DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/10/2025

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 09/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.9
33.9
33.91 33.91 33.91 0 0 0 0
AAA
7.9
7.9
7.86 7.95 7.85 979,100 0 0 0
AAH
4
4
4.10 4.10 3.90 590,600 0 0 0
AAM
6.7
6.7
6.65 6.71 6.62 2,600 0 0 0
AAS
11
11
11.20 11.40 10.90 1,824,400 0 0 0
AAT
3.8
3.8
3.79 3.79 3.70 37,800 0 0 0
ABB
10.1
10.1
10.06 10.14 9.90 3,573,800 0 0 0
ABC
10.6
10.6
10.60 10.60 10.50 5,300 0 0 0
ABI
20.8
20.8
20.70 21.10 20.60 59,200 0 0 0
ABR
13.5
13.5
13.72 14.24 13.48 2,900 0 0 0
ABS
3.5
3.5
3.48 3.54 3.45 77,700 0 0 0
ABT
61.7
61.7
61.85 62.04 60.60 9,100 0 0 0
ABW
11.3
11.3
11.40 11.40 11.10 152,700 0 0 0
ACB
23.2
23.2
23.09 23.22 22.92 16,388,600 0 0 0
ACC
13.7
13.7
13.45 13.70 13.10 61,700 0 0 0
ACE
38.0
38.0
38.05 38.05 38.05 0 0 0 0
ACL
12.9
12.9
12.93 13.03 12.84 37,900 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
55.5
55.5
56.20 56.50 55.10 563,100 0 0 0
ADC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
ADG
9.4
9.4
9.45 9.45 9.10 6,500 0 0 0
ADS
7.9
7.9
7.89 8.06 7.82 56,100 0 0 0
AG1
10.2
10.2
10.22 10.22 10.22 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.1
17.1
17.09 17.09 16.82 222,700 0 0 0
AGP
34.0
34.0
34.00 34.85 34.00 1,100 0 0 0
AGR
17.7
17.7
17.80 17.90 17.55 724,100 0 0 0
AGX
150.8
150.8
151.78 151.78 150.80 400 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
AIG
38.2
38.2
37.55 38.15 37.55 700 0 0 0
ALT
15
15
13.70 15 13.70 200 0 0 0
ALV
6.8
6.8
6.90 6.90 6.70 12,400 0 0 0
AMC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 2,500 0 0 0
AMS
7.9
7.9
7.80 7.90 7.60 83,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
32.2
32.2
32.42 32.96 31.24 3,141,700 0 0 0
APF
34.8
34.8
34.83 35.26 34.40 6,100 0 0 0
APG
11.8
11.8
11.70 11.90 11.70 545,200 0 0 0
APH
6.4
6.4
6.41 6.45 6.36 136,300 0 0 0
API
8.2
8.2
8.30 8.30 8.10 164,700 0 0 0
APL
14.0
14.0
13.96 13.96 13.96 200 0 0 0
APP
5.7
5.7
5.70 5.70 5.60 5,700 0 0 0
APS
9.6
9.6
9.90 9.90 9.50 372,600 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
16.4
16.4
16.50 16.50 16.35 300 0 0 0
ASM
7.5
7.5
7.64 7.70 7.50 1,556,600 0 0 0
ASP
4.6
4.6
4.67 4.67 4.60 17,400 0 0 0
AST
59.2
59.2
59.15 59.31 58.84 17,600 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
52.2
52.2
52.15 52.15 52.15 100 0 0 0
AVG
14.8
14.8
14.90 15.40 14.80 247,900 0 0 0
BAB
11.8
11.8
11.92 11.92 11.66 3,100 0 0 0
BAF
32.2
32.2
31.77 32.27 31.64 3,795,100 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
8.6
8.6
8.57 8.57 8.57 100 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 100 0 0 0
BBT
14.1
14.1
14.39 14.39 13.43 1,100 0 0 0
BCA
9.5
9.5
9.60 9.60 9.40 2,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.3
8.3
8.60 8.60 8.30 229,700 0 0 0
BCE
8.1
8.1
8.10 8.14 8.06 133,600 0 0 0
BCF
32.5
32.5
32.54 32.54 32.54 0 0 0 0
BCM
65.2
65.2
65.86 66.06 65.07 147,900 0 0 0
BCP
11
11
11 11 11 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.7
33.7
33.75 33.75 33.75 300 0 0 0
BDT
9.5
9.5
10 10 9.30 27,000 0 0 0
BDW
24.2
24.2
24.21 24.21 24.21 0 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
40.4
40.4
39.51 40.63 39.00 383,500 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
25.52 25.52 23.98 6,100 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
31.3
31.3
30.46 31.65 30.32 44,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
26.8
26.8
27.15 27.65 26.50 92,100 0 0 0
BID
37.3
37.3
37.11 37.47 36.97 4,346,900 0 0 0
BIG
4.2
4.2
4.40 4.40 4.23 54,400 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 0 0 0 0
BKC
18.7
18.7
18.81 19.12 18.42 48,000 0 0 0
BKG
3.1
3.1
3.10 3.13 3.07 71,600 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 800 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
26.3
26.3
26.33 26.33 26.33 300 0 0 0
BMC
17.2
17.2
17.20 17.30 16.95 40,300 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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.0
19.0
18.66 19.05 18.49 523,100 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMK
16
16
15 16 15 1,500 0 0 0
BMP
130.3
130.3
129.85 130.57 129.66 60,400 0 0 0
BMS
13.4
13.4
13.36 13.46 13.27 223,600 0 0 0
BMV
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BNA
6.8
6.8
6.90 6.90 6.60 130,000 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
4.6
4.6
4.30 4.60 4.30 200 0 0 0
BRC
11.6
11.6
11.56 11.56 11.52 500 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
23.9
23.9
23.98 23.98 21.63 1,200 0 0 0
BSA
22.4
22.4
22.50 22.50 22.40 400 0 0 0
BSD
9.7
9.7
9.65 9.65 9.65 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 0 0 0 0
BSI
41.7
41.7
42.27 42.27 41.59 627,200 0 0 0
BSL
9.6
9.6
9.58 9.58 9.58 0 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
17.4
17.4
16.53 17.42 16.53 21,019,000 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 600 0 0 0
BTD
16.8
16.8
16.32 16.80 16.32 6,200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
36.6
36.6
36.29 37.20 36.29 27,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.5
10.5
10.49 10.49 10.40 10,100 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 13,600 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 2,400 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
54.1
54.1
53.38 54.16 53.38 178,600 0 0 0
BVL
16.2
16.2
16.58 16.58 16.17 2,200 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
36.7
36.7
36.81 37.11 36.52 210,600 0 0 0
BWA
11.5
11.5
11.47 11.47 11.47 0 0 0 0
BWE
46.3
46.3
46.64 46.74 46.26 86,100 0 0 0
BWS
32.5
32.5
32.53 32.53 32.53 100 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
9.8
9.8
9.76 9.78 9.74 11,300 0 0 0
C47
11
11
11 11 10.40 40,200 0 0 0
C4G
9.1
9.1
9.20 9.20 9.10 490,700 0 0 0
C69
13.3
13.3
12.70 13.30 12.70 435,100 0 0 0
C92
4.5
4.5
4.40 4.50 4.30 11,100 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 7.50 7.20 2,500 0 0 0
CAN
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CAP
39.4
39.4
39.26 39.54 39.07 19,000 0 0 0
CAT
12.6
12.6
12.64 12.71 12.56 9,300 0 0 0
CBI
17.1
17.1
17.10 17.10 17.10 100 0 0 0
CBS
29.0
29.0
28.97 29.43 28.97 17,500 0 0 0
CC1
29.0
29.0
29.05 29.14 29.05 31,100 0 0 0
CCA
10.1
10.1
10.09 10.09 10.09 800 0 0 0
CCI
20.4
20.4
20.36 20.36 20.36 200 0 0 0
CCL
6.2
6.2
6.20 6.24 6.18 136,600 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
12.4
12.4
12.38 12.38 12.38 0 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
18.6
18.6
19.15 19.15 18.35 509,700 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.7
30.7
30.44 31.60 30.05 25,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.0
9.0
8.98 8.98 8.98 0 0 0 0
CDR
7.1
7.1
7.20 7.20 7 1,700 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
24.7
24.7
23.43 24.67 23.43 15,018,000 0 0 0
CET
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CFM
8.1
8.1
9.56 9.56 8.00 2,300 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 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 0 0 0 0
CHP
26.9
26.9
26.98 26.98 26.94 39,400 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
9.8
9.8
9.70 9.80 9.70 1,800 0 0 0
CID
11.0
11.0
11.04 11.04 11.04 1,500 0 0 0
CIG
9.3
9.3
9 9.50 9 38,100 0 0 0
CII
26.0
26.0
25.60 26.40 25.45 16,693,600 0 0 0
CIP
2.7
2.7
2.60 2.70 2.60 7,600 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
38.63 38.63 38.05 5,000 0 0 0
CKD
22.3
22.3
21.79 22.40 21.79 20,800 0 0 0
CKG
12.7
12.7
12.45 12.80 12.20 85,700 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
20.2
20.2
20.04 20.31 19.87 3,100 0 0 0
CLL
28.4
28.4
28.46 28.46 28.23 23,800 0 0 0
CLM
51.4
51.4
51.41 51.41 51.41 0 0 0 0
CLW
46.3
46.3
46.35 46.35 46.35 100 0 0 0
CLX
15.4
15.4
15.26 15.35 15.16 22,400 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
20.0
20.0
19.90 20.08 19.90 4,300 0 0 0
CMF
300.4
300.4
300.45 300.45 300.45 300 0 0 0
CMG
36
36
36.27 36.36 35.86 421,600 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.8
17.8
14 17.80 14 9,300 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
7.78 7.78 7.60 60,200 0 0 0
CMT
14
14
14 14 14 7,600 0 0 0
CMV
8.1
8.1
8.18 8.18 8.07 1,300 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 100 0 0 0
CMX
7
7
6.96 7 6.89 209,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.1
32.1
32.10 32.10 32.10 0 0 0 0
CNG
26.9
26.9
26.90 26.90 26.90 15,000 0 0 0
CNN
62.0
62.0
61.99 61.99 61.99 0 0 0 0
CNT
8.4
8.4
8.50 8.50 8.40 800 0 0 0
COM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 300 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 800 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
30.9
30.9
30.42 30.91 30.04 15,400 0 0 0
CQT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
CRC
9.4
9.4
9.50 9.50 9.36 230,800 0 0 0
CRE
10.3
10.3
10.35 10.50 10.25 582,100 0 0 0
CSC
18.8
18.8
19.27 19.27 18.82 3,600 0 0 0
CSI
28.4
28.4
28.80 29 28.40 5,000 0 0 0
CSM
14.5
14.5
14.50 14.55 14.30 620,000 0 0 0
CSV
31
31
31.10 31.30 30.75 374,300 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 0 0 0 0
CTD
77.1
77.1
77.09 78.26 76.20 911,400 0 0 0
CTF
20.2
20.2
20.15 20.20 19.85 306,900 0 0 0
CTG
37.1
37.1
35.73 37.15 35.53 21,543,800 0 0 0
CTI
23.4
23.4
23.64 23.82 23.36 1,033,200 0 0 0
CTP
9
9
9.50 9.50 8.70 48,000 0 0 0
CTR
72.7
72.7
73.60 73.60 72.46 233,600 0 0 0
CTS
33.0
33.0
32.97 32.97 32.50 1,490,600 0 0 0
CTT
23.3
23.3
27.07 27.07 23.33 200 0 0 0
CTW
26.4
26.4
26.37 26.37 26.37 200 0 0 0
CVT
28.4
28.4
28.35 28.35 28.35 0 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 100 0 0 0
D11
9.5
9.5
9.49 9.49 9.49 15,100 0 0 0
D2D
36.6
36.6
36.15 36.65 36.15 63,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.12 16.12 16.12 400 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
4.0
4.0
4.01 4.02 3.95 266,500 0 0 0
DAS
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
DAT
9.2
9.2
9.10 9.48 9.10 21,400 0 0 0
DBC
24.5
24.5
24.39 24.79 24.31 6,098,400 0 0 0
DBD
51.8
51.8
52.03 52.03 51.74 144,500 0 0 0
DBM
20.3
20.3
20.26 20.26 20.26 4,000 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 600 0 0 0
DC1
5.1
5.1
5.11 5.11 5.11 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.6
10.6
10.64 10.77 10.55 405,600 0 0 0
DCF
35.7
35.7
35.71 35.71 35.71 100 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
29.8
29.8
30.40 30.40 29.40 695,000 0 0 0
DCM
34.7
34.7
34.56 34.84 34.13 2,098,600 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
9.8
9.8
9.80 9.80 9.30 5,100 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
6.3
6.3
6.30 6.30 6.30 1,800 0 0 0
DDV
30.3
30.3
28.96 30.27 28.86 1,566,100 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 0 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 167,900 0 0 0
DGC
80.0
80.0
80.77 80.86 79.66 942,900 0 0 0
DGT
5.1
5.1
5.20 5.20 5 101,900 0 0 0
DGW
40.9
40.9
42 42 40.90 1,734,400 0 0 0
DHA
45.9
45.9
46.12 46.31 45.93 57,000 0 0 0
DHB
8.7
8.7
8.60 8.70 8.60 10,200 0 0 0
DHC
29.5
29.5
29.71 29.92 29.41 169,800 0 0 0
DHD
24.0
24.0
24.04 24.04 24.04 0 0 0 0
DHG
96.8
96.8
96.75 96.75 96.66 19,200 0 0 0
DHM
6.3
6.3
6.48 6.50 6.24 2,900 0 0 0
DHN
23.1
23.1
23.05 23.05 23.05 1,300 0 0 0
DHP
11.0
11.0
10.81 10.99 10.81 4,800 0 0 0
DHT
76.4
76.4
77.64 77.64 76.36 22,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 17,400 0 0 0
DIG
19.6
19.6
19.34 19.76 19.10 13,013,600 0 0 0
DIH
12.1
12.1
12 12.09 12 4,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.2
6.2
6.20 6.40 6.20 438,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.83 2.84 2.79 1,040,900 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
58.0
58.0
57.88 57.98 57.88 700 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 0 0 0 0
DNC
49.7
49.7
49.66 49.66 49.66 500 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 500 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 0 0 0 0
DNH
46.2
46.2
46.21 46.21 46.21 0 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 3,600 0 0 0
DNT
28.4
28.4
28.41 28.41 28.41 0 0 0 0
DNW
32.4
32.4
32.35 32.35 32.35 2,400 0 0 0
DOC
9.0
9.0
10.25 10.25 9.04 300 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
34.4
34.4
34.39 34.39 34.39 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.6
49.6
47.86 50.58 44.96 213,800 0 0 0
DPG
47.3
47.3
47.28 48.26 46.93 2,726,000 0 0 0
DPH
50.3
50.3
50.32 50.32 50.32 100 0 0 0
DPM
22.6
22.6
22.66 22.80 22.52 3,656,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.5
37.5
37.10 37.75 37 385,800 0 0 0
DQC
10.9
10.9
10.59 10.93 10.59 1,500 0 0 0
DRC
15.6
15.6
15.80 15.80 15.42 143,300 0 0 0
DRG
8.8
8.8
8.83 8.83 8.83 800 0 0 0
DRH
2.2
2.2
2.28 2.28 2.13 1,670,900 0 0 0
DRI
11.5
11.5
11.40 11.50 11.30 263,900 0 0 0
DRL
49.4
49.4
49.30 49.40 49.02 9,800 0 0 0
DS3
6.4
6.4
6.20 6.40 6 2,800 0 0 0
DSD
13
13
13 13 13 100 0 0 0
DSE
26.4
26.4
26.76 26.85 26.27 595,500 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
40.7
40.7
40.80 40.80 40.71 4,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.3
9.3
9.30 9.30 9.20 45,000 0 0 0
DTA
4.4
4.4
4.44 4.62 4.27 9,500 0 0 0
DTD
19.7
19.7
18.90 19.69 18.81 1,123,000 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 2.40 13,100 0 0 0
DTK
11.9
11.9
11.67 11.86 11.39 4,000 0 0 0
DTL
13.3
13.3
12.60 13.50 12.60 51,600 0 0 0
DTP
84.1
84.1
84.46 85.25 77.60 400 0 0 0
DTT
15.7
15.7
15.74 15.74 15.74 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.1
7.1
7.20 7.20 7.10 145,000 0 0 0
DVN
20.1
20.1
19.84 20.12 19.75 24,900 0 0 0
DVP
64.2
64.2
63.38 64.28 63.38 11,600 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 16.56 300 0 0 0
DWS
15
15
15 15 15 100 0 0 0
DXG
18.0
18.0
18.07 18.29 17.76 23,327,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
11 11.10 10.90 189,300 0 0 0
DXS
12
12
12 12.05 11.75 1,356,400 0 0 0
DXV
4.0
4.0
3.97 3.97 3.81 5,100 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 2,200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 4,500 0 0 0
EBS
11.4
11.4
10.74 11.39 10.74 300 0 0 0
ECI
7.5
7.5
7.50 7.50 7.50 100 0 0 0
ECO
22.8
22.8
22.28 22.82 22.28 21,000 0 0 0
EFI
2.4
2.4
2.50 2.50 2.40 900 0 0 0
EIB
26.8
26.8
26.25 26.85 26.20 10,419,800 0 0 0
EIC
22.7
22.7
22.67 22.67 22.67 0 0 0 0
EID
24.4
24.4
24.41 24.41 24.22 1,800 0 0 0
EIN
3.4
3.4
3.20 3.40 3 10,200 0 0 0
ELC
20.4
20.4
20.59 20.63 20.23 290,700 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
21.3
21.3
21.30 21.30 21.30 0 0 0 0
EVE
10.0
10.0
10.02 10.02 9.84 6,700 0 0 0
EVF
14.2
14.2
13.95 14.20 13.90 9,451,800 0 0 0
EVG
8.6
8.6
8.62 8.82 8.59 903,400 0 0 0
EVS
7.3
7.3
7.20 7.40 7.20 137,700 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
3.61 3.66 3.59 57,600 0 0 0
FCN
16.8
16.8
16.92 16.97 16.63 831,900 0 0 0
FCS
7.8
7.8
7.80 7.80 7.80 0 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
22.5
22.5
22.47 22.47 22.47 2,300 0 0 0
FIC
12.9
12.9
12.67 13.06 12.67 9,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.8
7.8
7.90 7.90 7.60 50,000 0 0 0
FIT
4.8
4.8
4.80 4.81 4.73 513,900 0 0 0
FMC
34.7
34.7
34.80 34.80 34.61 16,300 0 0 0
FOC
56.9
56.9
56.09 56.87 56.09 11,100 0 0 0
FOX
64
64
64.80 65.60 64 71,200 0 0 0
FPT
93.2
93.2
94.02 94.02 92.54 5,716,300 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
130.8
130.8
127.62 131.24 127.33 934,400 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
32.0
32.0
32.15 32.42 31.88 1,132,900 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.2
9.2
9.46 9.46 8.98 747,400 0 0 0
GAS
60.9
60.9
60.90 61.40 60.60 363,100 0 0 0
GCB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GCF
31.7
31.7
31.73 31.73 31.73 0 0 0 0
GDA
17.8
17.8
17.90 18 17.60 20,300 0 0 0
GDT
18.1
18.1
18.17 18.21 18.00 9,300 0 0 0
GDW
36.3
36.3
36.32 36.32 36.32 0 0 0 0
GEG
15.1
15.1
15.05 15.19 14.76 422,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44.4
44.4
44.72 45.84 44.16 19,735,000 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
10.66 11.56 10.66 3,200 0 0 0
GIL
16.8
16.8
16.70 17.10 16.70 131,100 0 0 0
GKM
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21 21 20.90 1,600 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
65.4
65.4
65.59 65.59 64.14 2,633,900 0 0 0
GMH
7.8
7.8
7.79 7.79 7.79 100 0 0 0
GMX
14.7
14.7
14.35 14.70 14.35 200 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.6
2.6
2.70 2.70 2.50 13,100 0 0 0
GSM
28.9
28.9
28.03 28.93 28.03 3,000 0 0 0
GSP
10.3
10.3
10.32 10.36 10.23 25,300 0 0 0
GTA
9.2
9.2
9.16 9.16 9.16 1,000 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
10.5
10.5
10.50 10.50 10.32 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.6
27.6
27.11 28.15 26.77 3,675,400 0 0 0
GVT
73.7
73.7
73.73 73.73 73.73 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 200 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HAG
17.1
17.1
16.85 17.20 16.65 22,552,300 0 0 0
HAH
52.7
52.7
52.83 53.03 51.78 1,020,900 0 0 0
HAM
30.0
30.0
29.71 30.03 29.71 1,500 0 0 0
HAN
8.9
8.9
9.07 9.07 8.87 6,600 0 0 0
HAP
6.8
6.8
6.84 6.86 6.78 45,800 0 0 0
HAR
4.6
4.6
4.75 4.75 4.57 624,400 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
34.3
34.3
34.88 34.88 34.33 1,000 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
12.1
12.1
12.25 12.30 12.05 804,200 0 0 0
HBC
7.2
7.2
7.20 7.30 7.10 1,713,200 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
7.70 7.70 7.70 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 1,800 0 0 0
HCC
20.4
20.4
20.28 20.45 20.28 7,700 0 0 0
HCD
6.6
6.6
6.53 6.59 6.50 29,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.1
23.1
23.40 23.44 22.98 6,373,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
16.10 16.10 15.90 1,300 0 0 0
HD6
11.6
11.6
11.57 11.57 11.48 10,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.9
5.9
5.64 5.91 5.45 14,000 0 0 0
HDB
25.3
25.3
25.16 25.48 24.96 15,346,800 0 0 0
HDC
28.3
28.3
27.72 28.34 27.45 3,729,100 0 0 0
HDG
29.3
29.3
29.28 29.42 28.79 2,611,800 0 0 0
HDM
33.8
33.8
33.78 33.78 33.78 0 0 0 0
HDP
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HDW
15.0
15.0
15.04 15.04 15.04 200 0 0 0
HEC
32
32
31 32 31 1,400 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
8.5
8.5
8.45 8.45 8.45 100 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
269.6
269.6
270.69 270.69 267.47 7,300 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
10.0
10.0
10.14 10.23 10 294,400 0 0 0
HHS
19.7
19.7
19.15 19.70 19.15 5,639,300 0 0 0
HHV
14.5
14.5
14.51 14.65 14.37 9,034,200 0 0 0
HID
3.5
3.5
3.61 3.72 3.46 267,400 0 0 0
HII
4.6
4.6
4.43 4.58 4.41 141,100 0 0 0
HIO
7.6
7.6
7.60 7.70 7.60 11,600 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 27.98 200 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 13.27 13.27 0 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
10.3
10.3
10.27 10.36 10.27 3,600 0 0 0
HLD
17.2
17.2
17.44 17.44 17.25 68,900 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
11.1
11.1
11.01 11.06 11.01 5,200 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
16.88 16.88 16.88 5,000 0 0 0
HMR
11.8
11.8
11.70 11.80 11.50 18,200 0 0 0
HMS
33.5
33.5
33.49 33.49 33.49 0 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
11.5
11.5
11.50 11.50 11.50 1,200 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
6.2
6.2
6.20 6.20 6.10 2,045,000 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.3
8.3
8.20 8.40 8.20 311,900 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 4.90 4.80 15,900 0 0 0
HPB
11.8
11.8
11.84 11.84 11.84 1,300 0 0 0
HPD
16.4
16.4
16.42 16.42 16.42 3,100 0 0 0
HPG
26.3
26.3
26.73 26.73 26.23 42,551,700 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
29
29
29 29 29 0 0 0 0
HPP
68.7
68.7
68.69 68.69 68.69 0 0 0 0
HPT
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPX
5.0
5.0
5.03 5.07 4.96 1,596,400 0 0 0
HQC
3.5
3.5
3.48 3.53 3.44 3,416,000 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
14.5
14.5
14.58 14.69 14.38 2,626,900 0 0 0
HSL
10.1
10.1
10.45 10.45 9.80 303,100 0 0 0
HSM
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 1,400 0 0 0
HSV
4.6
4.6
4.60 4.80 4.50 70,400 0 0 0
HT1
17.4
17.4
17.18 17.52 17.13 600,700 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 3.80 3.70 4,800 0 0 0
HTG
35.9
35.9
35.74 35.86 35.74 33,600 0 0 0
HTI
21.4
21.4
21.39 21.57 21.39 90,000 0 0 0
HTL
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HTM
9.7
9.7
10.40 10.40 9.70 1,500 0 0 0
HTN
6.7
6.7
6.70 6.77 6.65 340,500 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
10.7
10.7
10.70 10.75 10.70 10,500 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HU4
13.4
13.4
13.19 13.36 13.10 17,800 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 1,700 0 0 0
HUB
13.8
13.8
13.76 13.81 13.76 4,800 0 0 0
HUG
27.6
27.6
27.65 27.65 27.55 400 0 0 0
HUT
17
17
16.90 17.30 16.90 1,933,000 0 0 0
HVA
24.8
24.8
25.50 25.50 24.20 51,800 0 0 0
HVH
12.2
12.2
12.36 12.36 12.14 108,500 0 0 0
HVN
34.7
34.7
35 35.20 34.45 1,056,500 0 0 0
HVT
28.6
28.6
29.03 29.03 28.55 14,000 0 0 0
HWS
13.5
13.5
13.42 13.61 13.42 900 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
41.9
41.9
48 48 41.90 1,100 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 800 0 0 0
ICG
15.7
15.7
15.50 15.70 14.60 32,100 0 0 0
ICI
9.5
9.5
9 9.50 9 4,200 0 0 0
ICN
36.3
36.3
36.26 36.44 36.26 4,200 0 0 0
ICT
17.0
17.0
17.44 17.44 16.97 39,000 0 0 0
IDC
32.7
32.7
31.91 32.91 31.15 4,997,900 0 0 0
IDI
8.1
8.1
8.16 8.21 8 615,800 0 0 0
IDJ
6.5
6.5
6.60 6.70 6.50 751,600 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 1,000 0 0 0
IDV
22.1
22.1
22.21 22.21 22.04 31,100 0 0 0
IFS
19.4
19.4
19.42 19.42 19.42 100 0 0 0
IJC
12.1
12.1
12.32 12.32 11.94 4,345,800 0 0 0
ILA
7.4
7.4
7.20 7.40 7 17,300 0 0 0
ILB
24.8
24.8
24.84 24.84 24.84 100 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 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
51.2
51.2
51.93 51.93 50.45 50,900 0 0 0
IN4
47.8
47.8
47.82 47.82 47.82 0 0 0 0
INC
23.9
23.9
23.90 23.90 23.90 1,100 0 0 0
INN
44.5
44.5
45 45 43.40 2,500 0 0 0
IPA
18.2
18.2
18.52 18.52 18.09 326,000 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 24.39 400 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 0 0 0 0
ITC
12.5
12.5
12.68 12.95 12.50 166,700 0 0 0
ITD
10.6
10.6
10.57 10.65 10.45 18,100 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 58,000 0 0 0
ITS
4.8
4.8
4.70 4.80 4.70 4,200 0 0 0
IVS
10.1
10.1
10.14 10.14 10.04 124,500 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
8.8
8.8
9 9 8.60 535,700 0 0 0
KBC
35.0
35.0
35.40 35.70 34.85 5,546,800 0 0 0
KCB
10.0
10.0
10.17 10.35 9.89 12,000 0 0 0
KDC
51.5
51.5
51.57 51.57 51.17 289,100 0 0 0
KDH
32.5
32.5
32.60 33.05 32 4,571,600 0 0 0
KDM
13.9
13.9
13.90 13.90 13.90 2,000 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 1,900 0 0 0
KHD
10.9
10.9
10.92 10.92 10.92 0 0 0 0
KHG
7.0
7.0
6.98 6.98 6.83 14,368,600 0 0 0
KHP
11.6
11.6
11.63 11.67 11.54 23,500 0 0 0
KHS
18.3
18.3
18.19 18.26 18.19 9,800 0 0 0
KHW
23.2
23.2
23.28 23.28 23.20 600 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 3.05 3.01 15,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.05 39.10 38.95 363,500 0 0 0
KSB
19.6
19.6
19.50 19.75 19.45 1,831,900 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
90.4
90.4
90.60 92 89.10 37,100 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 100 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
41.0
41.0
40.99 40.99 40.99 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
22.7
22.7
22.71 22.71 22.71 200 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
34.7
34.7
34.80 35.40 34.10 159,800 0 0 0
L18
22.4
22.4
22.64 22.64 22.08 5,700 0 0 0
L40
38.9
38.9
38.42 39.28 37.20 28,200 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 2,600 0 0 0
LAF
18.5
18.5
18.75 18.94 18.52 9,000 0 0 0
LAI
12.9
12.9
13 13 12.83 17,800 0 0 0
LAS
18.1
18.1
18.10 18.10 17.90 164,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
17.2
17.2
17.22 17.22 17.22 0 0 0 0
LBM
34.7
34.7
34.85 35.07 34.13 46,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.7
10.7
10.67 10.80 10.58 2,084,400 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.78 4.85 4.73 1,582,400 0 0 0
LDP
11.7
11.7
11.70 11.80 11.70 2,800 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 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.0
5.0
4.91 5.10 4.75 247,700 0 0 0
LHC
48.3
48.3
47.50 48.25 47.50 9,400 0 0 0
LHG
27.8
27.8
27.80 28.21 27.06 253,300 0 0 0
LIC
28
28
28 28.30 27.50 1,900 0 0 0
LIG
4.9
4.9
5 5.10 4.90 323,100 0 0 0
LIX
33.8
33.8
32.82 34.19 32.82 92,700 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 900 0 0 0
LLM
16.4
16.4
16.10 16.60 16.10 6,400 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 0 0 0 0
LMC
8.5
8.5
8.50 8.50 8.50 300 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51.2
51.2
52 52.50 50.90 4,284,400 0 0 0
LPT
6
6
6.30 6.30 6 600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31.50 32.50 31.10 109,400 0 0 0
LSS
9.4
9.4
9.31 9.40 9.26 196,700 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
M10
19.5
19.5
19.33 19.52 19.33 1,100 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
12.0
12.0
12.12 12.78 11.83 4,700 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.9
21.9
21.63 21.95 21.51 38,667,700 0 0 0
MBG
4
4
3.90 4.10 3.90 477,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.57 27.10 26.04 4,337,000 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
26.8
26.8
26.75 26.75 26.43 6,100 0 0 0
MCO
7.2
7.2
7.20 7.40 7.20 10,800 0 0 0
MCP
28.9
28.9
28.10 28.90 28.10 17,200 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 9.23 9.14 1,400 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
17.3
17.3
17.30 17.30 17.30 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
38.0
38.0
37.62 38.00 37.34 9,100 0 0 0
MGC
12.9
12.9
14.59 14.59 12.35 7,400 0 0 0
MGG
26
26
28.50 28.50 26 600 0 0 0
MGR
5.1
5.1
6.50 6.50 5.10 4,300 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 100 0 0 0
MHC
13.1
13.1
12.95 13.48 12.95 281,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.8
15.8
15.87 15.87 15.07 261,400 0 0 0
MKP
27.5
27.5
27.47 27.47 27.47 400 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.4
21.4
23.20 23.20 21 300 0 0 0
MML
37.5
37.5
37.10 38.50 37.10 84,900 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
16.4
16.4
16.35 16.55 16.15 62,100 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
18
18
18 18 18 600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.4
11.4
11.38 11.50 11.29 11,674,100 0 0 0
MSH
30.4
30.4
30.46 30.90 30.29 91,900 0 0 0
MSN
83.1
83.1
82.90 84.20 82.70 7,329,600 0 0 0
MSR
24.6
24.6
24.48 25.76 23.80 2,232,700 0 0 0
MST
6.2
6.2
6.20 6.30 5.90 3,523,700 0 0 0
MTA
14.1
14.1
13.86 14.55 13.86 20,300 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
6
6 6 6 0 0 0 0
MTP
11.9
11.9
11.89 11.89 11.89 100 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 2,900 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.6
19.6
19.60 19.60 19.60 100 0 0 0
MVC
15.3
15.3
15.80 15.80 15.14 29,700 0 0 0
MVN
52
52
52.10 52.90 51.30 1,400 0 0 0
MWG
80.2
80.2
79.56 80.64 79.27 7,782,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.7
32.7
32.85 32.85 32.55 526,600 0 0 0
NAG
12.3
12.3
12.29 12.29 12.00 255,500 0 0 0
NAP
11.9
11.9
11.14 11.89 10.38 1,500 0 0 0
NAS
35.2
35.2
33.50 35.20 33.50 400 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
16.6
16.6
16.67 16.67 16.62 700 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.2
21.2
21.20 21.50 21.20 113,500 0 0 0
NBC
8.2
8.2
8.23 8.23 8.14 40,200 0 0 0
NBE
11.2
11.2
11.20 11.20 11.20 4,000 0 0 0
NBP
8
8
8 8.20 8 5,700 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
11.2
11.2
11.30 11.30 10.90 7,200 0 0 0
NCS
37.8
37.8
37.50 37.78 37.50 500 0 0 0
NCT
88.9
88.9
88.79 89.55 88.79 10,400 0 0 0
ND2
34.3
34.3
33.96 34.32 33.51 14,100 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
13.5
13.5
13.20 13.60 13.20 934,300 0 0 0
NDP
22.0
22.0
21.97 21.97 21.97 100 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 500 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 0 0 0 0
NED
6.9
6.9
6.90 7 6.90 84,300 0 0 0
NET
69.9
69.9
70.60 70.60 65 8,800 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
17.14 17.34 16.91 365,200 0 0 0
NHC
19.0
19.0
18.96 18.96 18.96 0 0 0 0
NHH
12.0
12.0
11.85 11.95 11.80 42,700 0 0 0
NHT
8.5
8.5
8.51 8.51 8.47 4,400 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
16.1
16.1
16.27 16.36 16 7,860,900 0 0 0
NLG
35.2
35.2
35.06 35.15 34.12 4,710,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
49.5
49.5
49.58 49.58 47.82 22,300 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.7
6.7
6.67 6.79 6.66 62,700 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
6.5
6.5
6.50 6.60 6.50 368,700 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 4.60 25,500 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 12.40 300 0 0 0
NT2
22.6
22.6
22.26 22.89 22.21 1,381,100 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 0 0 0 0
NTL
17.7
17.7
17.96 18.19 17.72 742,200 0 0 0
NTP
50.7
50.7
49.80 50.83 49.80 162,300 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 0 0 0 0
NVB
14.9
14.9
14.50 15 14.50 202,500 0 0 0
NVL
14.2
14.2
14.23 14.47 14.19 7,295,400 0 0 0
NVP
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NVT
8.0
8.0
7.65 7.98 7.65 600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4 1,600 0 0 0
OCB
11.4
11.4
11.30 11.39 11.22 3,250,400 0 0 0
OCH
6.1
6.1
6 6.10 6 38,300 0 0 0
ODE
45.8
45.8
45.60 45.80 45.60 23,000 0 0 0
OGC
4.1
4.1
4.15 4.18 4.06 291,200 0 0 0
OIL
11.1
11.1
10.90 11.10 10.80 1,418,600 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 6,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.5
18.5
18.49 18.57 18.32 5,800 0 0 0
ORS
14.5
14.5
14.50 14.60 14.15 1,675,600 0 0 0
PAC
22.8
22.8
23 23 22.64 248,500 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
25.8
25.8
25.96 26.17 25.67 1,018,600 0 0 0
PAP
25.5
25.5
25.60 25.60 25.50 5,700 0 0 0
PAS
3.7
3.7
3.80 3.80 3.70 29,400 0 0 0
PAT
80.0
80.0
80.56 80.56 79.96 17,400 0 0 0
PBC
6.2
6.2
6.20 6.20 6.10 21,300 0 0 0
PBP
11.4
11.4
11.22 11.39 11.22 6,900 0 0 0
PBT
32.8
32.8
32.81 32.81 32.81 100 0 0 0
PC1
21.3
21.3
21.52 21.70 21.09 2,833,400 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
18.8
18.8
19.05 19.05 18.77 5,900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 5,100 0 0 0
PCH
18.7
18.7
19.07 19.07 18.69 69,100 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.30 12,200 0 0 0
PDB
18.2
18.2
18.18 18.18 17.93 14,000 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 2,700 0 0 0
PDN
90.6
90.6
88.77 90.59 88.77 1,600 0 0 0
PDR
23.3
23.3
22.90 23.35 22.70 10,994,900 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 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
31.4
31.4
29.51 31.43 29.51 4,248,000 0 0 0
PFL
2.7
2.7
2.80 2.80 2.60 33,400 0 0 0
PGB
12.0
12.0
11.78 12.14 11.78 89,700 0 0 0
PGC
12.5
12.5
12.46 12.60 12.46 22,600 0 0 0
PGD
24.3
24.3
24.35 24.40 24.30 2,600 0 0 0
PGI
18.9
18.9
19.08 19.08 18.94 1,000 0 0 0
PGN
6
6
6.10 6.50 6 36,900 0 0 0
PGS
46.5
46.5
46.50 46.50 46.50 0 0 0 0
PGT
9
9
9 9 9 0 0 0 0
PGV
18.2
18.2
18.16 18.24 17.98 9,100 0 0 0
PHC
5.7
5.7
5.82 5.82 5.70 83,100 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 0 0 0 0
PHP
33.4
33.4
34.11 34.11 33.33 42,600 0 0 0
PHR
30.0
30.0
30.28 30.34 29.85 131,300 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
15.61 15.70 15.61 3,800 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
6.03 6.30 6.03 2,700 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 5,200 0 0 0
PJC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PJS
35.2
35.2
35.16 35.16 35.16 100 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 1,900 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 17,800 0 0 0
PLC
29
29
29.30 29.30 28.70 212,800 0 0 0
PLE
51.2
51.2
51.17 51.17 51.17 800 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 2,100 0 0 0
PLP
6
6
5.95 6.20 5.75 123,400 0 0 0
PLX
32.9
32.9
32.82 33.21 32.68 1,216,800 0 0 0
PMB
9.8
9.8
9.72 9.81 9.72 2,000 0 0 0
PMC
107.7
107.7
107.68 107.68 107.68 0 0 0 0
PMG
8.6
8.6
8.69 8.69 8.61 600 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 13.20 300 0 0 0
PMS
30.9
30.9
30.93 30.93 30.93 2,000 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
30.6
30.6
28.79 30.80 26.78 3,300 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
55.59 56.45 55.53 379,600 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
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
POT
18.8
18.8
18.82 18.82 18.82 100 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 100 0 0 0
POW
13.6
13.6
13.44 13.63 13.25 6,528,500 0 0 0
PPC
10.2
10.2
10.15 10.20 10.10 255,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.3
24.3
24.49 24.49 24.23 8,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.44 18.44 18.44 200 0 0 0
PPS
10.4
10.4
11.40 11.50 10.40 2,100 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 15.05 14.96 1,900 0 0 0
PRE
18.4
18.4
18.51 18.70 18.42 10,000 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
11.3
11.3
11.60 11.70 11 24,600 0 0 0
PSB
4.5
4.5
4.40 4.50 4.40 9,700 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
10.8
10.8
10.23 10.92 10.23 151,400 0 0 0
PSE
10.9
10.9
11 11 10.90 3,200 0 0 0
PSI
8.5
8.5
8.70 8.70 8.50 131,700 0 0 0
PSL
11.4
11.4
12 12 11.40 2,100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.1
8.1
8.07 8.07 7.98 15,700 0 0 0
PTB
31.6
31.6
31.47 31.91 31.47 73,600 0 0 0
PTC
7.8
7.8
7.81 7.85 7.80 7,300 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
26 26 25.80 2,000 0 0 0
PTL
3.5
3.5
3.41 3.55 3.35 146,000 0 0 0
PTM
5.8
5.8
5.79 5.79 5.79 0 0 0 0
PTO
18.0
18.0
18.03 18.03 18.03 0 0 0 0
PTP
10.4
10.4
10.43 10.43 10.43 0 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 0 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 700 0 0 0
PV2
2.8
2.8
2.90 2.90 2.80 82,100 0 0 0
PVB
29.7
29.7
29 29.90 29 44,900 0 0 0
PVC
11.7
11.7
11.40 11.70 11.30 955,700 0 0 0
PVD
13.1
13.1
12.82 13.24 12.73 3,997,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.5
6.5
6.50 6.50 6.40 80,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.9
60.9
60.60 60.95 59.89 31,000 0 0 0
PVM
16.0
16.0
15.66 15.95 15.47 6,800 0 0 0
PVO
6.3
6.3
6.31 6.41 6.11 13,100 0 0 0
PVP
13.3
13.3
13.37 13.42 13.24 29,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.0
26.0
25.39 26.09 25 4,451,600 0 0 0
PVT
16.4
16.4
16.55 16.55 16.27 2,248,500 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
3.60 3.60 3.60 700 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
16.1
16.1
16.10 16.50 15.90 104,600 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
16.88 16.88 16.88 0 0 0 0
QCG
14.1
14.1
14.30 14.35 13.90 1,108,400 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
5.9
5.9
6.40 6.40 5.90 31,900 0 0 0
QNP
30.0
30.0
30.01 30.01 30.01 0 0 0 0
QNS
43.6
43.6
43.60 43.78 43.51 91,700 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
42.8
42.8
43.25 43.33 42.84 8,200 0 0 0
QSP
23.9
23.9
23.30 23.85 23.30 300 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 0 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 97,200 0 0 0
RAL
89.4
89.4
88.62 89.47 88.53 6,300 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
12.6
12.6
12.65 12.65 12.65 1,200 0 0 0
REE
55.3
55.3
56.05 56.05 55.20 387,500 0 0 0
RIC
8
8
8 8.10 7.80 29,500 0 0 0
RTB
26.3
26.3
27.10 27.10 26.26 700 0 0 0
RYG
9.9
9.9
10.32 10.32 9.85 46,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.8
31.8
31.79 31.79 31.79 2,000 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 200 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
9.5
9.5
9.50 9.70 9.40 109,300 0 0 0
SAB
40.9
40.9
41.28 41.32 40.88 557,300 0 0 0
SAC
12.1
12.1
12.58 12.58 12.02 2,400 0 0 0
SAF
56.0
56.0
56.02 56.02 56.02 100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.15 7.22 7.08 677,100 0 0 0
SAS
32.8
32.8
32.40 33.02 32.40 3,000 0 0 0
SAV
14.8
14.8
14.43 14.76 14.43 1,400 0 0 0
SB1
5.6
5.6
5.55 5.64 5.55 700 0 0 0
SBA
27.1
27.1
27.17 27.17 27.07 10,800 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 800 0 0 0
SBD
8.1
8.1
7.41 8.06 7.41 400 0 0 0
SBG
10.4
10.4
10.42 10.46 10.25 255,000 0 0 0
SBH
42.7
42.7
42.67 42.67 42.67 100 0 0 0
SBL
5.2
5.2
5.70 5.70 5.20 200 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
6.5
6.5
6.70 6.70 6.50 431,400 0 0 0
SBT
23.6
23.6
23.02 23.58 22.97 1,256,600 0 0 0
SBV
7.7
7.7
7.67 7.67 7.67 900 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 1,000 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.5
65.5
66.70 66.90 64.80 30,000 0 0 0
SCI
9.4
9.4
9.60 9.80 9 97,100 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SCL
16.3
16.3
16.17 16.66 16.17 6,500 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.3
9.3
9.28 9.40 9.16 3,810,500 0 0 0
SCS
52.5
52.5
54.14 54.14 52.42 1,179,800 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 300 0 0 0
SD3
8.1
8.1
7.10 8.10 7.10 2,200 0 0 0
SD5
8.9
8.9
8.84 8.93 8.84 10,600 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
11.61 11.61 11.52 9,500 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
11.1
11.1
11.11 11.11 11.11 0 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
21.9
21.9
21.90 21.90 21.90 100 0 0 0
SDV
28.8
28.8
28.82 28.82 28.82 800 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
46.6
46.6
55 55 46.60 2,500 0 0 0
SEB
45.3
45.3
45.34 45.34 45.34 0 0 0 0
SED
22.4
22.4
22.39 22.48 22.39 30,700 0 0 0
SEP
23.7
23.7
23.74 23.74 23.74 200 0 0 0
SFC
18.1
18.1
18.23 18.23 18.09 900 0 0 0
SFG
10.1
10.1
10.06 10.06 10.06 0 0 0 0
SFI
24.3
24.3
24.27 24.27 24.27 0 0 0 0
SFN
23.7
23.7
23.72 23.72 23.72 0 0 0 0
SGB
12.5
12.5
12.39 12.49 12.39 3,800 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 0 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
28.4
28.4
28.39 28.39 28.39 0 0 0 0
SGI
9.8
9.8
9.82 9.82 9.82 100 0 0 0
SGN
61.8
61.8
62.00 62.00 61.81 6,600 0 0 0
SGP
27.1
27.1
27.30 27.30 26.90 38,900 0 0 0
SGR
18.2
18.2
17 18.17 16.50 1,040,800 0 0 0
SGS
12.8
12.8
12.81 12.81 12.81 0 0 0 0
SGT
17
17
17.35 17.35 16.85 3,000 0 0 0
SHA
4.3
4.3
4.18 4.40 4.17 24,800 0 0 0
SHB
17.6
17.6
17.10 18.18 17.05 189,712,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
7.50 7.50 7 2,100 0 0 0
SHI
14.5
14.5
14.30 14.45 14.15 264,000 0 0 0
SHN
5.1
5.1
5.10 5.20 5.10 21,500 0 0 0
SHP
32.4
32.4
32.35 32.49 32.35 4,200 0 0 0
SHS
26.7
26.7
26.60 27.20 26.50 16,476,200 0 0 0
SID
20.3
20.3
20.30 20.30 20.30 7,400 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 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
14.3
14.3
14.25 14.25 14.20 143,500 0 0 0
SJE
18.1
18.1
18 18.20 18 32,300 0 0 0
SJG
17.5
17.5
18.85 18.85 17.53 1,100 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
67.5
67.5
66.50 67.60 66 45,700 0 0 0
SKG
10.3
10.3
10.16 10.30 10.11 35,100 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 0 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
26.4
26.4
26.36 26.36 26.36 300 0 0 0
SLS
172
172
172.60 174 171.30 15,400 0 0 0
SMA
9.2
9.2
9.21 9.21 8.71 1,000 0 0 0
SMB
37.1
37.1
36.84 37.26 36.84 6,800 0 0 0
SMC
12.9
12.9
13.40 13.40 12.65 374,700 0 0 0
SMN
11.0
11.0
10.89 10.98 10.89 3,700 0 0 0
SMT
11
11
11 11 11 0 0 0 0
SNC
23.4
23.4
23.42 23.42 23.42 0 0 0 0
SNZ
35
35
34.90 35 34.90 700 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 300 0 0 0
SPB
15
15
15 15 15 0 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
10.2
10.2
10.23 10.23 10.23 900 0 0 0
SPV
16.5
16.5
16.48 18.80 16.48 8,000 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
39.0
39.0
36.66 38.95 36.66 2,200 0 0 0
SRF
7.6
7.6
7.38 7.65 7.20 11,700 0 0 0
SSB
15.8
15.8
15.89 16.06 15.81 2,535,600 0 0 0
SSC
32.3
32.3
32.29 32.29 32.29 0 0 0 0
SSG
8.7
8.7
8.80 8.80 8.70 4,400 0 0 0
SSH
86.0
86.0
85.99 85.99 85.99 100 0 0 0
SSI
29.6
29.6
30.03 30.07 29.52 33,451,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
6.4
6.4
6.41 6.50 6.40 89,400 0 0 0
STB
60
60
60.30 61 59.70 9,593,000 0 0 0
STC
15.3
15.3
15.27 15.27 15.27 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
18.7
18.7
20.10 20.90 18.70 7,000 0 0 0
STK
15.7
15.7
15.67 15.74 15.61 19,500 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 0 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
20.37 20.37 20.37 0 0 0 0
SVD
6.2
6.2
6.02 6.29 6.02 67,600 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
3.1
3.1
3.20 3.20 3 130,900 0 0 0
SVT
10.1
10.1
10.17 10.17 10.12 14,800 0 0 0
SWC
30.9
30.9
30.90 30.90 30.90 200 0 0 0
SZB
33.8
33.8
33.55 33.82 33.55 600 0 0 0
SZC
31.7
31.7
31.54 31.87 31.54 816,300 0 0 0
SZE
10.0
10.0
9.89 9.99 9.61 5,800 0 0 0
SZG
33.8
33.8
33.76 33.76 33.76 100 0 0 0
SZL
24.9
24.9
24.93 24.93 24.93 600 0 0 0
TA6
7.1
7.1
7.13 7.13 7.13 200 0 0 0
TA9
11.0
11.0
11.05 11.05 10.96 16,000 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
34.88 34.88 34.88 6,000 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
38.1
38.1
37.81 38.30 37.76 18,770,600 0 0 0
TCH
20.4
20.4
20.39 20.69 20.04 9,075,600 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
32.2
32.2
32.22 32.31 32.12 9,700 0 0 0
TCM
26.8
26.8
27.01 27.01 26.46 1,329,200 0 0 0
TCO
10.8
10.8
10.75 10.80 10.30 158,800 0 0 0
TCR
3.0
3.0
3.05 3.05 2.97 200 0 0 0
TCT
20.3
20.3
20.34 20.34 20.00 1,000 0 0 0
TCW
29.3
29.3
28.87 29.34 28.87 7,300 0 0 0
TDB
38.8
38.8
38.84 38.84 38.84 0 0 0 0
TDC
11.5
11.5
11.44 11.53 11.40 406,500 0 0 0
TDF
9
9
9 9 9 4,200 0 0 0
TDG
3.2
3.2
3.24 3.24 3.20 9,600 0 0 0
TDH
4.8
4.8
4.84 4.88 4.76 586,000 0 0 0
TDM
55.1
55.1
55.10 55.10 55.10 2,000 0 0 0
TDP
28.5
28.5
27.13 28.52 26.97 339,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 69,900 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 0 0 0 0
TED
51.7
51.7
51.65 51.65 51.65 2,200 0 0 0
TEG
6.5
6.5
6.60 6.60 6.45 24,300 0 0 0
TEL
20
20
20 20 20 400 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
58.6
58.6
60.44 60.44 58.64 2,900 0 0 0
TGP
5.7
5.7
5.71 5.71 5.71 1,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THD
27.3
27.3
27.40 27.40 27.20 7,100 0 0 0
THG
44.4
44.4
44.01 44.42 43.68 162,600 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 1,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
15.5
15.5
15.49 15.49 15.49 100 0 0 0
TID
22.7
22.7
22.65 22.65 22.65 4,500 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.4
8.4
8.40 8.60 8.20 727,200 0 0 0
TIN
53
53
52.10 53 52.10 6,100 0 0 0
TIP
17.3
17.3
17.35 17.44 17.21 139,300 0 0 0
TIS
5.2
5.2
5 5.20 5 8,400 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 6,400 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
13.7
13.7
13.68 13.68 13.68 0 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.2
8.2
8.15 8.22 8.13 244,500 0 0 0
TLG
44.8
44.8
44.75 45.08 44.75 31,800 0 0 0
TLH
5.6
5.6
5.70 5.71 5.60 142,800 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TMB
57.9
57.9
58.03 58.03 57.94 400 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
61.7
61.7
61.74 61.74 61.74 0 0 0 0
TMP
59.2
59.2
58.54 59.20 58.54 3,100 0 0 0
TMS
41.2
41.2
42.16 42.16 41.18 2,600 0 0 0
TMT
10.2
10.2
10.05 10.40 9.60 44,800 0 0 0
TMW
24.7
24.7
24.75 24.75 24.75 0 0 0 0
TMX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TN1
12.9
12.9
12.72 12.94 12.55 19,100 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
30.9
30.9
30.90 30.90 30.90 0 0 0 0
TNG
16.9
16.9
16.82 17.08 16.82 257,700 0 0 0
TNH
13.5
13.5
13.50 13.60 13.40 70,300 0 0 0
TNI
6.3
6.3
7 7.10 6.33 768,800 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
8.3
8.3
8.08 8.27 8 38,100 0 0 0
TNW
11.9
11.9
10.21 11.89 10.21 600 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
117.6
117.6
115.82 120.43 114.65 29,500 0 0 0
TOT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
TOW
30.8
30.8
30.75 30.75 30.75 0 0 0 0
TPB
19.0
19.0
18.62 19.10 18.48 42,825,400 0 0 0
TPC
12
12
12 12 12 0 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
31.4
31.4
31.67 31.76 31.38 4,100 0 0 0
TRC
16.8
16.8
16.92 16.92 16.77 20,400 0 0 0
TRS
35.9
35.9
35.87 35.87 35.87 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 83,400 0 0 0
TSB
34.8
34.8
34.80 34.80 34.80 500 0 0 0
TSC
3.1
3.1
3.15 3.15 3.07 239,500 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 4,100 0 0 0
TSG
10.4
10.4
10.41 10.41 10.41 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
5.56 5.73 5.47 8,400 0 0 0
TTA
11.8
11.8
11.95 12 11.81 193,000 0 0 0
TTC
7.2
7.2
7.02 7.20 7.02 200 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
3.03 3.07 3.01 446,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.80 2.80 2.70 220,600 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
16.8
16.8
16.05 17.26 16.05 413,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.5
34.5
35.63 35.63 34.49 1,100 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
23.5
23.5
23.38 23.48 23.28 11,300 0 0 0
TV2
33.6
33.6
33.64 33.84 33.50 182,300 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 500 0 0 0
TV4
15.3
15.3
14.30 15.60 14.30 2,200 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
9.6
9.6
9.80 9.80 9.50 318,800 0 0 0
TVC
11.9
11.9
11.90 12 11.80 699,600 0 0 0
TVD
9.5
9.5
9.49 9.49 9.49 17,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.2
8.2
8.20 8.20 8.10 228,500 0 0 0
TVS
15.6
15.6
15.65 15.73 15.44 173,200 0 0 0
TVT
15.0
15.0
15.03 15.03 15.03 0 0 0 0
TW3
18.9
18.9
18.92 18.92 18.92 100 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
17.3
17.3
17.07 17.48 17.07 7,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7 38,200 0 0 0
UDL
14.2
14.2
14.17 14.17 14.17 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
47.6
47.6
48.85 48.85 47.60 200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
9.9
9.9
9.90 9.90 9.90 700 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 2,400 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 0 0 0 0
V21
6.8
6.8
6.50 7 6.50 11,100 0 0 0
VAV
34.4
34.4
35.04 35.04 33.81 2,900 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 100 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
13
13
13 13 13 100 0 0 0
VC2
7.4
7.4
7.18 7.36 7.18 95,000 0 0 0
VC3
25.7
25.7
26.05 26.14 25.67 672,900 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
11.0
11.0
11.02 11.12 10.93 126,300 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 1,300 0 0 0
VCA
9.3
9.3
9.32 9.97 9.32 2,500 0 0 0
VCB
63.3
63.3
63.97 64.66 63.27 5,734,200 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
287 289 285 1,700 0 0 0
VCG
24.7
24.7
24.79 25.23 24.52 8,458,600 0 0 0
VCI
31.2
31.2
31.82 32.00 31.02 7,848,000 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 3,200 0 0 0
VCP
26.3
26.3
26.40 26.50 26.10 8,900 0 0 0
VCR
43.7
43.7
43.70 43.70 43.70 100 0 0 0
VCS
43.9
43.9
44.02 44.11 43.84 75,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 2,000 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
9.90 9.90 9.90 0 0 0 0
VDN
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
37.7
37.7
38.28 38.28 37.68 3,500 0 0 0
VDS
22.3
22.3
22.15 22.30 22.05 1,541,400 0 0 0
VDT
10.5
10.5
10.49 10.49 10.49 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 1,100 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 4.40 400 0 0 0
VEA
35.6
35.6
35.43 35.61 35.43 282,800 0 0 0
VEC
12.4
12.4
12.30 12.40 12.30 12,100 0 0 0
VEF
150.0
150.0
149.28 150.59 147.47 18,000 0 0 0
VES
8
8
8 8 8 0 0 0 0
VET
19
19
17.50 19 17.50 2,700 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
54.4
54.4
54.56 54.84 54.37 7,700 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
48.0
48.0
47.50 48.04 46.79 1,817,400 0 0 0
VGG
41.8
41.8
42.42 42.42 41.77 300 0 0 0
VGI
65.2
65.2
66.21 66.30 65.25 174,900 0 0 0
VGL
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VGP
27.5
27.5
27.32 27.51 26.92 26,200 0 0 0
VGR
50.6
50.6
50.56 50.56 50.56 100 0 0 0
VGS
29.4
29.4
29.49 29.59 29.02 627,100 0 0 0
VGT
11.5
11.5
11.55 11.55 11.45 441,800 0 0 0
VGV
32.1
32.1
32.10 32.10 32.10 0 0 0 0
VHC
55.2
55.2
55.20 55.70 55 586,700 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VHE
5.2
5.2
4.90 5.20 4.80 765,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.40 2.40 2.30 130,800 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 10.90 500 0 0 0
VHM
55.4
55.4
52.14 55.37 52.05 12,892,200 0 0 0
VIB
17.7
17.7
17.36 17.66 17.36 9,640,500 0 0 0
VIC
89.8
89.8
88.50 90.80 88.15 4,131,300 0 0 0
VID
5.2
5.2
5.05 5.19 5.05 3,700 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 1,600 0 0 0
VIG
6.9
6.9
7 7 6.90 116,000 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 100 0 0 0
VIP
12.3
12.3
12.37 12.37 12.23 218,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VIW
10
10
10.30 10.30 10 9,000 0 0 0
VIX
30.6
30.6
31.29 31.29 30.24 31,750,600 0 0 0
VJC
102.4
102.4
102.69 102.69 100.85 1,712,300 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
43.1
43.1
42.49 43.31 42.40 25,700 0 0 0
VLC
15.1
15.1
15.10 15.20 15 98,400 0 0 0
VLG
9
9
8.90 9.10 8.80 7,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6.18 6.18 6 3,600 0 0 0
VMD
16.5
16.5
16.50 17.15 16.45 27,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
38
38
38 38 38 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
17.1
17.1
17.47 17.47 16.51 300 0 0 0
VNB
17.9
17.9
18.50 18.50 17 134,200 0 0 0
VNC
31.0
31.0
30.98 30.98 30.98 500 0 0 0
VND
23.5
23.5
24 24 23.35 26,791,500 0 0 0
VNF
15.3
15.3
15.43 15.43 15.07 20,600 0 0 0
VNG
7.7
7.7
7.60 7.70 7.60 400 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.5
8.5
8.60 8.60 8.50 1,000 0 0 0
VNL
21.0
21.0
21.16 21.25 20.97 8,100 0 0 0
VNM
58.5
58.5
58.98 59.07 58.23 3,297,300 0 0 0
VNP
12.4
12.4
12.26 12.35 12.16 5,400 0 0 0
VNR
18.6
18.6
18.56 18.56 18.38 2,800 0 0 0
VNS
9.7
9.7
9.62 9.69 9.60 8,500 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 0 0 0 0
VNZ
398
398
398 398 398 300 0 0 0
VOS
13.5
13.5
13.50 13.60 13.30 880,900 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.5
31.5
30.75 31.54 30.56 39,130,900 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 23.27 23.22 16,400 0 0 0
VPG
8.1
8.1
8.24 8.28 8.05 486,800 0 0 0
VPH
5.4
5.4
5.37 5.43 5.29 25,200 0 0 0
VPI
52.6
52.6
50.91 52.91 50.64 2,489,500 0 0 0
VPL
87.2
87.2
86.80 92.20 86.10 1,278,800 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
9.4
9.4
9.39 9.44 9.32 12,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 300 0 0 0
VRC
14.0
14.0
13.70 13.95 13.70 5,200 0 0 0
VRE
36.7
36.7
35.25 37.47 34.86 25,692,700 0 0 0
VRG
17.0
17.0
16.98 17.08 16.98 8,200 0 0 0
VSA
19.3
19.3
19.31 19.31 19.31 100 0 0 0
VSC
26.9
26.9
26.65 27.70 26.65 10,767,900 0 0 0
VSE
8.4
8.4
8.50 8.50 8.20 2,000 0 0 0
VSF
26
26
26 26 25.90 11,300 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.6
42.6
42.59 42.59 42.23 1,300 0 0 0
VSI
19.4
19.4
20.06 20.06 19.44 300 0 0 0
VSM
15
15
14.60 15 14.60 9,000 0 0 0
VSN
15.8
15.8
15.85 15.85 15.85 800 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.1
3.1
3.20 3.20 3.10 13,500 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
7.3
7.3
7.50 7.50 7.30 13,900 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
38.6
38.6
37.32 38.59 37.32 900 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 10.69 210,300 0 0 0
VTP
59.3
59.3
60.05 60.55 59.11 462,400 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
14.6
14.6
14.70 14.70 14.52 37,300 0 0 0
VTV
12.7
12.7
12.90 12.90 12.40 8,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.30 18.10 1,223,800 0 0 0
VUA
20.9
20.9
21.20 21.20 20.90 2,400 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
272.5
272.5
272.53 272.53 272.53 0 0 0 0
WSB
57.5
57.5
57.45 57.45 57.45 0 0 0 0
WSS
7.6
7.6
7.60 7.70 7.40 9,000 0 0 0
WTC
11.8
11.8
10.80 11.80 10.80 300 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 100 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
9.2
9.2
9.40 9.40 9.10 30,200 0 0 0
XMD
5.8
5.8
6.80 6.80 5.80 1,300 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
15.9
15.9
16.50 17 15.90 12,100 0 0 0
YBC
9.6
9.6
9.60 9.60 9.50 1,500 0 0 0
YBM
10.6
10.6
10.54 10.73 10.54 1,900 0 0 0
YEG
13.0
13.0
13.08 13.18 12.80 1,539,900 0 0 0
YTC
33.0
33.0
33.02 33.02 33.02 0 0 0 0
^VN30
1,940.9
1,940.9
1,927.31 1,946.78 1,920.87 570,440,685 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |