DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/10/2025

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 29/10 ]    [ 28/10 ]    [ 27/10 ]    [ 24/10 ]    [ 23/10 ]    [ 22/10 ]    [ 21/10 ]    [ 20/10 ]    [ 17/10 ]    [ 16/10 ]    [ 15/10 ]    [ 14/10 ]    [ 13/10 ]    [ 10/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 06/10 ]    [ 03/10 ]    [ 02/10 ]    [ 01/10 ]    (2025) 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 07/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
33.82 33.82 33.82 300 0 0 0
AAA
7.8
7.8
8.02 8.02 7.84 1,468,400 0 0 0
AAH
4
4
4.10 4.10 4 897,600 0 0 0
AAM
6.8
6.8
6.81 6.81 6.71 4,300 0 0 0
AAS
11.3
11.3
11.60 11.70 11.10 2,038,700 0 0 0
AAT
3.8
3.8
3.80 3.80 3.75 23,500 0 0 0
ABB
10.1
10.1
10.14 10.22 9.90 2,299,700 0 0 0
ABC
10.5
10.5
10.50 10.50 10.50 21,100 0 0 0
ABI
20.6
20.6
20.50 20.80 20.50 10,100 0 0 0
ABR
13.3
13.3
13.29 13.44 13.29 7,900 0 0 0
ABS
3.5
3.5
3.57 3.57 3.43 369,400 0 0 0
ABT
62.0
62.0
61.75 62.32 61.56 14,000 0 0 0
ABW
11.2
11.2
11.40 11.50 11 199,500 0 0 0
ACB
22.8
22.8
23.18 23.18 22.79 12,389,800 0 0 0
ACC
13.6
13.6
13.55 13.70 13.30 3,600 0 0 0
ACE
38.1
38.1
37.67 38.14 37.67 1,500 0 0 0
ACL
12.8
12.8
13.03 13.03 12.50 37,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ACV
56
56
56 57.20 55.90 454,900 0 0 0
ADC
18.3
18.3
18.28 18.28 18.28 0 0 0 0
ADG
9.5
9.5
9.48 9.50 9.11 1,400 0 0 0
ADS
7.9
7.9
7.89 7.93 7.82 91,800 0 0 0
AG1
10.2
10.2
10.22 10.22 10.22 300 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.1
17.1
17.41 17.41 17.09 150,500 0 0 0
AGP
34.9
34.9
35.02 35.02 34.85 3,200 0 0 0
AGR
17.8
17.8
18.20 18.40 17.70 731,800 0 0 0
AGX
156.4
156.4
165.98 165.98 147.86 3,400 0 0 0
AIC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
AIG
38.8
38.8
38.75 38.75 38.67 45,500 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 100 0 0 0
ALV
7
7
7 7 6.90 30,100 0 0 0
AMC
10.7
10.7
10.69 10.69 10.69 200 0 0 0
AME
9
9
9 9 9 1,000 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 7,200 0 0 0
AMS
7.8
7.8
7.80 7.90 7.70 22,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
29.7
29.7
30.85 31.39 29.52 3,639,500 0 0 0
APF
35.3
35.3
36.03 36.03 35.26 3,100 0 0 0
APG
11.7
11.7
11.90 11.90 11.55 240,800 0 0 0
APH
6.4
6.4
6.41 6.64 6.41 88,600 0 0 0
API
8.2
8.2
8.40 8.40 8.10 197,600 0 0 0
APL
16.4
16.4
16.43 16.43 16.43 100 0 0 0
APP
5.7
5.7
5.60 5.70 5.60 2,900 0 0 0
APS
9.5
9.5
10 10.10 9.50 715,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ASG
16.1
16.1
16.10 16.10 16.10 1,100 0 0 0
ASM
7.8
7.8
7.93 8 7.78 1,138,300 0 0 0
ASP
4.7
4.7
4.69 4.69 4.65 12,300 0 0 0
AST
58.7
58.7
54.94 59.15 54.94 21,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ATS
21
21
21 21 21 0 0 0 0
AVC
52.0
52.0
52.06 52.06 51.96 1,400 0 0 0
AVG
15.1
15.1
14.80 15.20 14.80 90,500 0 0 0
BAB
12.0
12.0
11.75 12.27 11.75 6,300 0 0 0
BAF
31.8
31.8
31.95 31.95 31.55 1,892,600 0 0 0
BAL
8.9
8.9
8.87 8.87 8.87 0 0 0 0
BAX
33.6
33.6
33.63 33.63 33.63 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.5
7.5
7.51 7.51 7.51 0 0 0 0
BBS
10.8
10.8
10.83 10.83 10.83 0 0 0 0
BBT
13.8
13.8
13.91 13.91 13.23 5,500 0 0 0
BCA
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.6
8.6
8.70 8.70 8.40 107,900 0 0 0
BCE
8.2
8.2
8.10 8.25 8.10 50,300 0 0 0
BCF
32.5
32.5
32.54 32.54 32.54 0 0 0 0
BCM
65.1
65.1
65.17 65.76 65.07 94,700 0 0 0
BCP
11
11
10.60 12 10.60 1,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
34.19 34.19 34.19 0 0 0 0
BDT
9.6
9.6
9.30 9.90 9.20 135,900 0 0 0
BDW
24.3
24.3
24.31 24.31 24.31 200 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
38.8
38.8
39.09 39.09 38.72 59,100 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
BHA
24.1
24.1
24.07 24.07 24.07 4,000 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.9
30.9
30.89 30.89 30.70 9,700 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 500 0 0 0
BIC
27.6
27.6
27.75 27.75 27.15 44,100 0 0 0
BID
37.1
37.1
37.52 37.52 37.01 2,418,400 0 0 0
BIG
4.3
4.3
4.40 4.40 4.31 19,800 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 0 0 0 0
BKC
18.4
18.4
17.95 19.35 17.10 25,700 0 0 0
BKG
3.1
3.1
3.17 3.17 3.05 270,500 0 0 0
BLI
9.1
9.1
9 9.10 8.80 8,400 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
25.2
25.2
25.85 25.85 25.18 11,200 0 0 0
BMC
17.1
17.1
17.30 17.30 17 41,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BMG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BMI
18.9
18.9
19.30 19.30 18.88 375,300 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMK
15.7
15.7
15.70 15.70 15.70 0 0 0 0
BMP
128.8
128.8
130.12 130.12 128.57 27,700 0 0 0
BMS
13.5
13.5
13.55 13.55 13.27 209,800 0 0 0
BMV
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BNA
6.8
6.8
6.80 6.90 6.70 66,500 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 2,400 0 0 0
BRC
11.6
11.6
11.52 11.56 11.52 1,100 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
27.2
27.2
27.37 27.37 27.08 8,400 0 0 0
BSA
22.2
22.2
21.33 22.21 21.33 1,600 0 0 0
BSD
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BSG
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BSH
15.5
15.5
15.47 15.47 15.47 1,000 0 0 0
BSI
42.4
42.4
43.32 43.36 42.36 402,400 0 0 0
BSL
9.5
9.5
9.67 9.67 9.48 400 0 0 0
BSP
8.9
8.9
8.91 8.91 8.91 0 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 0 0 0 0
BSR
16.2
16.2
16.75 16.75 16.16 4,786,200 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
5 5 4.90 21,700 0 0 0
BTD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 400 0 0 0
BTH
36.6
36.6
36.34 36.86 36.12 14,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.4
10.4
10.44 10.49 10.44 4,300 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 2,600 0 0 0
BTT
36.3
36.3
36.28 36.28 36.28 0 0 0 0
BTU
13.4
13.4
13.39 13.39 13.39 0 0 0 0
BTV
12.4
12.4
12.38 12.38 12.38 300 0 0 0
BTW
62.6
62.6
62.63 62.63 62.63 0 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.4
52.4
53.38 53.57 52.30 443,700 0 0 0
BVL
16.5
16.5
16.33 16.67 15.83 3,900 0 0 0
BVN
15.5
15.5
13.90 15.50 13.90 900 0 0 0
BVS
36.7
36.7
37.89 37.89 36.72 186,500 0 0 0
BWA
11.5
11.5
11.47 11.47 11.47 0 0 0 0
BWE
46.7
46.7
46.64 47.07 46.12 128,000 0 0 0
BWS
29.2
29.2
32.06 32.06 29.23 2,600 0 0 0
BXH
15.1
15.1
15.14 15.14 15.14 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.9
9.9
9.86 10.08 9.86 34,400 0 0 0
C47
11
11
11.40 11.65 10.90 132,200 0 0 0
C4G
9.1
9.1
9.20 9.40 9.10 752,700 0 0 0
C69
13.1
13.1
13.20 13.50 12.70 342,500 0 0 0
C92
4.5
4.5
4.50 4.50 4.40 14,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.30 7.40 7.20 7,600 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
39.1
39.1
39.45 39.63 39.07 27,700 0 0 0
CAT
12.7
12.7
12.71 12.71 12.71 800 0 0 0
CBI
15
15
14 15 14 43,000 0 0 0
CBS
28.8
28.8
28.97 28.97 28.79 6,500 0 0 0
CC1
29.5
29.5
29.14 29.52 28.95 30,500 0 0 0
CCA
9.7
9.7
9.55 9.69 9.48 3,700 0 0 0
CCI
19.1
19.1
18.65 19.11 18.65 2,800 0 0 0
CCL
6.2
6.2
6.20 6.23 6.18 79,100 0 0 0
CCM
40.6
40.6
40.62 40.62 40.62 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 300 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
18.4
18.4
18.24 18.41 17.73 611,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.5
30.5
30.24 30.53 30.24 1,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.1
9.1
9.07 9.07 8.98 600 0 0 0
CDR
7.4
7.4
7.20 7.40 7.20 2,000 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
23.2
23.2
24.19 24.38 23.24 13,727,200 0 0 0
CET
12.4
12.4
12.10 12.40 11.60 117,300 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 3,500 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 0 0 0 0
CGV
3.4
3.4
3.20 3.40 3.20 900 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
CHP
26.9
26.9
26.94 27.02 26.94 21,500 0 0 0
CHS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CI5
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.60 14,000 0 0 0
CID
11.3
11.3
12.33 12.33 11.30 1,100 0 0 0
CIG
9.2
9.2
9.30 9.40 9.11 9,300 0 0 0
CII
25.1
25.1
26.15 26.40 25.05 20,824,700 0 0 0
CIP
3
3
3 3 3 40,700 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
38.6
38.6
38.87 38.87 38.30 4,400 0 0 0
CKD
21.7
21.7
22.40 22.40 21.70 28,600 0 0 0
CKG
12.9
12.9
13.05 13.05 12.70 111,000 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
48.2
48.2
48.24 48.24 48.24 0 0 0 0
CLH
20.0
20.0
20.04 20.13 20.04 18,500 0 0 0
CLL
28.4
28.4
28.32 28.46 28.27 18,700 0 0 0
CLM
51.4
51.4
51.41 51.41 51.41 0 0 0 0
CLW
46.8
46.8
46.82 46.82 46.82 200 0 0 0
CLX
15.4
15.4
15.26 15.35 15.26 43,100 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
20.1
20.1
20.08 20.08 19.99 400 0 0 0
CMF
316.3
316.3
316.26 316.26 316.26 0 0 0 0
CMG
36.0
36.0
36.55 36.55 36.05 293,300 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CMN
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.6
7.6
7.60 7.69 7.60 37,600 0 0 0
CMT
13.6
13.6
13.70 13.90 13.60 16,000 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.9
6.9
6.99 6.99 6.94 83,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.6
32.6
32.57 32.57 32.48 600 0 0 0
CNG
27.0
27.0
27 27.20 26.95 23,300 0 0 0
CNN
62.0
62.0
61.99 61.99 61.99 0 0 0 0
CNT
8.9
8.9
8.50 8.90 8.50 300 0 0 0
COM
32.1
32.1
32.09 32.09 32.09 100 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
30.6
30.6
30.52 30.62 30.23 12,100 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
9.5
9.5
9.62 9.63 9.42 305,900 0 0 0
CRE
10.2
10.2
10.50 10.50 10.20 520,700 0 0 0
CSC
18.3
18.3
18.82 18.82 18.18 32,400 0 0 0
CSI
28.4
28.4
28.80 29 28.40 6,000 0 0 0
CSM
14.4
14.4
14.80 14.80 14 1,742,900 0 0 0
CSV
30.9
30.9
31.65 31.65 30.80 310,300 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CTB
16.3
16.3
16.33 16.33 16.33 100 0 0 0
CTD
77.1
77.1
75.03 78.53 74.49 2,885,900 0 0 0
CTF
20.0
20.0
20.10 20.10 19.66 316,800 0 0 0
CTG
34.9
34.9
35.66 35.66 34.85 6,054,100 0 0 0
CTI
23.6
23.6
23.14 23.91 23 1,343,700 0 0 0
CTP
9
9
9.10 9.10 8.80 100,600 0 0 0
CTR
72.9
72.9
72.81 73.60 72.81 133,800 0 0 0
CTS
32.9
32.9
32.42 33.20 32.42 3,531,400 0 0 0
CTT
22.4
22.4
22.40 22.40 22.40 200 0 0 0
CTW
26.3
26.3
26.28 26.28 26.28 0 0 0 0
CVT
28.4
28.4
28.35 28.35 28.35 100 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 0 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 4,300 0 0 0
D2D
36.3
36.3
36.25 36.40 36.10 61,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.30 16.30 16.12 3,000 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 1,000 0 0 0
DAH
4.0
4.0
4.03 4.03 3.94 146,300 0 0 0
DAS
10.3
10.3
12.70 12.70 10.30 1,900 0 0 0
DAT
9.6
9.6
9.50 9.80 9.27 11,100 0 0 0
DBC
24.0
24.0
24.48 24.48 23.95 3,115,500 0 0 0
DBD
51.9
51.9
51.94 52.03 51.84 44,300 0 0 0
DBM
20.0
20.0
19.99 19.99 19.99 100 0 0 0
DBT
11.0
11.0
11.50 11.80 10.95 900 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.7
10.7
10.91 10.91 10.73 382,600 0 0 0
DCF
35.7
35.7
35.71 35.71 35.71 300 0 0 0
DCG
21.7
21.7
21.66 21.66 21.66 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
30.2
30.2
30 31 29.40 1,387,400 0 0 0
DCM
33.7
33.7
34.51 34.56 33.66 2,349,700 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.9
9.9
9.90 9.90 9.90 6,500 0 0 0
DDH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
6.4
6.4
6.50 6.50 6.30 4,500 0 0 0
DDV
28.8
28.8
29.42 29.61 28.77 1,020,100 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 100 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 319,700 0 0 0
DGC
79.6
79.6
79.40 79.83 79.32 670,200 0 0 0
DGT
5.3
5.3
5.10 5.50 5.10 1,340,000 0 0 0
DGW
41.1
41.1
42 42 41 683,800 0 0 0
DHA
45.9
45.9
46.40 46.87 45.84 56,700 0 0 0
DHB
9
9
9 9 9 300 0 0 0
DHC
29.8
29.8
30.40 30.40 29.84 170,800 0 0 0
DHD
25.8
25.8
25.81 25.81 25.81 0 0 0 0
DHG
96.6
96.6
96.66 96.66 96.00 4,500 0 0 0
DHM
6.7
6.7
6.36 6.65 6.36 20,100 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 1,600 0 0 0
DHT
76.4
76.4
77.27 77.36 76.36 6,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 3,400 0 0 0
DIG
19.1
19.1
19.93 19.93 19.02 16,184,300 0 0 0
DIH
12.1
12.1
12.09 12.35 12.09 30,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.3
6.3
6.30 6.50 6.20 403,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.91 2.92 2.82 1,136,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
58.7
58.7
58.75 58.75 58.75 200 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
23.9
23.9
23.87 23.87 23.87 300 0 0 0
DNC
51.5
51.5
51.46 51.46 51.46 100 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 2,200 0 0 0
DNH
48.0
48.0
48.04 48.04 48.04 200 0 0 0
DNL
28.8
28.8
28.78 28.78 28.78 0 0 0 0
DNN
3.0
3.0
2.99 2.99 2.99 0 0 0 0
DNP
19
19
19.10 19.10 19 600 0 0 0
DNT
28.4
28.4
28.41 28.41 28.41 0 0 0 0
DNW
33.1
33.1
33.12 33.12 33.02 400 0 0 0
DOC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
34.4
34.4
33.92 34.39 33.92 900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.6
49.6
49.83 49.83 49.55 4,400 0 0 0
DPG
45.0
45.0
46.20 46.69 45.01 1,378,900 0 0 0
DPH
48.4
48.4
51.19 51.19 48.39 400 0 0 0
DPM
22.5
22.5
23.31 23.31 22.52 3,732,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37
37
37.55 37.55 37 222,000 0 0 0
DQC
10.8
10.8
10.45 10.83 10.45 10,000 0 0 0
DRC
15.6
15.6
15.61 15.75 15.51 139,100 0 0 0
DRG
8.7
8.7
8.73 8.73 8.73 1,400 0 0 0
DRH
2.4
2.4
2.42 2.46 2.36 333,200 0 0 0
DRI
11.4
11.4
11.50 11.50 11.30 283,800 0 0 0
DRL
49.3
49.3
49.49 49.49 49.30 5,000 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSD
11.6
11.6
11.60 11.60 11.60 200 0 0 0
DSE
27.0
27.0
28.15 28.20 26.99 963,700 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
40.7
40.7
40.76 40.85 40.67 10,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9
9
9 9 8.90 32,600 0 0 0
DTA
4.4
4.4
4.36 4.44 4.35 20,800 0 0 0
DTD
18.7
18.7
18.99 19.61 18.73 290,200 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 8,700 0 0 0
DTK
11.8
11.8
12.91 12.91 11.48 700 0 0 0
DTL
13.5
13.5
13.90 13.90 13.30 107,500 0 0 0
DTP
84.3
84.3
84.30 84.30 84.30 100 0 0 0
DTT
15.7
15.7
14.73 15.74 14.73 2,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.1
13.1
13.13 13.13 13.13 200 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.1
7.1
7.30 7.30 7.10 303,400 0 0 0
DVN
19.9
19.9
20.22 20.22 19.84 42,300 0 0 0
DVP
64.0
64.0
64.28 64.28 63.83 8,800 0 0 0
DVW
26.4
26.4
26.38 26.38 26.38 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
18.1
18.1
18.68 18.68 18.07 18,330,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11.20 11.30 11.10 90,600 0 0 0
DXS
11.9
11.9
12.20 12.25 11.90 2,268,100 0 0 0
DXV
3.8
3.8
3.88 3.88 3.84 700 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 500 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.4
11.4
11.39 11.39 11.39 700 0 0 0
ECI
8
8
8 8 8 500 0 0 0
ECO
22.4
22.4
22.06 22.59 21.75 26,600 0 0 0
EFI
2.5
2.5
2.50 2.50 2.50 7,000 0 0 0
EIB
25.7
25.7
26.65 26.65 25.65 5,532,600 0 0 0
EIC
22.7
22.7
22.67 22.67 22.67 5,000 0 0 0
EID
24.1
24.1
24.13 24.13 24.13 100 0 0 0
EIN
3.4
3.4
3.20 3.50 3.20 3,900 0 0 0
ELC
20.5
20.5
20.32 20.77 20.32 193,300 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
21.4
21.4
21.40 21.40 21.40 500 0 0 0
EVE
10.0
10.0
9.79 10.02 9.79 3,100 0 0 0
EVF
13.8
13.8
13.95 14 13.65 7,354,100 0 0 0
EVG
8.6
8.6
8.86 8.95 8.57 943,200 0 0 0
EVS
7.2
7.2
7.30 7.50 7.20 246,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.68 3.68 3.56 260,200 0 0 0
FCN
16.7
16.7
17.17 17.27 16.68 1,127,600 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 300 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 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
13.1
13.1
12.96 13.06 12.96 11,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.9
7.9
8 8 7.84 44,800 0 0 0
FIT
4.8
4.8
4.81 4.81 4.71 332,400 0 0 0
FMC
34.6
34.6
34.80 34.80 34.61 19,400 0 0 0
FOC
55.8
55.8
55.83 55.83 55.83 2,700 0 0 0
FOX
64.3
64.3
64.90 64.90 64 21,900 0 0 0
FPT
94.5
94.5
95.01 95.31 94.22 5,997,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.0
5.0
4.96 4.96 4.96 0 0 0 0
FRT
124.3
124.3
121.62 125.71 120.48 862,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.4
40.4
40.41 40.41 40.41 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
32.2
32.2
33.40 33.40 32.11 1,738,700 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.4
9.4
9.74 9.74 9.27 395,900 0 0 0
GAS
60.9
60.9
61.10 61.10 60.60 302,600 0 0 0
GCB
14.7
14.7
14.70 14.70 14.70 100 0 0 0
GCF
31.2
31.2
31.18 31.18 31.18 1,700 0 0 0
GDA
17.8
17.8
17.70 18 17.70 92,900 0 0 0
GDT
18.2
18.2
18.13 18.17 18.04 13,800 0 0 0
GDW
40.3
40.3
40.26 40.26 40.26 0 0 0 0
GEG
15.1
15.1
15.43 15.43 15.10 424,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
43.7
43.7
44.64 44.64 42.56 7,742,900 0 0 0
GGG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.6
11.6
11.63 11.63 11.63 1,000 0 0 0
GIL
16.7
16.7
17.10 17.15 16.65 224,800 0 0 0
GKM
3.8
3.8
4.10 4.10 3.80 333,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
20.50 21 20.50 3,600 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
64.6
64.6
66.37 66.37 64.62 1,263,700 0 0 0
GMH
8.0
8.0
7.97 7.97 7.97 0 0 0 0
GMX
14.5
14.5
14.53 14.53 14.53 0 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 100 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 1,500 0 0 0
GSM
28.7
28.7
27.85 28.75 27.85 37,900 0 0 0
GSP
10.3
10.3
10.27 10.41 10.23 43,500 0 0 0
GTA
9.4
9.4
9.35 9.35 9.35 3,900 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.0
27.0
27.26 27.51 26.92 989,500 0 0 0
GVT
73.5
73.5
73.46 73.46 73.46 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 800 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HAG
16.7
16.7
16.75 17.20 16.50 13,154,200 0 0 0
HAH
53.1
53.1
54.56 54.76 53.12 1,205,400 0 0 0
HAM
29.4
29.4
29.38 29.38 29.38 0 0 0 0
HAN
9.2
9.2
9.16 9.26 9.16 4,700 0 0 0
HAP
6.8
6.8
6.83 6.90 6.80 101,200 0 0 0
HAR
4.8
4.8
4.85 4.87 4.70 229,900 0 0 0
HAS
8
8
8.40 8.40 8 500 0 0 0
HAT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HAX
12.3
12.3
12.40 12.45 12.25 304,300 0 0 0
HBC
7.3
7.3
7.40 7.40 7.20 773,400 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.2
5.2
5.17 5.17 5.17 0 0 0 0
HBS
7.7
7.7
8 8.10 7.70 175,200 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 1,400 0 0 0
HCC
20.4
20.4
20.28 20.45 20.28 1,100 0 0 0
HCD
6.6
6.6
6.50 6.59 6.50 24,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.4
23.4
23.83 23.83 23.36 9,546,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 8,100 0 0 0
HD6
11.8
11.8
11.75 11.84 11.57 16,800 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.7
5.7
5.73 5.82 5.45 24,200 0 0 0
HDB
25.0
25.0
25.40 25.40 24.92 9,742,000 0 0 0
HDC
26.9
26.9
27.29 27.29 26.59 2,420,400 0 0 0
HDG
28.1
28.1
28.52 28.66 27.99 1,707,800 0 0 0
HDM
33.8
33.8
33.78 33.78 33.78 300 0 0 0
HDP
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HDW
15.7
15.7
14.76 15.71 14.57 2,800 0 0 0
HEC
32.4
32.4
31 32.35 31 2,100 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
8.1
8.1
8.08 8.08 8.08 0 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
274.0
274.0
285.15 285.24 268.01 1,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
9.4
9.4
9.37 9.53 9.23 290,900 0 0 0
HHS
18.4
18.4
19.05 19.05 18.30 5,356,100 0 0 0
HHV
14.4
14.4
14.60 14.83 14.37 10,807,900 0 0 0
HID
3.6
3.6
3.90 3.95 3.62 688,700 0 0 0
HII
4.5
4.5
4.45 4.55 4.42 111,700 0 0 0
HIO
7.7
7.7
7.80 7.80 7.60 1,700 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
28.0
28.0
27.98 27.98 27.98 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.3
13.3
13.27 13.85 13.08 9,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
10.1
10.1
10.08 10.08 10.08 1,100 0 0 0
HLD
17.4
17.4
17.63 17.63 17.34 36,100 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.0
11.0
11.01 11.11 10.88 4,300 0 0 0
HMD
24.4
24.4
24.36 24.36 24.36 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16.9
16.9
16.22 16.88 16.03 6,300 0 0 0
HMR
11.7
11.7
11.70 11.70 11.50 15,900 0 0 0
HMS
33.5
33.5
33.49 33.49 33.49 1,600 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
11.5
11.5
11.40 11.50 11.30 5,500 0 0 0
HNF
31.8
31.8
31.78 31.78 31.78 0 0 0 0
HNG
6.2
6.2
6.30 6.40 6.10 3,314,100 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 200 0 0 0
HNM
8.3
8.3
8.40 8.40 8.20 342,700 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.70 26,600 0 0 0
HPB
11.9
11.9
11.92 11.92 11.92 4,800 0 0 0
HPD
16.3
16.3
16.24 16.33 16.24 15,000 0 0 0
HPG
26.4
26.4
26.55 26.68 26.36 41,398,600 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
28.8
28.8
26.10 28.80 26.10 400 0 0 0
HPP
68.9
68.9
68.95 68.95 68.95 100 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 1,500 0 0 0
HPW
18.4
18.4
18.40 18.40 18.40 600 0 0 0
HPX
5.0
5.0
5.16 5.16 5.04 805,000 0 0 0
HQC
3.5
3.5
3.60 3.61 3.48 3,573,400 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
32.2
32.2
32.15 32.15 32.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.2
14.2
14.58 14.58 14.23 2,598,400 0 0 0
HSL
10.1
10.1
10.70 10.70 10.05 746,800 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
13.1
13.1
12.82 13.09 12.82 3,800 0 0 0
HSV
4.7
4.7
4.90 4.90 4.40 218,000 0 0 0
HT1
17.2
17.2
17.62 17.67 17.08 290,000 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.8
3.8
3.80 3.90 3.80 4,200 0 0 0
HTG
35.7
35.7
35.67 36.05 35.67 11,300 0 0 0
HTI
21.3
21.3
21.43 21.48 21.25 54,200 0 0 0
HTL
23.5
23.5
23.50 23.50 23.50 300 0 0 0
HTM
10
10
10.20 10.50 10 15,300 0 0 0
HTN
6.7
6.7
6.90 6.90 6.67 283,700 0 0 0
HTP
2.1
2.1
2.10 2.10 2.10 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
10.6
10.6
10.57 10.57 10.57 3,400 0 0 0
HU1
6.0
6.0
6.10 6.10 6.01 1,200 0 0 0
HU4
13.3
13.3
13.45 13.54 13.19 167,400 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HUB
13.9
13.9
13.81 13.85 13.63 4,700 0 0 0
HUG
28.1
28.1
28.13 28.13 28.13 0 0 0 0
HUT
17
17
17.50 17.60 16.80 3,799,900 0 0 0
HVA
24.8
24.8
25 26 24.10 101,200 0 0 0
HVH
12
12
12 12 11.91 97,100 0 0 0
HVN
34.3
34.3
35.05 35.05 34.20 969,900 0 0 0
HVT
28.7
28.7
29.22 29.22 28.74 12,200 0 0 0
HWS
13.5
13.5
13.61 13.61 13.32 3,700 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
45
45
45 45 45 0 0 0 0
ICF
3.4
3.4
3.30 3.40 3.10 1,200 0 0 0
ICG
15.8
15.8
15.20 15.80 15.20 4,200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
36.3
36.3
36.26 36.54 36.08 4,300 0 0 0
ICT
17.0
17.0
17.63 17.63 16.97 29,700 0 0 0
IDC
32.0
32.0
32.41 32.66 31.99 1,516,100 0 0 0
IDI
8
8
8.16 8.17 8 671,600 0 0 0
IDJ
6.6
6.6
6.90 6.90 6.60 742,800 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.1
22.1
22.21 22.21 22.12 8,400 0 0 0
IFS
19.4
19.4
19.51 19.51 19.42 5,000 0 0 0
IJC
12.2
12.2
12.60 12.60 12.18 3,667,900 0 0 0
ILA
7.2
7.2
7 7.30 6.90 35,100 0 0 0
ILB
25.0
25.0
24.38 25.03 24.38 500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 600 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.6
51.6
51.64 51.64 51.44 20,100 0 0 0
IN4
47.8
47.8
47.82 47.82 47.82 0 0 0 0
INC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
INN
48
48
48 48 48 300 0 0 0
IPA
18.3
18.3
18.96 19.13 18.35 325,800 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
24.4
24.4
24.39 24.39 24.39 200 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 100 0 0 0
ITC
12.9
12.9
13.22 13.36 12.77 193,300 0 0 0
ITD
10.7
10.7
10.69 10.69 10.41 31,000 0 0 0
ITQ
2.9
2.9
3 3 2.80 27,000 0 0 0
ITS
4.8
4.8
5.00 5.00 4.80 300 0 0 0
IVS
9.9
9.9
10.34 10.34 9.94 160,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
8.8
8.8
8.68 8.78 8.30 1,294,500 0 0 0
KBC
35
35
36.30 36.45 35 4,038,100 0 0 0
KCB
9.9
9.9
9.89 9.89 9.61 24,900 0 0 0
KDC
51.4
51.4
51.57 51.57 50.98 389,100 0 0 0
KDH
32.3
32.3
33.30 33.30 32.25 3,144,100 0 0 0
KDM
14.1
14.1
14.10 14.10 14.10 4,000 0 0 0
KGM
5.4
5.4
5.38 5.47 5.38 900 0 0 0
KHD
10.9
10.9
10.92 10.92 10.92 0 0 0 0
KHG
6.8
6.8
6.85 6.85 6.71 7,147,600 0 0 0
KHP
11.9
11.9
12.27 12.64 11.54 66,600 0 0 0
KHS
18.0
18.0
18.11 18.19 18.03 32,900 0 0 0
KHW
24.1
24.1
24.11 24.11 24.11 0 0 0 0
KIP
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.1
3.1
3.05 3.06 3.04 19,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39.10 39.15 39 321,300 0 0 0
KSB
19.5
19.5
19.90 20 19.35 1,748,500 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
90.3
90.3
88 90.30 88 27,300 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 0 0 0 0
KTC
9.8
9.8
9.77 9.77 9.77 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
41.4
41.4
41.87 42.06 39.32 8,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
20.1
20.1
19.88 20.06 19.88 300 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 400 0 0 0
L14
34.3
34.3
35.20 35.70 34.30 109,900 0 0 0
L18
22.2
22.2
22.48 22.48 21.60 26,000 0 0 0
L40
38.4
38.4
37.97 39.10 37.07 45,300 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
7.6
7.6
7.60 7.60 7.60 3,800 0 0 0
LAF
18.5
18.5
18.43 18.48 18.29 4,000 0 0 0
LAI
13
13
13 13.08 12.92 21,300 0 0 0
LAS
17.9
17.9
18 18.20 17.80 95,100 0 0 0
LAW
34
34
34 34 34 2,900 0 0 0
LBE
17.2
17.2
17.22 17.22 16.92 2,900 0 0 0
LBM
34.8
34.8
34.94 34.94 34.40 10,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.6
10.6
10.71 10.89 10.63 2,883,900 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.95 4.95 4.79 1,186,000 0 0 0
LDP
11.9
11.9
12.20 12.20 11.80 13,300 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 100 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.9
4.9
5.09 5.09 4.85 229,100 0 0 0
LHC
48
48
48 48.05 47.45 5,400 0 0 0
LHG
28.1
28.1
28.45 28.45 27.94 152,000 0 0 0
LIC
27.6
27.6
27 27.60 27 5,300 0 0 0
LIG
5
5
5.10 5.10 5 394,900 0 0 0
LIX
31.9
31.9
32.06 32.15 31.21 20,900 0 0 0
LKW
31.9
31.9
31.89 31.89 31.89 0 0 0 0
LLM
16.5
16.5
16.30 17.30 16.10 9,000 0 0 0
LM3
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 100 0 0 0
LMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
9.2
9.2
9.16 9.16 9.16 10,800 0 0 0
LNC
4
4
4 4 4 100 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
52.6
52.6
51.90 53.70 51.70 2,548,500 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
30.90 31.70 30.20 90,900 0 0 0
LSS
9.3
9.3
9.53 9.53 9.26 307,200 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
M10
19.6
19.6
19.52 19.61 19.52 500 0 0 0
MA1
31.6
31.6
34 34 31.60 400 0 0 0
MAC
13.0
13.0
12.12 12.99 11.90 4,600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.5
21.5
22.03 22.07 21.51 22,188,300 0 0 0
MBG
3.6
3.6
3.70 3.70 3.50 338,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
27.33 27.48 26.49 6,261,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCM
26.4
26.4
26.43 26.52 26.38 52,700 0 0 0
MCO
7.2
7.2
7.30 7.40 7.20 16,100 0 0 0
MCP
28.2
28.2
28.50 28.50 27.90 10,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.33 9.05 3,300 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
16.7
16.7
16.71 16.71 16.71 0 0 0 0
MEC
4
4
4 4 4 0 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.2
5.2
5.24 5.24 5.24 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
38.00 38.00 37.62 6,900 0 0 0
MGC
12.2
12.2
11.87 13.13 11.87 23,000 0 0 0
MGG
26.0
26.0
25.90 26.09 25.90 600 0 0 0
MGR
6.8
6.8
8.50 8.50 6.80 800 0 0 0
MH3
28.5
28.5
28.50 28.50 28.50 0 0 0 0
MHC
12.8
12.8
12.86 13.14 12.62 238,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.8
15.8
15.96 15.96 15.78 109,600 0 0 0
MKP
27.5
27.5
26.59 27.47 26.59 1,300 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.4
22.4
22.40 22.50 20.50 600 0 0 0
MML
36.6
36.6
36.90 37.40 36.30 76,900 0 0 0
MNB
25.2
25.2
25.22 25.22 25.22 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.6
16.6
16.65 16.75 16.35 45,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.2
11.2
11.38 11.46 11.13 9,657,100 0 0 0
MSH
30.3
30.3
30.64 30.64 30.20 54,000 0 0 0
MSN
82.5
82.5
83.30 83.40 82.50 5,203,300 0 0 0
MSR
22.7
22.7
23.21 23.60 22.72 1,284,700 0 0 0
MST
6.4
6.4
5.90 6.40 5.80 6,086,200 0 0 0
MTA
14.0
14.0
14.35 14.65 13.76 17,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MTH
26.7
26.7
26.67 26.67 26.67 0 0 0 0
MTL
6.3
6.3
6 6.30 6 6,100 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
MTS
8.6
8.6
8.65 8.65 8.65 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.2
19.2
19.20 19.20 19.20 100 0 0 0
MVC
15.3
15.3
15.14 15.42 14.95 135,300 0 0 0
MVN
52
52
52 52 51.80 2,900 0 0 0
MWG
76.8
76.8
76.80 78.28 76.31 7,199,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33
33
32.32 33.18 32.23 760,000 0 0 0
NAG
12.5
12.5
12.48 12.48 12.10 419,500 0 0 0
NAP
11.2
11.2
10.29 11.23 10.29 200 0 0 0
NAS
35.8
35.8
33.70 35.80 33.70 200 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
17.7
17.7
17.71 17.71 17.71 1,200 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.2
21.2
21.55 21.55 21.05 120,100 0 0 0
NBC
8.2
8.2
8.70 8.70 8.14 7,400 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 2,500 0 0 0
NBP
8.1
8.1
8.20 8.20 8.10 28,700 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
NCG
11.1
11.1
11.50 11.50 11 11,100 0 0 0
NCS
37.8
37.8
37.32 37.78 37.32 4,500 0 0 0
NCT
88.4
88.4
88.28 88.53 88.28 12,100 0 0 0
ND2
36.1
36.1
36.14 36.14 36.14 500 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13.1
13.1
13 13.10 12.80 530,400 0 0 0
NDP
19.1
19.1
19.12 19.12 19.12 0 0 0 0
NDT
5
5
5 5 5 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 1,500 0 0 0
NED
7
7
6.90 7 6.90 56,200 0 0 0
NET
70.5
70.5
71.10 71.10 70 6,500 0 0 0
NFC
53.4
53.4
53.36 53.36 53.36 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.1
17.1
17.70 17.70 17.10 304,400 0 0 0
NHC
19.0
19.0
18.96 18.96 18.96 0 0 0 0
NHH
11.9
11.9
12.15 12.15 11.80 99,700 0 0 0
NHT
8.5
8.5
8.47 8.47 8.47 3,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.52 12.52 12.52 0 0 0 0
NKG
15.7
15.7
16.18 16.18 15.73 7,089,200 0 0 0
NLG
35.3
35.3
35.92 35.92 35.29 1,490,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
48.8
48.8
48.80 48.80 47.72 29,600 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 100 0 0 0
NO1
6.6
6.6
6.65 6.75 6.63 85,200 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NQN
13.4
13.4
13.44 13.44 13.44 0 0 0 0
NRC
6.6
6.6
6.60 6.70 6.50 760,900 0 0 0
NSC
75.7
75.7
75.70 75.70 75.70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 36,100 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
22.5
22.5
22.94 22.94 22.41 800,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
52.6
52.6
52.57 52.57 52.57 600 0 0 0
NTL
17.5
17.5
17.72 17.81 17.48 802,100 0 0 0
NTP
50.0
50.0
50.67 50.67 49.87 45,500 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 500 0 0 0
NVB
14.8
14.8
15.20 15.20 14.80 147,800 0 0 0
NVL
14.3
14.3
14.74 14.74 14.33 7,025,600 0 0 0
NVP
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NVT
8.1
8.1
8.05 8.05 8.05 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
3.90 4.40 3.90 6,400 0 0 0
OCB
11.2
11.2
11.57 11.57 11.17 3,340,700 0 0 0
OCH
6
6
6 6.10 6 35,900 0 0 0
ODE
45.5
45.5
45.70 45.80 45.40 19,300 0 0 0
OGC
4.2
4.2
4.19 4.20 4.10 532,000 0 0 0
OIL
10.9
10.9
11.00 11.10 10.80 424,300 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.5
18.5
18.57 18.57 18.49 4,100 0 0 0
ORS
14.4
14.4
14.70 14.70 14.25 1,921,600 0 0 0
PAC
23
23
22.77 23.55 22.77 354,800 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.0
26.0
27.04 27.04 26 861,200 0 0 0
PAP
26
26
24.10 26 24.10 2,000 0 0 0
PAS
3.9
3.9
4.20 4.30 3.80 139,000 0 0 0
PAT
80.6
80.6
80.90 80.99 80.65 11,300 0 0 0
PBC
6.2
6.2
6.20 6.20 6.20 10,200 0 0 0
PBP
11.1
11.1
11.13 11.13 11.13 11,900 0 0 0
PBT
28.6
28.6
28.56 28.56 28.56 100 0 0 0
PC1
21.6
21.6
22.30 22.30 21.57 991,300 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
18.8
18.8
18.68 18.77 18.68 1,100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 17,600 0 0 0
PCH
19.8
19.8
18.79 20.65 18.79 246,300 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.30 10.60 10.20 8,100 0 0 0
PDB
17.6
17.6
17.33 18.01 17.33 16,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
91.0
91.0
87.13 90.97 87.13 3,400 0 0 0
PDR
22.8
22.8
23.20 23.35 22.75 11,827,300 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
29.3
29.3
30.26 30.26 29.27 1,109,300 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 55,100 0 0 0
PGB
11.6
11.6
11.78 11.78 11.64 32,600 0 0 0
PGC
12.6
12.6
12.42 12.60 12.42 5,000 0 0 0
PGD
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PGI
18.9
18.9
19.08 19.08 18.84 700 0 0 0
PGN
5.9
5.9
6.30 6.30 5.90 64,000 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PGV
18.1
18.1
18.42 18.42 18.02 24,800 0 0 0
PHC
5.8
5.8
5.87 5.97 5.76 306,600 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 100 0 0 0
PHP
33.5
33.5
34.99 34.99 33.52 24,200 0 0 0
PHR
30.0
30.0
30.55 30.55 29.96 130,500 0 0 0
PHS
10.9
10.9
10.89 10.89 10.89 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
15.6
15.6
15.52 15.70 15.52 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 20,600 0 0 0
PJC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PJS
41.3
41.3
41.26 41.26 41.26 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
28.8
28.8
29.10 29.50 28.70 249,000 0 0 0
PLE
49.2
49.2
49.20 49.20 49.20 0 0 0 0
PLO
4
4
4 4 4 100 0 0 0
PLP
6
6
5.91 6.05 5.85 143,300 0 0 0
PLX
32.7
32.7
33.11 33.16 32.73 891,600 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PMC
105.6
105.6
105.55 105.55 105.55 0 0 0 0
PMG
8.9
8.9
8.65 8.89 8.64 3,500 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PMP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 2,700 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
56.1
56.1
55.66 56.32 55.66 232,300 0 0 0
PNP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PNT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
15.70 15.70 15.50 2,300 0 0 0
POT
18.8
18.8
18.72 18.82 18.72 200 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
13.3
13.3
13.67 13.67 13.35 5,732,300 0 0 0
PPC
10.2
10.2
10.10 10.20 10.10 230,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.4
24.4
24.32 24.40 24.32 1,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
18.26 18.26 18.26 500 0 0 0
PPS
10.7
10.7
11.20 11.20 10.50 4,800 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 14.96 14.96 4,400 0 0 0
PRE
18.9
18.9
18.79 18.88 18.70 11,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.90 11.90 11 13,200 0 0 0
PSB
4.4
4.4
4.50 4.50 4.40 93,400 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
10.2
10.2
10.38 10.54 10.15 70,400 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSI
8.7
8.7
8.80 8.80 8.50 146,700 0 0 0
PSL
11.6
11.6
11.10 11.60 11.10 400 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.1
8.1
8.07 8.07 7.88 16,100 0 0 0
PTB
31.6
31.6
31.74 31.81 31.34 56,300 0 0 0
PTC
7.9
7.9
8 8 7.85 3,000 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PTL
3.5
3.5
3.60 3.60 3.47 109,800 0 0 0
PTM
5.5
5.5
5.47 5.47 5.47 0 0 0 0
PTO
14.9
14.9
17.05 17.05 14.91 200 0 0 0
PTP
10.4
10.4
10.43 10.43 10.43 100 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.8
3.8
3.80 4 3.80 900 0 0 0
PV2
2.9
2.9
2.80 2.90 2.80 46,000 0 0 0
PVB
29.2
29.2
29.10 29.60 29 25,900 0 0 0
PVC
11.4
11.4
11.60 11.70 11.40 251,700 0 0 0
PVD
12.6
12.6
12.91 12.97 12.58 3,020,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.4
6.4
6.40 6.50 6.40 18,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.6
60.6
60.42 60.60 60.07 8,800 0 0 0
PVM
16.1
16.1
15.66 16.14 15.47 2,400 0 0 0
PVO
6.3
6.3
6.41 6.41 6.31 4,100 0 0 0
PVP
13.4
13.4
13.33 13.37 13.24 20,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
24.9
24.9
25.31 25.62 24.92 2,474,900 0 0 0
PVT
16.3
16.3
16.59 16.64 16.27 2,213,400 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.50 3.60 3.50 200 0 0 0
PWS
14.2
14.2
14.22 14.22 14.22 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.9
15.9
16.10 16.30 15.90 121,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
16.9
16.9
16.98 16.98 16.88 400 0 0 0
QCG
14.3
14.3
14.60 14.60 14.25 517,100 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6
6
6 6 6 1,800 0 0 0
QNP
29.8
29.8
29.82 29.82 29.82 1,200 0 0 0
QNS
43.5
43.5
43.60 43.60 43.41 68,200 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.9
15.9
15.85 15.85 15.85 0 0 0 0
QPH
44.0
44.0
44.81 44.81 43.99 9,700 0 0 0
QSP
23.7
23.7
23.67 23.67 23.67 0 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 100 0 0 0
QTC
19.9
19.9
19.87 19.87 19.87 0 0 0 0
QTP
12.1
12.1
12.14 12.23 12.14 157,300 0 0 0
RAL
89.3
89.3
88.53 89.28 88.53 1,200 0 0 0
RAT
15.1
15.1
15.11 15.11 15.11 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.7
12.7
12.75 12.75 12.75 1,000 0 0 0
REE
55.5
55.5
55.80 55.80 55.28 329,100 0 0 0
RIC
8.1
8.1
8.20 8.20 7.90 23,800 0 0 0
RTB
26.4
26.4
26.44 26.44 26.44 2,300 0 0 0
RYG
10.5
10.5
10.97 10.97 10.27 72,800 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
33.2
33.2
33.25 33.25 33.25 100 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.60 9.80 9.40 92,600 0 0 0
SAB
41.3
41.3
41.68 41.68 41.19 690,800 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.35 7.35 7.13 496,500 0 0 0
SAS
32.1
32.1
32.14 32.67 32.05 11,800 0 0 0
SAV
14.7
14.7
14.76 14.76 14.57 1,200 0 0 0
SB1
5.6
5.6
5.46 5.64 5.28 6,100 0 0 0
SBA
27.2
27.2
27.17 27.45 27.17 67,000 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 2,600 0 0 0
SBD
7.4
7.4
7.41 7.41 7.41 100 0 0 0
SBG
10.4
10.4
10.50 10.58 10.33 77,300 0 0 0
SBH
42.5
42.5
42.38 42.67 42.38 1,400 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 300 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.6
6.6
6.70 6.70 6.40 796,700 0 0 0
SBT
22.8
22.8
22.74 22.78 22.59 781,700 0 0 0
SBV
8.1
8.1
7.86 8.10 7.86 200 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
66.6
66.6
66.80 67.20 66.60 29,400 0 0 0
SCI
9.7
9.7
9.70 9.80 9.60 42,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 2,000 0 0 0
SCL
16.2
16.2
16.24 16.31 16.17 11,600 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.1
9.1
9.38 9.38 9.05 6,415,800 0 0 0
SCS
54.5
54.5
55.31 55.31 54.50 150,800 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
6.9
6.9
6.80 7.20 6.60 9,700 0 0 0
SD5
8.9
8.9
8.93 8.93 8.93 5,100 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 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
11.5
11.5
11.52 11.61 11.52 58,100 0 0 0
SDC
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
11.3
11.3
11.11 11.31 11.11 4,900 0 0 0
SDN
26.9
26.9
26.85 26.85 26.85 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
22.3
22.3
22.30 22.30 22.30 100 0 0 0
SDV
28.8
28.8
28.82 28.82 28.82 1,400 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
45.3
45.3
45.80 45.80 45.34 700 0 0 0
SED
22.4
22.4
22.48 22.48 22.39 5,000 0 0 0
SEP
20.4
20.4
18.97 20.43 18.97 4,200 0 0 0
SFC
17.4
17.4
18.05 18.05 17.35 200 0 0 0
SFG
10.1
10.1
10.06 10.06 10.06 0 0 0 0
SFI
24.1
24.1
23.71 24.09 23.71 800 0 0 0
SFN
23.7
23.7
23.72 23.72 23.72 0 0 0 0
SGB
12.5
12.5
12.68 12.68 12.49 4,700 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 3,000 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 500 0 0 0
SGH
28.4
28.4
28.39 28.39 28.39 0 0 0 0
SGI
11.3
11.3
11.29 11.29 11.29 200 0 0 0
SGN
62.0
62.0
61.90 62.10 61.90 2,600 0 0 0
SGP
27.2
27.2
27.40 27.40 26.80 58,000 0 0 0
SGR
17.0
17.0
17.38 17.46 16.13 1,467,600 0 0 0
SGS
12.8
12.8
12.81 12.81 12.81 0 0 0 0
SGT
17.4
17.4
17.40 17.40 16.90 36,400 0 0 0
SHA
4.2
4.2
4.17 4.18 4.12 23,400 0 0 0
SHB
17.0
17.0
17.20 17.20 16.80 85,643,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.3
7.3
7.30 7.40 7.30 3,800 0 0 0
SHI
14.3
14.3
14.30 14.30 14.20 261,300 0 0 0
SHN
5
5
5.30 5.30 5 20,900 0 0 0
SHP
32.1
32.1
32.08 32.08 32.08 10,700 0 0 0
SHS
26.3
26.3
27 27.40 26.20 23,687,900 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 400 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 400 0 0 0
SIV
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.15 71,200 0 0 0
SJE
18
18
18.20 18.30 17.90 55,500 0 0 0
SJG
18.6
18.6
18.57 18.57 18.57 100 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
67
67
67.90 69.90 66.50 81,400 0 0 0
SKG
10.2
10.2
10.25 10.25 10.11 72,800 0 0 0
SKH
23.5
23.5
23.43 23.52 23.43 1,500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SKV
26.4
26.4
26.36 26.36 26.36 400 0 0 0
SLS
175.2
175.2
176 176.50 175.20 20,200 0 0 0
SMA
8.6
8.6
9.08 9.08 8.62 2,600 0 0 0
SMB
36.7
36.7
36.75 37.30 36.75 21,700 0 0 0
SMC
13.4
13.4
14.15 14.20 12.95 353,000 0 0 0
SMN
10.9
10.9
10.89 10.89 10.79 14,400 0 0 0
SMT
10.7
10.7
10.60 10.90 9.80 1,500 0 0 0
SNC
23.4
23.4
23.42 23.42 23.42 0 0 0 0
SNZ
35.4
35.4
35 35.80 35 7,800 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 1,000 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.5
10.5
10.47 10.47 10.47 0 0 0 0
SPV
15.3
15.3
17.20 17.28 15.28 10,100 0 0 0
SRA
3
3
3 3 3 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 1,200 0 0 0
SRC
38.6
38.6
38.57 39.33 38.57 1,200 0 0 0
SRF
7.7
7.7
7.55 7.74 7.55 6,200 0 0 0
SSB
15.9
15.9
16.35 16.39 15.93 2,272,700 0 0 0
SSC
33.2
33.2
33.16 33.16 33.16 400 0 0 0
SSG
8.8
8.8
8.80 9 8.80 1,700 0 0 0
SSH
86.9
86.9
86.98 86.98 86.88 2,200 0 0 0
SSI
29.7
29.7
29.85 30.11 29.52 40,540,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
6.4
6.4
6.45 6.49 6.37 48,300 0 0 0
STB
58.5
58.5
60 60.40 58.50 7,496,400 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 1,000 0 0 0
STG
35
35
36 36 33.30 1,800 0 0 0
STH
18.8
18.8
19.30 19.30 18.80 12,400 0 0 0
STK
15.5
15.5
15.55 15.77 15.55 38,300 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 400 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
20.4
20.4
19.44 20.42 18.67 3,400 0 0 0
SVD
6.1
6.1
5.84 6.30 5.84 31,000 0 0 0
SVG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.2
3.2
3.30 3.30 3.20 146,300 0 0 0
SVT
10.1
10.1
10.17 10.17 10.08 10,100 0 0 0
SWC
31
31
31 31 31 100 0 0 0
SZB
33.5
33.5
33.82 33.82 33.55 5,500 0 0 0
SZC
31.5
31.5
31.87 32.06 31.40 962,300 0 0 0
SZE
10.0
10.0
9.99 9.99 9.99 1,400 0 0 0
SZG
29.4
29.4
29.41 29.41 29.41 100 0 0 0
SZL
25.0
25.0
24.96 24.96 24.96 2,600 0 0 0
TA6
7.4
7.4
7.42 7.42 7.42 100 0 0 0
TA9
11.0
11.0
10.96 11.05 10.87 23,100 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAW
22.5
22.5
22.52 22.52 22.52 0 0 0 0
TBC
34.9
34.9
36.16 36.16 34.88 900 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.7
7.7
7.72 7.72 7.72 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
38.2
38.2
39.18 39.18 38.15 11,813,100 0 0 0
TCH
19.1
19.1
19.70 19.70 19.13 5,349,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.1
32.1
32.22 32.26 31.99 25,500 0 0 0
TCM
26.7
26.7
27.06 27.06 26.69 1,023,200 0 0 0
TCO
10.8
10.8
10.90 11.20 10.50 107,300 0 0 0
TCR
3.0
3.0
2.90 3 2.79 2,700 0 0 0
TCT
20.4
20.4
20.14 20.43 20.14 1,600 0 0 0
TCW
29.1
29.1
28.96 29.24 28.96 3,200 0 0 0
TDB
38.6
38.6
39.31 39.31 38.56 3,100 0 0 0
TDC
11.5
11.5
11.63 11.76 11.44 485,700 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.19 3.22 3.19 13,200 0 0 0
TDH
5.0
5.0
5.05 5.06 4.90 405,900 0 0 0
TDM
55.1
55.1
55.10 55.10 55.10 20,100 0 0 0
TDP
28.1
28.1
27.87 28.11 27.87 307,100 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 3,500 0 0 0
TDT
5.8
5.8
5.81 5.81 5.81 44,300 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 1,700 0 0 0
TED
45.0
45.0
44.98 44.98 44.98 0 0 0 0
TEG
6.6
6.6
6.66 6.66 6.61 39,000 0 0 0
TEL
21
21
20.50 21 20.50 500 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
60.7
60.7
60.73 60.73 60.73 0 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
10.7
10.7
10.70 10.70 10.70 100 0 0 0
THD
27.3
27.3
27.40 27.40 27.20 5,900 0 0 0
THG
43.8
43.8
44.26 44.26 43.76 20,000 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.4
7.4
7.38 7.38 7.38 2,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
13.6
13.6
13.55 13.55 13.55 0 0 0 0
TID
22.6
22.6
22.84 22.84 22.00 3,600 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.4
8.4
8.60 8.60 8.30 438,700 0 0 0
TIN
52.8
52.8
53 53 52.80 3,000 0 0 0
TIP
17.5
17.5
17.57 17.62 17.39 59,900 0 0 0
TIS
5.1
5.1
5.20 5.20 5.10 37,900 0 0 0
TIX
41.6
41.6
41.60 41.60 41.60 4,300 0 0 0
TJC
9.8
9.8
9.85 9.85 9.85 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.0
13.0
13.01 13.01 13.01 100 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8.15 8.18 8.02 269,100 0 0 0
TLG
44.7
44.7
45.25 45.25 44.75 70,700 0 0 0
TLH
5.7
5.7
5.75 5.75 5.65 156,900 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TMB
57.9
57.9
58.51 58.51 57.94 1,600 0 0 0
TMC
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TMG
61.7
61.7
61.74 61.74 61.74 0 0 0 0
TMP
59.0
59.0
59.01 59.20 59.01 2,000 0 0 0
TMS
40.2
40.2
39.97 40.21 39.97 3,200 0 0 0
TMT
10.5
10.5
11 11 10.50 3,500 0 0 0
TMW
24.7
24.7
24.75 24.75 24.75 0 0 0 0
TMX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TN1
12.7
12.7
12.90 12.90 12.63 8,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.5
29.5
29.50 29.50 29.50 100 0 0 0
TNG
16.9
16.9
17.17 17.17 16.82 276,200 0 0 0
TNH
13.5
13.5
13.55 13.65 13.30 48,400 0 0 0
TNI
6.8
6.8
7.68 7.68 6.72 1,449,300 0 0 0
TNP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.1
8.1
8.15 8.27 8.02 17,200 0 0 0
TNW
11.5
11.5
10.90 11.49 10.90 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
115.3
115.3
115.33 115.33 113.96 14,700 0 0 0
TOT
13.1
13.1
13.08 13.08 13.08 1,000 0 0 0
TOW
30.8
30.8
30.75 30.75 30.75 500 0 0 0
TPB
18.4
18.4
19 19 18.43 12,560,200 0 0 0
TPC
12
12
12 12 12 100 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
42.6
42.6
42.55 42.55 42.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.7
14.7
14.72 14.72 14.72 0 0 0 0
TRA
31.7
31.7
31.76 31.81 29.87 5,500 0 0 0
TRC
16.8
16.8
17.28 17.28 16.80 29,800 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.2
6.2
7.50 7.50 6.20 117,200 0 0 0
TSB
35
35
35 35 35 300 0 0 0
TSC
3.1
3.1
3.06 3.14 3.06 258,700 0 0 0
TSD
5.6
5.6
5.50 5.60 5.50 67,500 0 0 0
TSG
9.1
9.1
9.08 9.08 9.08 0 0 0 0
TSJ
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.5
5.5
5.39 5.47 5.39 8,600 0 0 0
TTA
12.0
12.0
12.24 12.24 11.90 86,700 0 0 0
TTC
6.9
6.9
7.56 7.56 6.93 400 0 0 0
TTD
37.9
37.9
37.88 37.88 37.88 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.0
3.0
3.06 3.08 3.01 664,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 240,200 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
15.8
15.8
15.86 16.51 15.67 32,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
35.8
35.8
35.82 35.82 35.82 0 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
23.4
23.4
23.28 23.38 23.28 24,400 0 0 0
TV2
33.5
33.5
33.64 33.74 33.35 124,400 0 0 0
TV3
18.1
18.1
16.43 18.08 15.95 4,900 0 0 0
TV4
15.0
15.0
15.02 15.21 15.02 5,500 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
9.8
9.8
9.82 10.05 9.71 204,700 0 0 0
TVC
11.8
11.8
11.40 12.10 11.40 2,237,600 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 4,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 200 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.1
8.1
8.30 8.30 8 212,800 0 0 0
TVS
15.5
15.5
15.73 15.94 15.44 68,400 0 0 0
TVT
14.8
14.8
14.62 14.76 14.62 300 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
16.3
16.3
16.30 16.75 16.25 11,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.30 7 90,400 0 0 0
UDL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.9
48.9
48.85 48.85 48.85 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UPC
24.0
24.0
24.00 24.00 24.00 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 200 0 0 0
USC
10.9
10.9
10.89 10.89 10.89 100 0 0 0
USD
15.9
15.9
16.04 16.04 15.86 2,500 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.50 12.50 12.40 4,700 0 0 0
V21
6.8
6.8
7 7 6.80 2,800 0 0 0
VAV
35.0
35.0
35.04 35.04 35.04 500 0 0 0
VBC
17.9
17.9
17.92 17.92 17.92 500 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VC2
7.5
7.5
7.27 7.55 7.27 281,300 0 0 0
VC3
25.8
25.8
26.14 26.33 25.77 650,300 0 0 0
VC6
34.3
34.3
34.28 34.28 34.28 100 0 0 0
VC7
10.9
10.9
11.31 11.31 10.93 275,200 0 0 0
VC9
4
4
3.90 4 3.90 400 0 0 0
VCA
9.3
9.3
9.50 9.50 9.26 7,700 0 0 0
VCB
63.2
63.2
63.57 63.57 62.78 4,229,300 0 0 0
VCC
10.2
10.2
10.20 10.30 10.20 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
280
280
278 280 278 800 0 0 0
VCG
24.9
24.9
25.10 25.46 24.88 16,869,200 0 0 0
VCI
31.6
31.6
32.40 32.40 31.53 9,003,800 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 900 0 0 0
VCP
26.4
26.4
26.20 26.70 26.20 20,400 0 0 0
VCR
39
39
37.40 39 37.40 4,000 0 0 0
VCS
44.2
44.2
44.38 44.57 44.02 86,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
36.6
36.6
36.62 36.62 36.62 1,500 0 0 0
VDS
22.1
22.1
22.40 22.50 22 2,190,100 0 0 0
VDT
9.3
9.3
9.29 9.29 9.29 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 1,200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE9
4.4
4.4
4.40 4.40 4.30 900 0 0 0
VEA
35.3
35.3
35.34 35.52 35.17 210,800 0 0 0
VEC
12.7
12.7
14.50 14.50 12.70 32,500 0 0 0
VEF
148.5
148.5
149.69 149.69 148.54 13,900 0 0 0
VES
7
7
7 7 7 900 0 0 0
VET
16.5
16.5
17 17 16.40 1,200 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
54.6
54.6
54.09 54.56 54.00 21,300 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
48.5
48.5
49.74 50.01 48.49 416,900 0 0 0
VGG
41.5
41.5
42.42 42.42 41.49 5,900 0 0 0
VGI
65.7
65.7
66.40 66.69 65.44 113,000 0 0 0
VGL
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VGP
27.5
27.5
27.81 27.81 27.51 8,600 0 0 0
VGR
50.6
50.6
50.56 50.56 50.56 1,000 0 0 0
VGS
29.3
29.3
29.97 30.17 29.30 511,800 0 0 0
VGT
11.5
11.5
11.55 11.74 11.45 178,600 0 0 0
VGV
36.6
36.6
37 37 31.50 9,200 0 0 0
VHC
54.6
54.6
55.60 55.60 54.50 806,100 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VHE
4.8
4.8
4.90 5 4.80 277,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.30 1,082,800 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 5,000 0 0 0
VHM
49.6
49.6
49.59 50.36 49.21 6,428,600 0 0 0
VIB
17.5
17.5
17.92 17.92 17.45 8,787,300 0 0 0
VIC
90
90
90.55 91 89 2,368,100 0 0 0
VID
5.1
5.1
5.05 5.14 5.05 1,300 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 4,600 0 0 0
VIG
7
7
7.20 7.20 7 273,500 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VIP
12.3
12.3
12.50 12.50 12.23 256,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.8
17.8
17.77 17.77 17.77 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
30.2
30.2
30.56 31.29 30.04 27,375,700 0 0 0
VJC
102.6
102.6
103.69 103.69 101.31 1,598,400 0 0 0
VLA
8.5
8.5
9.18 9.18 8.35 7,400 0 0 0
VLB
42.3
42.3
42.04 42.49 42.04 13,300 0 0 0
VLC
15
15
15 15 14.90 19,200 0 0 0
VLG
9.2
9.2
9.30 9.40 9.20 4,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.0
26.0
26.02 26.02 26.02 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6.2
6.2
6.18 6.36 6 600 0 0 0
VMD
17.5
17.5
17 19.20 17 96,800 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 8,500 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.2
17.2
17.09 17.18 17.09 2,100 0 0 0
VNB
17
17
17.10 17.20 16.90 22,300 0 0 0
VNC
31.1
31.1
31.17 31.17 31.08 2,400 0 0 0
VND
23.7
23.7
24 24.25 23.70 38,612,600 0 0 0
VNF
15.3
15.3
15.25 15.34 15.25 5,600 0 0 0
VNG
7.4
7.4
7.57 7.65 7.40 1,400 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.6
8.6
8.60 8.60 8.50 4,000 0 0 0
VNL
21.0
21.0
21.44 21.44 20.97 10,100 0 0 0
VNM
57.1
57.1
58.32 58.32 57.11 3,715,300 0 0 0
VNP
12.2
12.2
12.26 12.26 11.97 10,200 0 0 0
VNR
18.6
18.6
18.29 18.56 18.29 9,300 0 0 0
VNS
9.6
9.6
9.68 9.70 9.60 7,000 0 0 0
VNT
35.4
35.4
35.40 35.40 35.40 0 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
390
390
390 390 390 1,000 0 0 0
VOS
13.4
13.4
13.70 13.70 13.40 566,800 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
30.5
30.5
31.34 31.34 30.36 26,704,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.3
23.3
23.27 23.31 23.27 9,600 0 0 0
VPG
8.3
8.3
8.41 8.47 8.20 299,900 0 0 0
VPH
5.4
5.4
5.53 5.53 5.35 117,100 0 0 0
VPI
49.5
49.5
49.09 50.55 49 1,506,500 0 0 0
VPL
86.6
86.6
81.50 86.60 81.20 2,485,400 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
9.5
9.5
10.00 10.00 9.48 16,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
14.0
14.0
13.30 13.95 13.25 2,000 0 0 0
VRE
33.8
33.8
34.77 35.35 33.80 12,556,500 0 0 0
VRG
17.0
17.0
16.98 16.98 16.89 5,200 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSC
28.0
28.0
29.20 29.20 27.95 9,163,700 0 0 0
VSE
8.5
8.5
8.40 8.60 8.30 6,500 0 0 0
VSF
25.8
25.8
26.20 26.50 25.80 4,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.7
42.7
42.55 42.69 42.41 7,300 0 0 0
VSI
19.5
19.5
19.54 19.54 19.49 1,500 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
15.6
15.6
15.65 15.65 15.45 13,300 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.4
3.4
3.10 3.40 3.10 55,400 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 100 0 0 0
VTC
6.7
6.7
6.75 6.75 6.75 0 0 0 0
VTD
7.6
7.6
7.70 7.70 7.40 43,700 0 0 0
VTE
6.4
6.4
6.29 6.39 6.29 2,300 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,000 0 0 0
VTK
38.8
38.8
37.32 38.81 37.32 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.78 10.65 255,600 0 0 0
VTP
59.9
59.9
59.61 60.93 59.61 221,800 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
14.9
14.9
14.87 15.04 14.70 25,200 0 0 0
VTV
12.8
12.8
12.70 12.80 12.40 24,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.40 18.50 18.10 1,400,100 0 0 0
VUA
20.8
20.8
20.50 20.80 20.50 3,800 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
18.6
18.6
18.64 18.64 18.64 0 0 0 0
VXB
28.8
28.8
28.80 28.80 28.80 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
273.9
273.9
291.90 291.90 273.95 200 0 0 0
WSB
55.8
55.8
55.81 55.81 55.81 0 0 0 0
WSS
7.6
7.6
7.70 7.70 7.40 29,600 0 0 0
WTC
10.9
10.9
11.50 11.50 10.60 5,900 0 0 0
X20
11.5
11.5
11.26 11.53 11.17 600 0 0 0
X26
23.2
23.2
23.17 23.17 23.17 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.8
17.8
17.84 17.84 17.84 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9.3
9.3
9.20 9.50 9.20 3,000 0 0 0
XMD
7
7
7.20 7.20 7 2,100 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 10,300 0 0 0
XPH
14.3
14.3
14.30 15.10 14.30 4,100 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
YBM
10.5
10.5
10.62 10.62 10.47 3,500 0 0 0
YEG
12.9
12.9
13.27 13.27 12.94 1,421,300 0 0 0
YTC
33.0
33.0
33.02 33.02 33.02 0 0 0 0
^VN30
1,909.7
1,909.7
1,929.77 1,929.77 1,909.65 345,882,991 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |