DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/05/2026

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

DOWNLOAD DỮ LIỆU NGÀY 25/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AAA
7.0
7.0
7.07 7.13 7.01 614,900 0 0 0
AAH
2.9
2.9
2.90 3 2.90 116,400 0 0 0
AAM
6.6
6.6
6.89 6.90 6.51 4,700 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 570,400 0 0 0
AAT
2.9
2.9
2.84 2.85 2.84 2,300 0 0 0
ABB
15.5
15.5
15.30 15.50 15.30 532,500 0 0 0
ABC
10.6
10.6
10.60 10.60 10.60 7,000 0 0 0
ABI
19.4
19.4
19.30 19.40 19.30 8,000 0 0 0
ABR
12.7
12.7
12.65 12.65 12.65 100 0 0 0
ABS
3
3
3 3.02 2.92 250,800 0 0 0
ABT
55.2
55.2
55.20 55.20 55.20 1,700 0 0 0
ABW
10.3
10.3
10.40 10.40 10.30 9,400 0 0 0
ACB
23.6
23.6
22.95 23.60 22.95 30,477,300 0 0 0
ACC
12.6
12.6
12.15 12.55 12.05 3,400 0 0 0
ACE
36
36
36.10 36.10 36 1,400 0 0 0
ACL
13
13
13 13 13 300 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
43.8
43.8
44.40 44.40 43.70 546,400 0 0 0
ADC
19
19
19 19 19 1,100 0 0 0
ADG
8.2
8.2
8.70 8.70 8.17 700 0 0 0
ADS
8.9
8.9
8.99 8.99 8.86 66,500 0 0 0
AFX
10.2
10.2
10.30 10.40 10.15 32,600 0 0 0
AG1
10.4
10.4
11.30 11.30 10.20 10,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12.0
12.0
11.80 11.95 11.70 175,200 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36.8
36.8
36.20 36.90 36.20 1,200 0 0 0
AGR
14.6
14.6
14.65 14.65 14.55 145,900 0 0 0
AGX
234.7
234.7
234.70 234.70 234.70 0 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
AIG
48.6
48.6
47.70 48.60 47.70 9,300 0 0 0
ALT
14.5
14.5
13.20 14.50 13.20 3,300 0 0 0
ALV
7.2
7.2
7 7.20 6.90 11,000 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 100 0 0 0
AMP
13
13
13 13 13 1,100 0 0 0
AMS
9.3
9.3
9.30 9.70 9 154,400 0 0 0
AMV
1.6
1.6
1.60 1.60 1.50 119,400 0 0 0
ANT
26.3
26.3
26.95 26.95 25.90 24,400 0 0 0
ANV
22.1
22.1
22.45 22.45 22.10 249,800 0 0 0
APF
49.7
49.7
50 50 48.60 20,900 0 0 0
APG
4.6
4.6
4.75 4.75 4.64 220,200 0 0 0
APH
5.6
5.6
5.54 5.58 5.50 115,300 0 0 0
API
6
6
5.90 6.40 5.90 119,100 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 2,900 0 0 0
APS
6.9
6.9
6.80 7 6.70 208,800 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.7
16.7
16 16.70 16 1,200 0 0 0
ASM
5.9
5.9
5.86 5.91 5.84 399,700 0 0 0
ASP
7.3
7.3
7.38 7.46 7.27 99,500 0 0 0
AST
71.9
71.9
71.70 71.90 71.50 3,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43
43
43 43 43 300 0 0 0
AVG
9.8
9.8
9.80 9.80 9.60 33,600 0 0 0
BAB
11.1
11.1
11.10 11.10 11.10 1,300 0 0 0
BAF
34.7
34.7
34.40 34.70 34.30 1,005,000 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BBH
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
11
11
11 11 11 0 0 0 0
BCA
21.4
21.4
21.10 21.60 21.10 46,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.10 7 35,100 0 0 0
BCE
9.1
9.1
9.15 9.20 9 74,300 0 0 0
BCF
42
42
42 42 42 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.3
53.3
54.50 54.50 53 368,600 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.2
35.2
35.20 35.20 35.20 100 0 0 0
BDT
9
9
9 9 8.90 6,100 0 0 0
BDW
26
26
26 26 26 100 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
58.1
58.1
60.80 60.80 58 139,800 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29.3
29.3
29.25 29.25 29.25 400 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
23.5
23.5
23.20 23.50 23.20 85,000 0 0 0
BID
43
43
43.05 43.10 42.40 5,080,600 0 0 0
BIG
6.5
6.5
6.50 6.60 6.40 180,300 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BKC
21.4
21.4
20.80 21.40 20.50 2,900 0 0 0
BKG
2.3
2.3
2.40 2.40 2.30 102,300 0 0 0
BLI
8.7
8.7
8.80 8.80 8.50 1,600 0 0 0
BLN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BLT
22
22
22 22 22 0 0 0 0
BMC
12.9
12.9
13.15 13.15 12.20 23,900 0 0 0
BMD
9.5
9.5
9.50 9.50 9.50 1,000 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
14.6
14.6
14.80 14.80 14.55 113,000 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
139.4
139.4
138.40 140 138.40 55,600 0 0 0
BMS
14.5
14.5
14 14.50 14 117,300 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.2
6.2
6.20 6.20 6.10 25,100 0 0 0
BNW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4
4
4 4 4 1,000 0 0 0
BRC
12
12
12 12 12 0 0 0 0
BRR
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BRS
26.6
26.6
24.30 26.70 24 2,600 0 0 0
BSA
20
20
20 20 20 61,500 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
10.6
10.6
8 10.60 8 1,900 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 100 0 0 0
BSI
35.1
35.1
35.15 35.70 34.80 109,400 0 0 0
BSL
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 600 0 0 0
BSR
28.2
28.2
28.50 29.20 28.05 15,121,000 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
22.2
22.2
22 22.20 22 900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
8.3
8.3
8.33 8.40 8.33 18,300 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 200 0 0 0
BTT
38
38
38 38 38 200 0 0 0
BTU
16.3
16.3
16.20 16.30 16.20 5,500 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
77
77
77 77 77 100 0 0 0
BVB
12.3
12.3
12.20 12.30 12.10 875,500 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.1
70.1
71.10 71.30 70.10 379,300 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
26.1
26.1
26.10 26.40 25.90 98,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44
44
43.15 44.20 43.15 61,700 0 0 0
BWS
34
34
34 34 34 5,500 0 0 0
BXH
16
16
16.20 16.20 16 25,700 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
18
18
18 18 18 0 0 0 0
C32
13.3
13.3
13.30 13.30 13.30 600 0 0 0
C47
9.4
9.4
9.36 9.36 9.35 2,800 0 0 0
C4G
6.9
6.9
7 7 6.90 305,600 0 0 0
C69
17.9
17.9
18.50 18.80 17.40 1,000,400 0 0 0
C92
4
4
4 4 4 0 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 1,500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.9
43.9
44.30 44.50 43.60 16,800 0 0 0
CAT
14.5
14.5
14.70 14.80 14.50 32,100 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 5,500 0 0 0
CBS
24.1
24.1
24.50 24.50 24.10 1,000 0 0 0
CC1
36.9
36.9
36.90 36.90 36.90 100 0 0 0
CCA
15.8
15.8
15.40 15.80 15.40 3,900 0 0 0
CCC
7.9
7.9
7.85 7.86 7.41 1,400 0 0 0
CCI
19
19
19.20 19.25 19 800 0 0 0
CCL
4.6
4.6
4.63 4.71 4.38 501,800 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CCR
14
14
14 14 14 1,100 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
21
21
22 22 20.60 94,900 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.5
29.5
29 29.50 29 1,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13
13
13 13 13 3,100 0 0 0
CDR
4.8
4.8
4.30 4.80 4.30 3,000 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
16.5
16.5
16.70 17.10 16.50 5,329,700 0 0 0
CET
6.5
6.5
6.50 6.50 6.50 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
3.2
3.2
3 3.20 3 600 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.8
27.8
27.70 27.95 27.55 6,100 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
9.90 9.90 9.90 2,000 0 0 0
CID
8.4
8.4
8 8.40 8 2,000 0 0 0
CIG
6
6
6.08 6.08 5.95 10,100 0 0 0
CII
17.9
17.9
18.10 18.40 17.90 8,247,200 0 0 0
CIP
2
2
2 2 2 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66.1
66.1
65.70 66.10 65.70 1,300 0 0 0
CKD
23.7
23.7
23.50 23.70 23.50 5,400 0 0 0
CKG
7.5
7.5
7.74 7.74 7.38 31,100 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
53.9
53.9
52.60 53.90 52.60 700 0 0 0
CLH
20.5
20.5
20.20 20.50 20.10 2,200 0 0 0
CLL
30
30
30 30.45 29.90 12,600 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
44.6
44.6
44.55 44.55 44.55 0 0 0 0
CLX
14.7
14.7
14.70 14.70 14.60 44,600 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
19
19
19 19 19 11,000 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.7
27.7
28.15 28.15 27.40 270,500 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.9
18.9
18.80 18.90 18.80 600 0 0 0
CMN
77.9
77.9
75 79.90 75 18,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.3
6.3
6.40 6.40 6.20 16,700 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CMX
5.8
5.8
5.75 5.79 5.74 9,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CNG
23.0
23.0
23 23 22.50 5,600 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 5,500 0 0 0
CNT
5.8
5.8
5.80 5.80 5.80 500 0 0 0
COM
30.8
30.8
30.70 30.80 30.70 200 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
18.1
18.1
17.50 18.30 17.10 4,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
31.1
31.1
30.90 31.10 30.90 10,100 0 0 0
CQT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CRC
8.1
8.1
8.27 8.28 8.10 428,300 0 0 0
CRE
7.9
7.9
7.74 8 7.35 525,200 0 0 0
CSC
13.9
13.9
13.90 14 13.70 9,100 0 0 0
CSI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CSM
11.6
11.6
11.40 11.60 11.35 251,100 0 0 0
CSV
25.7
25.7
25.80 25.90 25.60 120,800 0 0 0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
8
8
9.10 9.10 8 300 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
74.2
74.2
74 74.40 73.50 406,200 0 0 0
CTF
18.2
18.2
18.15 18.25 18.05 249,700 0 0 0
CTG
34.8
34.8
35.15 35.25 34.80 4,091,100 0 0 0
CTI
20.4
20.4
20.55 20.65 20.30 311,500 0 0 0
CTP
7.4
7.4
7.50 7.70 7.30 95,000 0 0 0
CTR
92
92
92.70 92.80 89.60 676,400 0 0 0
CTS
27.9
27.9
28.50 28.50 27.75 445,600 0 0 0
CTT
17
17
17 17 17 0 0 0 0
CTW
25
25
25 25 25 200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.1
26.1
25.70 26.05 25.70 2,200 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
12.2
12.2
12.20 12.20 12.20 400 0 0 0
D2D
33
33
33.30 33.30 32.95 31,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15 15.50 15 600 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.7
2.7
2.55 2.76 2.55 17,500 0 0 0
DAN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 100 0 0 0
DBC
22.0
22.0
21.95 22.25 21.95 1,745,600 0 0 0
DBD
50.2
50.2
50.50 50.50 50 21,300 0 0 0
DBM
23.8
23.8
23.80 23.80 23.80 100 0 0 0
DBT
12.6
12.6
12.40 12.60 12.40 64,000 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 14,000 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
8.4
8.4
8.46 8.49 8.44 62,100 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
26
26
26 26 26 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.5
38.5
39 39.30 38.50 1,864,400 0 0 0
DCM
40.4
40.4
41 41.50 40.25 3,086,200 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 500 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
8.90 9.20 8.90 3,300 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DDV
26.3
26.3
26.40 26.50 26.10 298,500 0 0 0
DFC
31.5
31.5
31.50 31.50 31.50 2,700 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
48.5
48.5
48.60 49.20 48.15 1,155,200 0 0 0
DGT
4
4
4 4.10 4 43,000 0 0 0
DGW
41
41
40.85 41.10 40.60 531,600 0 0 0
DHA
49.8
49.8
50.60 51.40 49.05 50,100 0 0 0
DHB
11.1
11.1
11.30 11.30 11.10 23,100 0 0 0
DHC
35.4
35.4
35.35 35.80 35 117,500 0 0 0
DHD
28.6
28.6
28.70 28.70 28.60 5,300 0 0 0
DHG
94.4
94.4
94.40 94.60 94.40 5,200 0 0 0
DHM
6.7
6.7
6.78 6.78 6.70 3,200 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 600 0 0 0
DHT
67.5
67.5
67.60 67.60 66.90 6,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DIG
13.6
13.6
13.60 13.85 13.55 4,744,900 0 0 0
DIH
8.6
8.6
8.70 8.70 8.60 4,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.40 5.60 5.40 222,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.67 2.68 2.63 517,400 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
58.6
58.6
58.60 58.60 58.60 100 0 0 0
DMN
9
9
9 9 9 10,000 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.80 7.90 7.80 2,200 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 200 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.10 32.10 32.10 200 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 800 0 0 0
DP1
30.8
30.8
30.80 30.80 30.80 0 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.8
58.8
58.30 58.80 57.60 2,000 0 0 0
DPG
40.6
40.6
40.05 40.60 40 254,600 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
26.1
26.1
26.25 26.40 25.85 3,079,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.3
41.3
42.05 42.10 41.30 308,000 0 0 0
DQC
11.1
11.1
11.25 11.25 10.70 14,200 0 0 0
DRC
12.4
12.4
12.40 12.60 12.35 206,000 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DRH
2.2
2.2
2.26 2.26 2.17 232,400 0 0 0
DRI
13.8
13.8
14.10 14.10 13.70 428,300 0 0 0
DRL
44.7
44.7
44.60 44.65 44.60 1,800 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
22.1
22.1
22.70 22.75 22.05 310,700 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.6
37.6
37.40 37.70 37.40 4,300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.9
4.9
4.50 4.90 4.50 284,300 0 0 0
DTA
3.4
3.4
3.39 3.42 3.30 45,500 0 0 0
DTD
14.6
14.6
14.80 14.90 14.30 134,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.8
1.8
1.90 1.90 1.80 400 0 0 0
DTK
11.9
11.9
12 12.30 11.90 39,900 0 0 0
DTL
11
11
11 11 11 0 0 0 0
DTP
108.7
108.7
108.70 108.70 108.70 0 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.3
7.3
7.30 7.30 7.10 88,700 0 0 0
DVN
21.7
21.7
21.90 21.90 21.50 59,400 0 0 0
DVP
76.2
76.2
76.40 76.40 76 5,200 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DXG
14.8
14.8
14.90 15.10 14.80 7,646,300 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.6
13.6
13.50 13.70 13.40 171,100 0 0 0
DXS
8.1
8.1
8.10 8.22 8 1,343,600 0 0 0
DXV
3.9
3.9
3.89 3.89 3.89 0 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
27.5
27.5
27 27.50 26.30 900 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EIB
21.5
21.5
21.20 21.85 21.20 4,991,800 0 0 0
EIC
18.7
18.7
21.90 21.90 18.70 3,300 0 0 0
EID
20.6
20.6
20.50 20.60 20.50 200 0 0 0
EIN
2.2
2.2
2.20 2.30 2.20 7,200 0 0 0
ELC
16.3
16.3
16.45 16.45 16 684,700 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.6
19.6
19.60 19.60 19.60 0 0 0 0
EVE
10.1
10.1
10.15 10.15 10 174,500 0 0 0
EVF
13.8
13.8
13.70 14.10 13.65 4,869,800 0 0 0
EVG
6
6
6 6.06 5.98 182,400 0 0 0
EVS
4.6
4.6
4.60 4.60 4.50 179,900 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
3.2
3.2
3.20 3.23 3.18 44,100 0 0 0
FCN
12.7
12.7
12.85 12.85 12.65 353,600 0 0 0
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
22.3
22.3
23.90 23.90 22.30 1,000 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
35
35
35 35 35 0 0 0 0
FIC
21.6
21.6
21 21.70 21 8,500 0 0 0
FID
1.6
1.6
1.70 1.70 1.60 338,800 0 0 0
FIR
5.1
5.1
5.03 5.14 4.90 135,000 0 0 0
FIT
3.9
3.9
3.96 4 3.90 427,500 0 0 0
FMC
35.5
35.5
35.10 36.35 35.10 8,700 0 0 0
FOC
68.3
68.3
68.80 69.10 68.30 10,000 0 0 0
FOX
82.5
82.5
82.50 83.50 82 103,800 0 0 0
FPT
73.5
73.5
74.60 75.60 73.50 10,441,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
FRT
130.1
130.1
130.80 130.80 129.50 267,600 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.3
43.3
43.30 43.30 43.30 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.9
23.9
24.30 24.55 23.90 393,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.8
10.8
10.60 11 10.60 25,900 0 0 0
GAS
82
82
82.30 83.50 81 2,341,800 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.9
18.9
19.50 20.20 18.90 33,100 0 0 0
GDA
13.7
13.7
13.80 13.80 13.60 25,800 0 0 0
GDT
17.9
17.9
17.90 17.90 17.60 27,600 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
111
111
109 113.80 108.80 1,100,100 0 0 0
GEG
14.1
14.1
14.10 14.15 14 382,100 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
34.1
34.1
32.80 34.65 32.75 11,178,000 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.2
27.2
27 27.15 27 9,100 0 0 0
GIC
13
13
13 13 13 0 0 0 0
GIL
12.3
12.3
12.40 12.50 12.15 134,300 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.7
28.7
28.70 28.70 28.70 1,500 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
74.6
74.6
73.50 75.30 73 537,700 0 0 0
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
17.3
17.3
17.30 17.30 17.30 100 0 0 0
GND
27.1
27.1
27.10 27.10 27.10 100 0 0 0
GPC
1.9
1.9
1.80 1.90 1.80 32,300 0 0 0
GSM
30.3
30.3
30.30 30.30 30.30 300 0 0 0
GSP
11.2
11.2
11.10 11.25 11 30,700 0 0 0
GTA
8.3
8.3
7.82 8.30 7.82 300 0 0 0
GTD
162.9
162.9
162.90 162.90 162.90 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.3
34.3
34.95 35.30 34.30 2,522,300 0 0 0
GVT
80.2
80.2
80.20 80.20 80.20 0 0 0 0
H11
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.50 15.55 15.45 2,449,500 0 0 0
HAH
54.4
54.4
55.20 55.20 54.40 265,100 0 0 0
HAM
43.2
43.2
43.20 43.20 43.20 100 0 0 0
HAN
8.3
8.3
8.10 8.40 8.10 5,000 0 0 0
HAP
7.0
7.0
7 7 6.80 6,000 0 0 0
HAR
3.3
3.3
3.40 3.49 3.30 83,600 0 0 0
HAS
8.8
8.8
8.78 8.78 8.78 0 0 0 0
HAT
31
31
31 31 31 200 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.0
10.0
9.91 9.99 9.90 74,000 0 0 0
HBC
5.1
5.1
5.10 5.10 5 495,300 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
4.90 5.60 4.90 200 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HC3
24.1
24.1
24.10 24.10 24.10 100 0 0 0
HCC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
HCD
6.6
6.6
6.49 6.59 6.44 205,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
28.2
28.2
28.40 28.70 28.15 2,337,100 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 200 0 0 0
HD6
9.4
9.4
9.40 9.50 9.30 21,400 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDB
26.4
26.4
25.90 26.60 25.90 12,112,000 0 0 0
HDC
18.0
18.0
18 18.30 17.75 1,275,500 0 0 0
HDG
23.4
23.4
23.60 23.85 23.20 1,342,100 0 0 0
HDM
36
36
34.50 36 34.50 700 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
64.7
64.7
64.70 65 64.70 2,000 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 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 4,500 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
173.9
173.9
173.90 173.90 173.90 0 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
69.8
69.8
65 69.80 63.40 3,100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.8
14.8
14.70 15 14.10 1,943,600 0 0 0
HHS
12.1
12.1
11.85 12.15 11.80 1,556,000 0 0 0
HHV
11.9
11.9
11.95 12.10 11.85 2,306,800 0 0 0
HID
4.3
4.3
4.35 4.45 4.23 632,600 0 0 0
HII
5.9
5.9
5.81 6.01 5.81 149,300 0 0 0
HIO
8.3
8.3
8.20 8.30 8.20 2,200 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 0 0 0 0
HKT
19.5
19.5
19.50 19.50 19.50 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.7
11.7
11.50 11.70 11.30 2,400 0 0 0
HLD
15.9
15.9
16.10 16.30 15.60 5,700 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.4
11.4
11.40 11.40 11.30 3,300 0 0 0
HMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
16.20 18 16.20 5,600 0 0 0
HMR
8.9
8.9
9 9 8.90 2,100 0 0 0
HMS
34
34
34 34 34 1,100 0 0 0
HNB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HND
10.5
10.5
10.50 10.60 10.30 54,600 0 0 0
HNF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HNG
7
7
7.20 7.20 6.90 2,105,600 0 0 0
HNI
30.1
30.1
30 30.10 30 3,700 0 0 0
HNM
7.5
7.5
7.40 7.50 7.40 505,500 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.20 4 1,100 0 0 0
HPB
20.5
20.5
21.70 21.70 20.50 600 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 3,300 0 0 0
HPG
24.1
24.1
24.25 24.35 24.10 26,989,100 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
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79.2
79.2
79.20 79.20 79.20 0 0 0 0
HPT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 200 0 0 0
HPX
4.4
4.4
4.39 4.39 4.37 86,600 0 0 0
HQC
2.4
2.4
2.44 2.47 2.43 1,596,200 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
52
52
50.70 54.10 50.60 12,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.60 12.75 12.50 3,329,800 0 0 0
HSL
4.9
4.9
4.96 4.96 4.70 618,300 0 0 0
HSM
6
6
6 6 6 1,000 0 0 0
HSP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 3,000 0 0 0
HT1
14.0
14.0
13.80 13.95 13.80 131,700 0 0 0
HTC
38.5
38.5
38 38.50 38 5,100 0 0 0
HTE
3
3
3.10 3.10 2.90 11,700 0 0 0
HTG
40.7
40.7
40.70 41 40.70 1,400 0 0 0
HTI
23.6
23.6
23.65 23.75 23.60 36,000 0 0 0
HTL
21.8
21.8
21.50 21.80 21.50 800 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
7.6
7.6
7.46 7.78 7.46 41,400 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
13.7
13.7
13.20 13.70 13.20 1,500 0 0 0
HU1
5.9
5.9
5.89 5.90 5.89 3,000 0 0 0
HU4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
12.8
12.8
13.05 13.05 12.70 43,100 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 15.50 906,600 0 0 0
HVA
5.4
5.4
5.40 5.40 5.10 15,900 0 0 0
HVH
11.4
11.4
11.40 11.45 11.30 123,500 0 0 0
HVN
21.3
21.3
21.30 21.30 21.25 334,600 0 0 0
HVT
27.3
27.3
27.30 27.40 27 2,800 0 0 0
HVX
2.4
2.4
2.50 2.50 2.40 5,300 0 0 0
HWS
15
15
15 15 14.90 400 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ICG
15.9
15.9
16 16 15.10 6,900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.6
29.6
29.80 29.80 29.60 600 0 0 0
ICT
18
18
18.05 18.05 18 4,800 0 0 0
IDC
43.1
43.1
43.60 43.70 42.60 760,100 0 0 0
IDI
5.7
5.7
5.81 5.82 5.74 168,500 0 0 0
IDJ
4.6
4.6
4.50 4.70 4.40 480,100 0 0 0
IDP
278.1
278.1
278.10 278.10 278.10 0 0 0 0
IDV
22.8
22.8
22.80 22.80 22.70 1,200 0 0 0
IFS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
IJC
9.8
9.8
9.79 9.79 9.70 1,458,600 0 0 0
ILA
5.6
5.6
5.50 5.70 5.50 18,600 0 0 0
ILB
21.7
21.7
21.70 21.70 21.65 30,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
ILS
26.4
26.4
27.40 27.40 25.20 68,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.3
46.3
46.50 46.65 46 14,000 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.4
36.4
36.50 36.50 36.40 46,500 0 0 0
IPA
15.8
15.8
15.90 16.10 15.60 18,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24
24
24 24 24 4,800 0 0 0
IST
36.3
36.3
36.30 36.30 36.30 100 0 0 0
ITC
12
12
11.95 12.10 11.90 65,400 0 0 0
ITD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 19,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
7.1
7.1
7.20 7.20 7 21,100 0 0 0
JOS
1.8
1.8
1.80 1.80 1.80 0 0 0 0
JVC
3.7
3.7
3.81 3.81 3.73 43,500 0 0 0
KBC
31.4
31.4
31.45 31.55 30.85 1,333,900 0 0 0
KCB
11.5
11.5
11.80 11.80 11.50 11,600 0 0 0
KDC
48.4
48.4
48.60 48.75 47.95 784,500 0 0 0
KDH
22.9
22.9
22.40 23.65 22.35 7,581,400 0 0 0
KDM
23
23
22.70 23.50 22.30 8,600 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 4,100 0 0 0
KHD
17.6
17.6
17.60 17.60 17.60 0 0 0 0
KHG
5.1
5.1
5.05 5.06 5.01 2,054,200 0 0 0
KHP
10
10
10.15 10.15 9.95 9,700 0 0 0
KHS
13.4
13.4
13.30 13.40 13.30 2,300 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 100 0 0 0
KIP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
14.0
14.0
14.10 14.10 13.95 177,600 0 0 0
KMR
2.8
2.8
2.83 2.84 2.82 5,900 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
KOS
38.3
38.3
38.30 38.30 37.50 180,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.50 15.50 15.30 365,200 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.9
83.9
83.70 85.10 83.20 90,100 0 0 0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
20.5
20.5
20.50 20.50 20.50 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
28
28
28 28 28 0 0 0 0
L12
5.4
5.4
5.40 5.40 5.40 100 0 0 0
L14
22
22
22.90 23 22 46,900 0 0 0
L18
20.9
20.9
20.50 20.90 20.50 64,100 0 0 0
L40
72
72
73 73.40 71.10 171,400 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 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 0 0 0 0
LAI
11.6
11.6
11.90 11.90 11.60 7,500 0 0 0
LAS
15.2
15.2
15.30 15.30 15.10 107,400 0 0 0
LAW
26
26
26 26 26 0 0 0 0
LBE
30.8
30.8
31.20 31.20 29.40 13,400 0 0 0
LBM
28.6
28.6
28.50 28.90 28 25,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.28 9.28 9.20 489,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.0
3.0
3.02 3.06 3.01 569,200 0 0 0
LDP
8
8
7.80 8.20 7.70 69,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
3.9
3.9
4.30 4.30 3.90 1,000 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
5.96 6.14 5.70 226,100 0 0 0
LHC
90.5
90.5
89 90.50 89 600 0 0 0
LHG
27.3
27.3
27.25 27.55 27 88,200 0 0 0
LIC
29.3
29.3
29.70 29.70 29.30 200 0 0 0
LIG
3.6
3.6
3.50 3.80 3.50 278,900 0 0 0
LIX
29.7
29.7
28.70 29.80 28.70 3,100 0 0 0
LKW
35.5
35.5
35.80 35.80 35.50 6,100 0 0 0
LLM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 1,400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
54
54
53.20 54.80 53.20 1,171,200 0 0 0
LPT
7.9
7.9
7.90 7.90 7.90 3,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.3
34.3
33.60 34.30 33.60 8,800 0 0 0
LSS
8.3
8.3
8.27 8.37 8.25 84,700 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LTG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
M10
22.1
22.1
22.50 22.50 22.10 1,100 0 0 0
MA1
32
32
32 32 32 6,000 0 0 0
MAC
12.2
12.2
12.30 12.30 12.20 200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
24.8
24.8
24.80 25 24.75 10,183,000 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 285,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.20 20 19.20 2,067,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.50 39,900 0 0 0
MCH
131
131
128.30 131 128.30 115,400 0 0 0
MCM
28.8
28.8
28.90 28.90 28.40 32,700 0 0 0
MCO
4.6
4.6
4.70 4.70 4.30 25,200 0 0 0
MCP
27.4
27.4
27.40 27.40 27.10 14,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.50 9.50 9.20 4,800 0 0 0
MDF
4.4
4.4
4.20 4.40 4.20 1,600 0 0 0
MDG
35.4
35.4
35.50 35.50 35.40 200 0 0 0
MEC
3
3
3 3 3 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
7.8
7.8
7.80 7.80 7.80 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.9
34.9
36 36 34.90 6,400 0 0 0
MGC
11.4
11.4
11.40 11.40 11.40 100 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
9.5
9.5
9.72 9.73 9.45 16,000 0 0 0
MIC
10.9
10.9
10.30 10.90 10.30 6,300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.55 17.70 17.45 76,400 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 400 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.4
19.4
19.50 19.50 19.20 2,100 0 0 0
MML
31.1
31.1
31 31.10 30.80 39,200 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
15.9
15.9
15.70 16 15.70 13,400 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 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 20 300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.5
14.5
14.35 14.70 14.25 11,001,000 0 0 0
MSH
35
35
35.20 35.60 34.65 151,900 0 0 0
MSN
77.2
77.2
76 77.30 75.70 4,612,600 0 0 0
MSR
39.7
39.7
39.60 40.30 39.30 677,500 0 0 0
MST
7.8
7.8
7.90 7.90 7.60 1,611,500 0 0 0
MTA
12.7
12.7
12.90 12.90 12.70 1,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.2
8.2
8.20 8.20 8.20 0 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 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.7
15.7
15.70 15.70 15.70 1,100 0 0 0
MVC
14.1
14.1
13.90 14.10 13.90 4,000 0 0 0
MVN
62
62
58.90 64 58.20 21,400 0 0 0
MWG
78.7
78.7
80.10 80.10 78.40 2,510,300 0 0 0
MZG
12.7
12.7
12.70 12.70 12.50 99,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.1
52.1
52.60 52.80 51.90 441,600 0 0 0
NAG
8.2
8.2
8.20 8.30 8.10 20,600 0 0 0
NAP
11
11
11 11 11 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
15.8
15.8
15.80 15.80 15.80 200 0 0 0
NAW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NBB
17.7
17.7
17.25 17.65 17.25 11,800 0 0 0
NBC
8.7
8.7
8.60 8.70 8.40 26,600 0 0 0
NBE
9.4
9.4
9.40 9.40 9.40 700 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 100 0 0 0
NCG
10.5
10.5
10.40 11.60 10.10 34,600 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
91.2
91.2
91.10 91.40 90.90 3,400 0 0 0
ND2
35.9
35.9
35.90 35.90 35.90 0 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.6
10.6
10.70 10.80 10.50 112,000 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 35,400 0 0 0
NET
65
65
65.90 65.90 65 1,400 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
11.8
11.8
11.80 11.95 11.80 78,200 0 0 0
NHC
21
21
21 21 21 100 0 0 0
NHH
10.3
10.3
10.40 10.45 10.30 6,100 0 0 0
NHT
11.9
11.9
11.80 12.55 11.80 76,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
13.9
13.9
13.95 14.10 13.80 1,288,500 0 0 0
NLG
26.2
26.2
25.60 26.70 25.60 1,928,200 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
47.7
47.7
47.90 48 46.50 22,300 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
5.2
5.2
5.25 5.25 5.09 13,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.9
11.9
11 11.90 11 2,200 0 0 0
NRC
6.2
6.2
6.20 6.30 6.10 528,700 0 0 0
NSC
75.5
75.5
75.50 75.50 75.50 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.90 4.70 90,300 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.50 12.50 12.40 1,000 0 0 0
NT2
22.9
22.9
22.85 23.20 22.70 412,000 0 0 0
NTC
138.3
138.3
138 138.30 138 5,100 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
55.5
55.5
51.20 55.50 51.20 300 0 0 0
NTL
16.5
16.5
16.35 16.70 16.35 508,700 0 0 0
NTP
60.6
60.6
60.60 61.30 60.60 44,600 0 0 0
NTT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NTW
20
20
20 20 20 700 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.6
11.6
10.80 11.80 10.70 1,197,200 0 0 0
NVL
15.5
15.5
15.65 16 15.45 8,992,200 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.6
7.6
7.79 7.79 7.60 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 0 0 0 0
OCB
11.2
11.2
11.10 11.20 11.10 957,600 0 0 0
OCH
8
8
8 8 7.30 1,021,300 0 0 0
ODE
46.1
46.1
45.70 46.10 45.70 19,300 0 0 0
OGC
3.2
3.2
3.25 3.29 3.04 1,228,300 0 0 0
OIL
14.7
14.7
15.40 15.50 14.50 4,242,100 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
24.9
24.9
24 24.90 24 4,400 0 0 0
ORS
13.1
13.1
13.40 13.40 12.95 2,402,500 0 0 0
PAC
22.3
22.3
22.30 22.50 22.25 123,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
33.6
33.6
33.20 33.95 32.95 2,508,300 0 0 0
PAP
26
26
26 26 26 800 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 1,900 0 0 0
PAT
68
68
68.40 68.60 67.30 8,400 0 0 0
PBC
6
6
6.10 6.10 6 8,400 0 0 0
PBP
12.1
12.1
12.10 12.30 12.10 1,700 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19.6
19.6
20.10 20.50 19.20 8,971,800 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PCF
3.2
3.2
3.10 3.20 2.90 1,300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22.4
22.4
22.50 22.60 22.40 89,800 0 0 0
PCM
17.6
17.6
15 17.60 15 300 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
19.2
19.2
19.10 19.30 19.10 1,900 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
108
108
107.50 108 107.50 1,000 0 0 0
PDR
15.9
15.9
15.85 16.05 15.60 5,347,400 0 0 0
PDV
9.2
9.2
9.16 9.16 9.01 8,800 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
43
43
43 43 43 200 0 0 0
PET
48.6
48.6
48.25 49.40 48.20 821,700 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 26,500 0 0 0
PGB
11
11
11 11 10.80 41,000 0 0 0
PGC
13.5
13.5
13.45 13.70 13.45 42,400 0 0 0
PGD
24
24
23.45 24.05 23.45 1,000 0 0 0
PGI
19.2
19.2
19.20 19.20 19.20 200 0 0 0
PGN
7.2
7.2
7.30 7.30 7.10 5,800 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PGV
23.4
23.4
23.85 23.85 23 14,100 0 0 0
PHC
5.0
5.0
4.97 5.05 4.86 4,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55
55
50.20 55 50.20 400 0 0 0
PHP
36.8
36.8
36.60 37.20 36.50 46,400 0 0 0
PHR
66.3
66.3
66.40 68.10 65.40 390,400 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PIC
15.2
15.2
15.20 15.20 15.20 0 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
7.21 7.21 7.21 0 0 0 0
PIV
7.4
7.4
7.50 7.60 7.20 149,100 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
8.50 8.90 8.31 1,600 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
21.8
21.8
22.80 23 21.60 154,600 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 4,800 0 0 0
PLP
4.2
4.2
4.29 4.29 4.10 13,400 0 0 0
PLX
39.7
39.7
41 41.30 39.60 5,757,500 0 0 0
PMB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PMC
130
130
130 130 130 0 0 0 0
PMG
6.7
6.7
6.70 6.70 6.70 1,700 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
35.5
35.5
35 35.50 35 700 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
64.3
64.3
66 66 64.30 710,200 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 100 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
14.8
14.8
15 15 14.80 7,000 0 0 0
POT
20
20
20 20 20 200 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 3,100 0 0 0
POW
13.7
13.7
13.65 13.85 13.60 6,804,000 0 0 0
PPC
9.7
9.7
9.80 9.85 9.70 148,900 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.5
27.5
27.50 27.60 27.50 10,800 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 0 0 0 0
PPS
10.4
10.4
9.60 10.40 9.50 3,800 0 0 0
PPY
8.2
8.2
8.20 8.20 8.20 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 100 0 0 0
PRE
26.9
26.9
27.20 27.30 26.30 18,300 0 0 0
PRO
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PRT
9.1
9.1
9.10 9.10 9.10 2,500 0 0 0
PSB
5.3
5.3
5.10 5.30 5.10 29,600 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.9
16.9
16.90 16.90 16.70 10,400 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.50 8.70 8.40 193,100 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PSW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTB
39.4
39.4
40.60 40.60 39.10 75,600 0 0 0
PTC
6.9
6.9
6.92 6.92 6.92 100 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
10
10
10 10 10 0 0 0 0
PTI
26.2
26.2
24.80 26.40 24.60 2,100 0 0 0
PTL
2.6
2.6
2.52 2.60 2.52 12,400 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
9.3
9.3
9.40 9.40 9.30 14,800 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PTV
5.7
5.7
5.70 5.80 5.30 24,700 0 0 0
PV2
2
2
2 2.10 2 69,100 0 0 0
PVB
26.3
26.3
26.60 27.30 26.20 125,000 0 0 0
PVC
14.7
14.7
15.40 15.40 14.50 1,372,300 0 0 0
PVD
30
30
31 31.05 29.85 6,027,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6.10 6.10 6 23,900 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
78
78
78.50 79.90 78 64,000 0 0 0
PVM
19.5
19.5
19 19.50 19 2,100 0 0 0
PVO
6.4
6.4
6.30 6.40 6.30 7,400 0 0 0
PVP
17.3
17.3
17.75 17.75 17 1,448,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38
38
39.90 39.90 37.90 6,415,000 0 0 0
PVT
22
22
22.65 22.80 21.95 8,322,600 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 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
6.2
6.2
7 7 6.20 600 0 0 0
PWS
14.8
14.8
12.90 14.80 12.90 21,000 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 13.30 13 49,900 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
12.9
12.9
13.10 13.10 12.80 64,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 15,500 0 0 0
QNP
32
32
30.70 32 30.70 600 0 0 0
QNS
48.9
48.9
48.60 49 48.50 138,800 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
QNU
9.9
9.9
8 10 8 25,900 0 0 0
QNW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
QPH
35
35
33.90 35 33.90 500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 100 0 0 0
QST
28
28
28 28 28 900 0 0 0
QTC
34.6
34.6
34.60 34.60 34.60 0 0 0 0
QTP
12.1
12.1
12.10 12.40 12 396,500 0 0 0
RAL
86
86
86 86 85.20 1,100 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
17.5
17.5
16.10 17.50 16.10 700 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
11.3
11.3
10.40 11.30 10.40 21,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
52.4
52.4
52.70 53.30 52.30 386,000 0 0 0
RIC
8.8
8.8
8.70 8.80 8.70 1,400 0 0 0
RTB
28.9
28.9
29 29 28.80 4,300 0 0 0
RYG
9.9
9.9
9.90 9.90 9.50 58,300 0 0 0
S12
1.9
1.9
1.90 1.90 1.90 0 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 0 0 0 0
S99
9.5
9.5
9.20 9.50 9.20 37,800 0 0 0
SAB
47.9
47.9
48 48.95 47.85 439,000 0 0 0
SAC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 2,800 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.5
6.5
6.48 6.63 6.45 71,600 0 0 0
SAS
34.1
34.1
33.80 34.10 33.80 4,800 0 0 0
SAV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 1,800 0 0 0
SBA
29.5
29.5
28.35 29.50 28 14,900 0 0 0
SBB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SBG
12.4
12.4
12.40 12.50 12.10 277,800 0 0 0
SBH
40
40
40.50 40.50 40 10,000 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.8
4.8
4.90 4.90 4.70 600,700 0 0 0
SBT
21.0
21.0
21.15 21.15 20.80 620,300 0 0 0
SBV
6.5
6.5
6.49 6.49 6.49 100 0 0 0
SC5
16.4
16.4
15.35 16.40 15.30 3,200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
67.2
67.2
67.40 67.50 67 31,200 0 0 0
SCI
12
12
12.10 12.10 11.60 21,200 0 0 0
SCJ
2.8
2.8
2.70 2.80 2.70 2,100 0 0 0
SCL
20.6
20.6
21.70 21.70 20.50 20,300 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SCR
5.5
5.5
5.33 5.52 5.33 1,631,200 0 0 0
SCS
51.4
51.4
52 52.20 50.80 217,700 0 0 0
SD2
5.5
5.5
5.50 5.50 5.50 500 0 0 0
SD3
8
8
8 8 8 500 0 0 0
SD5
7.2
7.2
7.20 7.20 7.20 6,500 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 10.80 6,200 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SDV
33
33
32.20 33 32.20 7,100 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
42
42
42 42 42 400 0 0 0
SED
17.5
17.5
17.60 17.60 17.50 800 0 0 0
SEP
18.1
18.1
17 18.10 17 400 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.9
10.9
10.85 10.85 10.85 100 0 0 0
SFI
27.8
27.8
26.25 27.80 26.25 6,500 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12 12 12 1,900 0 0 0
SGC
109.4
109.4
109.40 109.40 109.40 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25
25
26 26 25 200 0 0 0
SGI
9.9
9.9
9.90 9.90 9.90 200 0 0 0
SGN
52.1
52.1
51.90 52.80 51.90 7,300 0 0 0
SGP
23.3
23.3
23.30 23.70 23.20 22,300 0 0 0
SGR
14.4
14.4
14.30 14.45 14.05 57,200 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
14.9
14.9
14.80 14.95 14.60 600 0 0 0
SHA
4.0
4.0
4.01 4.01 3.99 1,800 0 0 0
SHB
13.7
13.7
13.45 13.75 13.45 47,404,600 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
6.3
6.3
6.20 6.30 6.20 800 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 510,100 0 0 0
SHN
3.5
3.5
3.50 3.60 3.50 12,000 0 0 0
SHP
34
34
33.80 34 33.80 2,500 0 0 0
SHS
17.7
17.7
17.80 18 17.70 5,507,000 0 0 0
SID
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
39
39
38 39 38 1,500 0 0 0
SJ1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SJD
14.1
14.1
14.05 14.10 14 35,000 0 0 0
SJE
13.8
13.8
13.60 13.90 13.60 26,200 0 0 0
SJG
20
20
20 20 20 1,100 0 0 0
SJM
6
6
6 6 6 0 0 0 0
SJS
53
53
53 53.70 52.50 19,400 0 0 0
SKG
9.3
9.3
9.49 9.49 9.21 20,000 0 0 0
SKH
23
23
23 23 23 100 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
26
26
26 26 26 9,000 0 0 0
SLS
151.5
151.5
149 151.50 149 3,700 0 0 0
SMA
9.3
9.3
8.13 9.34 8.12 2,100 0 0 0
SMB
39
39
39.45 39.45 38.95 14,500 0 0 0
SMC
11.7
11.7
11.25 11.70 11.25 164,100 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
8.7
8.7
8.50 9.10 8.50 300 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.8
29.8
29.80 30.90 29 9,100 0 0 0
SP2
23
23
23 23 23 5,500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.8
8.8
8.83 8.83 8.83 100 0 0 0
SPV
21
21
21 21 21 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 400 0 0 0
SRC
53.6
53.6
53.60 53.60 53.60 600 0 0 0
SRF
8
8
7.90 8.38 7.58 15,500 0 0 0
SSB
17.2
17.2
16.70 17.20 16.70 1,897,500 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.8
7.8
7.90 7.90 7.80 600 0 0 0
SSH
52.3
52.3
52.30 52.30 52.30 0 0 0 0
SSI
27.5
27.5
27.75 27.85 27.45 8,008,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.0
3.0
3 3.04 3 91,600 0 0 0
STB
70
70
71.20 72 70 4,541,800 0 0 0
STC
14.1
14.1
13.40 14.20 13.40 500 0 0 0
STG
32
32
31.05 32 31.05 200 0 0 0
STH
21.6
21.6
21.50 21.60 21.40 148,300 0 0 0
STK
12.7
12.7
12.50 12.65 11.80 43,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 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
16.70 16.70 16.70 0 0 0 0
SVD
4.4
4.4
4.59 4.67 4.19 75,400 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
2.10 2.10 2 99,500 0 0 0
SVT
10.6
10.6
10.60 10.60 10.60 1,400 0 0 0
SWC
24.5
24.5
24.50 24.50 24.40 1,700 0 0 0
SZB
43.2
43.2
43.20 43.20 43.20 200 0 0 0
SZC
25
25
24.80 25.25 24.80 331,100 0 0 0
SZE
8.1
8.1
7.90 8.10 7.70 18,100 0 0 0
SZG
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SZL
52.2
52.2
51.60 52.90 51.60 3,900 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.3
11.3
11.20 11.40 11.20 6,200 0 0 0
TAB
30.3
30.3
27 30.30 27 37,000 0 0 0
TAL
44.3
44.3
44.10 44.50 43.60 202,300 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBC
32
32
32 33.30 32 9,500 0 0 0
TBD
128.7
128.7
128.70 128.70 128.70 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
32.6
32.6
32.05 32.80 32.05 6,800,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.7
15.7
15.65 16.15 15.60 3,141,400 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
31.50 31.50 31 4,500 0 0 0
TCM
21.4
21.4
21.60 21.60 21 1,054,100 0 0 0
TCO
14.8
14.8
15.20 15.20 14.55 124,200 0 0 0
TCR
2.3
2.3
2.33 2.33 2.33 1,900 0 0 0
TCT
18.4
18.4
18.40 18.40 18.40 600 0 0 0
TCW
31.7
31.7
32.20 32.20 31.70 200 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 200 0 0 0
TDC
10.9
10.9
10.65 10.85 10.65 79,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.54 2.54 2.50 7,800 0 0 0
TDH
3.8
3.8
3.85 3.85 3.80 30,500 0 0 0
TDM
57.2
57.2
57.10 57.30 57 10,400 0 0 0
TDP
28.6
28.6
29.40 29.40 28.55 90,900 0 0 0
TDS
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TDT
7.6
7.6
7.50 7.60 7.50 20,100 0 0 0
TDW
50
50
50 50 50 300 0 0 0
TED
68.5
68.5
68.50 68.50 68.50 0 0 0 0
TEG
6.4
6.4
6.37 6.45 6.37 26,000 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
49.5
49.5
49.50 49.50 49.50 4,800 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
5.8
5.8
5.20 6.30 5.20 9,800 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 400 0 0 0
THD
83.6
83.6
76 83.60 72 27,700 0 0 0
THG
42.8
42.8
42.90 42.90 42.60 7,300 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.8
8.8
8.70 8.90 8.70 32,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 200 0 0 0
TID
20.2
20.2
19.80 20.20 19.80 2,800 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
6.9
6.9
7.10 7.10 6.80 629,100 0 0 0
TIN
126.8
126.8
127 127 124 1,100 0 0 0
TIP
18.4
18.4
18.40 18.50 18.20 11,300 0 0 0
TIS
4.9
4.9
4.80 4.90 4.70 16,900 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.7
10.7
10.40 10.70 10.40 900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 12.30 11.90 1,700 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.47 8.48 8.42 184,100 0 0 0
TLG
49.1
49.1
49.90 49.90 48.85 70,100 0 0 0
TLH
4.6
4.6
4.65 4.65 4.62 106,000 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
55.6
55.6
55.80 55.80 55.60 900 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TMP
46.2
46.2
46.50 46.50 46.20 16,900 0 0 0
TMS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TMT
11.7
11.7
11.95 12.20 11.70 9,500 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
13.9
13.9
13.85 13.85 13.85 100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29
29
29 29 29 0 0 0 0
TNG
19.2
19.2
19 19.40 19 453,000 0 0 0
TNH
9.7
9.7
9.78 9.78 9.70 43,900 0 0 0
TNI
5.0
5.0
4.99 5 4.90 17,200 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
11
11
12.45 12.45 11 503,400 0 0 0
TNV
14.1
14.1
14.10 14.60 14.10 59,900 0 0 0
TNW
12.8
12.8
12.80 12.80 12.80 14,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
187.4
187.4
187.40 187.40 187.40 400 0 0 0
TOT
16.8
16.8
16.20 16.80 16.20 600 0 0 0
TOW
36.6
36.6
36.60 36.60 36.60 700 0 0 0
TPB
15.6
15.6
15.60 15.70 15.50 4,907,800 0 0 0
TPC
10.1
10.1
10.10 10.10 10.05 400 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
81
81
79.70 81 79.10 11,900 0 0 0
TRC
75.5
75.5
75.50 75.60 75 15,400 0 0 0
TRS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TSA
15.7
15.7
15.80 15.90 15.70 120,200 0 0 0
TSB
20
20
19.80 20 19.50 7,900 0 0 0
TSC
2.2
2.2
2.25 2.28 2.24 57,700 0 0 0
TSD
3.6
3.6
3.60 3.60 3 11,100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
39.8
39.8
39.80 39.80 39.80 100 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.6
7.6
7.80 8 7.60 10,200 0 0 0
TTA
10.3
10.3
10.30 10.35 10.25 158,800 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 4,600 0 0 0
TTD
102.5
102.5
102.50 102.50 102.50 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.29 2.33 2.26 560,100 0 0 0
TTG
13
13
13.10 14.80 12.50 51,800 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 24,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
14.8
14.8
14.90 14.90 14.80 15,600 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
23.9
23.9
23.70 24.90 23.30 83,000 0 0 0
TV2
30.4
30.4
30.75 31.40 30.35 188,600 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
12.8
12.8
12.90 12.90 12.70 13,500 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.3
7.3
7.35 7.35 7.20 5,300 0 0 0
TVC
8.6
8.6
8.60 8.60 8.50 455,900 0 0 0
TVD
10.3
10.3
10.20 10.40 10.20 47,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
85
85
85 85 85 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
11.6
11.6
10.60 11.80 10.50 4,150,300 0 0 0
TVS
13.2
13.2
13.30 13.30 13 36,200 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 300 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
18.3
18.3
18.35 18.35 18.30 5,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 6.80 2,600 0 0 0
UDL
25.6
25.6
25.60 25.60 25.60 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
8.50 8.50 8.50 0 0 0 0
UPC
29.7
29.7
34.80 34.80 29.70 200 0 0 0
UPH
5.7
5.7
5.60 5.70 5.60 200 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
17.4
17.4
17.40 17.40 17.40 12,100 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.7
10.7
10.70 10.70 10.70 200 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VAB
10.2
10.2
10.10 10.15 10.10 119,900 0 0 0
VAF
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VAV
33
33
33 33 33 0 0 0 0
VBB
13
13
13.10 13.40 12.70 134,100 0 0 0
VBC
21
21
21 21 21 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.40 4.40 4.30 85,500 0 0 0
VC3
26
26
25.80 26.10 25.80 1,911,400 0 0 0
VC6
24.4
24.4
22.80 24.40 22 700 0 0 0
VC7
8.6
8.6
8.60 8.70 8.50 63,400 0 0 0
VC9
4.4
4.4
4.30 4.60 4.30 24,900 0 0 0
VCA
6.6
6.6
6.20 6.70 6.20 6,000 0 0 0
VCB
63.7
63.7
63.20 64 62.10 5,410,300 0 0 0
VCC
9.5
9.5
9.90 9.90 9.30 3,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
303.90 303.90 290 200 0 0 0
VCG
20.9
20.9
21.10 21.15 20.80 2,241,500 0 0 0
VCI
24.8
24.8
25.10 25.30 24.70 4,388,500 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.7
23.7
23.30 23.70 23.30 21,300 0 0 0
VCR
39.9
39.9
39.90 39.90 39.90 200 0 0 0
VCS
38.5
38.5
38.40 38.60 38.40 9,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.1
20.1
20.10 20.10 20.10 200 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VDP
54.9
54.9
54.90 54.90 54.90 100 0 0 0
VDS
13.5
13.5
13.60 13.60 13.35 223,500 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VE9
3.1
3.1
3.10 3.10 3.10 600 0 0 0
VEA
34.6
34.6
34.70 34.90 34.40 198,200 0 0 0
VEC
23.8
23.8
23.70 23.80 23.70 400 0 0 0
VEF
93.7
93.7
93.90 93.90 93.40 1,500 0 0 0
VES
27.8
27.8
27.80 27.80 27.80 100 0 0 0
VET
14.4
14.4
14.40 14.40 14.40 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.9
47.9
48 48.10 47.90 7,900 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
43.2
43.2
43.05 43.75 42.85 283,900 0 0 0
VGG
42
42
42 42 42 7,800 0 0 0
VGI
94.4
94.4
94.20 96.70 93 401,700 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
26
26
25.90 26 25.90 11,400 0 0 0
VGR
71
71
70.10 71 70.10 1,400 0 0 0
VGS
24.1
24.1
24.10 24.30 23.60 177,300 0 0 0
VGT
11.9
11.9
11.70 11.90 11.60 515,500 0 0 0
VGV
48
48
48 48 48 500 0 0 0
VHC
60
60
59.10 60.20 59.10 321,800 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.4
3.4
3.30 3.40 3.30 36,000 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 27,100 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
158.7
158.7
155 159.90 153.10 3,693,400 0 0 0
VIB
15.9
15.9
15.85 15.95 15.70 2,308,800 0 0 0
VIC
218.8
218.8
216.60 221.20 216.50 2,333,800 0 0 0
VID
4.8
4.8
4.61 4.85 4.60 800 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.1
15.1
15.70 15.70 15 1,100 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 43,500 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 600 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.4
11.4
11.35 11.45 11.30 112,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.2
26.2
26.20 26.20 26.20 200 0 0 0
VIW
26.7
26.7
28 28.60 26.20 397,300 0 0 0
VIX
18.6
18.6
18.65 18.85 18.40 20,461,700 0 0 0
VJC
173.8
173.8
170.10 174 169.70 1,116,300 0 0 0
VLA
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VLB
46
46
45.60 46.50 45.60 17,000 0 0 0
VLC
13.2
13.2
13 13.30 13 17,100 0 0 0
VLG
7.9
7.9
7.90 7.90 7.90 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4 4.20 4 2,300 0 0 0
VMD
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.9
59.9
59.90 59.90 59.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
16 16 15.50 1,500 0 0 0
VNB
14.5
14.5
14.30 14.70 14.30 14,000 0 0 0
VNC
35
35
35 35 35 200 0 0 0
VND
17.6
17.6
17.80 18 17.50 19,439,700 0 0 0
VNE
2.6
2.6
2.23 2.55 2.23 5,063,600 0 0 0
VNF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VNG
6.6
6.6
6.50 6.63 6.50 600 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNL
18.5
18.5
18.80 18.80 18.50 3,400 0 0 0
VNM
59.1
59.1
59.50 59.80 59.10 1,587,500 0 0 0
VNP
18.5
18.5
19 19 18.50 76,100 0 0 0
VNR
20.6
20.6
20.40 20.60 20.40 7,800 0 0 0
VNS
7.6
7.6
7.70 7.70 7.64 14,300 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
321.1
321.1
321.10 321.10 321.10 100 0 0 0
VOS
12.5
12.5
12.45 12.55 12.35 393,100 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
27
27
26.80 27.30 26.80 8,099,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
24.5
24.5
24.30 24.50 24.30 1,900 0 0 0
VPG
3.3
3.3
3.43 3.43 3.26 127,700 0 0 0
VPH
3.9
3.9
3.80 3.94 3.80 60,600 0 0 0
VPI
61
61
59.20 62.20 59.20 2,379,600 0 0 0
VPL
95.7
95.7
91.60 96.60 91.60 900,200 0 0 0
VPR
7.7
7.7
7.70 7.70 7.70 2,500 0 0 0
VPS
8.7
8.7
8.79 8.79 8.69 700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 600 0 0 0
VRC
13
13
13.60 13.60 13 31,300 0 0 0
VRE
32.8
32.8
32 33.10 31.95 4,609,600 0 0 0
VRG
16.1
16.1
16.10 16.10 16 11,300 0 0 0
VSA
18
18
18 18 18 100 0 0 0
VSC
20.4
20.4
20.70 20.80 20.40 2,136,200 0 0 0
VSE
7.8
7.8
7.70 8 7.70 1,100 0 0 0
VSF
26.1
26.1
26.10 26.30 26.10 12,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.4
42.4
42.35 42.35 42.30 1,000 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 100 0 0 0
VSM
14.3
14.3
13.60 14.30 13.60 8,400 0 0 0
VSN
13
13
13.20 13.20 13 2,600 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
13.1
13.1
13.30 13.30 13.10 2,600 0 0 0
VTC
15
15
14.80 16.20 14.80 4,500 0 0 0
VTD
5
5
5.10 5.10 4.90 93,600 0 0 0
VTE
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
7.80 8.40 7.80 3,000 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
51.9
51.9
51.30 53.90 50.10 24,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.85 11.95 11.85 111,900 0 0 0
VTP
66.8
66.8
67.20 68.30 66.10 291,500 0 0 0
VTQ
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTR
10
10
10 10.10 9.90 6,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.60 14.90 14.50 35,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.50 20.70 20.40 1,077,200 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
107.7
107.7
109 110.70 107 51,300 0 0 0
VW3
9.7
9.7
9.50 10 9.50 18,500 0 0 0
VWS
23.5
23.5
23.50 23.50 23.50 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
56
56 56 56 100 0 0 0
WSS
6.4
6.4
6.40 6.50 6.30 10,700 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 1,700 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
15
15
15 15 15 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
10.5
10.5
9.50 10.50 9.50 80,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.2
14.2
13.60 14.20 13.50 4,800 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
9.3
9.3
9.30 9.40 9.25 403,600 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
271.8
271.8
0 0 0 52,945,769 0 0 0
^UPCOM
126.1
126.1
0 0 0 29,238,356 0 0 0
^VN30
2,021.7
2,021.7
0 0 0 286,535,225 0 0 0
^VNINDEX
1,886.0
1,886.0
0 0 0 702,575,224 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |