DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/05/2026

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 22/05/2026

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
6.71 6.76 6.69 531,000 0 0 0
AAH
3
3
3 3 2.90 386,200 0 0 0
AAM
6.6
6.6
6.33 6.62 6.33 300 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 868,000 0 0 0
AAT
2.8
2.8
2.87 2.87 2.83 5,800 0 0 0
ABB
13.3
13.3
13.39 13.39 13.22 351,800 0 0 0
ABC
10.6
10.6
10.60 10.60 10.50 21,600 0 0 0
ABI
19.5
19.5
19.50 19.50 19.40 3,800 0 0 0
ABR
12.0
12.0
11.92 11.97 11.92 500 0 0 0
ABS
3
3
2.92 3.07 2.90 719,900 0 0 0
ABT
55.1
55.1
54.90 55.40 54.90 800 0 0 0
ABW
10.4
10.4
10.40 10.50 10.30 36,500 0 0 0
ACB
19.7
19.7
19.64 19.77 19.56 10,675,400 0 0 0
ACC
12.6
12.6
12.75 12.75 12.20 26,900 0 0 0
ACE
36.0
36.0
36.32 36.32 36.03 700 0 0 0
ACL
13.3
13.3
13.25 13.25 13.25 0 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 554,400 0 0 0
ACS
3
3
2.40 3 2.40 200 0 0 0
ACV
43.9
43.9
44.80 44.80 43.70 777,300 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.5
8.5
8.99 8.99 8.44 3,200 0 0 0
ADS
8.0
8.0
7.98 8.02 7.93 48,200 0 0 0
AG1
10.5
10.5
10.50 10.50 10.40 8,900 0 0 0
AGF
1.9
1.9
1.80 1.90 1.80 2,300 0 0 0
AGG
10.9
10.9
10.86 10.86 10.64 97,200 0 0 0
AGP
32.9
32.9
33.04 33.04 32.95 800 0 0 0
AGR
14.6
14.6
14.45 14.75 14.25 352,300 0 0 0
AGX
229.8
229.8
229.82 229.82 229.82 0 0 0 0
AIC
8.9
8.9
9.50 9.50 8.90 600 0 0 0
AIG
41.3
41.3
42.54 42.54 41.34 3,600 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ALV
7.2
7.2
7.20 7.30 7 9,100 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
13
13
13 13 13 4,500 0 0 0
AMS
9.5
9.5
9.40 9.80 9 143,600 0 0 0
AMV
1.6
1.6
1.50 1.60 1.50 74,600 0 0 0
ANV
22.4
22.4
22.50 22.50 22 394,000 0 0 0
APF
44.5
44.5
45.36 45.45 44.18 18,600 0 0 0
APG
4.7
4.7
4.71 4.75 4.63 273,800 0 0 0
APH
5.5
5.5
5.56 5.57 5.48 125,600 0 0 0
API
5.9
5.9
5.90 6 5.80 122,700 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 500 0 0 0
APS
6.7
6.7
6.80 6.90 6.60 278,400 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 100 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
5.9
5.9
5.83 5.88 5.77 282,400 0 0 0
ASP
7.5
7.5
7.51 7.51 7.35 146,800 0 0 0
AST
58.9
58.9
59.00 59.00 58.84 1,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.40 700 0 0 0
ATG
7
7
6.60 7 6.60 2,100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43
43
43 43 43 100 0 0 0
AVG
9.8
9.8
9.80 9.90 9.70 11,200 0 0 0
BAB
10.3
10.3
10.51 10.51 10.33 11,500 0 0 0
BAF
31.5
31.5
31.27 31.45 30.86 1,529,200 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.3
30.3
30.32 30.32 30.32 100 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 10.55 100 0 0 0
BCA
20.5
20.5
20.70 20.80 20.40 51,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7.10 7.10 7 13,600 0 0 0
BCE
9.2
9.2
9.30 9.30 9 24,500 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
54.1
54.1
54.60 55.70 54 639,100 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
31.29 31.29 31.20 800 0 0 0
BDT
9.1
9.1
9 9.20 9 2,000 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 200 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
55.0
55.0
53.24 55.67 53.24 190,700 0 0 0
BGE
3.3
3.3
3.40 3.40 3.20 351,900 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
1.2
1.2
1.10 1.20 1.10 1,600 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.7
7.7
7.70 7.70 7.70 1,300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.8
27.8
27.28 27.80 27.23 2,400 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
23.2
23.2
23.05 23.20 23 109,100 0 0 0
BID
39.8
39.8
40.57 40.57 39.46 6,357,600 0 0 0
BIG
5.7
5.7
5.72 5.72 5.55 223,900 0 0 0
BIO
12.2
12.2
12.23 12.23 12.23 100 0 0 0
BKC
16.2
16.2
16.16 16.63 16.01 5,800 0 0 0
BKG
2.4
2.4
2.35 2.44 2.35 78,000 0 0 0
BLI
8.9
8.9
8.70 8.90 8.70 1,400 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
13.0
13.0
13 13 12.65 2,000 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
14.1
14.1
13.99 14.14 13.94 174,600 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
138
138
139 139.40 138 56,800 0 0 0
BMS
13.6
13.6
13.65 13.74 13.46 147,300 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.2
6.2
6 6.50 5.70 451,600 0 0 0
BNW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
BOT
1.8
1.8
1.90 1.90 1.70 354,200 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
3.60 4 3.60 21,800 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 200 0 0 0
BRS
22.6
22.6
23.04 23.04 22.57 2,700 0 0 0
BSA
19.6
19.6
19.60 19.60 19.60 900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BSH
15.8
15.8
15.40 15.80 15.40 6,800 0 0 0
BSI
32.0
32.0
31.45 32.45 31.18 292,400 0 0 0
BSL
12.0
12.0
12.23 12.23 12.04 5,200 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
29.4
29.4
30.60 30.75 29.27 12,254,000 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
20.0
20.0
20.63 20.63 20.00 1,900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BTP
8.3
8.3
8.32 8.35 8.30 30,800 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 0 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 14.96 500 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 2.80 500 0 0 0
BVH
72
72
71.20 72 70.10 525,900 0 0 0
BVL
13.5
13.5
14.90 14.90 13 800 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26
26
25.90 26.50 25.80 189,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
43.15 43.15 42.71 21,900 0 0 0
BWS
32.6
32.6
33.00 33.19 32.61 10,100 0 0 0
BXH
14.6
14.6
14.55 14.55 14.55 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 500 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
13.8
13.8
13.28 13.77 13.28 6,500 0 0 0
C47
9.4
9.4
9.40 9.60 9.35 10,700 0 0 0
C4G
7
7
6.90 7 6.90 183,700 0 0 0
C69
18.1
18.1
17.30 18.10 16.70 1,161,300 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 45,300 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44.3
44.3
44.60 44.80 44 54,100 0 0 0
CAT
14.1
14.1
14.11 14.21 14.11 1,600 0 0 0
CBI
13.6
13.6
13.60 13.60 13.60 700 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 600 0 0 0
CC1
35.1
35.1
31.14 35.14 31.14 1,600 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 0 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CCL
4.3
4.3
4.28 4.28 4.18 76,300 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 200 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 13.33 400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
69.4
69.4
69.40 69.40 69.40 0 0 0 0
CDC
22.1
22.1
21.80 23.50 21.70 100,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.20 28.49 28.20 7,200 0 0 0
CDO
1.4
1.4
1.50 1.50 1.40 34,000 0 0 0
CDP
12.5
12.5
12.46 12.46 12.46 2,600 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CEN
1.8
1.8
1.60 1.80 1.60 92,500 0 0 0
CEO
15.9
15.9
15.62 16 15.33 9,001,900 0 0 0
CET
6.5
6.5
6.50 6.50 6.50 3,200 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
3.2
3.2
3.10 3.20 3.10 600 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
26.2
26.2
26.15 26.15 26.11 2,700 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.9
9.9
9.70 9.90 9.70 6,900 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 500 0 0 0
CIG
6.1
6.1
6 6.09 5.94 37,300 0 0 0
CII
18
18
17.65 18 17.45 14,241,500 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
54.5
54.5
54.14 54.47 54.14 600 0 0 0
CKD
22.4
22.4
22.60 23.37 22.41 1,400 0 0 0
CKG
7.7
7.7
7.70 7.77 7.58 29,500 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
50.1
50.1
50.11 50.11 50.11 200 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 6,700 0 0 0
CLL
27.4
27.4
27.31 27.40 27.27 7,100 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
13.93 14.02 13.83 12,600 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.1
18.1
17.93 18.12 17.93 7,100 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
28.2
28.2
28 28.35 27.70 400,300 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 29,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
CMN
24.8
24.8
22.67 24.83 22.53 14,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.20 6.40 6.20 31,200 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CMX
5.7
5.7
5.75 5.77 5.70 62,300 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
23
23
22.05 23.50 21.90 47,000 0 0 0
CNN
47.7
47.7
47.69 47.69 47.69 0 0 0 0
CNT
5.8
5.8
5.90 5.90 5.80 1,600 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
16.5
16.5
16.61 16.70 16.52 800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 200 0 0 0
CQN
30.0
30.0
29.94 30.04 29.94 9,500 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
8.3
8.3
8.30 8.34 8.17 1,234,700 0 0 0
CRE
7.9
7.9
7.40 7.91 7.40 800,300 0 0 0
CSC
12.7
12.7
12.45 12.82 12.36 15,700 0 0 0
CSI
16.9
16.9
16.90 16.90 16.90 200 0 0 0
CSM
11.4
11.4
11.70 11.70 11.30 412,000 0 0 0
CSV
25.8
25.8
25.65 26 25.60 229,600 0 0 0
CT3
6.5
6.5
8.50 8.50 6.50 3,100 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
73.8
73.8
74.40 74.40 72.90 557,400 0 0 0
CTF
18.2
18.2
18.10 18.15 17.80 290,700 0 0 0
CTG
34.3
34.3
34.37 34.42 34.08 8,751,400 0 0 0
CTI
18.7
18.7
18.68 18.77 18.36 289,900 0 0 0
CTP
7.5
7.5
7.10 7.50 7.10 47,800 0 0 0
CTR
81.6
81.6
81.58 82.46 79.47 637,500 0 0 0
CTS
22.0
22.0
21.33 22.11 20.86 1,224,600 0 0 0
CTT
15.9
15.9
15.87 15.87 15.87 100 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
11.16 11.16 11.16 0 0 0 0
D2D
33.3
33.3
33.20 33.60 33.20 16,600 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
2.6
2.6
2.63 2.75 2.60 101,200 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 300 0 0 0
DBC
19.1
19.1
19.11 19.24 18.93 1,762,000 0 0 0
DBD
48.3
48.3
48.48 48.48 48.00 24,600 0 0 0
DBM
25.0
25.0
24.98 24.98 24.98 0 0 0 0
DBT
12.5
12.5
12.45 12.50 12.45 18,600 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
7.70 7.70 7.66 61,800 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 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
39
39
38.70 39.15 38.50 2,128,300 0 0 0
DCM
39.3
39.3
39.52 39.76 38.90 1,277,100 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 300 0 0 0
DCS
0.7
0.7
0.70 0.80 0.60 287,700 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 12,000 0 0 0
DDB
9.2
9.2
9.10 9.20 9.10 300 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
24.7
24.7
24.66 25.03 24.47 346,900 0 0 0
DFC
27.9
27.9
27.94 27.94 27.94 1,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.40 733,800 0 0 0
DGC
43.3
43.3
42.91 44.21 42.91 1,456,500 0 0 0
DGT
4.1
4.1
4 4.10 3.90 72,200 0 0 0
DGW
41.3
41.3
41.70 41.70 40.60 866,100 0 0 0
DHA
48.1
48.1
46.59 48.94 46.35 127,700 0 0 0
DHB
11.2
11.2
11.50 11.60 11.20 27,300 0 0 0
DHC
31.3
31.3
31.16 31.34 30.98 102,500 0 0 0
DHD
28.8
28.8
28.50 28.80 28.50 300 0 0 0
DHG
89.5
89.5
90.03 90.03 89.36 9,400 0 0 0
DHM
6.9
6.9
6.85 6.85 6.85 100 0 0 0
DHN
18.5
18.5
18.45 18.45 18.45 1,800 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
DHT
67.6
67.6
69.50 69.60 67.50 3,800 0 0 0
DIC
0.9
0.9
1 1 0.90 97,400 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 600 0 0 0
DIG
12.7
12.7
12.92 12.92 12.69 6,160,600 0 0 0
DIH
7.5
7.5
7.65 7.74 7.48 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.40 5.50 5.30 444,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.64 2.67 2.63 369,200 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
54.6
54.6
54.62 54.62 54.62 300 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 0 0 0 0
DNA
22.9
22.9
22.47 22.94 22.47 5,000 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 0 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 0 0 0
DNH
49
49
49 49 49 1,600 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.7
5.7
5.71 5.71 5.71 100 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
30.5
30.5
30.55 30.55 30.55 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
9.8
9.8
9.82 9.82 9.82 0 0 0 0
DP1
28.4
28.4
28.39 28.39 28.30 600 0 0 0
DP2
4
4
4 4 4 300 0 0 0
DP3
58.3
58.3
57.10 58.50 57.10 2,200 0 0 0
DPG
40.0
40.0
39.99 40.04 39.15 325,800 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.8
24.8
25.00 25.23 24.67 2,609,600 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.8
41.8
41.65 42.50 41.65 471,000 0 0 0
DQC
10.5
10.5
10.69 10.74 10.26 22,200 0 0 0
DRC
11.9
11.9
12.01 12.06 11.86 339,500 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 2,400 0 0 0
DRH
2.3
2.3
2.34 2.34 2.26 735,500 0 0 0
DRI
14
14
14 14.30 13.90 659,500 0 0 0
DRL
43.1
43.1
43.13 43.13 43.13 0 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.6
22.6
22 23 21.95 381,800 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.4
37.4
37.20 37.40 37.20 1,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.5
4.5
4.50 4.50 4.30 146,300 0 0 0
DTA
3.4
3.4
3.45 3.45 3.39 16,000 0 0 0
DTD
13.0
13.0
13.10 13.10 12.92 30,000 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.80 1.90 1.80 20,600 0 0 0
DTK
11.3
11.3
11.29 11.77 11.11 12,000 0 0 0
DTL
11
11
11 11 11 0 0 0 0
DTP
82.9
82.9
85.88 86.83 82.88 2,000 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 1.30 1.20 201,800 0 0 0
DVM
7.3
7.3
7.10 7.30 7 67,700 0 0 0
DVN
20.7
20.7
20.41 21.16 20.41 54,000 0 0 0
DVP
68.5
68.5
68.68 68.68 68.32 7,700 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
12.9
12.9
12.85 13.07 12.81 11,876,700 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
13.60 13.60 13.30 209,600 0 0 0
DXS
8.1
8.1
8.01 8.14 7.79 2,629,900 0 0 0
DXV
3.9
3.9
3.75 3.89 3.75 1,300 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 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
27.8
27.8
27.60 28 27.40 1,600 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 100 0 0 0
EIB
21.2
21.2
21.45 21.45 21.05 5,693,300 0 0 0
EIC
20.9
20.9
20.86 20.86 20.86 200 0 0 0
EID
20.5
20.5
20.20 20.50 20.20 1,000 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 1,300 0 0 0
ELC
15.7
15.7
15.71 15.71 15.38 474,900 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
18.7
18.7
18.46 18.75 18.46 1,100 0 0 0
EVE
9.1
9.1
9.11 9.20 9.07 10,100 0 0 0
EVF
13.7
13.7
13.75 13.80 13.55 3,505,800 0 0 0
EVG
5.7
5.7
5.68 5.75 5.68 361,300 0 0 0
EVS
4.6
4.6
4.60 4.70 4.60 32,400 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
3.10 3.13 3.06 32,500 0 0 0
FCN
12.9
12.9
12.65 12.85 12.55 555,600 0 0 0
FCS
4.7
4.7
4.70 4.70 4.70 200 0 0 0
FDC
23.9
23.9
23.90 23.90 23.90 100 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
20.6
20.6
19.20 21.15 19.20 10,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 50,500 0 0 0
FIR
5.0
5.0
5.03 5.03 4.87 210,600 0 0 0
FIT
4.0
4.0
3.97 4 3.95 444,200 0 0 0
FMC
36.0
36.0
35.20 35.95 35.15 12,800 0 0 0
FOC
59.4
59.4
58.43 60.33 58.43 36,200 0 0 0
FOX
82.5
82.5
85 85 82.10 158,100 0 0 0
FPT
75.1
75.1
76.80 77.60 75.10 11,668,800 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
123.1
123.1
124.76 125.24 123.14 213,800 0 0 0
FSO
12
12
12 12 12 100 0 0 0
FT1
39.6
39.6
39.07 39.61 39.07 200 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 0.60 0.40 193,100 0 0 0
FTS
24.4
24.4
23.55 24.70 23.55 818,700 0 0 0
G20
0.5
0.5
0.40 0.50 0.40 1,700 0 0 0
G36
10.8
10.8
11 11.10 10.70 102,000 0 0 0
GAS
84.9
84.9
87.10 87.80 84.30 1,642,900 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.4
19.4
19.30 19.50 19.30 9,300 0 0 0
GDA
13.8
13.8
13.70 13.80 13.70 35,000 0 0 0
GDT
16.3
16.3
16.23 16.36 16.23 4,500 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEG
13.4
13.4
13.52 13.52 13.29 246,200 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.8
32.8
35 35.10 32.80 25,828,800 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 16,600 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
12.4
12.4
12.45 12.45 12.20 214,200 0 0 0
GKM
1.4
1.4
1.60 1.60 1.40 60,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.9
28.9
28 28.90 28 26,200 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
73.6
73.6
74.40 74.60 72.90 849,500 0 0 0
GMH
7.4
7.4
7.10 7.35 7.10 500 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
27
27
27 27 27 0 0 0 0
GPC
1.8
1.8
1.80 1.80 1.80 15,600 0 0 0
GSM
26.9
26.9
27.49 27.49 26.95 3,600 0 0 0
GSP
10.2
10.2
10.23 10.27 10.09 10,200 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
162.9
162.9
162.50 162.90 162.50 5,100 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
35.3
35.3
36.50 36.50 35.20 2,908,400 0 0 0
GVT
77.2
77.2
77.19 77.19 77.19 0 0 0 0
H11
12.8
12.8
12.60 16.30 12.60 33,300 0 0 0
HAC
10.4
10.4
9.50 10.40 9.20 3,200 0 0 0
HAD
12.2
12.2
12.53 12.53 12.16 1,700 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HAG
15.5
15.5
15.60 15.60 15.40 1,456,800 0 0 0
HAH
52.4
52.4
53.41 53.51 52.35 411,400 0 0 0
HAM
43.2
43.2
43.20 43.20 43.20 100 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAP
7
7
7.09 7.09 6.90 4,100 0 0 0
HAR
3.4
3.4
3.48 3.48 3.40 19,000 0 0 0
HAS
8.8
8.8
8.20 8.78 8.20 6,200 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 200 0 0 0
HAV
3
3
3 3 3 100 0 0 0
HAX
9.9
9.9
9.90 9.90 9.84 86,000 0 0 0
HBC
5.1
5.1
5.10 5.10 5 741,000 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 4.10 4 12,200 0 0 0
HC1
12.5
12.5
12.50 12.50 12.50 500 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 0 0 0 0
HCD
6.4
6.4
6.27 6.44 6.23 84,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.6
24.6
24.75 25.26 24.10 9,990,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD6
8.4
8.4
8.43 8.61 8.25 14,100 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.2
6.2
6 6.18 6 5,000 0 0 0
HDB
25.9
25.9
25.85 25.90 25.60 7,651,700 0 0 0
HDC
15.7
15.7
15.35 15.70 15.35 1,608,800 0 0 0
HDG
21.0
21.0
21.45 21.45 20.95 2,597,000 0 0 0
HDM
34.7
34.7
34.67 34.67 34.67 600 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 0 0 0 0
HEC
32.4
32.4
32 32.40 32 1,600 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 2,900 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 0 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
167.4
167.4
164.93 168.40 164.93 1,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
70.1
70.1
66 70.10 65 300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.9
13.9
14.18 14.18 13.62 876,400 0 0 0
HHS
12.0
12.0
11.90 12.15 11.85 1,438,300 0 0 0
HHV
11.4
11.4
11.24 11.38 11.19 2,952,700 0 0 0
HID
4.3
4.3
4.38 4.48 4.31 150,900 0 0 0
HII
5.6
5.6
5.63 5.71 5.59 86,300 0 0 0
HIO
8
8
8.20 8.20 8 14,900 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 94,300 0 0 0
HKT
19.4
19.4
17.50 19.42 17.50 400 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
10.7
10.7
10.72 10.72 10.72 500 0 0 0
HLD
15.3
15.3
15.22 16.38 14.93 7,000 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
10.6
10.6
10.64 10.69 10.60 20,300 0 0 0
HMD
12.5
12.5
14.50 14.50 12.50 1,200 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 0 0 0 0
HMS
33.9
33.9
33.60 33.90 33.50 1,100 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.7
10.7
10.60 10.70 10.60 3,400 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.2
7.2
7.20 7.30 7 4,673,800 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.4
7.4
7.40 7.50 7.30 407,900 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 2,100 0 0 0
HPB
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
HPG
24.0
24.0
24.18 24.23 23.95 25,794,000 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
69.1
69.1
68.52 69.13 68.52 200 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 800 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HPX
4.4
4.4
4.47 4.47 4.36 133,300 0 0 0
HQC
2.4
2.4
2.44 2.44 2.41 1,337,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
50.7
50.7
44.15 50.70 44.15 48,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.25 12.70 12.15 8,184,700 0 0 0
HSL
4.9
4.9
4.80 4.88 4.75 81,100 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 10,200 0 0 0
HT1
13.4
13.4
13.63 13.63 13.33 175,800 0 0 0
HTC
37.5
37.5
37.51 37.51 37.51 200 0 0 0
HTE
3
3
3 3.20 2.90 16,100 0 0 0
HTG
33.5
33.5
33.66 33.66 33.42 3,700 0 0 0
HTI
21.7
21.7
21.80 21.80 21.62 22,500 0 0 0
HTL
21.8
21.8
21.80 21.80 21.80 400 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
5.0
5.0
5.08 5.24 4.95 103,700 0 0 0
HTP
1.1
1.1
1.10 1.20 1 475,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.7
12.7
12.09 12.67 12.09 3,000 0 0 0
HU1
6.3
6.3
6.33 6.33 6.33 200 0 0 0
HU4
8.8
8.8
8.66 8.76 8.66 300 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HUB
11.4
11.4
11.43 11.48 11.30 12,700 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.60 15.70 15.40 862,200 0 0 0
HVA
5.2
5.2
5.30 5.30 4.80 35,200 0 0 0
HVH
10.4
10.4
10.36 10.41 10.18 158,600 0 0 0
HVN
21.0
21.0
21.15 21.40 20.90 800,700 0 0 0
HVT
26.2
26.2
25.95 26.24 25.86 7,600 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 800 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 0 0 0 0
ICG
16.2
16.2
16 16.20 16 8,100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.9
28.9
28.58 28.87 28.58 9,000 0 0 0
ICT
17.5
17.5
17.53 17.53 17.53 0 0 0 0
IDC
38.0
38.0
38.57 38.57 37.70 943,200 0 0 0
IDI
5.8
5.8
5.82 5.82 5.53 195,100 0 0 0
IDJ
4.5
4.5
4.50 4.50 4.30 289,900 0 0 0
IDP
275.9
275.9
265.21 275.91 265.21 200 0 0 0
IDV
22.8
22.8
22.80 22.80 22.60 3,000 0 0 0
IFS
15.6
15.6
15.68 15.68 15.59 2,900 0 0 0
IJC
9.2
9.2
9.13 9.29 9.13 2,972,000 0 0 0
ILA
5.5
5.5
5.50 5.60 5.40 9,800 0 0 0
ILB
20.1
20.1
20.14 20.19 20.10 28,400 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
26.3
26.3
27.50 27.50 26.30 7,900 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.0
46.0
45.53 46.17 45.33 6,700 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
36.3
36.3
37.90 37.90 36.30 2,500 0 0 0
IPA
13.8
13.8
12.70 13.83 12.35 196,000 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
22.6
22.6
22.57 22.57 21.16 400 0 0 0
IST
33.0
33.0
33.87 33.87 33.05 500 0 0 0
ITC
10.8
10.8
10.87 10.96 10.78 51,500 0 0 0
ITD
13.6
13.6
13.35 13.64 13.31 8,700 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 50,100 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 200 0 0 0
IVS
7.2
7.2
6.96 7.16 6.86 36,200 0 0 0
JOS
1.6
1.6
1.80 1.80 1.60 13,300 0 0 0
JVC
3.8
3.8
3.80 3.84 3.78 75,200 0 0 0
KBC
31.5
31.5
31.60 31.60 30.45 2,486,300 0 0 0
KCB
10.9
10.9
10.82 11.01 10.63 23,800 0 0 0
KDC
48.4
48.4
48.50 48.50 47.65 237,500 0 0 0
KDH
22.2
22.2
22.50 22.50 21.95 4,640,100 0 0 0
KDM
24.5
24.5
24.70 24.70 24.50 17,000 0 0 0
KGM
5.5
5.5
5.50 5.60 5.50 28,700 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.01 5.06 4.98 2,302,000 0 0 0
KHP
9.2
9.2
9.23 9.32 9.23 9,100 0 0 0
KHS
12.2
12.2
12.18 12.18 12.09 3,800 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KIP
14.8
14.8
14.82 14.82 14.82 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KMR
2.8
2.8
2.71 2.84 2.71 6,400 0 0 0
KMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
KOS
38.3
38.3
38.30 38.30 37.70 316,500 0 0 0
KSB
15.5
15.5
15.30 15.45 15.30 529,000 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.1
83.1
83.50 84 83 88,900 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
20.5
20.5
19.90 21.40 18.90 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 100 0 0 0
L12
4.8
4.8
4.80 4.80 4.80 600 0 0 0
L14
22.3
22.3
22.50 22.70 22.10 26,700 0 0 0
L18
17.9
17.9
16 17.92 15.20 18,900 0 0 0
L40
33.2
33.2
32.73 34 32.36 135,900 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 100 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.9
16.9
16.90 16.90 16.90 900 0 0 0
LAI
9.8
9.8
9.50 9.75 9.25 16,900 0 0 0
LAS
15.3
15.3
15.40 15.40 15.10 303,900 0 0 0
LAW
26
26
26 26 26 1,300 0 0 0
LBE
18.4
18.4
19.42 19.42 17.81 8,600 0 0 0
LBM
28.9
28.9
28.25 28.90 28.25 16,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.54 8.59 8.50 944,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.70 3,800 0 0 0
LDG
3.0
3.0
3.05 3.05 3 474,400 0 0 0
LDP
7.9
7.9
8.20 8.20 7.60 109,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.0
6.0
5.82 6.10 5.82 7,200 0 0 0
LHC
45.9
45.9
45.05 45.90 45 4,700 0 0 0
LHG
25.3
25.3
25.39 25.57 25.20 83,300 0 0 0
LIC
29.5
29.5
29.50 29.50 29.50 500 0 0 0
LIG
3.5
3.5
3.50 3.60 3.40 1,251,800 0 0 0
LIX
29.5
29.5
29.70 30.10 29.20 9,800 0 0 0
LKW
32.8
32.8
32.81 32.81 32.81 100 0 0 0
LLM
21.4
21.4
21.40 21.40 21.40 100 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 0 0 0 0
LMC
5.9
5.9
5.80 6 5.70 570,000 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 62,200 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
0.5
0.5
0.50 0.50 0.50 6,400 0 0 0
LPB
53.2
53.2
54.50 54.50 53 565,600 0 0 0
LPT
7.9
7.9
7.90 7.90 7.90 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.6
34.6
34 34.90 33.50 25,700 0 0 0
LSS
8.3
8.3
8.35 8.35 8.26 51,000 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 2,100 0 0 0
M10
21.0
21.0
21.01 21.01 21.01 600 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
19.7
19.7
19.90 19.94 19.62 14,993,300 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 411,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
18.25 19.01 18.06 4,134,300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.30 7.30 7 2,600 0 0 0
MCM
27.7
27.7
27.89 27.89 27.56 36,900 0 0 0
MCO
4.7
4.7
5 5 4.70 2,500 0 0 0
MCP
27.4
27.4
27.30 27.45 27.30 18,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.9
8.9
8.86 8.86 8.86 0 0 0 0
MDF
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
MDG
34
34
36.30 36.30 34 1,100 0 0 0
MEC
2.9
2.9
3 3 2.50 25,500 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
7.0
7.0
6.99 6.99 6.99 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.6
35.6
35.60 35.60 34.90 15,900 0 0 0
MGC
10.9
10.9
10.89 11.19 10.89 6,300 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
9.0
9.0
8.68 9.30 8.68 4,800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.91 16.91 16.48 107,200 0 0 0
MKP
26.0
26.0
26.00 26.00 26.00 0 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
19.5
19.5
19.50 19.50 19.40 5,900 0 0 0
MML
30.8
30.8
31 31 30.60 28,300 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.8
15.8
15.90 15.90 15.70 15,900 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 116,200 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 5,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12
12
12 12.04 11.79 17,598,200 0 0 0
MSH
35.7
35.7
35.45 35.70 35.35 104,100 0 0 0
MSN
76
76
76.10 76.70 75.60 2,603,200 0 0 0
MSR
38.8
38.8
38.88 39.66 38.49 978,600 0 0 0
MST
7.8
7.8
7.70 7.90 7.40 7,999,000 0 0 0
MTA
12.8
12.8
12.67 12.87 12.47 9,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.8
7.8
7.76 7.76 7.76 200 0 0 0
MTH
34.1
34.1
34.10 34.10 34.10 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13
13
13 13 13 100 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
15.6
15.6
15.50 15.60 15.50 5,500 0 0 0
MVC
13.3
13.3
13.33 13.52 13.33 12,400 0 0 0
MVN
61.8
61.8
63.10 63.10 58.80 15,700 0 0 0
MWG
78.2
78.2
78.97 79.76 77.89 6,083,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.5
52.5
51.90 52.80 51 764,500 0 0 0
NAG
7.8
7.8
7.66 7.75 7.37 127,800 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
33
33
33 33 33 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.0
15.0
15.01 15.01 15.01 500 0 0 0
NAW
11.6
11.6
10 11.60 10 53,600 0 0 0
NBB
17.7
17.7
17.35 17.70 17.35 28,900 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 38,900 0 0 0
NBE
9.4
9.4
9.50 9.50 9.40 4,700 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 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 0 0 0 0
NCG
10.1
10.1
10.20 10.20 10.10 2,400 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
83.2
83.2
83.43 83.43 82.97 17,000 0 0 0
ND2
32.5
32.5
32.51 32.51 32.51 0 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
10.7
10.7
10.80 10.80 10.50 190,000 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.50 4.70 4.50 700 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 5,000 0 0 0
NED
6.7
6.7
6.70 6.70 6.70 900 0 0 0
NET
64.3
64.3
64.30 64.30 64 1,000 0 0 0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.7
10.7
10.82 10.86 10.68 80,900 0 0 0
NHC
18.2
18.2
18.19 18.19 18.19 0 0 0 0
NHH
10.5
10.5
10.30 10.50 10.30 11,600 0 0 0
NHT
12.7
12.7
12.65 12.65 12.65 42,700 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
12.6
12.6
12.59 13 12.45 4,069,000 0 0 0
NLG
25.0
25.0
24.92 25.36 24.58 1,772,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
46.7
46.7
45.18 46.75 44.55 67,400 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
5.0
5.0
5.14 5.14 4.95 34,900 0 0 0
NOS
0.9
0.9
0.90 1 0.90 10,400 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 0 0 0 0
NRC
6.2
6.2
6.30 6.30 6.20 261,900 0 0 0
NSC
71.3
71.3
74.49 74.49 71.28 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.80 108,800 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
12.60 12.60 12.50 5,100 0 0 0
NT2
22.8
22.8
22.85 22.95 22.65 498,600 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 300 0 0 0
NTH
55.2
55.2
55.22 55.22 55.22 0 0 0 0
NTL
16.3
16.3
16.45 16.45 16.30 152,700 0 0 0
NTP
49.2
49.2
49.57 49.66 49.25 50,900 0 0 0
NTT
10.1
10.1
10.10 10.10 10.10 0 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
10.8
10.8
10.70 10.80 10.60 165,500 0 0 0
NVL
14.4
14.4
14.14 14.65 14.14 13,227,600 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.60 6,500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.70 4.30 3.70 2,300 0 0 0
OCB
9.7
9.7
9.61 9.65 9.57 970,800 0 0 0
OCH
7.3
7.3
7.30 7.30 7.30 475,300 0 0 0
ODE
45.6
45.6
45.90 45.90 45.60 14,600 0 0 0
OGC
3.3
3.3
3.35 3.39 3.12 1,534,700 0 0 0
OIL
15.2
15.2
15.32 15.61 14.73 2,451,900 0 0 0
ONE
11.2
11.2
11.30 11.30 11.20 1,600 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
13.2
13.2
13.10 13.50 12.95 4,262,800 0 0 0
PAC
20.4
20.4
20.41 20.50 20.23 252,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
27.2
27.2
26.88 27.29 26.83 1,819,400 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 400 0 0 0
PAT
65.9
65.9
65.18 65.95 64.42 13,300 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 11,400 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 0 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
20.6
20.6
20.40 21.20 19.75 12,932,700 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
17.7
17.7
17.75 17.75 17.75 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 400 0 0 0
PCH
21.0
21.0
20.84 21.03 20.84 97,100 0 0 0
PCM
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
19.1
19.1
19.20 19.20 19.10 2,500 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
104.7
104.7
104.66 104.66 104.66 0 0 0 0
PDR
15.8
15.8
16.05 16.05 15.35 9,864,600 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 100 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
46
46.48 47.38 45.67 1,138,900 0 0 0
PFL
2.1
2.1
2.10 2.10 2 93,100 0 0 0
PGB
10.2
10.2
10.42 10.42 9.95 9,800 0 0 0
PGC
12.3
12.3
12.28 12.42 12.28 10,800 0 0 0
PGD
23.5
23.5
23.45 23.45 23.45 0 0 0 0
PGI
18.0
18.0
18.00 18.00 18.00 0 0 0 0
PGN
7.3
7.3
7.20 7.30 7.20 200 0 0 0
PGS
50
50
50 50 50 100 0 0 0
PGT
6.1
6.1
5.70 6.10 5.70 400 0 0 0
PGV
20.8
20.8
21.17 21.17 20.37 16,000 0 0 0
PHC
5.1
5.1
4.82 5.05 4.82 2,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
49.4
49.4
49.46 49.46 49.36 200 0 0 0
PHP
35.8
35.8
36.85 36.85 35.38 105,300 0 0 0
PHR
36.4
36.4
37.99 38.26 36.25 725,700 0 0 0
PHS
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PIA
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PIC
14.1
14.1
14.40 14.77 13.94 2,100 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
7.2
7.2
7.22 7.22 7.21 2,900 0 0 0
PIV
7.5
7.5
7.50 7.60 7.30 193,000 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 2,200 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
22.1
22.1
22.50 22.80 21.30 193,400 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 0 0 0 0
PLP
4.1
4.1
4.15 4.50 4.01 29,200 0 0 0
PLX
40.5
40.5
41.85 42.00 40.21 4,139,200 0 0 0
PMB
10.3
10.3
10.26 10.26 10.26 5,100 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 300 0 0 0
PMG
6.7
6.7
7.15 7.21 6.65 1,300 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
34.8
34.8
34.90 34.90 34.50 3,400 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
6.10 6.30 6.10 300 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.5
65.5
65.30 65.70 64.40 952,100 0 0 0
PNP
20.1
20.1
19.40 20.10 19.40 400 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 15.10 15 7,600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 300 0 0 0
POV
7.3
7.3
7.10 7.40 7.10 800 0 0 0
POW
13.6
13.6
13.50 13.65 13.30 6,882,400 0 0 0
PPC
9.7
9.7
9.70 9.72 9.67 112,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.2
25.2
25.35 25.35 25.16 4,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 100 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 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 100 0 0 0
PRE
26.8
26.8
26.87 27.07 26.77 15,200 0 0 0
PRO
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
PRT
9.1
9.1
9.40 9.40 9.10 22,300 0 0 0
PSB
5.2
5.2
5.40 5.40 5.20 13,700 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13
13
13.08 13.15 12.85 8,200 0 0 0
PSE
11
11
11 11 11 1,000 0 0 0
PSI
8.6
8.6
8.70 8.70 8.60 155,400 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.9
18.9
16.50 18.90 16.50 700 0 0 0
PSW
7.4
7.4
7.41 7.41 7.32 8,600 0 0 0
PTB
39.0
39.0
38.31 39.14 38.31 42,200 0 0 0
PTC
6.5
6.5
7 7 6.50 1,100 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
26.4
26.4
26.90 27 25.20 14,700 0 0 0
PTL
2.6
2.6
2.65 2.65 2.52 22,000 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
8.5
8.5
8.52 8.52 8.52 1,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.7
5.7
5.70 5.90 5.50 25,300 0 0 0
PV2
2.1
2.1
2.10 2.10 2 11,100 0 0 0
PVB
26.6
26.6
27.50 27.50 26.60 241,700 0 0 0
PVC
15.4
15.4
15.80 15.90 15.40 975,400 0 0 0
PVD
18.9
18.9
19.56 19.56 18.84 4,005,400 0 0 0
PVE
2.5
2.5
2.40 2.50 2.40 6,100 0 0 0
PVG
6
6
6.10 6.10 6 104,800 0 0 0
PVH
0.7
0.7
0.70 0.80 0.70 120,400 0 0 0
PVI
69.1
69.1
69.84 70.46 69.14 40,400 0 0 0
PVM
19.5
19.5
19 19.50 19 500 0 0 0
PVO
6.4
6.4
6.50 6.50 6.30 29,600 0 0 0
PVP
17.1
17.1
17.79 17.89 17.13 852,900 0 0 0
PVR
1.1
1.1
1.20 1.20 1 88,100 0 0 0
PVS
33.3
33.3
33.58 33.83 32.92 2,735,100 0 0 0
PVT
21.0
21.0
21.23 21.36 20.91 2,757,100 0 0 0
PVV
1.3
1.3
1.40 1.50 1.30 170,500 0 0 0
PVX
1.8
1.8
1.80 1.80 1.60 1,178,600 0 0 0
PVY
2.1
2.1
2.10 2.10 1.90 7,500 0 0 0
PWA
6.2
6.2
6 6.20 6 200 0 0 0
PWS
13.9
13.9
12.50 13.90 12.10 1,700 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 124,000 0 0 0
PXI
0.9
0.9
0.80 0.90 0.80 22,400 0 0 0
PXL
13
13
13.10 13.10 12.70 75,600 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 28,600 0 0 0
PXS
2.6
2.6
2.70 2.70 2.50 76,200 0 0 0
PXT
1.4
1.4
1.50 1.50 1.40 16,000 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
12.9
12.9
13.05 13.10 12.75 149,600 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 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 0 0 0 0
QNS
47.6
47.6
47.17 47.65 47.17 42,200 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
QNU
9.7
9.7
8.50 9.70 8.50 11,400 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 0 0 0 0
QPH
33.8
33.8
33.80 33.80 33.80 500 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 1,000 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
QTP
12.1
12.1
12 12.20 12 366,100 0 0 0
RAL
83.3
83.3
82.35 83.32 82.35 5,900 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
11.1
11.1
10.98 11.08 10.98 2,600 0 0 0
REE
52.6
52.6
52.60 53.20 52.20 630,000 0 0 0
RIC
7.6
7.6
8.70 8.70 7.50 3,300 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 600 0 0 0
RYG
9.3
9.3
9.30 9.53 8.83 85,900 0 0 0
S12
1.9
1.9
1.60 2 1.60 5,400 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
63
63
63 63 63 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 2,000 0 0 0
S99
9.5
9.5
9.40 9.50 9.30 41,800 0 0 0
SAB
45.0
45.0
45.19 46.17 44.96 917,600 0 0 0
SAC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
SAF
55
55
55 55 55 3,500 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.13 6.18 6.09 56,700 0 0 0
SAS
30.4
30.4
30.98 30.98 29.55 23,600 0 0 0
SAV
13.8
13.8
13.38 14.10 13.38 1,700 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 300 0 0 0
SBA
26.6
26.6
26.37 26.56 26.33 2,200 0 0 0
SBB
18.0
18.0
18.61 18.81 18.02 19,900 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
10.4
10.4
10.21 10.38 10.13 157,900 0 0 0
SBH
40.5
40.5
40.50 40.50 40.50 900 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
4.9
4.9
4.80 4.90 4.70 784,900 0 0 0
SBT
21.2
21.2
21.60 21.60 21 510,600 0 0 0
SBV
6.5
6.5
6.30 6.50 6.30 2,700 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCG
67.4
67.4
67.90 67.90 67.30 33,800 0 0 0
SCI
12
12
11.80 12 11.80 12,100 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
17.6
17.6
17.52 18.29 17.52 38,900 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 600 0 0 0
SCR
5.4
5.4
5.33 5.38 5.28 1,153,900 0 0 0
SCS
49.0
49.0
49.23 49.23 48.85 73,200 0 0 0
SD2
6.1
6.1
6 6.10 6 200 0 0 0
SD3
9.6
9.6
8 9.60 8 2,100 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SD6
2
2
1.90 2 1.90 2,200 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 17,600 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 10,100 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 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 100 0 0 0
SED
16.0
16.0
15.99 16.17 15.99 6,100 0 0 0
SEP
17.6
17.6
17.61 17.61 17.61 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.3
10.3
9.83 10.30 9.83 3,300 0 0 0
SFI
25.3
25.3
25.27 25.27 25.27 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 0 0 0 0
SGC
109.0
109.0
110.97 110.97 107.01 700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.1
24.1
24.13 24.13 24.13 0 0 0 0
SGI
9.0
9.0
8.97 8.97 8.97 800 0 0 0
SGN
51.9
51.9
52.40 52.60 51.90 19,800 0 0 0
SGP
23.3
23.3
23.60 23.70 23.20 14,500 0 0 0
SGR
11.9
11.9
11.71 12.08 11.71 51,700 0 0 0
SGS
12.5
12.5
12.47 12.47 12.11 2,600 0 0 0
SGT
15.0
15.0
14.95 15 14.85 163,600 0 0 0
SHA
4.0
4.0
3.81 4.03 3.81 12,700 0 0 0
SHB
13.6
13.6
13.50 13.55 13.35 41,369,900 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.3
6.3
6.50 6.50 6.10 5,600 0 0 0
SHI
14.2
14.2
14.05 14.20 14.05 117,600 0 0 0
SHN
3.5
3.5
3.60 3.60 3.50 1,400 0 0 0
SHP
31.9
31.9
32.07 32.07 31.88 2,900 0 0 0
SHS
17.7
17.7
17.10 18.10 16.90 17,698,700 0 0 0
SID
14.2
14.2
14.10 14.20 14.10 400 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
37
37
37 37 37 100 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 100 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 39,000 0 0 0
SJE
13.6
13.6
13.40 13.70 13.30 20,300 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
6
6
6 6 6 4,600 0 0 0
SJS
54
54
53.40 54.70 53.30 9,900 0 0 0
SKG
8.7
8.7
8.61 8.69 8.55 139,800 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
24.5
24.5
24.33 24.51 24.33 1,900 0 0 0
SLS
150
150
149.50 151 148.50 1,400 0 0 0
SMA
8.7
8.7
8.73 8.73 8.73 100 0 0 0
SMB
38.3
38.3
38.83 38.93 38.19 7,600 0 0 0
SMC
11.6
11.6
11.30 11.65 11.30 286,100 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
8.9
8.9
8.90 8.90 8.90 1,100 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
29.8
29.8
29.80 29.80 29.80 300 0 0 0
SP2
20.9
20.9
20.90 20.90 20.90 300 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
8.33 8.95 8.33 1,300 0 0 0
SPV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SRA
1.8
1.8
1.70 1.80 1.60 425,300 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 4,100 0 0 0
SRC
41.2
41.2
41.24 42.01 41.24 18,200 0 0 0
SRF
7.3
7.3
7.25 7.45 6.86 100,800 0 0 0
SSB
13.9
13.9
13.73 13.86 13.69 1,845,200 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.8
7.8
7.70 7.80 7.70 1,200 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 100 0 0 0
SSI
22.0
22.0
21.70 22.34 21.42 23,547,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.0
3.0
3.07 3.07 3 99,500 0 0 0
STB
71.2
71.2
71.10 71.80 70.50 4,564,100 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 300 0 0 0
STG
32.1
32.1
32.05 32.05 32.05 100 0 0 0
STH
21.4
21.4
21.30 21.60 21.30 157,600 0 0 0
STK
11.5
11.5
11.18 11.77 11.18 8,300 0 0 0
STP
7.3
7.3
7.30 7.30 7.20 3,600 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 4,200 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
SVD
4.4
4.4
4.32 4.37 4.16 2,500 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
2 2.10 2 35,300 0 0 0
SVT
9.4
9.4
9.67 9.67 9.45 36,200 0 0 0
SWC
24.8
24.8
24.10 24.80 24.10 300 0 0 0
SZB
38.7
38.7
38.47 38.83 38.47 3,200 0 0 0
SZC
23.4
23.4
23.71 23.76 23.10 593,800 0 0 0
SZE
7.6
7.6
7.70 7.70 7.61 2,500 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 0 0 0 0
SZL
29.1
29.1
29.07 29.85 29.01 8,900 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
9.9
9.9
10.08 10.08 9.82 1,400 0 0 0
TAB
26.5
26.5
26.50 26.70 26.30 151,000 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.1
31.1
31.25 31.25 31.06 1,700 0 0 0
TBD
124.7
124.7
124.74 124.74 124.74 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.2
32.2
32.40 32.40 31.65 7,157,000 0 0 0
TCH
14.2
14.2
14.18 14.36 14 4,200,300 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
31.5
31.5
31.75 31.75 31.50 6,400 0 0 0
TCM
21.3
21.3
21.01 21.33 20.91 1,030,500 0 0 0
TCO
15.2
15.2
15.95 15.95 15.20 203,100 0 0 0
TCR
2.5
2.5
2.36 2.48 2.36 20,600 0 0 0
TCT
18.4
18.4
18.50 18.50 18.20 4,900 0 0 0
TCW
29.6
29.6
29.43 29.61 29.43 4,800 0 0 0
TDB
40.5
40.5
40.51 40.51 40.51 0 0 0 0
TDC
10.0
10.0
9.97 10.06 9.78 670,200 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.61 2.61 2.51 111,700 0 0 0
TDH
3.8
3.8
3.92 3.95 3.80 114,300 0 0 0
TDM
55.8
55.8
58.21 58.21 54.52 43,600 0 0 0
TDP
26.7
26.7
26.18 26.73 25.82 149,500 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 50,500 0 0 0
TDW
44.9
44.9
44.93 44.93 44.93 1,500 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 100 0 0 0
TEG
6.4
6.4
6.32 6.47 6.30 5,300 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 100 0 0 0
TFC
47.0
47.0
47.44 47.44 46.97 8,900 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
5.4
5.4
5.40 5.80 5.40 4,800 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 200 0 0 0
THD
76
76
77.50 77.50 72 147,600 0 0 0
THG
37.1
37.1
37.43 37.43 36.87 16,100 0 0 0
THM
8.8
8.8
7.50 8.80 7.50 300 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.8
7.8
7.84 7.93 7.84 9,700 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
19.4
19.4
19.36 19.36 19.36 0 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 100 0 0 0
TIG
7.1
7.1
7.10 7.30 6.90 1,099,600 0 0 0
TIN
127.9
127.9
128 128 124 1,400 0 0 0
TIP
17.0
17.0
16.90 17.04 16.86 18,900 0 0 0
TIS
4.9
4.9
4.70 5 4.70 62,200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11.1
11.1
11 11.10 10.30 7,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.4
12.4
12.44 12.44 12.44 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.44 8.48 8.43 251,400 0 0 0
TLG
48.1
48.1
48.20 48.44 47.81 82,100 0 0 0
TLH
4.7
4.7
4.58 4.70 4.50 185,500 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
52.5
52.5
53.09 53.09 51.29 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 200 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.8
44.8
44.80 44.80 44.80 0 0 0 0
TMS
40.2
40.2
39.25 40.20 39.25 1,500 0 0 0
TMT
12.0
12.0
11.85 11.95 11.65 2,000 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 0 0 0 0
TN1
12.8
12.8
12.81 12.81 12.81 0 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
29
29
29 29 29 200 0 0 0
TNG
17.9
17.9
17.85 17.94 17.57 686,700 0 0 0
TNH
9.8
9.8
9.79 9.82 9.67 105,900 0 0 0
TNI
4.7
4.7
4.77 4.78 4.66 10,800 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.3
3.3
3.20 3.40 3 8,600 0 0 0
TNT
11.7
11.7
11.60 11.70 11.50 423,800 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
183.0
183.0
185.63 185.63 181.03 7,600 0 0 0
TOT
14.3
14.3
14.27 14.27 14.27 800 0 0 0
TOW
33.5
33.5
33.05 33.51 32.59 900 0 0 0
TPB
15.6
15.6
15.60 15.60 15.40 4,716,400 0 0 0
TPC
10.8
10.8
10.75 10.75 10.75 0 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
38.5
38.5
38.22 38.95 38.22 30,700 0 0 0
TRC
18.0
18.0
18.00 18.02 17.81 3,000 0 0 0
TRS
23.8
23.8
23.78 23.78 23.78 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.6
5.6
5.20 5.60 5.20 3,500 0 0 0
TSB
19.6
19.6
19.90 20 19.50 4,500 0 0 0
TSC
2.3
2.3
2.24 2.28 2.23 78,600 0 0 0
TSD
3.5
3.5
3.80 3.80 3.20 6,500 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
7.8
7.8
9.10 9.10 7.80 4,200 0 0 0
TT6
7.5
7.5
7.01 7.57 7.01 51,200 0 0 0
TTA
10.3
10.3
10.30 10.45 10.20 213,000 0 0 0
TTC
9
9
8.10 9 8.10 600 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
2.34 2.35 2.29 816,300 0 0 0
TTG
13
13
13 13 13 100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 22,100 0 0 0
TTL
8.4
8.4
7.80 8.40 7.80 2,500 0 0 0
TTN
13.9
13.9
13.90 13.99 13.81 30,000 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
34
34
33.20 34 33.10 3,300 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
24
24
24.60 26.60 23 284,600 0 0 0
TV2
30.5
30.5
29.80 30.85 29.80 1,544,300 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 300 0 0 0
TV4
12.9
12.9
13.10 13.10 12.90 31,400 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
7.16 7.35 7.10 6,100 0 0 0
TVC
8.6
8.6
8.40 8.60 8.40 82,800 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 57,600 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
10.6
10.6
9.30 10.60 9.10 4,707,500 0 0 0
TVS
12.3
12.3
12.52 12.52 12.29 11,100 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.30 4.70 4.30 1,500 0 0 0
TYA
16.7
16.7
16.80 16.80 16.48 10,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7 7.30 7 3,900 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
64.1
64.1
64.10 64.10 64.10 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8.5
8.5
7.40 8.50 7.20 21,000 0 0 0
UPC
34.9
34.9
34.90 34.90 34.90 0 0 0 0
UPH
5
5
5 5 5 100 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
16.5
16.5
16.47 16.47 16.47 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 500 0 0 0
V12
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 1,600 0 0 0
VAV
32.4
32.4
32.45 32.45 32.45 400 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 0 0 0 0
VC2
4.3
4.3
4.40 4.50 4.30 124,600 0 0 0
VC3
24.2
24.2
24.28 24.28 23.91 1,675,600 0 0 0
VC6
18.9
18.9
17.43 18.92 17.43 600 0 0 0
VC7
8.5
8.5
8.70 8.80 8.40 79,300 0 0 0
VC9
4.3
4.3
4.20 4.30 4.10 11,400 0 0 0
VCA
6.6
6.6
6.56 6.85 6.51 2,500 0 0 0
VCB
63.0
63.0
64.36 64.36 62.78 8,118,400 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
294.9
294.9
294.90 294.90 294.90 1,000 0 0 0
VCG
18.7
18.7
18.48 18.70 18.21 3,189,400 0 0 0
VCI
25
25
24.55 25.80 24.30 10,250,000 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.3
23.3
23.60 23.60 23.30 600 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 0 0 0 0
VCS
36.4
36.4
36.59 36.59 36.22 30,900 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
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.6
22.6
22.55 22.55 22.55 0 0 0 0
VDP
42.0
42.0
41.95 41.95 41.95 0 0 0 0
VDS
13.6
13.6
13.10 13.70 12.95 925,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 400 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
3.30 3.30 3.10 1,400 0 0 0
VEA
34.7
34.7
34.90 34.90 34.30 201,200 0 0 0
VEC
23.8
23.8
23.80 23.80 23.80 600 0 0 0
VEF
93.7
93.7
94 94 93.70 4,400 0 0 0
VES
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VET
14.2
14.2
14.80 14.80 14.20 600 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.9
47.9
48 48.30 47.90 5,200 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
40.5
40.5
41.16 41.16 40.12 763,900 0 0 0
VGG
41.0
41.0
39.77 41.00 39.77 1,900 0 0 0
VGI
90.3
90.3
93.21 93.78 89.36 779,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.9
25.9
25.80 25.90 25.70 12,000 0 0 0
VGR
69.4
69.4
69.37 69.37 69.37 200 0 0 0
VGS
23.1
23.1
22.89 23.08 22.31 416,600 0 0 0
VGT
11.4
11.4
11.41 11.60 11.31 420,900 0 0 0
VGV
49.4
49.4
49.40 49.40 49.40 0 0 0 0
VHC
59
59
58.90 59.20 58.90 158,700 0 0 0
VHD
3
3
3 3 3 200 0 0 0
VHE
3.4
3.4
3.60 3.60 3.30 68,600 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 1.50 100,500 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHM
74.1
74.1
76.36 76.36 72.46 6,965,000 0 0 0
VIB
14.3
14.3
14.52 14.52 14.29 2,513,700 0 0 0
VIC
216.5
216.5
218.50 218.50 209.30 4,167,600 0 0 0
VID
4.8
4.8
4.89 4.90 4.70 2,600 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.0
15.0
14.55 15.03 14.55 5,000 0 0 0
VIG
4.4
4.4
4.40 4.50 4.30 158,100 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.3
10.3
10.36 10.36 10.27 131,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.8
24.8
24.77 24.77 24.77 100 0 0 0
VIW
26
26
24.90 27 23.50 3,081,600 0 0 0
VIX
17.7
17.7
18.05 18.38 17.38 67,503,200 0 0 0
VJC
130.8
130.8
133.46 133.46 130.62 1,084,400 0 0 0
VLA
6.8
6.8
6.68 6.77 6.68 1,400 0 0 0
VLB
44.3
44.3
43.96 44.44 43.86 14,400 0 0 0
VLC
13.1
13.1
13.10 13.20 13 34,400 0 0 0
VLG
7.9
7.9
7.90 7.90 7.90 300 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
4.10 4.20 4.10 3,100 0 0 0
VMD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VMG
2.7
2.7
2.90 2.90 2.70 5,500 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
15.36 15.36 15.36 5,600 0 0 0
VNB
14.4
14.4
14.50 14.70 14.30 1,900 0 0 0
VNC
35.7
35.7
35.70 35.70 35.70 200 0 0 0
VND
17.5
17.5
16.40 17.45 16.25 45,467,800 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 5,200 0 0 0
VNH
0.9
0.9
1 1 0.90 363,400 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 200 0 0 0
VNL
18.8
18.8
18.50 18.80 18.45 4,500 0 0 0
VNM
57.6
57.6
57.22 57.81 56.84 6,005,000 0 0 0
VNP
17.8
17.8
17.90 17.90 17.62 41,300 0 0 0
VNR
18.6
18.6
18.56 18.56 18.20 16,600 0 0 0
VNS
7.9
7.9
7.91 7.91 7.91 100 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
330
330
330 330 310 2,100 0 0 0
VOS
12.5
12.5
12.55 12.55 12.30 642,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPB
26.8
26.8
27 27 26.55 7,815,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.2
22.2
22.13 22.22 21.86 7,600 0 0 0
VPG
3.4
3.4
3.42 3.43 3.34 197,400 0 0 0
VPH
3.8
3.8
3.57 3.80 3.47 195,000 0 0 0
VPI
53.8
53.8
54.55 54.64 53.18 2,459,300 0 0 0
VPL
93.4
93.4
93.40 95 92 686,700 0 0 0
VPR
6.7
6.7
6.65 6.74 6.65 2,300 0 0 0
VPS
8.1
8.1
8.08 8.08 8.07 1,000 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
13.7
13.7
12.70 13.65 12.30 66,600 0 0 0
VRE
30.6
30.6
31.68 31.68 30.28 7,363,200 0 0 0
VRG
15.1
15.1
15.48 15.48 15.11 5,400 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
20.5
20.5
20.65 20.95 20.20 4,080,400 0 0 0
VSE
7.7
7.7
7.50 7.90 7.40 2,700 0 0 0
VSF
26
26
26 26.40 26 17,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.83 40.88 40.83 700 0 0 0
VSI
22.1
22.1
22 22.05 22 1,700 0 0 0
VSM
14.1
14.1
14.10 15.70 14.10 2,400 0 0 0
VSN
13.5
13.5
12.99 13.48 12.99 200 0 0 0
VST
3
3
3 3 2.90 22,300 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 1,200 0 0 0
VTB
13.3
13.3
14 14 13.30 1,900 0 0 0
VTC
12.0
12.0
11.75 12.00 10.86 15,400 0 0 0
VTD
5
5
5.30 5.30 4.80 263,200 0 0 0
VTE
6.5
6.5
6.68 6.68 6.49 5,000 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
37.5
37.5
37.99 37.99 37.47 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.78 10.87 10.78 63,100 0 0 0
VTP
57.1
57.1
58.79 58.79 56.24 883,200 0 0 0
VTQ
4.7
4.7
4.70 4.70 4.70 700 0 0 0
VTR
10.1
10.1
10 10.10 9.90 9,600 0 0 0
VTV
14.5
14.5
14.60 14.60 14.50 28,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.70 20.80 20.60 1,294,200 0 0 0
VUA
16.7
16.7
16.50 16.70 16.50 5,000 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
9.3
9.3
9 9.90 9 7,100 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
355
355
355 355 355 0 0 0 0
WSB
56.9
56.9
55 57.90 55 11,600 0 0 0
WSS
6.5
6.5
6.30 6.50 6.30 14,500 0 0 0
WTC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 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
13.4
13.4
13.38 13.38 13.38 100 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 2,000 0 0 0
XMC
9.5
9.5
8.70 9.60 8.70 170,600 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 17,400 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.5
14.5
14.10 14.50 14.10 1,400 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
YEG
9.3
9.3
9.49 9.49 9.28 629,800 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
^VN30
2,010.9
2,010.9
0 0 0 279,393,809 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |