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

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 10/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
28.90 33.63 28.90 1,700 0 0 0
AAA
7.9
7.9
7.89 7.93 7.81 1,530,500 0 0 0
AAH
4
4
4 4.10 3.90 692,400 0 0 0
AAM
6.6
6.6
6.71 6.71 6.63 2,200 0 0 0
AAS
11
11
11.10 11.20 10.90 2,062,400 0 0 0
AAT
3.9
3.9
3.79 3.86 3.71 76,600 0 0 0
ABB
10.2
10.2
9.98 10.22 9.98 4,012,300 0 0 0
ABC
10.6
10.6
10.50 10.60 10.50 11,600 0 0 0
ABI
20.8
20.8
20.90 20.90 20.60 73,200 0 0 0
ABR
13.5
13.5
13.48 13.63 13.39 2,700 0 0 0
ABS
3.5
3.5
3.48 3.51 3.43 315,200 0 0 0
ABT
60.8
60.8
62.70 62.70 60.13 17,400 0 0 0
ABW
11.3
11.3
11.30 11.40 11.20 140,600 0 0 0
ACB
23.2
23.2
23.31 23.43 23.09 16,337,400 0 0 0
ACC
13.7
13.7
13.25 13.70 13.15 11,300 0 0 0
ACE
38.0
38.0
37.67 37.95 37.11 12,600 0 0 0
ACL
13.2
13.2
13.22 13.22 12.93 57,200 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 231,200 0 0 0
ACS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
ACV
55.4
55.4
55.50 56.30 55.10 659,600 0 0 0
ADC
17.5
17.5
17.63 17.63 17.54 1,100 0 0 0
ADG
9.4
9.4
9.47 9.47 9.12 5,400 0 0 0
ADS
7.9
7.9
7.95 7.96 7.86 80,300 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 2.20 200 0 0 0
AGG
16.8
16.8
17.18 17.18 16.82 526,800 0 0 0
AGP
34.1
34.1
34.85 37.40 34.00 4,100 0 0 0
AGR
17.7
17.7
17.90 17.90 17.55 670,900 0 0 0
AGX
149.9
149.9
152.76 161.37 149.92 600 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 300 0 0 0
AIG
38.8
38.8
37.81 38.75 37.81 31,700 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.7
6.7
6.80 6.80 6.60 34,300 0 0 0
AMC
11.2
11.2
10.69 11.19 10.69 7,000 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 5,800 0 0 0
AMS
7.8
7.8
7.90 7.90 7.70 73,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
32.3
32.3
31.98 32.92 31.69 2,744,300 0 0 0
APF
36.0
36.0
35.00 36.03 35.00 2,000 0 0 0
APG
11.7
11.7
11.80 12 11.70 499,300 0 0 0
APH
6.4
6.4
6.38 6.41 6.36 231,500 0 0 0
API
8.3
8.3
8.20 8.30 8.10 321,300 0 0 0
APL
14.0
14.0
13.96 13.96 13.96 0 0 0 0
APP
5.7
5.7
5.70 5.70 5.60 7,600 0 0 0
APS
9.6
9.6
9.60 9.70 9.50 599,000 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
16.3
16.3
16.30 16.30 16.30 100 0 0 0
ASM
7.6
7.6
7.54 7.69 7.50 2,064,700 0 0 0
ASP
4.7
4.7
4.61 4.67 4.60 25,500 0 0 0
AST
59.1
59.1
59.07 59.23 57.64 8,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 14,700 0 0 0
ATG
8.4
8.4
8.60 8.80 8.40 91,600 0 0 0
ATS
22.5
22.5
18.90 22.50 18.90 700 0 0 0
AVC
52.2
52.2
52.15 52.15 52.15 0 0 0 0
AVG
14.9
14.9
15 15 14.70 111,600 0 0 0
BAB
11.8
11.8
11.75 11.92 11.75 6,000 0 0 0
BAF
32.0
32.0
32.14 32.18 31.86 1,984,100 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 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
12.9
12.9
13.71 13.71 12.75 13,300 0 0 0
BCA
9.7
9.7
9.50 9.80 9.40 8,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.4
8.4
8.40 8.60 8.30 82,800 0 0 0
BCE
8.1
8.1
8.10 8.17 8.06 39,600 0 0 0
BCF
32.5
32.5
32.54 32.54 32.54 0 0 0 0
BCM
65.0
65.0
65.07 65.37 64.88 315,200 0 0 0
BCP
11
11
11 11 11 300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.62 34.62 34.36 2,100 0 0 0
BDT
9.4
9.4
9.50 9.60 9.40 23,100 0 0 0
BDW
24.5
24.5
24.50 24.50 24.50 200 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
41.1
41.1
40.59 41.47 40.45 403,300 0 0 0
BGE
5
5
4.70 5 4.70 873,000 0 0 0
BGW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
BHA
25.0
25.0
26.00 26.00 25.04 3,300 0 0 0
BHC
1.3
1.3
1.30 1.30 1.30 1,000 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 200 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.4
30.4
30.98 30.98 30.41 2,700 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 500 0 0 0
BIC
26.8
26.8
26.85 27.10 26.75 96,400 0 0 0
BID
37.7
37.7
37.43 37.97 37.43 6,794,000 0 0 0
BIG
4.4
4.4
4.31 4.40 4.23 55,800 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 1,100 0 0 0
BKC
18.7
18.7
18.73 18.96 18.34 73,900 0 0 0
BKG
3.1
3.1
3.10 3.12 3.05 125,600 0 0 0
BLI
9.3
9.3
8.90 9.30 8.90 4,500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
26.2
26.2
26.33 26.33 26.13 7,100 0 0 0
BMC
17.1
17.1
17.20 17.20 17 32,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 200 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 200 0 0 0
BMI
18.6
18.6
18.79 19.05 18.62 350,600 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BMP
130.6
130.6
131.21 131.30 130.57 53,800 0 0 0
BMS
13.5
13.5
13.27 13.46 13.18 357,900 0 0 0
BMV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNA
6.8
6.8
6.80 6.90 6.60 133,800 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 2.30 2.10 367,000 0 0 0
BPC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BRC
11.7
11.7
11.66 11.66 11.61 500 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
26.5
26.5
26.52 26.52 26.52 9,300 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 4,800 0 0 0
BSD
11.1
11.1
11.09 11.09 11.09 100 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
41.9
41.9
41.73 42.23 41.73 465,700 0 0 0
BSL
9.6
9.6
9.58 9.58 9.58 600 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
17.9
17.9
18.00 18.31 17.76 15,131,400 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
5
5
4.90 5 4.90 400 0 0 0
BTD
16.5
16.5
16.51 16.51 16.51 400 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 400 0 0 0
BTH
37.6
37.6
36.80 38.06 36.75 28,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.3
10.3
10.44 10.44 10.20 156,800 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 9,000 0 0 0
BTT
36.3
36.3
36.28 36.28 36.28 0 0 0 0
BTU
13.5
13.5
13.48 13.48 13.48 200 0 0 0
BTV
12.4
12.4
12.38 12.38 12.38 0 0 0 0
BTW
62.6
62.6
62.63 62.63 62.63 1,300 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 54,500 0 0 0
BVH
53.5
53.5
54.16 54.16 52.98 396,900 0 0 0
BVL
16.3
16.3
16.50 16.50 15.92 9,500 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 700 0 0 0
BVS
36.7
36.7
35.64 36.91 33.20 358,900 0 0 0
BWA
11.5
11.5
11.47 11.47 11.47 0 0 0 0
BWE
47.0
47.0
46.36 47.74 46.36 194,800 0 0 0
BWS
32.3
32.3
32.43 32.43 32.34 1,000 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
9.7
9.7
9.78 9.78 9.59 2,600 0 0 0
C47
11
11
11 11.10 10.90 63,700 0 0 0
C4G
9.2
9.2
9.20 9.40 9.10 706,700 0 0 0
C69
13.4
13.4
13.30 13.50 12.90 506,400 0 0 0
C92
4.4
4.4
4.30 4.40 4.20 16,500 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 4,100 0 0 0
CAG
7.3
7.3
7.30 7.30 7.30 400 0 0 0
CAN
30.8
30.8
30.80 30.80 30.80 100 0 0 0
CAP
38.9
38.9
39.26 39.45 38.52 41,700 0 0 0
CAT
12.6
12.6
12.49 12.64 12.49 2,600 0 0 0
CBI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CBS
29.0
29.0
28.97 28.97 28.97 1,300 0 0 0
CC1
29.3
29.3
31.71 31.71 28.95 19,700 0 0 0
CCA
9.7
9.7
10.16 10.16 9.69 300 0 0 0
CCI
20.3
20.3
20.36 20.36 20.28 3,900 0 0 0
CCL
6.2
6.2
6.25 6.25 6.18 141,300 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
17.8
17.8
18.47 18.47 17.61 415,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.8
30.8
30.63 30.83 30.63 1,600 0 0 0
CDO
1.8
1.8
1.80 1.90 1.80 78,300 0 0 0
CDP
9.4
9.4
9.44 9.44 9.44 100 0 0 0
CDR
7.3
7.3
8 8 7 4,200 0 0 0
CEN
2.5
2.5
2.60 2.70 2.40 551,900 0 0 0
CEO
25.1
25.1
24.67 25.62 24.67 22,016,500 0 0 0
CET
11.2
11.2
11.20 11.20 11.20 38,600 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 800 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 0 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
27.0
27.0
26.94 26.98 26.94 40,500 0 0 0
CHS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CIA
9.8
9.8
9.80 9.80 9.60 3,300 0 0 0
CID
11.6
11.6
11.90 11.90 11.64 1,000 0 0 0
CIG
9.4
9.4
9.20 9.35 9.20 800,200 0 0 0
CII
26.8
26.8
26.20 27.75 26.20 36,038,900 0 0 0
CIP
2.5
2.5
2.70 2.70 2.40 40,900 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
38.5
38.5
38.71 39.62 38.46 1,800 0 0 0
CKD
22.0
22.0
22.31 22.40 21.79 14,000 0 0 0
CKG
12.4
12.4
12.90 12.90 12.30 195,700 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
20.0
20.0
20.04 20.31 20.04 4,700 0 0 0
CLL
28.2
28.2
28.32 28.46 28.18 34,100 0 0 0
CLM
51.7
51.7
51.71 51.71 51.71 600 0 0 0
CLW
46.3
46.3
46.35 46.35 46.35 0 0 0 0
CLX
15.4
15.4
15.26 15.45 15.26 53,900 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
20.0
20.0
20.08 20.08 19.99 1,400 0 0 0
CMF
300.4
300.4
300.45 300.45 300.45 0 0 0 0
CMG
36.4
36.4
35.95 36.82 35.95 492,300 0 0 0
CMI
0.5
0.5
0.70 0.70 0.50 6,400 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.4
17.4
17.40 17.40 17.40 100 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
7.7
7.7
7.60 7.69 7.60 27,100 0 0 0
CMT
13.9
13.9
14 14 13.60 10,000 0 0 0
CMV
8.1
8.1
8.08 8.09 8.08 600 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
7.0
7.0
6.97 7 6.91 82,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.1
32.1
31.35 32.10 31.35 1,600 0 0 0
CNG
27.0
27.0
26.90 27.10 26.80 30,400 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 8.40 700 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 5.70 100 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 100 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 4.50 4 12,700 0 0 0
CQN
30.8
30.8
30.62 30.91 30.52 25,900 0 0 0
CQT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
CRC
9.6
9.6
9.36 9.66 9.28 420,300 0 0 0
CRE
10.1
10.1
10.20 10.40 10.10 628,500 0 0 0
CSC
18.4
18.4
18.55 18.91 18.36 21,800 0 0 0
CSI
28.7
28.7
28.60 28.70 28.40 4,200 0 0 0
CSM
14.6
14.6
14.50 14.60 14.35 474,600 0 0 0
CSV
31.2
31.2
31 31.35 31 463,600 0 0 0
CT3
5.2
5.2
5.30 5.30 5.20 19,000 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CTB
16.3
16.3
16.33 16.33 16.33 0 0 0 0
CTD
78.5
78.5
77.54 79.60 76.29 2,130,900 0 0 0
CTF
20.2
20.2
20.15 20.20 19.95 389,900 0 0 0
CTG
37.3
37.3
37.62 38.16 37.08 13,398,000 0 0 0
CTI
23.6
23.6
23.41 24.14 23.41 1,527,700 0 0 0
CTP
9
9
8.80 9 8.80 26,100 0 0 0
CTR
73.7
73.7
72.72 73.68 72.37 249,800 0 0 0
CTS
33.2
33.2
33.05 33.83 33.01 2,830,800 0 0 0
CTT
23.3
23.3
23.33 23.33 23.33 0 0 0 0
CTW
26.4
26.4
26.37 26.37 26.37 0 0 0 0
CVT
28.4
28.4
28.35 28.35 28.35 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
D11
9.5
9.5
9.49 9.49 9.49 200 0 0 0
D2D
37
37
36.70 37.20 36.70 95,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.2
16.2
16.21 16.21 16.21 100 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
4.0
4.0
4.02 4.02 3.96 262,300 0 0 0
DAS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DAT
9.0
9.0
9.30 9.30 8.90 10,700 0 0 0
DBC
24.4
24.4
24.57 24.66 24.22 4,753,600 0 0 0
DBD
51.8
51.8
51.74 51.94 51.65 47,300 0 0 0
DBM
21.7
21.7
20.43 21.68 20.43 300 0 0 0
DBT
11.5
11.5
11.50 11.50 11.15 1,200 0 0 0
DC1
5.2
5.2
5.19 5.19 5.19 200 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.5
10.5
10.68 10.73 10.55 310,400 0 0 0
DCF
35.7
35.7
35.71 35.71 35.71 0 0 0 0
DCG
22.1
22.1
22.12 22.12 22.12 500 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
29.5
29.5
29.80 29.80 29.20 797,300 0 0 0
DCM
34.5
34.5
34.98 35.03 34.51 2,550,900 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 0.90 154,700 0 0 0
DCT
0.5
0.5
0.50 0.60 0.50 3,400 0 0 0
DDB
9.9
9.9
9.90 9.90 9.90 5,500 0 0 0
DDH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 800 0 0 0
DDN
6.3
6.3
6.40 6.50 6.30 4,300 0 0 0
DDV
30.4
30.4
30.27 30.73 29.98 804,900 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 1,000 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 428,600 0 0 0
DGC
80.7
80.7
80.60 80.77 80.00 1,439,300 0 0 0
DGT
5
5
5.10 5.10 4.90 426,700 0 0 0
DGW
41.1
41.1
41 42 40.95 1,716,100 0 0 0
DHA
46.2
46.2
45.93 46.78 45.93 65,000 0 0 0
DHB
8.9
8.9
8.70 8.90 8.70 5,500 0 0 0
DHC
29.5
29.5
29.49 30.01 29.49 152,700 0 0 0
DHD
22.9
22.9
22.86 22.86 22.86 2,400 0 0 0
DHG
96.8
96.8
95.81 96.85 95.81 11,800 0 0 0
DHM
6.3
6.3
6.26 6.35 6.26 5,100 0 0 0
DHN
23.3
23.3
23.32 23.32 23.32 1,300 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 1,000 0 0 0
DHT
78
78
76.36 78.09 76.36 19,300 0 0 0
DIC
1
1
1 1.10 0.90 431,200 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 49,000 0 0 0
DIG
20.2
20.2
19.81 20.33 19.76 10,732,900 0 0 0
DIH
12.1
12.1
12.09 12.09 12 3,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.3
6.3
6.20 6.30 6.20 241,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.81 2.84 2.79 1,897,500 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
57.9
57.9
59.42 59.42 57.88 200 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 1,000 0 0 0
DNA
23.9
23.9
23.87 23.87 23.87 4,200 0 0 0
DNC
49.7
49.7
49.66 49.66 49.66 0 0 0 0
DND
10
10
10 10 10 100 0 0 0
DNE
8.7
8.7
8.36 8.74 8.36 500 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 19 19 0 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 0 0 0 0
DOC
9.4
9.4
9.41 9.41 9.41 0 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 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.8
49.8
50.58 50.58 49.83 15,000 0 0 0
DPG
46.8
46.8
47.57 48.07 46.29 2,332,500 0 0 0
DPH
56.0
56.0
56.02 56.02 56.02 300 0 0 0
DPM
22.9
22.9
22.85 23.13 22.61 3,968,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
37.55 37.70 37 368,700 0 0 0
DQC
10.9
10.9
10.78 10.88 10.45 22,900 0 0 0
DRC
15.5
15.5
15.47 15.71 15.47 210,000 0 0 0
DRG
8.5
8.5
8.83 8.83 8.54 2,200 0 0 0
DRH
2.2
2.2
2.18 2.21 2.14 652,800 0 0 0
DRI
11.4
11.4
11.50 11.50 11.30 212,100 0 0 0
DRL
49.3
49.3
49.30 49.30 49.30 5,900 0 0 0
DS3
6
6
6.10 6.10 6 10,300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
26.2
26.2
26.36 26.45 26.18 750,100 0 0 0
DSG
4
4
4 4 4 13,400 0 0 0
DSN
40.8
40.8
40.71 40.85 40.71 4,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.3
9.3
9.20 9.30 9.10 36,500 0 0 0
DTA
4.4
4.4
4.31 4.44 4.26 15,100 0 0 0
DTD
19.3
19.3
19.69 20.13 19.34 826,800 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 72,900 0 0 0
DTK
11.7
11.7
11.67 11.67 11.67 1,000 0 0 0
DTL
13.4
13.4
13.50 13.70 13.30 21,900 0 0 0
DTP
85.0
85.0
84.86 85.25 82.09 3,400 0 0 0
DTT
15.7
15.7
15.69 15.74 15.69 300 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
1.6
1.6
1.40 1.60 1.40 421,300 0 0 0
DVM
7.1
7.1
7.10 7.20 7 288,400 0 0 0
DVN
20.1
20.1
20.12 20.22 19.84 59,300 0 0 0
DVP
64.1
64.1
64.19 64.28 64.10 13,400 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
18.2
18.2
18.07 18.51 18.03 19,288,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
11.10 11.10 10.90 143,900 0 0 0
DXS
12.1
12.1
12.05 12.30 12 1,522,400 0 0 0
DXV
3.8
3.8
3.80 3.85 3.80 21,800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 600 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 1,600 0 0 0
EBS
11.4
11.4
10.83 11.39 10.83 1,400 0 0 0
ECI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
ECO
23.6
23.6
22.51 23.58 22.13 28,800 0 0 0
EFI
2.3
2.3
2.40 2.40 2.30 9,200 0 0 0
EIB
26.8
26.8
26.90 27.10 26.60 8,752,800 0 0 0
EIC
22.7
22.7
22.67 22.67 22.67 0 0 0 0
EID
24.0
24.0
24.41 24.41 24.04 4,400 0 0 0
EIN
3.3
3.3
3.20 3.40 3.10 5,600 0 0 0
ELC
20.4
20.4
20.41 20.59 20.23 467,700 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
20.8
20.8
21.30 21.30 20.83 2,100 0 0 0
EVE
10.0
10.0
9.48 10.06 9.48 103,700 0 0 0
EVF
14.1
14.1
14.30 14.40 14 9,223,400 0 0 0
EVG
8.7
8.7
8.67 8.89 8.67 1,183,700 0 0 0
EVS
7.2
7.2
7.30 7.30 7.20 202,900 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
3.58 3.60 3.56 86,100 0 0 0
FCN
16.9
16.9
16.97 17.36 16.88 1,958,400 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 0 0 0 0
FIC
13.0
13.0
13.55 13.55 12.67 10,200 0 0 0
FID
1.7
1.7
1.50 1.70 1.50 444,100 0 0 0
FIR
7.8
7.8
7.73 7.79 7.69 117,900 0 0 0
FIT
4.8
4.8
4.76 4.77 4.71 434,500 0 0 0
FMC
35.0
35.0
34.61 35.08 34.51 50,500 0 0 0
FOC
56.7
56.7
56.53 56.96 56.53 13,300 0 0 0
FOX
64.4
64.4
64.40 65 64.10 63,900 0 0 0
FPT
95.1
95.1
93.23 95.51 92.83 8,587,700 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
136.8
136.8
132 138.29 131.14 1,813,000 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
0.60 0.70 0.60 31,500 0 0 0
FTS
32.2
32.2
32.15 32.46 32.02 1,297,300 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.1
9.1
9.17 9.27 8.98 704,500 0 0 0
GAS
60.9
60.9
60.90 61.20 60.60 592,500 0 0 0
GCB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 5,000 0 0 0
GDA
17.7
17.7
17.70 17.80 17.60 65,300 0 0 0
GDT
18.1
18.1
18.17 18.17 18.04 16,500 0 0 0
GDW
36.3
36.3
36.32 36.32 36.32 0 0 0 0
GEG
15.2
15.2
15.05 15.19 14.95 631,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44.7
44.7
44.56 45.52 44 21,396,500 0 0 0
GGG
4.1
4.1
4.50 4.50 4.10 4,700 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.9
11.9
11.56 11.93 11.56 600 0 0 0
GIL
16.8
16.8
16.70 17 16.40 421,900 0 0 0
GKM
3.5
3.5
3.50 3.50 3.50 75,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21 21 21 0 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
66.6
66.6
65.40 67.15 65.21 2,195,500 0 0 0
GMH
7.9
7.9
7.75 7.97 7.75 2,500 0 0 0
GMX
14.4
14.4
15.14 15.14 14.35 1,400 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.6
2.6
2.60 2.70 2.50 51,300 0 0 0
GSM
30.5
30.5
28.75 30.54 28.75 6,200 0 0 0
GSP
10.3
10.3
10.27 10.36 10.27 40,600 0 0 0
GTA
9.2
9.2
9.16 9.16 9.16 0 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.7
27.7
28.05 28.10 27.61 2,163,700 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 0 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 500 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
25.8
25.8
24 25.80 24 200 0 0 0
HAG
17.2
17.2
17.20 17.25 17.05 7,140,000 0 0 0
HAH
52.5
52.5
53.12 53.60 52.45 1,067,200 0 0 0
HAM
29.8
29.8
29.84 29.84 29.84 0 0 0 0
HAN
9.0
9.0
9.16 9.16 8.97 1,500 0 0 0
HAP
6.7
6.7
6.78 6.84 6.71 27,500 0 0 0
HAR
4.6
4.6
4.69 4.70 4.50 407,100 0 0 0
HAS
7.4
7.4
7.45 7.45 7.44 300 0 0 0
HAT
34.0
34.0
34.79 34.79 33.96 200 0 0 0
HAV
3.9
3.9
3.60 3.90 3.60 300 0 0 0
HAX
12.2
12.2
12.05 12.35 12 690,800 0 0 0
HBC
7.2
7.2
7.20 7.20 7 1,586,800 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 7.30 7 332,700 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
20.9
20.9
20.69 20.85 20.69 400 0 0 0
HCD
6.6
6.6
6.58 6.58 6.52 20,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.2
23.2
23.23 23.53 23.06 8,356,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HD6
11.6
11.6
11.93 11.93 11.39 27,900 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.5
5.5
5.45 5.45 5.45 1,500 0 0 0
HDB
25.5
25.5
25.52 25.56 25.36 14,960,500 0 0 0
HDC
28.6
28.6
28.65 29.11 28.34 4,857,000 0 0 0
HDG
29.1
29.1
29.46 29.86 28.84 3,188,400 0 0 0
HDM
33.6
33.6
33.69 33.69 33.60 2,500 0 0 0
HDP
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HDW
15.7
15.7
15.61 15.71 15.04 1,700 0 0 0
HEC
31.8
31.8
31.80 31.80 31.80 0 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 8.45 400 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
267.7
267.7
266.13 271.40 266.05 6,900 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
9.8
9.8
10.05 10.09 9.77 276,000 0 0 0
HHS
19.5
19.5
19.95 20.20 19.25 10,177,200 0 0 0
HHV
14.7
14.7
14.55 15.02 14.55 9,211,500 0 0 0
HID
3.3
3.3
3.47 3.47 3.34 622,900 0 0 0
HII
4.5
4.5
4.57 4.57 4.47 60,700 0 0 0
HIO
7.5
7.5
8.20 8.20 7.30 15,200 0 0 0
HJC
7.6
7.6
7.50 7.60 7.50 2,800 0 0 0
HJS
26.3
26.3
26.29 26.29 26.29 1,200 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 19,700 0 0 0
HKT
13.8
13.8
13.27 13.85 13.27 2,500 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 10.27 10.27 1,600 0 0 0
HLD
17.3
17.3
17.25 17.34 17.15 42,700 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 11 900 0 0 0
HMC
11.2
11.2
11.06 11.20 11.06 15,100 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 0 0 0 0
HMR
11.7
11.7
11.60 11.70 11.50 3,600 0 0 0
HMS
33.5
33.5
33.49 33.49 33.49 1,000 0 0 0
HNB
11.4
11.4
11.38 11.38 11.38 2,800 0 0 0
HND
11.4
11.4
11.50 11.50 11.40 9,600 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 6.30 6.10 3,261,600 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.30 257,900 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 4.70 17,200 0 0 0
HPB
11.8
11.8
11.84 11.84 11.84 0 0 0 0
HPD
16.4
16.4
16.42 16.52 16.24 19,400 0 0 0
HPG
26.9
26.9
26.36 27.05 26.27 62,702,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
32.9
32.9
32.90 32.90 32.90 100 0 0 0
HPP
68.3
68.3
67.75 68.26 67.32 4,100 0 0 0
HPT
25.4
25.4
27.60 27.70 25.04 3,000 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HPX
5.0
5.0
4.99 5.06 4.99 1,073,700 0 0 0
HQC
3.5
3.5
3.52 3.58 3.52 3,080,000 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
31.0
31.0
29.90 30.95 29.90 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.6
14.6
14.62 14.73 14.54 4,125,800 0 0 0
HSL
9.5
9.5
10.10 10.10 9.46 404,200 0 0 0
HSM
6.4
6.4
6.30 6.40 6.30 600 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.6
4.6
4.70 4.70 4.50 63,600 0 0 0
HT1
17.7
17.7
17.52 17.81 17.42 494,200 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 3.70 11,400 0 0 0
HTG
35.8
35.8
35.90 35.98 35.82 17,800 0 0 0
HTI
21.8
21.8
21.43 21.94 21.43 56,300 0 0 0
HTL
24.1
24.1
24.53 24.53 24.13 600 0 0 0
HTM
11.2
11.2
9.80 11.20 9.80 1,300 0 0 0
HTN
6.8
6.8
6.77 6.80 6.73 414,100 0 0 0
HTP
1.9
1.9
2.10 2.10 1.80 345,600 0 0 0
HTT
1.4
1.4
1.50 1.50 1.40 200 0 0 0
HTV
10.9
10.9
10.75 10.88 10.48 22,300 0 0 0
HU1
6.3
6.3
6.37 6.37 6.15 2,400 0 0 0
HU4
13.3
13.3
13.19 13.54 13.19 32,800 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 13.89 13.81 30,800 0 0 0
HUG
27.6
27.6
27.65 27.65 27.65 0 0 0 0
HUT
17.3
17.3
17 17.60 17 2,364,200 0 0 0
HVA
24.8
24.8
24.80 24.90 23.50 121,800 0 0 0
HVH
12.2
12.2
12.18 12.23 12 113,600 0 0 0
HVN
36.2
36.2
34.80 36.20 34.80 1,039,900 0 0 0
HVT
28.5
28.5
28.65 28.84 28.45 20,600 0 0 0
HWS
13.6
13.6
13.51 13.70 13.42 11,900 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
42.5
42.5
42.50 42.50 42.50 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
15.4
15.4
15.60 15.60 14.50 39,600 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
36.3
36.3
36.35 36.35 35.81 12,300 0 0 0
ICT
17.0
17.0
17.06 17.15 16.97 32,200 0 0 0
IDC
32.0
32.0
32.66 32.75 31.99 3,329,300 0 0 0
IDI
8.2
8.2
8.09 8.21 8.09 988,400 0 0 0
IDJ
6.5
6.5
6.50 6.70 6.50 680,800 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.2
22.2
22.12 22.21 22.04 13,200 0 0 0
IFS
19.4
19.4
19.51 19.69 19.42 4,600 0 0 0
IJC
12.5
12.5
12.22 12.56 12.13 4,386,500 0 0 0
ILA
7.2
7.2
7.10 7.30 7.10 103,100 0 0 0
ILB
24.7
24.7
24.33 24.66 24.19 10,900 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 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
51.1
51.1
51.24 51.24 50.45 41,600 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 0 0 0 0
INN
45.1
45.1
43.10 45.10 43.10 200 0 0 0
IPA
18.4
18.4
18.26 18.78 18.26 421,000 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 8.80 100 0 0 0
ISH
24.4
24.4
24.39 24.39 24.39 0 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 0 0 0 0
ITC
12.7
12.7
12.77 12.91 12.54 205,500 0 0 0
ITD
10.4
10.4
10.37 10.53 10.37 63,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 71,600 0 0 0
ITS
4.8
4.8
4.80 4.80 4.80 2,300 0 0 0
IVS
10.0
10.0
10.14 10.14 9.94 131,000 0 0 0
JOS
0.9
0.9
0.90 1 0.80 15,500 0 0 0
JVC
8.6
8.6
8.50 8.81 8.50 444,600 0 0 0
KBC
35.7
35.7
35.45 36.10 35.20 5,746,700 0 0 0
KCB
10.2
10.2
10.07 10.45 10.07 28,000 0 0 0
KDC
50.9
50.9
51.57 51.57 50.88 269,500 0 0 0
KDH
32.5
32.5
32.75 33 32.25 5,841,600 0 0 0
KDM
13.9
13.9
13.10 14.50 13.10 6,100 0 0 0
KGM
5.4
5.4
5.38 5.38 5.29 3,000 0 0 0
KHD
10.9
10.9
10.92 10.92 10.92 0 0 0 0
KHG
7.0
7.0
6.90 7.05 6.87 12,527,300 0 0 0
KHP
11.7
11.7
11.54 11.72 11.54 37,700 0 0 0
KHS
18.6
18.6
18.26 18.58 18.26 37,200 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 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 6.70 100 0 0 0
KMR
3.1
3.1
3.04 3.06 3.02 9,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
39.10 39.10 38.80 344,400 0 0 0
KSB
19.8
19.8
19.65 20.25 19.65 1,899,500 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
87
87
90.60 90.60 85 13,500 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 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 19.37 100 0 0 0
KTS
41.5
41.5
40.50 41.47 40.10 1,300 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 0 0 0 0
L12
4.1
4.1
4.20 4.20 4.10 5,100 0 0 0
L14
34.9
34.9
35 35.40 34.80 180,700 0 0 0
L18
22.2
22.2
22 22.40 22 25,500 0 0 0
L40
38.6
38.6
38.42 39.06 37.97 63,400 0 0 0
L45
1.6
1.6
1.90 1.90 1.60 2,500 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 3,800 0 0 0
LAF
18.8
18.8
19.26 19.35 18.57 3,100 0 0 0
LAI
12.8
12.8
12.83 12.92 12.75 16,900 0 0 0
LAS
18
18
18 18.10 17.90 216,500 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
34.4
34.4
34.71 34.71 34.40 18,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.8
10.8
10.71 10.93 10.67 3,452,600 0 0 0
LCM
1.2
1.2
1.10 1.20 1.10 260,500 0 0 0
LDG
4.8
4.8
4.76 4.84 4.75 1,734,100 0 0 0
LDP
12
12
11.70 12 11.50 39,200 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6
6
6 6 6 900 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.0
5.0
4.98 4.98 4.86 222,600 0 0 0
LHC
47.4
47.4
48 48 47.35 19,100 0 0 0
LHG
28.1
28.1
27.89 28.17 27.89 32,600 0 0 0
LIC
27.8
27.8
27.20 27.80 26.90 9,600 0 0 0
LIG
5
5
4.90 5.10 4.90 385,900 0 0 0
LIX
33.6
33.6
33.95 33.95 33.15 14,500 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 2,000 0 0 0
LLM
16.4
16.4
16.10 16.40 15.20 1,300 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 39,100 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
LMH
1.2
1.2
1.10 1.20 1 883,600 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
51.6
51.6
51.20 52.20 50.80 4,036,000 0 0 0
LPT
5.9
5.9
6 6 5.90 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.3
31.3
31.50 32.50 31.20 113,100 0 0 0
LSS
9.4
9.4
9.35 9.63 9.35 652,700 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 3,400 0 0 0
M10
19.3
19.3
19.61 19.61 19.33 1,300 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.3
12.3
11.68 12.34 11.68 2,800 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
22.0
22.0
21.95 22.23 21.79 56,780,900 0 0 0
MBG
3.8
3.8
4 4 3.80 224,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
26.49 26.80 26.26 6,659,200 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 1,000 0 0 0
MCM
26.5
26.5
26.47 26.61 26.43 17,200 0 0 0
MCO
7.2
7.2
7.40 7.40 7.20 2,600 0 0 0
MCP
28.8
28.8
28.90 28.90 28.60 23,000 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 2,200 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
17.7
17.7
17.69 17.69 17.69 100 0 0 0
MEC
3.9
3.9
4 4 3.90 26,400 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 38.37 37.62 20,000 0 0 0
MGC
13.1
13.1
13.33 13.33 12.45 8,800 0 0 0
MGG
26.3
26.3
26.30 26.30 26.20 600 0 0 0
MGR
5.1
5.1
5.20 5.20 5.10 1,400 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 0 0 0 0
MHC
14.0
14.0
13.14 14.05 13 949,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.6
15.6
15.78 15.82 15.54 186,800 0 0 0
MKP
27.5
27.5
27.47 27.47 27.47 0 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
20.7
20.7
20.60 20.80 20.10 16,100 0 0 0
MML
38.1
38.1
37.80 38.70 37.80 105,400 0 0 0
MNB
25.8
25.8
25.96 25.96 25.78 1,300 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.3
16.3
16.25 16.75 16.15 107,000 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 24,300 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 18 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.4
11.4
11.42 11.50 11.29 10,665,400 0 0 0
MSH
30.4
30.4
30.37 30.64 30.29 124,600 0 0 0
MSN
84.1
84.1
83.50 84.20 83 13,452,100 0 0 0
MSR
25.7
25.7
24.68 26.25 24.58 3,087,000 0 0 0
MST
6.1
6.1
6.20 6.30 6 3,505,300 0 0 0
MTA
14.0
14.0
14.06 14.35 13.86 33,000 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 11.89 300 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 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 19.50 800 0 0 0
MVC
15.7
15.7
15.61 15.71 15.23 94,700 0 0 0
MVN
52
52
52.70 52.70 51.20 2,500 0 0 0
MWG
80.7
80.7
80.15 80.74 79.36 7,593,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.1
33.1
32.65 33.20 32.60 506,500 0 0 0
NAG
12.3
12.3
12.29 12.38 11.72 1,422,700 0 0 0
NAP
11.9
11.9
11.89 11.89 11.89 0 0 0 0
NAS
35.2
35.2
35.90 35.90 35.20 200 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
16.6
16.6
16.71 16.71 16.62 4,300 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NBB
21.9
21.9
21.20 22.30 21.20 175,900 0 0 0
NBC
8.3
8.3
8.23 8.33 8.14 23,700 0 0 0
NBE
10.8
10.8
11.11 11.11 10.84 5,200 0 0 0
NBP
8.3
8.3
8.20 8.30 8.10 4,900 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
12.50 12.50 11.10 53,800 0 0 0
NCS
37.8
37.8
36.40 37.78 36.40 300 0 0 0
NCT
89.0
89.0
88.87 89.21 88.87 5,700 0 0 0
ND2
34.3
34.3
36.14 36.14 33.51 7,000 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
13.50 13.60 13.40 488,600 0 0 0
NDP
19.7
19.7
25.20 25.20 19.71 1,100 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 3,400 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.46 5.64 5.46 2,100 0 0 0
NED
7
7
6.90 7 6.90 18,400 0 0 0
NET
69.9
69.9
70.20 70.20 69 3,400 0 0 0
NFC
49.7
49.7
49.66 49.66 49.66 100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.3
17.3
17.18 17.93 17.18 389,400 0 0 0
NHC
19.0
19.0
18.96 18.96 18.96 500 0 0 0
NHH
12.0
12.0
11.80 12 11.80 77,300 0 0 0
NHT
8.5
8.5
8.51 8.51 8.47 4,600 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
16.3
16.3
16.27 16.55 16.18 9,932,100 0 0 0
NLG
36.3
36.3
35.29 36.32 35.24 4,269,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
49.5
49.5
49.38 49.48 48.21 21,000 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.7
6.7
6.71 6.77 6.70 46,100 0 0 0
NOS
0.8
0.8
0.90 0.90 0.80 26,900 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
6.4
6.4
6.50 6.60 6.30 585,000 0 0 0
NSC
75.7
75.7
75.70 75.70 75.70 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.60 4.70 4.60 33,300 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
13
13
12.90 13 12.90 1,300 0 0 0
NT2
22.8
22.8
22.45 22.84 22.45 817,300 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.5
53.5
53.34 53.53 53.34 4,000 0 0 0
NTL
17.7
17.7
17.96 18.00 17.67 1,348,400 0 0 0
NTP
50.5
50.5
50.75 51.22 50.43 100,400 0 0 0
NTT
10.4
10.4
10.50 10.50 10.40 400 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
14.8
14.8
14.90 15.10 14.80 430,900 0 0 0
NVL
14.5
14.5
14.37 14.88 14.37 15,221,600 0 0 0
NVP
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NVT
8.0
8.0
7.73 7.97 7.73 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4 4 3.80 3,700 0 0 0
OCB
11.6
11.6
11.43 11.65 11.39 8,183,400 0 0 0
OCH
6
6
6 6 6 24,000 0 0 0
ODE
46.1
46.1
45.70 46.10 45.70 22,000 0 0 0
OGC
4.1
4.1
4.14 4.15 4.09 319,800 0 0 0
OIL
11.0
11.0
11.10 11.19 10.90 382,600 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 11,600 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.6
18.6
18.53 18.57 18.53 2,300 0 0 0
ORS
14.5
14.5
14.50 14.65 14.35 1,778,300 0 0 0
PAC
23.2
23.2
22.91 23.45 22.86 438,500 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.1
26.1
26.25 26.29 25.79 811,200 0 0 0
PAP
25
25
25 25 24.10 1,500 0 0 0
PAS
3.6
3.6
3.70 3.70 3.60 67,200 0 0 0
PAT
80.3
80.3
80.30 80.39 80.22 2,100 0 0 0
PBC
6.1
6.1
6.10 6.20 6.10 38,900 0 0 0
PBP
11.6
11.6
11.39 11.91 11.39 18,100 0 0 0
PBT
32.8
32.8
32.81 32.81 32.81 0 0 0 0
PC1
21.3
21.3
21.35 21.83 21.30 2,044,100 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 200 0 0 0
PCE
19.1
19.1
18.68 19.05 18.68 2,400 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 48,500 0 0 0
PCH
18.7
18.7
18.69 18.69 18.60 68,500 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.4
10.4
10.20 10.40 10.20 6,100 0 0 0
PDB
18.3
18.3
18.18 18.26 18.01 10,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
90.2
90.2
89.25 90.21 89.25 1,300 0 0 0
PDR
23.7
23.7
23.50 24 23.45 18,678,800 0 0 0
PEG
3.4
3.4
3.30 3.60 3.10 6,100 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
31.85 32.28 31.34 2,001,600 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 77,600 0 0 0
PGB
12.1
12.1
12.00 12.07 11.93 47,100 0 0 0
PGC
12.6
12.6
12.51 12.60 12.42 19,600 0 0 0
PGD
24.3
24.3
24.25 24.30 24.25 1,300 0 0 0
PGI
18.9
18.9
19.03 19.03 18.84 15,300 0 0 0
PGN
6.1
6.1
6 6.10 5.80 37,200 0 0 0
PGS
45.5
45.5
41.90 45.50 41.90 200 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PGV
18.2
18.2
18.16 18.16 17.89 11,500 0 0 0
PHC
5.7
5.7
5.79 5.79 5.70 163,400 0 0 0
PHH
6
6
6 6 6 100 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 0 0 0 0
PHP
33.3
33.3
33.52 33.62 33.33 40,900 0 0 0
PHR
29.6
29.6
30.17 30.17 29.52 369,100 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
15.7
15.7
15.61 15.70 15.33 3,900 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
6.4
6.4
6.22 6.35 6.22 200 0 0 0
PIV
2.6
2.6
2.50 2.60 2.50 54,000 0 0 0
PJC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 100 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 2,200 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PLC
29.2
29.2
29 29.50 28.80 262,300 0 0 0
PLE
51.2
51.2
51.17 51.17 51.17 0 0 0 0
PLO
4
4
4 4 4 400 0 0 0
PLP
5.8
5.8
6.02 6.02 5.81 53,100 0 0 0
PLX
32.9
32.9
32.97 33.07 32.78 1,171,100 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 500 0 0 0
PMC
111.4
111.4
115.24 118.43 111.36 4,300 0 0 0
PMG
8.7
8.7
8.78 8.78 8.01 1,900 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 0 0 0 0
PMS
32.4
32.4
30.93 32.38 30.84 300 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
28.4
28.4
28.45 28.45 28.45 100 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
56.52 56.65 55.79 478,400 0 0 0
PNP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 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 15.80 100 0 0 0
POT
18.9
18.9
18.72 19.60 18.72 300 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POW
13.6
13.6
13.72 13.72 13.58 5,419,000 0 0 0
PPC
10.2
10.2
10.15 10.20 10.10 237,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.3
24.3
24.32 24.32 24.23 8,600 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 0 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 700 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
15.05 15.05 15.05 2,300 0 0 0
PRE
18.5
18.5
18.51 18.51 18.51 43,600 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
11.2
11.2
11.70 11.80 11.20 2,100 0 0 0
PSB
4.5
4.5
4.50 4.50 4.50 59,800 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
10.6
10.6
10.85 10.85 10.54 44,800 0 0 0
PSE
11
11
10.90 11 10.90 2,600 0 0 0
PSI
8.6
8.6
8.50 8.70 8.50 274,600 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
17 20 17 1,600 0 0 0
PSW
8.1
8.1
8.07 8.07 7.88 20,100 0 0 0
PTB
31.6
31.6
32.01 32.01 31.61 72,700 0 0 0
PTC
7.9
7.9
7.81 7.92 7.81 44,100 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
3.4
3.4
3.37 3.50 3.35 65,000 0 0 0
PTM
5.8
5.8
5.79 5.79 5.79 3,800 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
8.7
8.7
8.24 8.70 8.24 600 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.80 4 3.80 2,500 0 0 0
PV2
2.9
2.9
2.90 2.90 2.80 47,000 0 0 0
PVB
29.7
29.7
29.70 29.70 29.40 21,700 0 0 0
PVC
11.6
11.6
11.70 11.70 11.50 361,100 0 0 0
PVD
12.9
12.9
13.09 13.15 12.91 3,537,900 0 0 0
PVE
2.7
2.7
2.60 2.70 2.50 135,200 0 0 0
PVG
6.5
6.5
6.50 6.70 6.50 59,800 0 0 0
PVH
0.6
0.6
0.50 0.70 0.50 25,600 0 0 0
PVI
61.2
61.2
62.18 62.18 60.95 41,000 0 0 0
PVM
16.1
16.1
16.14 16.14 16.14 100 0 0 0
PVO
6.3
6.3
6.21 6.31 6.21 1,300 0 0 0
PVP
13.2
13.2
13.28 13.37 13.24 77,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.10 15,600 0 0 0
PVS
25.5
25.5
25.93 26.17 25.55 2,405,400 0 0 0
PVT
16.3
16.3
16.50 16.55 16.32 1,783,900 0 0 0
PVV
1.4
1.4
1.50 1.50 1.40 8,400 0 0 0
PVX
1.9
1.9
1.90 1.90 1.80 2,657,600 0 0 0
PVY
2.2
2.2
2.40 2.40 2 14,400 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 6,900 0 0 0
PWS
14.2
14.2
14.22 14.22 14.22 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 400 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 76,100 0 0 0
PXL
16.3
16.3
16.10 16.40 16.10 116,600 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 21,300 0 0 0
PXS
3.1
3.1
3 3.20 3 79,900 0 0 0
PXT
1.5
1.5
1.50 1.60 1.40 123,400 0 0 0
QCC
16.9
16.9
16.88 16.88 16.88 0 0 0 0
QCG
14.1
14.1
14.20 14.30 14.10 592,000 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 2,800 0 0 0
QNP
30.0
30.0
29.63 30.01 29.63 2,600 0 0 0
QNS
43.5
43.5
43.60 43.69 43.41 82,700 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
16.3
16.3
16.29 16.29 16.29 100 0 0 0
QPH
43.0
43.0
43.17 43.17 42.60 25,500 0 0 0
QSP
23.9
23.9
23.85 23.94 23.85 400 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 100 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 12.14 103,100 0 0 0
RAL
89.4
89.4
89.28 89.38 88.34 2,100 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 200 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 1.50 100 0 0 0
RCL
13.3
13.3
12.65 13.33 12.55 10,500 0 0 0
REE
55.8
55.8
55.80 56.05 55.28 255,200 0 0 0
RIC
7.9
7.9
8 8 7.90 14,800 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 0 0 0 0
RYG
10.3
10.3
9.90 10.50 9.81 364,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 5,300 0 0 0
S4A
31.8
31.8
31.97 31.97 31.79 3,100 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 100 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
9.60 9.60 9.50 102,900 0 0 0
SAB
41.1
41.1
40.92 41.24 40.88 481,500 0 0 0
SAC
12.1
12.1
12.21 12.30 12.12 2,800 0 0 0
SAF
50.4
50.4
52.04 52.04 50.43 1,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.16 7.23 7.08 447,800 0 0 0
SAS
32.6
32.6
32.40 32.67 32.23 12,800 0 0 0
SAV
14.8
14.8
14.76 14.76 14.76 0 0 0 0
SB1
5.5
5.5
5.64 5.64 5.55 2,300 0 0 0
SBA
27.2
27.2
27.17 27.17 27.17 9,500 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 3,200 0 0 0
SBD
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBG
10.4
10.4
10.42 10.50 10.13 331,200 0 0 0
SBH
40.2
40.2
43.46 43.46 40.20 2,300 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 600 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
6.60 6.60 6.40 990,400 0 0 0
SBT
25.2
25.2
23.63 25.24 23.63 2,006,800 0 0 0
SBV
7.9
7.9
8.10 8.10 7.68 1,100 0 0 0
SC5
16.2
16.2
16.25 16.25 16.20 700 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 1,000 0 0 0
SCG
64.2
64.2
65.30 65.40 63 30,400 0 0 0
SCI
9.5
9.5
9.60 9.70 9.30 57,000 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 2,000 0 0 0
SCL
16.3
16.3
16.31 16.31 15.89 23,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.4
9.4
9.24 9.54 9.24 10,111,200 0 0 0
SCS
52.0
52.0
52.78 52.78 51.61 536,000 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 200 0 0 0
SD3
8
8
8.70 8.70 7.20 1,100 0 0 0
SD5
8.9
8.9
8.93 8.93 8.93 0 0 0 0
SD6
2.5
2.5
2.50 2.50 2.30 5,000 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 11.42 12,500 0 0 0
SDC
6.2
6.2
6.22 6.22 6.22 100 0 0 0
SDD
1.2
1.2
1.10 1.20 1.10 171,800 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
0.8
0.8
0.80 0.90 0.80 5,900 0 0 0
SDU
23.4
23.4
23.80 23.80 19.80 2,300 0 0 0
SDV
28.8
28.8
28.82 28.82 28.82 0 0 0 0
SDY
1.1
1.1
1 1.20 1 4,900 0 0 0
SEA
46.1
46.1
46.10 46.10 46.10 100 0 0 0
SEB
45.3
45.3
45.34 45.34 45.34 0 0 0 0
SED
22.3
22.3
22.48 22.48 22.30 41,500 0 0 0
SEP
20.2
20.2
23.35 23.35 20.24 1,000 0 0 0
SFC
17.5
17.5
17.49 17.49 16.98 4,000 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 100 0 0 0
SFI
24.3
24.3
24.27 24.27 24.27 800 0 0 0
SFN
23.7
23.7
23.72 23.72 23.72 0 0 0 0
SGB
12.4
12.4
12.49 12.49 12.30 14,100 0 0 0
SGC
103.5
103.5
101.86 103.54 101.86 300 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 200 0 0 0
SGI
11.2
11.2
11.21 11.21 11.21 300 0 0 0
SGN
62.8
62.8
61.90 62.77 61.71 15,800 0 0 0
SGP
27.1
27.1
27.10 27.30 26.90 66,700 0 0 0
SGR
18.6
18.6
18.67 19.17 18.50 691,000 0 0 0
SGS
12.8
12.8
12.81 12.81 12.81 18,800 0 0 0
SGT
17
17
17 17.10 16.75 16,100 0 0 0
SHA
4.3
4.3
4.36 4.36 4 14,000 0 0 0
SHB
17.7
17.7
17.69 17.89 17.49 77,920,000 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 200 0 0 0
SHE
7.2
7.2
7 7.20 7 1,600 0 0 0
SHI
14.5
14.5
14.35 14.45 14.30 274,800 0 0 0
SHN
5.2
5.2
5.10 5.30 5 38,100 0 0 0
SHP
32.4
32.4
32.35 32.45 32.35 2,500 0 0 0
SHS
26.5
26.5
26.80 27.10 26.30 21,471,300 0 0 0
SID
19.3
19.3
19.30 19.30 19.30 100 0 0 0
SIG
5.6
5.6
5.80 5.80 5.60 1,900 0 0 0
SIV
34.1
34.1
34.10 34.10 34.10 200 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 400 0 0 0
SJD
14.2
14.2
14.15 14.30 14.15 150,200 0 0 0
SJE
18.2
18.2
18 18.20 18 63,500 0 0 0
SJG
18.0
18.0
18.28 18.28 18.00 800 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SJS
67.4
67.4
67.80 68 67.20 42,300 0 0 0
SKG
10.3
10.3
10.25 10.30 10.16 98,400 0 0 0
SKH
23.4
23.4
23.05 23.43 22.77 3,500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
26.3
26.3
26.36 26.46 26.27 700 0 0 0
SLS
171
171
172.50 173 170.70 14,800 0 0 0
SMA
9.7
9.7
8.64 9.71 8.64 4,400 0 0 0
SMB
36.8
36.8
36.79 36.79 36.79 3,900 0 0 0
SMC
12.9
12.9
12.85 13 12.70 369,900 0 0 0
SMN
11.0
11.0
10.98 10.98 10.98 700 0 0 0
SMT
12
12
12 12 12 100 0 0 0
SNC
23.4
23.4
23.42 23.42 23.42 0 0 0 0
SNZ
34
34
34.50 34.60 34 10,000 0 0 0
SP2
22
22
22.50 22.50 21.90 700 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
10.4
10.4
10.43 10.43 10.43 100 0 0 0
SPV
18.7
18.7
18.72 18.72 18.72 100 0 0 0
SRA
2.9
2.9
2.90 3 2.80 118,400 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 5,500 0 0 0
SRC
38.3
38.3
39.71 39.71 38.19 1,700 0 0 0
SRF
7.5
7.5
7.46 7.46 7.19 3,700 0 0 0
SSB
16.1
16.1
15.85 16.14 15.81 2,942,500 0 0 0
SSC
32.3
32.3
32.29 32.29 32.29 0 0 0 0
SSG
8.7
8.7
8.70 8.70 8.70 1,100 0 0 0
SSH
80.2
80.2
79.17 80.16 79.17 2,400 0 0 0
SSI
29.6
29.6
29.78 30.21 29.56 29,024,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
6.4
6.4
6.41 6.43 6.32 340,900 0 0 0
STB
60.4
60.4
60.20 60.40 59.20 8,202,400 0 0 0
STC
15.3
15.3
15.27 15.27 15.27 0 0 0 0
STG
37.3
37.3
34.90 37.30 34.90 1,500 0 0 0
STH
20.8
20.8
19.80 22.20 19.80 30,700 0 0 0
STK
15.7
15.7
15.71 15.74 15.67 16,500 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
1.20 1.30 1.20 1,500 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
19.9
19.9
19.93 19.93 19.06 3,600 0 0 0
SVD
6.2
6.2
6.01 6.25 6 52,900 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.1
3.1
3.10 3.10 3 122,000 0 0 0
SVT
10.2
10.2
10.17 10.17 10.08 3,800 0 0 0
SWC
30.9
30.9
31 31 30.50 5,100 0 0 0
SZB
33.6
33.6
33.82 33.82 33.64 3,000 0 0 0
SZC
32.0
32.0
31.92 32.20 31.83 716,100 0 0 0
SZE
10.0
10.0
9.99 9.99 9.99 1,100 0 0 0
SZG
33.8
33.8
33.76 33.76 33.76 0 0 0 0
SZL
25.1
25.1
24.93 25.10 24.93 7,400 0 0 0
TA6
6.1
6.1
6.07 6.17 6.07 7,200 0 0 0
TA9
11.0
11.0
10.87 11.05 10.87 52,700 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
34.8
34.8
34.88 34.88 34.78 6,800 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
6.8
6.8
6.76 6.76 6.67 3,400 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
38.5
38.5
38.30 39.08 38.20 20,313,000 0 0 0
TCH
21.4
21.4
20.74 21.39 20.43 23,770,100 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
32.0
32.0
32.22 32.22 31.99 43,300 0 0 0
TCM
26.6
26.6
26.83 26.92 26.46 1,536,900 0 0 0
TCO
10.8
10.8
10.70 10.80 10.40 222,200 0 0 0
TCR
2.9
2.9
2.80 2.91 2.77 5,600 0 0 0
TCT
20.3
20.3
20.34 20.34 20.00 3,100 0 0 0
TCW
29.2
29.2
29.52 29.52 28.41 2,200 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 7,600 0 0 0
TDC
11.5
11.5
11.49 11.67 11.44 457,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.2
3.2
3.23 3.23 3.15 16,000 0 0 0
TDH
4.9
4.9
4.78 4.99 4.78 185,800 0 0 0
TDM
55.1
55.1
55.10 55.10 54.34 11,300 0 0 0
TDP
27.1
27.1
27.05 27.42 27.05 181,400 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 10,300 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 38,200 0 0 0
TDW
44.5
44.5
45.40 45.40 44.22 700 0 0 0
TED
58.6
58.6
52.23 58.62 50.30 10,400 0 0 0
TEG
6.9
6.9
6.72 6.90 6.69 103,900 0 0 0
TEL
20
20
20 20 20 0 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
61.7
61.7
61.67 61.67 61.67 100 0 0 0
TGP
6.1
6.1
5.36 6.07 5.36 2,800 0 0 0
TH1
3
3
3 3 3 6,100 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 1,400 0 0 0
THD
27
27
27.30 27.30 27 6,700 0 0 0
THG
45.1
45.1
44.42 45.17 44.26 124,100 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
7.5
7.5
7.38 7.47 7.29 2,600 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 0 0 0 0
TID
22.7
22.7
22.75 22.75 22.75 500 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 8.40 8.20 892,800 0 0 0
TIN
52.6
52.6
52.60 52.80 52.60 4,700 0 0 0
TIP
17.4
17.4
17.39 17.48 17.35 68,800 0 0 0
TIS
5.2
5.2
5.10 5.20 5 60,300 0 0 0
TIX
42.5
42.5
40.65 42.54 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
14.7
14.7
13.68 14.74 12.44 2,900 0 0 0
TL4
10.5
10.5
9.40 10.50 9.20 32,400 0 0 0
TLD
8.2
8.2
8.15 8.22 8.13 331,800 0 0 0
TLG
45.2
45.2
44.83 45.41 44.83 173,600 0 0 0
TLH
5.7
5.7
5.62 5.69 5.62 223,400 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TMB
58.3
58.3
58.60 58.60 58.32 4,500 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
64.5
64.5
59.07 64.51 59.07 1,500 0 0 0
TMP
58.9
58.9
59.20 59.20 58.44 1,200 0 0 0
TMS
41.2
41.2
40.98 41.18 40.20 5,700 0 0 0
TMT
10.3
10.3
10.20 10.70 10.20 10,900 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 9.30 100 0 0 0
TN1
13.6
13.6
12.72 13.64 12.72 16,900 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
32
32
29.85 32 29.80 1,300 0 0 0
TNG
16.8
16.8
16.91 17.08 16.82 563,700 0 0 0
TNH
13.5
13.5
13.50 13.50 13.35 89,000 0 0 0
TNI
5.9
5.9
5.92 6.15 5.89 1,699,200 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 200 0 0 0
TNS
3.9
3.9
3.80 3.90 3.70 3,400 0 0 0
TNT
8.2
8.2
8.40 8.40 8.13 1,328,700 0 0 0
TNW
11.9
11.9
11.89 11.89 11.89 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
123.4
123.4
116.51 123.85 116.51 41,600 0 0 0
TOT
13.5
13.5
13.25 13.50 13.16 5,300 0 0 0
TOW
30.8
30.8
30.75 30.75 30.75 0 0 0 0
TPB
18.7
18.7
19.14 19.19 18.62 23,788,700 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
31.5
31.5
31.76 31.76 31.48 1,000 0 0 0
TRC
16.8
16.8
16.84 16.84 16.80 33,100 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 11,000 0 0 0
TSB
36.4
36.4
34.80 36.40 34.50 400 0 0 0
TSC
3.1
3.1
3.07 3.13 3.07 166,900 0 0 0
TSD
5.7
5.7
4.70 5.70 4.70 1,100 0 0 0
TSG
11.8
11.8
11.93 11.93 11.84 200 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
5.47 5.47 5.39 15,200 0 0 0
TTA
11.9
11.9
11.81 11.90 11.81 158,700 0 0 0
TTC
7.9
7.9
7.65 7.92 7.65 26,500 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
3.05 3.08 3.02 727,700 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 2.60 116,000 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
16.9
16.9
17.17 17.72 16.89 313,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.5
34.5
34.49 34.49 34.49 0 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
23.4
23.4
23.48 23.48 23.28 38,500 0 0 0
TV2
33.4
33.4
33.74 33.74 33.30 203,200 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 700 0 0 0
TV4
15.4
15.4
15.50 15.90 15.30 25,500 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
9.7
9.7
9.55 9.80 9.44 130,400 0 0 0
TVC
11.8
11.8
11.80 12 11.80 740,600 0 0 0
TVD
9.5
9.5
9.49 9.58 9.49 19,100 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 8.30 8.10 308,900 0 0 0
TVS
15.5
15.5
15.60 15.65 15.48 157,700 0 0 0
TVT
14.7
14.7
14.57 14.85 14.57 7,500 0 0 0
TW3
16.6
16.6
21.69 21.69 16.62 1,200 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
17.2
17.2
17.30 17.62 17.12 8,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 23,500 0 0 0
UDL
14.2
14.2
14.17 14.17 14.17 2,300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.2
48.2
47.65 48.20 47.65 4,600 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
9.9
9.9
9.20 9.90 9.10 2,400 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
USD
15.8
15.8
15.77 15.86 15.77 3,000 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
6.80 6.80 6.80 2,900 0 0 0
VAV
36.5
36.5
34.47 36.46 34.47 400 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
13.5
13.5
12 13.50 12 2,800 0 0 0
VC2
7.4
7.4
7.36 7.45 7.27 114,700 0 0 0
VC3
25.9
25.9
25.67 25.86 25.49 734,400 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
11.0
11.0
11.12 11.21 11.02 280,600 0 0 0
VC9
4
4
3.70 4 3.70 14,200 0 0 0
VCA
10.0
10.0
9.34 9.97 9.34 84,900 0 0 0
VCB
63.7
63.7
63.37 63.87 63.07 4,985,600 0 0 0
VCC
9.7
9.7
9.90 9.90 9.70 2,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307.9
307.9
289 307.90 289 1,300 0 0 0
VCG
24.8
24.8
24.79 25.41 24.79 13,099,600 0 0 0
VCI
31.6
31.6
31.17 32.55 31.17 13,129,800 0 0 0
VCM
8
8
8.40 8.40 8 4,200 0 0 0
VCP
26.1
26.1
26.30 26.30 26 30,600 0 0 0
VCR
43.7
43.7
43.70 43.70 43.70 0 0 0 0
VCS
44.3
44.3
45.57 45.57 43.84 90,500 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
10
10
10 10 10 23,000 0 0 0
VDN
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
38.3
38.3
37.53 38.28 37.53 6,600 0 0 0
VDS
22.3
22.3
22.40 22.65 22.20 2,763,800 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 1,200 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
4.3
4.3
4.30 4.40 4.20 2,900 0 0 0
VEA
35.5
35.5
35.52 35.61 35.43 369,100 0 0 0
VEC
12.4
12.4
12.40 12.50 12.40 6,200 0 0 0
VEF
149.4
149.4
149.77 149.77 148.54 9,100 0 0 0
VES
8
8
8 8 8 0 0 0 0
VET
18.4
18.4
18.40 18.40 18.40 300 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
54.6
54.6
54.28 55.03 54.28 7,200 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 100 0 0 0
VGC
48.3
48.3
48.40 49.12 47.95 1,088,100 0 0 0
VGG
41.6
41.6
41.96 42.42 41.59 15,500 0 0 0
VGI
66.1
66.1
65.82 66.69 65.34 231,700 0 0 0
VGL
19.3
19.3
19.29 19.29 19.29 200 0 0 0
VGP
27.3
27.3
27.51 27.51 27.12 18,600 0 0 0
VGR
51.5
51.5
51.46 51.91 50.56 1,700 0 0 0
VGS
30.7
30.7
29.49 31.12 29.40 3,566,600 0 0 0
VGT
11.5
11.5
11.45 11.64 11.45 314,800 0 0 0
VGV
36.9
36.9
36.90 36.90 36.90 100 0 0 0
VHC
56.5
56.5
55.30 57.40 55.20 2,239,300 0 0 0
VHD
5.1
5.1
5.20 5.20 5.10 1,200 0 0 0
VHE
5.2
5.2
5.40 5.60 5.20 351,900 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 2.20 604,200 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 0 0 0 0
VHM
59.2
59.2
56.81 59.22 55.85 9,026,200 0 0 0
VIB
17.6
17.6
17.75 17.84 17.58 10,320,200 0 0 0
VIC
96
96
89.25 96 89.25 4,294,700 0 0 0
VID
5.1
5.1
5.19 5.19 5.10 5,500 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
14.8
14.8
15.03 15.03 14.65 8,800 0 0 0
VIG
6.9
6.9
6.90 7 6.90 188,400 0 0 0
VIM
9.4
9.4
9.99 9.99 9.44 200 0 0 0
VIN
15.3
15.3
15.80 15.80 15.34 400 0 0 0
VIP
12.2
12.2
12.28 12.28 12.14 243,800 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
10.1
10.1
10 10.10 10 2,100 0 0 0
VIX
30.3
30.3
30.56 31.13 30.12 40,677,300 0 0 0
VJC
102.5
102.5
102.69 103.46 101.54 1,820,600 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
43.7
43.7
43.13 44.49 42.86 101,800 0 0 0
VLC
15.2
15.2
15.10 15.20 14.90 55,900 0 0 0
VLG
9
9
9 9 9 700 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
6.1
6.1
6.18 6.18 5.91 10,800 0 0 0
VMD
16.3
16.3
16.50 17 16.25 62,500 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 200 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
16.5
16.5
16.42 16.61 16.42 10,900 0 0 0
VNB
17.9
17.9
17.40 17.90 17.40 35,400 0 0 0
VNC
31.0
31.0
31.08 31.08 30.98 2,700 0 0 0
VND
23.7
23.7
23.75 24.25 23.50 24,181,500 0 0 0
VNF
15.5
15.5
15.34 15.61 15.34 15,000 0 0 0
VNG
7.5
7.5
7.37 7.50 7.37 3,300 0 0 0
VNH
1.3
1.3
1.30 1.40 1.20 24,800 0 0 0
VNI
8.6
8.6
8.50 8.60 8.50 4,800 0 0 0
VNL
21.0
21.0
21.35 21.35 20.97 10,300 0 0 0
VNM
58.0
58.0
58.98 58.98 58.04 4,972,200 0 0 0
VNP
12.4
12.4
12.26 12.45 11.97 18,400 0 0 0
VNR
18.5
18.5
18.29 18.56 18.29 30,500 0 0 0
VNS
9.7
9.7
9.60 9.68 9.60 5,300 0 0 0
VNT
38.9
38.9
38.90 38.90 38.90 100 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
395.1
395.1
395.10 395.10 395.10 100 0 0 0
VOS
13.5
13.5
13.50 13.75 13.40 1,367,000 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.5
31.5
31.74 31.79 31.15 34,643,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.3
23.3
23.22 23.27 23.22 10,500 0 0 0
VPG
7.9
7.9
7.93 8.06 7.64 957,400 0 0 0
VPH
5.4
5.4
5.40 5.40 5.33 139,500 0 0 0
VPI
52.5
52.5
52.64 52.73 52.27 1,641,500 0 0 0
VPL
89
89
88.60 89.80 86.40 1,148,200 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
9.7
9.7
9.44 10.05 9.44 13,800 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 0 0 0 0
VRC
14.0
14.0
13.95 14 13.40 13,100 0 0 0
VRE
39.0
39.0
36.70 39.02 36.22 20,025,400 0 0 0
VRG
17.0
17.0
16.98 16.98 16.89 9,800 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 1,300 0 0 0
VSC
27.3
27.3
27.30 28.20 27.15 7,375,000 0 0 0
VSE
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VSF
25.8
25.8
25.90 25.90 25.50 11,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.20 14,700 0 0 0
VSH
42.4
42.4
42.32 42.41 42.32 1,800 0 0 0
VSI
19.5
19.5
19.44 19.54 19.39 2,000 0 0 0
VSM
14.9
14.9
14.60 14.90 14.60 1,100 0 0 0
VSN
16.0
16.0
15.75 16.24 15.75 2,100 0 0 0
VST
3.3
3.3
3.40 3.40 3 356,800 0 0 0
VTA
3
3
3.10 3.10 3 13,000 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VTC
6.7
6.7
6.75 6.75 6.75 100 0 0 0
VTD
7.1
7.1
7.20 7.30 7 167,800 0 0 0
VTE
6.3
6.3
6.29 6.29 6.29 400 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 0 0 0 0
VTK
38.3
38.3
38.07 38.29 37.69 13,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.78 10.83 10.74 279,800 0 0 0
VTP
61.8
61.8
59.67 61.93 59.17 696,900 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
14.6
14.6
14.61 14.61 14.52 44,900 0 0 0
VTV
12.5
12.5
12.40 12.60 12.40 19,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.5
18.5
18.30 18.50 18.20 1,735,700 0 0 0
VUA
18.5
18.5
21 21 18.50 600 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 400 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.0
16.0
16.03 16.03 16.03 11,000 0 0 0
VXB
33
33
33 33 33 100 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
280.4
280.4
291.90 291.90 280.37 200 0 0 0
WSB
57.5
57.5
57.45 57.45 57.45 0 0 0 0
WSS
7.5
7.5
7.70 7.70 7.30 25,100 0 0 0
WTC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
X20
11.7
11.7
11.44 11.72 11.44 1,100 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
9
9.20 9.30 9 26,500 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 200 0 0 0
XPH
15.5
15.5
16.60 17.50 15.50 8,600 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
10.7
10.7
10.62 10.73 10.62 1,500 0 0 0
YEG
13.0
13.0
13.13 13.18 12.99 1,391,400 0 0 0
YTC
33.0
33.0
33.02 33.02 33.02 0 0 0 0
^VN30
1,980.6
1,980.6
1,947.23 1,980.57 1,942.62 463,536,872 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |