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 67,800 0 0 0
NET
65
65
65 65 64.90 1,600 0 0 0
NFC
57
57
57 57 57 2,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11
11
11.18 11.27 10.45 188,600 0 0 0
NHC
18.2
18.2
18.19 18.19 18.19 0 0 0 0
NHH
10.3
10.3
10.50 10.50 10.15 57,200 0 0 0
NHT
13.1
13.1
14.41 14.53 13.06 40,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.3
12.3
12.45 12.59 11.95 3,106,500 0 0 0
NLG
25.2
25.2
25.80 25.85 24.04 3,146,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
43.2
43.2
43.67 43.77 42.50 28,500 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
5.0
5.0
5.06 5.11 4.98 35,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.4
11.4
11.43 11.43 11.43 500 0 0 0
NRC
6.2
6.2
6.30 6.40 6.10 669,800 0 0 0
NSC
73.8
73.8
73.81 73.81 73.81 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.80 4.50 129,600 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 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 12.60 12.50 4,800 0 0 0
NT2
23.1
23.1
23.15 23.30 22.55 524,300 0 0 0
NTF
13
13
13 13 13 100 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
16.3
16.3
16.35 16.40 15.70 772,600 0 0 0
NTP
48.8
48.8
49.66 49.98 48.11 57,300 0 0 0
NTT
10
10
10 10.10 10 4,300 0 0 0
NTW
21.7
21.7
21.69 21.69 21.69 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.7
10.7
10.70 10.70 10.50 244,000 0 0 0
NVL
14.8
14.8
15.53 15.53 14.47 48,392,000 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.73 7.73 7.60 1,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
9.6
9.6
9.70 9.74 9.39 3,065,200 0 0 0
OCH
6.1
6.1
5.70 6.10 5.70 434,500 0 0 0
ODE
45.6
45.6
45.80 45.90 45.60 15,700 0 0 0
OGC
3.0
3.0
2.82 2.99 2.82 1,488,400 0 0 0
OIL
15.4
15.4
15.42 15.91 14.04 6,225,700 0 0 0
ONE
12
12
12 12 12 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
ORS
13.3
13.3
13.50 13.50 12.65 3,799,900 0 0 0
PAC
20.6
20.6
20.05 20.86 20.05 622,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 100 0 0 0
PAN
26.8
26.8
27.42 27.42 25.96 980,800 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 100 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 28,300 0 0 0
PAT
65.4
65.4
65.18 66.14 64.22 10,400 0 0 0
PBC
6
6
6.10 6.20 6 63,200 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 1,800 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19
19
18.90 19.45 17.60 14,805,000 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3.3
3.3
3.50 3.50 3.30 700 0 0 0
PCH
20.6
20.6
20.56 20.65 20.37 77,300 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 0 0 0 0
PDB
19.2
19.2
19 19.20 18 15,400 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
104.7
104.7
105.53 105.53 104.66 2,100 0 0 0
PDR
16.4
16.4
16.85 16.85 15.70 16,249,700 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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
45.4
45.4
44.10 46 43.43 1,365,900 0 0 0
PFL
2
2
2.10 2.20 2 39,400 0 0 0
PGB
10.3
10.3
10.33 10.33 10.05 40,800 0 0 0
PGC
12.5
12.5
12.37 12.60 12.28 47,200 0 0 0
PGD
23.0
23.0
22.95 22.95 22.95 1,900 0 0 0
PGI
17.8
17.8
17.81 17.81 17.81 500 0 0 0
PGN
7.1
7.1
7.60 7.70 6.90 12,900 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
21.1
21.1
21.21 21.70 20.46 18,800 0 0 0
PHC
5
5
4.99 5 4.99 200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
53.8
53.8
53.79 53.79 53.79 0 0 0 0
PHP
36.6
36.6
36.65 37.63 35.48 336,200 0 0 0
PHR
37.9
37.9
34.68 37.93 33.75 1,899,100 0 0 0
PHS
8.8
8.8
8.75 8.75 8.75 0 0 0 0
PIA
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PIC
14.7
14.7
14.40 14.68 13.94 3,600 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 7.42 7.42 1,800 0 0 0
PIV
7.7
7.7
7.70 7.90 7.40 982,600 0 0 0
PJC
32.9
32.9
29.99 32.89 29.99 300 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8.47 8.47 8.38 3,200 0 0 0
PLA
3.9
3.9
4.40 4.40 3.90 5,000 0 0 0
PLC
23.2
23.2
23.50 23.50 20.90 643,900 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 1,300 0 0 0
PLP
4.2
4.2
4.29 4.29 4.20 38,400 0 0 0
PLX
42.3
42.3
40.50 42.38 37.84 9,839,000 0 0 0
PMB
10.4
10.4
10.44 10.44 10.44 0 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.9
6.9
7.23 7.23 6.85 5,200 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
35.6
35.6
35.60 35.60 35.60 700 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.2
29.2
29.18 29.18 29.18 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.8
65.8
64.50 66.10 63.40 1,042,000 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 100 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
15.1
15.1
15.10 15.10 15 62,800 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 200 0 0 0
POV
7.4
7.4
7.88 7.88 7.40 500 0 0 0
POW
13.9
13.9
14.05 14.05 13.20 17,494,300 0 0 0
PPC
9.7
9.7
9.82 9.82 9.67 194,800 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.3
25.3
25.53 25.53 24.98 10,100 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 1,000 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
5.7
5.7
5.73 5.73 5.73 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10.50 11 10.50 1,100 0 0 0
PRE
27.1
27.1
27.36 27.36 26.77 16,200 0 0 0
PRO
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSB
5.5
5.5
5.40 5.50 5.20 22,800 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.9
12.9
12.92 13 12.62 97,800 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSI
8.7
8.7
8.60 8.70 8.30 675,600 0 0 0
PSL
8.7
8.7
8.70 8.70 8.70 1,400 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
7.4
7.4
7.41 7.41 7.32 10,500 0 0 0
PTB
38.5
38.5
38.80 38.85 37.30 133,800 0 0 0
PTC
6.5
6.5
6.51 6.51 6.51 0 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
25.10 26.70 25 12,700 0 0 0
PTL
2.6
2.6
2.69 2.69 2.50 42,700 0 0 0
PTM
11
11
11 11 11 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.52 2,800 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.5
5.5
6 6.10 5.50 32,600 0 0 0
PV2
2
2
2.10 2.10 2 91,500 0 0 0
PVB
28.2
28.2
28.50 28.50 27 115,700 0 0 0
PVC
16
16
15.70 16.20 14.60 1,524,900 0 0 0
PVD
20.0
20.0
19.65 20.25 18.57 6,675,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.3
6.3
6.30 6.40 6 144,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.4
68.4
71.43 71.43 67.82 66,400 0 0 0
PVM
19.2
19.2
19.20 19.20 19.20 500 0 0 0
PVO
6.5
6.5
6.90 6.90 6.20 67,000 0 0 0
PVP
18.2
18.2
18.03 18.36 17.36 1,512,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34.3
34.3
33.33 34.42 31.67 5,473,000 0 0 0
PVT
21.6
21.6
21 21.77 20.14 7,569,600 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
6.4
6.4
7 7 5.90 3,600 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
13
13.10 13.50 13 54,600 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
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
13
13
13.20 13.20 12.55 380,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 1,000 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.9
30.9
30.87 30.87 30.87 600 0 0 0
QNS
47.5
47.5
47.46 47.56 47.17 122,600 0 0 0
QNT
12
12
12 12 12 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 0 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
24.1
24.1
24.14 24.14 24.14 0 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
QTP
12.1
12.1
12.20 12.30 11.90 357,700 0 0 0
RAL
81.9
81.9
81.87 81.87 81.39 1,100 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 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
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
53.5
53.5
53.90 54.80 52.80 964,800 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
27.2
27.2
27.10 27.38 26.72 16,400 0 0 0
RYG
9.2
9.2
9.58 9.58 8.83 44,200 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 0 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
9.40 9.50 9.20 60,100 0 0 0
SAB
44.6
44.6
45.38 45.38 44.16 716,000 0 0 0
SAC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 4,600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.24 6.32 6.09 136,900 0 0 0
SAS
30.4
30.4
30.71 30.89 30.27 8,300 0 0 0
SAV
14
14
13.62 14 13.62 1,600 0 0 0
SB1
6.3
6.3
6.53 6.53 6.26 24,300 0 0 0
SBA
26.5
26.5
26.33 26.47 26.23 15,400 0 0 0
SBB
18.6
18.6
18.41 18.61 18.41 7,400 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
10
10
9.88 10.04 9.79 128,300 0 0 0
SBH
40.1
40.1
40.10 40.50 40 4,500 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
33.1
33.1
33.13 33.13 33.13 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.8
4.8
4.80 4.90 4.70 542,800 0 0 0
SBT
21.8
21.8
21.30 21.90 21.30 781,800 0 0 0
SBV
6.7
6.7
6.74 6.74 6.74 100 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
67.9
67.9
68.40 68.50 67.90 23,600 0 0 0
SCI
11.7
11.7
12 12.20 11.40 96,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,400 0 0 0
SCL
17.4
17.4
17.86 17.86 17.44 44,600 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.4
5.4
5.57 5.59 5.26 2,955,100 0 0 0
SCS
49.2
49.2
49.80 49.80 48.76 123,800 0 0 0
SD2
6
6
6 6 6 100 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 300 0 0 0
SD5
7.2
7.2
7.30 7.30 7.20 1,300 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
SDC
5.6
5.6
5.59 5.59 5.59 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
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 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
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.5
44.5
44.50 44.50 44.50 100 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 600 0 0 0
SED
16.1
16.1
15.99 16.08 15.26 10,700 0 0 0
SEP
17.6
17.6
17.61 17.61 17.61 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.3
10.3
10.11 10.35 10.02 1,800 0 0 0
SFI
26.4
26.4
26.43 26.43 26.43 100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12 12 12 1,500 0 0 0
SGC
104.0
104.0
104.04 105.22 104.04 8,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.1
25.1
25.08 25.08 25.08 0 0 0 0
SGI
9.0
9.0
8.97 8.97 8.97 0 0 0 0
SGN
52.5
52.5
51.80 52.50 51.70 4,600 0 0 0
SGP
23.6
23.6
24 24 23.20 51,500 0 0 0
SGR
11.6
11.6
11.92 11.92 11.21 109,500 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15
15
15 15 15 300 0 0 0
SHA
3.9
3.9
3.90 3.90 3.89 200 0 0 0
SHB
13.6
13.6
13.65 13.65 13.10 105,588,900 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.3
6.3
6.10 6.30 6.10 2,900 0 0 0
SHI
14.5
14.5
14.40 14.45 14.40 108,200 0 0 0
SHN
3.4
3.4
3.50 3.60 3.40 35,300 0 0 0
SHP
32.0
32.0
32.16 32.16 32.02 10,300 0 0 0
SHS
17.2
17.2
17.80 17.80 16.60 16,894,900 0 0 0
SID
14.1
14.1
14.20 14.20 14.10 1,000 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
38.6
38.6
38.60 38.60 38.60 0 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14.2
14.2
14.35 14.35 14.05 71,700 0 0 0
SJE
13.6
13.6
13.60 13.80 13.20 39,800 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6
6
6.50 6.50 6 1,600 0 0 0
SJS
55.3
55.3
55.50 55.50 53.50 28,700 0 0 0
SKG
8.7
8.7
8.72 8.84 8.60 47,800 0 0 0
SKH
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
23.8
23.8
23.77 23.77 23.77 1,000 0 0 0
SLS
148.4
148.4
149.50 149.50 148.40 4,000 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.2
38.2
38.63 39.02 38.19 2,900 0 0 0
SMC
11.4
11.4
11.50 11.75 10.90 294,300 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
9.1
9.1
8.50 9.10 8.50 500 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
29.3
29.3
29.80 29.80 29 4,600 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
9.0
9.0
8.70 8.95 8.70 2,300 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 2,300 0 0 0
SRC
40.5
40.5
41.01 41.01 40.48 10,400 0 0 0
SRF
7.1
7.1
6.78 7.25 6.74 47,200 0 0 0
SSB
13.6
13.6
13.65 13.69 13.57 1,877,500 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 1,300 0 0 0
SSH
51.0
51.0
58.38 58.38 50.96 900 0 0 0
SSI
21.8
21.8
22.22 22.30 21.18 24,522,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.1
3.1
3.16 3.17 3.10 86,400 0 0 0
STB
71.6
71.6
71.70 72.40 70.10 5,903,700 0 0 0
STC
13.9
13.9
14.20 14.20 13.90 400 0 0 0
STG
32.9
32.9
33.20 33.20 32.85 200 0 0 0
STH
21.2
21.2
21.30 21.40 20.90 187,600 0 0 0
STK
11.8
11.8
11.64 11.82 11.36 19,400 0 0 0
STP
7.5
7.5
7.60 7.60 7.50 300 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
16.7
16.7
15.80 16.72 15.80 1,000 0 0 0
SVD
4.4
4.4
4.10 4.38 3.99 94,200 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
1.90 2.10 1.90 70,400 0 0 0
SVT
9.6
9.6
9.58 9.76 9.54 6,500 0 0 0
SWC
24.3
24.3
25.20 25.20 24.10 2,300 0 0 0
SZB
38.5
38.5
38.83 38.92 38.38 1,500 0 0 0
SZC
24.1
24.1
24.19 24.47 23.00 693,500 0 0 0
SZE
7.7
7.7
7.42 7.80 7.42 7,000 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 0 0 0 0
SZL
29.5
29.5
29.63 29.63 28.73 16,000 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.0
10.0
9.91 10.08 9.64 12,200 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.5
31.5
31.54 31.54 31.54 5,000 0 0 0
TBD
126.0
126.0
124.07 126.00 124.07 300 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.5
32.5
32.20 32.45 31.05 19,950,800 0 0 0
TCH
14.1
14.1
14.91 15 13.91 17,461,100 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
31.4
31.4
31.85 31.85 31.20 23,300 0 0 0
TCM
21.3
21.3
21.38 21.38 20.96 1,136,600 0 0 0
TCO
14.6
14.6
15.40 15.40 14.60 304,000 0 0 0
TCR
2.5
2.5
2.60 2.60 2.37 3,800 0 0 0
TCT
18.5
18.5
18.70 18.70 18.50 1,800 0 0 0
TCW
29.3
29.3
29.34 29.34 29.24 3,500 0 0 0
TDB
40.5
40.5
40.51 40.51 40.51 100 0 0 0
TDC
9.9
9.9
10.06 10.06 9.69 75,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.64 2.64 2.55 96,000 0 0 0
TDH
3.9
3.9
3.91 3.91 3.79 121,100 0 0 0
TDM
54.4
54.4
55.40 55.98 52.97 18,800 0 0 0
TDP
26.6
26.6
26.18 26.64 25.91 164,300 0 0 0
TDS
8.2
8.2
8.10 8.70 8.10 700 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 18,200 0 0 0
TDW
47.3
47.3
47.29 47.29 47.29 0 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 0 0 0 0
TEG
6.4
6.4
6.30 6.46 6.25 20,900 0 0 0
TET
42.5
42.5
42 42.50 40 400 0 0 0
TFC
48.4
48.4
48.39 48.39 48.39 500 0 0 0
TGP
5.2
5.2
5.20 5.20 5.20 200 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
64.1
64.1
64.10 64.10 64.10 16,700 0 0 0
THG
36.9
36.9
37.30 37.56 36.87 16,200 0 0 0
THM
8.9
8.9
8.80 8.90 7.40 600 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 700 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.93 8.02 7.93 32,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
18.9
18.9
18.80 18.89 18.80 4,600 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TIG
6.7
6.7
6.80 6.90 6.50 568,100 0 0 0
TIN
128
128
125.30 128 120 12,100 0 0 0
TIP
16.9
16.9
17.04 17.04 16.86 56,300 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
11.50 11.50 10.90 8,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.44 8.45 8.39 228,200 0 0 0
TLG
48.7
48.7
48.93 48.93 47.95 83,100 0 0 0
TLH
4.5
4.5
4.65 4.65 4.43 180,200 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
52.1
52.1
52.71 52.71 50.81 3,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 6,200 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.3
44.3
44.56 44.56 44.27 400 0 0 0
TMS
39.9
39.9
39.90 39.90 39.90 1,500 0 0 0
TMT
11.6
11.6
11.80 11.80 11.55 45,100 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 2,400 0 0 0
TN1
12.8
12.8
12.81 12.81 12.81 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 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
17.9
17.9
18.23 18.32 17.38 1,216,600 0 0 0
TNH
9.9
9.9
9.92 9.95 9.71 128,000 0 0 0
TNI
4.7
4.7
4.75 4.75 4.60 23,800 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 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 10.25 10 4,900 0 0 0
TNW
12.8
12.8
12.80 12.80 12.80 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
183.9
183.9
181.91 183.87 181.13 4,800 0 0 0
TOT
13.8
13.8
13.67 13.76 13.67 1,200 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
15.5
15.5
15.45 15.65 15.15 13,707,400 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 800 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
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.9
38.9
38.22 38.90 38.12 700 0 0 0
TRC
18.1
18.1
17.83 18.09 17.54 36,000 0 0 0
TRS
23.5
23.5
23.52 23.52 23.52 100 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
TSB
19.4
19.4
21 21 19.20 8,600 0 0 0
TSC
2.2
2.2
2.30 2.30 2.23 196,300 0 0 0
TSD
3.4
3.4
4 4 3.40 1,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
6.4
6.4
6.54 6.73 6.45 33,400 0 0 0
TTA
10.4
10.4
10.45 10.45 10.10 233,800 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.40 2.40 2.33 603,000 0 0 0
TTG
12.2
12.2
12.40 12.40 9.50 700 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 32,500 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
14.1
14.1
14.18 14.27 13.81 18,900 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.1
33.1
33.20 33.20 33.10 200 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
24.7
24.7
24.30 25.90 24.10 103,900 0 0 0
TV2
32.5
32.5
32.45 33.30 31.80 274,200 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 500 0 0 0
TV4
13
13
13.20 13.20 12.90 15,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.4
7.4
7.60 7.60 7.33 22,200 0 0 0
TVC
8.5
8.5
8.50 8.60 8.30 33,100 0 0 0
TVD
9.5
9.5
9.49 9.49 9.30 125,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
9.1
9.1
9.30 9.30 8.80 598,700 0 0 0
TVS
12.3
12.3
12.24 12.34 12.06 51,600 0 0 0
TVT
14.6
14.6
14.59 14.59 14.59 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.40 4.70 4.30 1,600 0 0 0
TYA
16.6
16.6
16.62 16.66 16.62 13,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7 3,000 0 0 0
UDL
22.7
22.7
22.68 22.68 22.68 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64.10 64.10 63.50 5,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 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 0 0 0 0
UPH
4.3
4.3
4.50 5 4.30 10,000 0 0 0
USC
12.6
12.6
10.30 12.60 10.30 8,900 0 0 0
USD
16.5
16.5
16.38 16.57 16.38 800 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
11.5
11.5
11.50 11.50 11.50 0 0 0 0
V21
6
6
6.10 6.10 5.60 600 0 0 0
VAV
33.9
33.9
33.92 34.81 33.92 2,300 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 2,600 0 0 0
VC2
4.4
4.4
4.70 4.70 4.40 248,700 0 0 0
VC3
24.3
24.3
24.47 24.47 23.81 1,605,500 0 0 0
VC6
17.3
17.3
17.26 17.26 17.26 0 0 0 0
VC7
8.6
8.6
8.80 8.90 8.10 252,800 0 0 0
VC9
4.3
4.3
4.40 4.40 4.10 16,100 0 0 0
VCA
7
7
7 7 7 0 0 0 0
VCB
64.1
64.1
63.17 64.17 61.29 14,381,600 0 0 0
VCC
10
10
10 10 10 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304
304
304.90 304.90 296 900 0 0 0
VCG
18.6
18.6
18.75 18.93 17.77 8,510,900 0 0 0
VCI
25.0
25.0
25.55 25.70 24.20 13,665,400 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.10 27,900 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 200 0 0 0
VCS
36.5
36.5
36.97 36.97 36.03 36,000 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
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
42.0
42.0
41.95 41.95 41.95 0 0 0 0
VDS
13.2
13.2
13.60 13.60 12.85 848,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 5,600 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
VE9
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VEA
35
35
34.90 35.20 34.10 451,300 0 0 0
VEC
21.1
21.1
23.80 23.80 21.10 400 0 0 0
VEF
95
95
103.90 103.90 94.20 6,100 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.7
47.7
47.75 47.75 47.65 4,700 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
41.1
41.1
41.48 41.58 39.74 687,300 0 0 0
VGG
39.9
39.9
39.67 39.86 39.67 1,300 0 0 0
VGI
94.0
94.0
99.07 99.07 86.96 1,766,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26
26
26 26.30 26 14,400 0 0 0
VGR
69.4
69.4
69.46 69.46 69.37 500 0 0 0
VGS
22.1
22.1
21.93 22.31 21.26 395,600 0 0 0
VGT
11.5
11.5
11.70 11.70 11.21 824,200 0 0 0
VGV
49.4
49.4
49.40 49.40 49.40 0 0 0 0
VHC
58.2
58.2
59 59.50 57.30 553,200 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.4
3.4
3.60 3.60 3.40 482,900 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.60 325,200 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
77.0
77.0
75.11 78.43 74.39 6,820,100 0 0 0
VIB
14.3
14.3
14.43 14.47 13.74 9,168,400 0 0 0
VIC
226.7
226.7
225.10 230.20 222.20 3,788,300 0 0 0
VID
4.8
4.8
4.70 4.80 4.50 13,100 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.6
14.6
14.55 14.75 14.55 1,400 0 0 0
VIG
4.4
4.4
4.40 4.50 4.30 109,800 0 0 0
VIM
9.7
9.7
9.62 9.72 9.62 2,100 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.3
10.3
10.40 10.40 10.22 245,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.8
21.8
21.84 21.84 21.84 200 0 0 0
VIW
24.1
24.1
24.20 25.40 22.40 553,600 0 0 0
VIX
17.9
17.9
18.19 18.48 17.14 50,873,500 0 0 0
VJC
131.2
131.2
132.31 132.77 129.92 1,335,700 0 0 0
VLA
7.1
7.1
6.49 7.14 6.12 9,000 0 0 0
VLB
43.9
43.9
43.86 43.86 43.57 19,800 0 0 0
VLC
13.1
13.1
13.20 13.20 12.90 147,000 0 0 0
VLG
7.8
7.8
7.70 7.80 7.70 2,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 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 4.30 4 3,700 0 0 0
VMD
14.1
14.1
14.20 14.20 14.10 200 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
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
15.46 15.55 15.36 1,700 0 0 0
VNB
14.6
14.6
14.60 14.60 14.30 17,600 0 0 0
VNC
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VND
16.5
16.5
16.85 17 16.05 12,728,500 0 0 0
VNF
13.4
13.4
13.18 13.36 13.18 3,200 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNL
18.8
18.8
18.50 18.80 18.50 1,700 0 0 0
VNM
57.2
57.2
57.90 58.00 56.74 5,727,600 0 0 0
VNP
17.9
17.9
18.86 18.86 17.81 27,600 0 0 0
VNR
18.6
18.6
18.56 18.65 18.20 22,800 0 0 0
VNS
8.0
8.0
7.72 7.98 7.67 17,800 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
340
340
340 349.90 340 3,500 0 0 0
VOS
12.6
12.6
12.65 12.75 12.10 1,312,400 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.7
26.7
26.70 26.80 25.65 24,208,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.2
22.2
21.95 22.31 21.95 10,500 0 0 0
VPG
3.5
3.5
3.47 3.51 3.41 183,200 0 0 0
VPH
3.5
3.5
3.50 3.61 3.47 67,200 0 0 0
VPI
55.5
55.5
57.09 57.09 55.36 3,164,800 0 0 0
VPL
91.6
91.6
91.50 91.60 88 835,200 0 0 0
VPR
6.6
6.6
6.56 6.56 6.56 400 0 0 0
VPS
8.1
8.1
7.99 8.10 7.99 7,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.5
12.5
12.15 12.75 12.15 16,900 0 0 0
VRE
32.4
32.4
32.35 32.98 30.95 7,397,400 0 0 0
VRG
15.3
15.3
15.29 15.29 14.92 2,800 0 0 0
VSA
19.6
19.6
19.50 19.60 19.50 300 0 0 0
VSC
20.7
20.7
21.30 21.45 20 5,487,500 0 0 0
VSE
7.8
7.8
7.70 7.80 7.70 500 0 0 0
VSF
25.8
25.8
26.10 26.10 25.80 23,000 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
41.02 41.02 40.83 6,400 0 0 0
VSI
23
23
23 23 23 0 0 0 0
VSM
15.6
15.6
13.90 15.60 13.90 2,400 0 0 0
VSN
13.4
13.4
13.58 13.58 13.39 2,300 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
14
14
13.50 14 13 4,100 0 0 0
VTC
12.3
12.3
13.45 13.45 11.59 19,000 0 0 0
VTD
5.3
5.3
5.50 5.50 5.10 132,700 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 400 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
39.0
39.0
40.01 40.01 37.39 12,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.92 10.96 10.74 175,000 0 0 0
VTP
60.1
60.1
60.92 60.92 57.09 755,100 0 0 0
VTQ
4.7
4.7
5 5 4.70 1,200 0 0 0
VTR
10
10
10.20 10.20 9.80 12,700 0 0 0
VTV
14.8
14.8
14.80 14.80 14.60 35,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.40 808,100 0 0 0
VUA
15.9
15.9
16 16 15.90 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
9.5
9.5
9.20 9.50 9.20 10,300 0 0 0
VWS
20.2
20.2
20.15 20.15 20.15 0 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
329
329
297.90 329.40 297.90 1,100 0 0 0
WSB
54.5
54.5
54.50 54.50 54.50 100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 6,500 0 0 0
WTC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
X20
11.3
11.3
10.89 11.26 10.71 600 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
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
11.6
11.6
12.17 12.17 11.63 3,300 0 0 0
XMC
9.5
9.5
9.30 9.50 9.30 30,000 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
YBC
8
8
7.60 8 7.60 200 0 0 0
YBM
10
10
10.10 10.10 10 2,700 0 0 0
YEG
9.5
9.5
9.41 9.67 9.30 1,175,900 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
^VN30
2,028.9
2,028.9
0 0 0 553,387,111 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |