DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/10/2025

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 13/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.3
33.3
33.26 33.26 33.26 0 0 0 0
AAA
7.8
7.8
7.78 7.86 7.76 2,528,900 0 0 0
AAH
3.9
3.9
4 4 3.90 1,530,400 0 0 0
AAM
6.7
6.7
6.63 6.95 6.63 5,300 0 0 0
AAS
11.6
11.6
11 11.70 10.80 4,420,100 0 0 0
AAT
3.8
3.8
3.80 3.80 3.72 34,300 0 0 0
ABB
10.1
10.1
10.06 10.14 9.90 3,407,900 0 0 0
ABC
10.5
10.5
10.60 10.60 10.40 25,900 0 0 0
ABI
20.6
20.6
20.50 20.60 20.40 66,300 0 0 0
ABR
13.5
13.5
13.58 13.67 13.44 2,400 0 0 0
ABS
3.5
3.5
3.45 3.46 3.40 48,400 0 0 0
ABT
60.9
60.9
59.65 60.89 59.65 3,900 0 0 0
ABW
11.1
11.1
11.20 11.20 11 315,100 0 0 0
ACB
23.0
23.0
22.87 23.09 22.75 18,373,300 0 0 0
ACC
13.7
13.7
13.25 13.70 13.25 4,400 0 0 0
ACE
36.8
36.8
37.02 37.02 36.83 3,600 0 0 0
ACL
13.0
13.0
12.60 13.22 12.60 10,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.6
5.6
5.60 5.60 5.60 700 0 0 0
ACV
54.6
54.6
55.40 55.40 54.20 613,300 0 0 0
ADC
18.6
18.6
18.65 18.74 18.65 2,100 0 0 0
ADG
9.4
9.4
9.13 9.38 9.13 1,600 0 0 0
ADS
7.8
7.8
7.73 7.87 7.73 53,000 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
16.6
16.6
16.59 16.82 16.32 1,011,200 0 0 0
AGP
34.1
34.1
35.53 36.55 34.00 1,900 0 0 0
AGR
17.5
17.5
17.45 17.55 17.20 1,040,100 0 0 0
AGX
165.5
165.5
165.49 165.49 165.49 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
40.0
40.0
39.62 40.74 39.62 146,600 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.6
6.6
6.70 6.90 6.50 42,100 0 0 0
AMC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 2,900 0 0 0
AMS
7.7
7.7
7.70 7.70 7.50 33,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
32.8
32.8
32.82 33.95 32.08 2,928,700 0 0 0
APF
34.4
34.4
34.83 35.00 34.40 9,500 0 0 0
APG
11.8
11.8
11.65 11.80 11.55 581,400 0 0 0
APH
6.3
6.3
6.39 6.40 6.33 324,900 0 0 0
API
8.3
8.3
8.20 8.30 8 413,000 0 0 0
APL
14.0
14.0
13.96 13.96 13.96 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.50 13,200 0 0 0
APS
9.5
9.5
9.50 9.60 9.30 750,300 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 1,000 0 0 0
ASG
16.2
16.2
16.15 16.15 16.15 100 0 0 0
ASM
7.4
7.4
7.43 7.56 7.39 1,685,300 0 0 0
ASP
4.6
4.6
4.62 4.62 4.55 31,900 0 0 0
AST
58.8
58.8
56.45 62.73 56.45 3,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AVC
52.6
52.6
51.96 52.63 51.96 1,200 0 0 0
AVG
14.8
14.8
14.60 14.80 14.30 106,700 0 0 0
BAB
11.8
11.8
11.75 11.92 11.66 9,200 0 0 0
BAF
31.8
31.8
31.82 31.91 31.41 2,901,400 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
13.3
13.3
12.85 14.29 12.75 4,700 0 0 0
BCA
9.3
9.3
9.50 9.50 9.10 6,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.4
8.4
8.60 8.60 8.20 199,000 0 0 0
BCE
8.1
8.1
8.14 8.17 8.10 47,500 0 0 0
BCF
32.5
32.5
32.54 32.54 32.54 0 0 0 0
BCM
65.0
65.0
64.68 65.07 64.29 221,000 0 0 0
BCP
11.5
11.5
12 12 11.50 300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 0 0 0 0
BDT
9.5
9.5
9.10 9.50 9.10 93,600 0 0 0
BDW
24.5
24.5
24.50 24.50 24.50 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
13.9
13.9
11.20 13.90 11.20 200 0 0 0
BFC
40.4
40.4
40.63 41.10 40.26 269,000 0 0 0
BGE
5
5
5 5 5 0 0 0 0
BGW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
BHA
26.0
26.0
26.02 26.02 26.02 0 0 0 0
BHC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 100 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.4
30.4
30.41 30.51 30.41 2,900 0 0 0
BHP
8
8
8 8 8 300 0 0 0
BIC
26.4
26.4
26.65 26.65 26.35 125,000 0 0 0
BID
37.4
37.4
37.52 37.65 37.29 4,326,200 0 0 0
BIG
4.3
4.3
4.40 4.40 4.23 19,300 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 0 0 0 0
BKC
20.6
20.6
19.51 20.59 19.43 85,400 0 0 0
BKG
3.1
3.1
3.05 3.08 2.99 195,400 0 0 0
BLI
9.2
9.2
9 9.20 9 700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
26.1
26.1
26.13 26.13 26.13 0 0 0 0
BMC
17.9
17.9
17.25 18.15 17.20 376,700 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 0 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 6,000 0 0 0
BMI
18.5
18.5
18.05 18.53 18.05 336,700 0 0 0
BMJ
10.3
10.3
10.70 10.70 9.50 500 0 0 0
BMK
15
15
13.10 15.30 13.10 800 0 0 0
BMP
130.6
130.6
129.57 130.57 129.30 74,900 0 0 0
BMS
13.1
13.1
13.36 13.36 12.99 226,100 0 0 0
BMV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNA
6.7
6.7
6.70 6.80 6.60 42,100 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BRC
11.7
11.7
11.56 11.66 11.47 1,300 0 0 0
BRR
15.9
15.9
15.34 15.92 15.34 1,900 0 0 0
BRS
27.7
27.7
26.80 27.74 26.80 3,300 0 0 0
BSA
22.5
22.5
22.40 22.50 22.40 2,300 0 0 0
BSD
11.1
11.1
11.09 11.09 11.09 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
41.5
41.5
41.18 41.82 41 793,400 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
17.7
17.7
17.57 18.09 17.57 13,741,000 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 300 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 14,400 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 1,200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
37.9
37.9
37.20 38.06 36.75 11,500 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 1,100 0 0 0
BTP
10.3
10.3
10.25 10.30 10.20 20,800 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 2,600 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 1,000 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 0 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.8
51.8
53.38 53.38 51.41 550,400 0 0 0
BVL
16.7
16.7
15.92 17 15.83 18,800 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
36.1
36.1
36.52 36.52 35.64 308,900 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 1,400 0 0 0
BWE
47.0
47.0
46.45 47.31 46.41 90,300 0 0 0
BWS
32.4
32.4
32.34 32.43 32.06 22,100 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
9.7
9.7
9.44 9.74 9.44 2,600 0 0 0
C47
11.2
11.2
10.50 11.30 10.50 20,000 0 0 0
C4G
9.1
9.1
9.20 9.20 8.40 1,032,800 0 0 0
C69
13
13
13 13.10 12.70 449,300 0 0 0
C92
4.3
4.3
4.20 4.40 4.10 12,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
CAN
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CAP
38.1
38.1
38.14 38.61 38.14 30,100 0 0 0
CAT
12.6
12.6
12.64 12.64 12.56 4,100 0 0 0
CBI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CBS
29.1
29.1
28.88 29.06 28.88 3,700 0 0 0
CC1
29.0
29.0
25.33 28.95 25.33 41,000 0 0 0
CCA
9.8
9.8
9.69 9.82 9.69 700 0 0 0
CCI
21.0
21.0
18.88 20.98 18.88 2,300 0 0 0
CCL
6.2
6.2
6.18 6.25 6.10 183,100 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 1,100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 900 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
17.7
17.7
17.73 17.78 16.99 450,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.0
30.0
30.83 30.83 27.81 15,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.0
9.0
9.35 9.35 8.98 900 0 0 0
CDR
7.3
7.3
7.10 7.30 7 1,700 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
27.6
27.6
24.67 27.62 24.29 53,340,900 0 0 0
CET
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
21
21
21 21.10 21 600 0 0 0
CGV
3.2
3.2
3.20 3.30 3.20 1,400 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
26.98 26.98 26.98 63,600 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 0 0 0 0
CIA
9.6
9.6
9.70 9.70 9.60 9,600 0 0 0
CID
11.2
11.2
11.64 11.64 11.21 2,000 0 0 0
CIG
9.3
9.3
9.35 9.45 9.26 30,700 0 0 0
CII
28.7
28.7
26.45 28.65 26 47,071,800 0 0 0
CIP
2.4
2.4
2.40 2.50 2.40 400 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
38.3
38.3
38.38 38.63 38.21 3,900 0 0 0
CKD
22.3
22.3
22.14 22.49 21.79 44,500 0 0 0
CKG
12.1
12.1
12 12.35 12 171,200 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
46.9
46.9
47.40 47.40 45.68 1,900 0 0 0
CLH
20.2
20.2
20.04 20.22 20.04 27,000 0 0 0
CLL
28.2
28.2
28.23 28.23 28.00 60,300 0 0 0
CLM
51.7
51.7
51.71 51.71 51.71 0 0 0 0
CLW
46.3
46.3
46.35 46.35 46.35 0 0 0 0
CLX
15.3
15.3
15.26 15.26 15.16 65,600 0 0 0
CMC
8
8
8 8 8 1,000 0 0 0
CMD
19.9
19.9
20.08 20.08 19.90 400 0 0 0
CMF
300.4
300.4
300.45 300.45 300.45 0 0 0 0
CMG
35.7
35.7
35.64 36.09 35.64 427,700 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
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CMN
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.6
7.6
7.60 7.60 7.23 175,500 0 0 0
CMT
13.8
13.8
13.80 13.90 13.80 3,000 0 0 0
CMV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
6.9
6.9
6.85 6.95 6.80 124,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.6
32.6
32.57 32.57 32.57 100 0 0 0
CNG
26.8
26.8
26.95 26.95 26.80 23,200 0 0 0
CNN
62.0
62.0
61.99 61.99 61.99 0 0 0 0
CNT
8.5
8.5
8.40 8.50 8.30 5,000 0 0 0
COM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CPC
15.7
15.7
15.69 15.69 15.69 100 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 4.30 4.30 0 0 0 0
CQN
30.8
30.8
30.81 30.81 30.33 14,600 0 0 0
CQT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
CRC
10.1
10.1
9.45 10.10 9.10 1,395,400 0 0 0
CRE
10
10
9.98 10.35 9.90 1,017,000 0 0 0
CSC
18.6
18.6
17.73 18.91 16.91 82,900 0 0 0
CSI
28.3
28.3
28.50 28.50 28.30 13,700 0 0 0
CSM
14.5
14.5
14.45 14.60 14.25 552,700 0 0 0
CSV
31.5
31.5
30.70 32.50 30.70 710,200 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CTB
16.3
16.3
16.33 16.33 16.33 0 0 0 0
CTD
77.1
77.1
77.18 78.08 76.64 925,300 0 0 0
CTF
20.2
20.2
20.20 20.20 19.90 389,900 0 0 0
CTG
37.8
37.8
36.95 38.03 36.88 10,943,600 0 0 0
CTI
23.4
23.4
23.27 23.59 23.18 579,200 0 0 0
CTP
9
9
9 9.30 8.90 47,200 0 0 0
CTR
73.3
73.3
72.63 73.51 72.46 187,700 0 0 0
CTS
35
35
32.81 35 32.54 4,709,000 0 0 0
CTT
23.3
23.3
23.33 23.33 23.33 0 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 200 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
9.4
9.4
9.40 9.40 9.40 10,500 0 0 0
D2D
36.8
36.8
36.80 36.80 36.50 38,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.03 16.12 16.03 800 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
4.0
4.0
3.99 3.99 3.93 386,400 0 0 0
DAS
9.6
9.6
10.30 10.30 9.60 400 0 0 0
DAT
8.8
8.8
8.98 9 8.50 7,900 0 0 0
DBC
24.2
24.2
23.91 24.22 23.91 4,859,500 0 0 0
DBD
51.7
51.7
51.65 51.94 51.36 58,900 0 0 0
DBM
23.1
23.1
23.11 23.11 23.11 100 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 7,100 0 0 0
DC1
5.2
5.2
5.93 5.93 5.19 3,800 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.5
10.5
10.50 10.59 10.36 539,400 0 0 0
DCF
35.7
35.7
35.71 35.71 35.71 500 0 0 0
DCG
22.1
22.1
22.12 22.12 22.12 100 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
29.7
29.7
29.40 29.70 29 600,100 0 0 0
DCM
33.7
33.7
33.94 34.32 33.61 4,498,600 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
9.7
9.7
9.70 9.70 9.70 142,600 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 0 0 0 0
DDN
6.5
6.5
6.20 6.50 5.50 6,200 0 0 0
DDV
31.4
31.4
29.98 31.39 29.70 1,773,300 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 0 0 0 0
DFF
1.2
1.2
1.10 1.20 1.10 268,900 0 0 0
DGC
82.1
82.1
79.57 82.48 79.57 2,001,100 0 0 0
DGT
4.9
4.9
4.90 5 4.90 167,800 0 0 0
DGW
40.1
40.1
40.40 40.80 39.90 2,623,400 0 0 0
DHA
46.5
46.5
45.74 46.73 45.74 40,800 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 3,600 0 0 0
DHC
29.7
29.7
29.24 29.88 29.15 190,600 0 0 0
DHD
22.7
22.7
22.86 22.86 22.71 3,700 0 0 0
DHG
96.7
96.7
96.00 96.66 95.81 11,900 0 0 0
DHM
6.6
6.6
6.26 6.55 6.21 317,400 0 0 0
DHN
23.3
23.3
23.32 23.32 23.32 0 0 0 0
DHP
10.7
10.7
10.99 10.99 10.72 1,600 0 0 0
DHT
77.7
77.7
78 78 76.36 7,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4 4.30 4 5,600 0 0 0
DIG
21.2
21.2
19.76 21.23 19.72 25,956,000 0 0 0
DIH
11.9
11.9
11.91 12.09 11.91 7,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.2
6.2
6.30 6.30 6.10 600,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.68 2.77 2.68 2,496,800 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
57.88 57.88 57.88 100 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 0 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8.8
8.8
8.74 8.83 8.74 300 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
3.4
3.4
3.37 3.37 3.37 100 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
32.45 32.45 32.45 500 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
33.7
33.7
34.02 34.29 33.74 1,600 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.5
49.5
49.73 49.83 46.83 15,500 0 0 0
DPG
48.0
48.0
46.24 48.51 46.15 3,362,700 0 0 0
DPH
56.0
56.0
56.02 56.02 56.02 100 0 0 0
DPM
22.7
22.7
22.85 22.85 22.42 4,652,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.7
37.7
37.10 37.90 36.65 378,200 0 0 0
DQC
10.8
10.8
10.50 10.83 10.12 5,000 0 0 0
DRC
15.4
15.4
15.37 15.51 15.37 456,000 0 0 0
DRG
8.4
8.4
8.64 8.64 8.44 1,100 0 0 0
DRH
2.3
2.3
2.10 2.32 2.10 991,200 0 0 0
DRI
11.3
11.3
9.70 11.40 9.70 385,300 0 0 0
DRL
49.6
49.6
49.30 49.68 49.30 4,700 0 0 0
DS3
6.4
6.4
6 6.40 6 300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.9
24.9
25.91 26.14 24.75 1,774,100 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
40.8
40.8
40.80 40.85 40.39 2,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.20 9.20 9 66,300 0 0 0
DTA
4.4
4.4
4.44 4.44 4.40 5,900 0 0 0
DTD
20.1
20.1
18.99 20.13 18.64 1,541,800 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.5
2.5
2.60 2.60 2.50 96,400 0 0 0
DTK
11.7
11.7
11.67 11.67 11.67 0 0 0 0
DTL
13.1
13.1
13 13.40 13 32,100 0 0 0
DTP
86.0
86.0
85.02 86.04 85.02 900 0 0 0
DTT
15.7
15.7
15.69 15.69 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
1.60 1.60 1.60 0 0 0 0
DVM
7
7
7 7.10 7 393,100 0 0 0
DVN
19.8
19.8
19.84 19.93 19.75 10,700 0 0 0
DVP
63.0
63.0
64.10 64.10 63.02 21,200 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
18.7
18.7
17.81 18.95 17.68 32,286,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.90 11.10 10.80 168,000 0 0 0
DXS
12.2
12.2
11.85 12.35 11.70 3,867,600 0 0 0
DXV
3.8
3.8
3.82 3.83 3.80 29,700 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 4,200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.4
11.4
11.39 11.39 11.39 200 0 0 0
ECI
9
9
7.50 9 7.40 7,100 0 0 0
ECO
24.7
24.7
23.20 24.79 22.97 32,300 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
EIB
26.5
26.5
26.45 26.65 26.25 9,931,300 0 0 0
EIC
22.7
22.7
22.67 22.67 22.67 0 0 0 0
EID
24.0
24.0
24.04 24.04 24.04 500 0 0 0
EIN
3.2
3.2
3.20 3.20 3.10 7,400 0 0 0
ELC
19.9
19.9
20.14 20.36 19.86 766,500 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
20.83 20.83 20.55 8,600 0 0 0
EVE
9.7
9.7
9.93 9.93 9.70 24,300 0 0 0
EVF
13.7
13.7
13.80 13.85 13.60 9,807,400 0 0 0
EVG
8.7
8.7
8.49 8.74 8.42 1,988,300 0 0 0
EVS
7
7
7.20 7.20 6.90 523,200 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
3.56 3.62 3.56 50,400 0 0 0
FCN
17.1
17.1
16.78 17.07 16.63 1,582,800 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
12.67 13.06 12.67 7,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.9
7.9
7.70 7.99 7.25 188,600 0 0 0
FIT
4.7
4.7
4.67 4.73 4.65 679,300 0 0 0
FMC
34.4
34.4
34.99 34.99 34.37 50,200 0 0 0
FOC
56.6
56.6
56.79 56.96 56.44 20,100 0 0 0
FOX
64.2
64.2
63.80 64.40 63.70 55,400 0 0 0
FPT
93.0
93.0
93.92 93.92 92.73 7,915,000 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
135.4
135.4
135.71 136.19 133.62 520,400 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
31.7
31.7
32.02 32.02 31.48 1,734,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.8
8.8
9.07 9.07 8.69 1,171,100 0 0 0
GAS
60.6
60.6
60.10 60.90 60.10 516,900 0 0 0
GCB
14.5
14.5
14.30 14.50 14.30 1,300 0 0 0
GCF
31.8
31.8
31.82 31.82 31 10,200 0 0 0
GDA
17.6
17.6
17.60 17.60 17.40 83,300 0 0 0
GDT
18.0
18.0
17.74 18.00 17.74 9,700 0 0 0
GDW
36.3
36.3
36.32 36.32 36.32 0 0 0 0
GEG
15.2
15.2
14.81 15.19 14.81 540,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44
44
44.16 44.32 43.36 13,304,100 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.6
11.6
11.63 11.86 11.56 800 0 0 0
GIL
16.5
16.5
16.50 16.80 16.50 415,400 0 0 0
GKM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.2
21.2
21.20 21.20 21.20 100 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
65.3
65.3
65.30 66.57 65.21 2,089,700 0 0 0
GMH
7.7
7.7
7.75 7.75 7.75 1,900 0 0 0
GMX
14.4
14.4
14.35 14.35 14.35 0 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.50 70,500 0 0 0
GSM
29.4
29.4
30.36 30.36 29.19 1,200 0 0 0
GSP
10.2
10.2
10.14 10.23 10.14 30,900 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 10.41 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.1
28.1
27.51 28.54 27.46 3,580,700 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
12
12 12 12 800 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 300 0 0 0
HAF
22.8
22.8
22.90 22.90 22.80 200 0 0 0
HAG
17.2
17.2
16.85 17.25 16.70 15,338,200 0 0 0
HAH
52.5
52.5
51.87 53.22 51.87 1,281,000 0 0 0
HAM
29.8
29.8
29.84 29.84 29.84 0 0 0 0
HAN
8.9
8.9
8.97 8.97 8.87 1,100 0 0 0
HAP
6.6
6.6
6.35 6.80 6.25 167,200 0 0 0
HAR
4.6
4.6
4.51 4.63 4.51 573,400 0 0 0
HAS
7.4
7.4
7.44 7.44 7.44 0 0 0 0
HAT
34.0
34.0
33.96 33.96 33.96 100 0 0 0
HAV
3.9
3.9
3.70 3.90 3.70 400 0 0 0
HAX
12.1
12.1
12.05 12.30 12 895,400 0 0 0
HBC
7.1
7.1
7 7.10 6.90 1,445,700 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 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.7
24.7
24.67 24.67 24.67 3,200 0 0 0
HCC
20.3
20.3
20.45 20.77 20.12 8,200 0 0 0
HCD
6.6
6.6
6.52 6.56 6.51 36,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.2
23.2
22.77 23.40 22.68 10,366,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 200 0 0 0
HD6
11.4
11.4
11.57 11.57 11.30 47,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6
6
5.82 6 5.64 85,300 0 0 0
HDB
26.1
26.1
25.16 26.12 25.08 27,220,300 0 0 0
HDC
30.6
30.6
28.18 30.59 28.03 16,297,200 0 0 0
HDG
30.7
30.7
28.57 30.67 28.48 8,718,300 0 0 0
HDM
34.1
34.1
33.60 34.06 33.14 13,300 0 0 0
HDP
27
27
27 27 27 19,000 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 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
15.4
15.4
15.70 15.70 15.40 2,500 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 100 0 0 0
HFB
8.5
8.5
8.45 8.45 8.45 0 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
277.7
277.7
272.74 284.97 272.29 10,700 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
9.77 10.23 9.77 272,900 0 0 0
HHS
19.1
19.1
19.10 19.70 19.05 10,837,900 0 0 0
HHV
14.6
14.6
14.41 14.79 14.37 10,203,500 0 0 0
HID
3.3
3.3
3.15 3.38 3.15 297,000 0 0 0
HII
4.5
4.5
4.38 4.47 4.38 13,300 0 0 0
HIO
7.7
7.7
7.50 7.70 7.50 3,700 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
26.5
26.5
27.88 27.88 26.29 1,400 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.8
13.8
13.85 13.85 13.85 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
10.2
10.2
10.17 10.17 10.17 1,200 0 0 0
HLD
17.4
17.4
17.34 17.44 17.25 124,900 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
11.2
11.2
11.15 11.34 10.92 67,400 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
17.0
17.0
15.56 16.97 15.56 1,800 0 0 0
HMR
11.7
11.7
11.70 11.70 11.60 27,900 0 0 0
HMS
33.9
33.9
33.88 33.97 33.88 4,000 0 0 0
HNB
11.4
11.4
11.38 11.38 11.38 0 0 0 0
HND
11.5
11.5
11.40 11.50 11.40 7,400 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 2,867,500 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 8.30 8.20 377,400 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
4.9
4.9
4.80 4.90 4.80 5,700 0 0 0
HPB
11.8
11.8
11.84 11.84 11.84 100 0 0 0
HPD
16.3
16.3
16.33 16.33 16.24 31,100 0 0 0
HPG
26.4
26.4
26.41 26.59 26.23 80,237,700 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 0 0 0 0
HPP
68.7
68.7
67.49 68.69 67.49 500 0 0 0
HPT
27.4
27.4
25.63 27.40 25.24 400 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
HPX
5
5
4.93 5.02 4.86 2,233,500 0 0 0
HQC
3.5
3.5
3.48 3.55 3.45 4,832,600 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
31.0
31.0
30.95 30.95 30.95 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.4
14.4
14.23 14.46 14.19 7,214,100 0 0 0
HSL
9.5
9.5
9.46 9.46 8.80 1,309,000 0 0 0
HSM
6.2
6.2
7.30 7.30 6.20 1,200 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 400 0 0 0
HSV
4.5
4.5
4.50 4.50 4.30 250,800 0 0 0
HT1
17.4
17.4
17.33 17.52 17.13 327,700 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.7
3.7
3.80 3.80 3.70 3,900 0 0 0
HTG
35.5
35.5
35.74 35.74 35.43 19,500 0 0 0
HTI
21.6
21.6
21.30 21.71 21.16 87,400 0 0 0
HTL
24.1
24.1
23.68 24.13 23.68 400 0 0 0
HTM
9.9
9.9
9.40 9.90 9.40 600 0 0 0
HTN
6.8
6.8
6.67 6.80 6.60 693,600 0 0 0
HTP
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
10.9
10.9
10.88 10.88 10.88 0 0 0 0
HU1
5.9
5.9
6.40 6.40 5.89 4,400 0 0 0
HU4
12.9
12.9
13.10 13.10 12.66 103,200 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HUB
14.1
14.1
13.63 14.07 13.63 21,500 0 0 0
HUG
27.1
27.1
27.26 27.26 27.07 2,100 0 0 0
HUT
17.1
17.1
17.20 17.30 16.80 2,592,600 0 0 0
HVA
24.2
24.2
24 24.70 23.10 128,100 0 0 0
HVH
12.0
12.0
12.18 12.18 11.36 155,700 0 0 0
HVN
35.7
35.7
35.40 36 35.40 655,100 0 0 0
HVT
28.5
28.5
28.74 28.74 28.36 8,100 0 0 0
HWS
13.7
13.7
13.42 13.70 13.42 11,700 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 700 0 0 0
ICG
15.4
15.4
14.70 15.40 14.20 4,800 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
36.2
36.2
35.90 36.17 35.90 4,800 0 0 0
ICT
17.0
17.0
16.97 17.20 16.97 61,200 0 0 0
IDC
32.5
32.5
31.74 33.08 31.32 2,388,100 0 0 0
IDI
8.1
8.1
8.02 8.10 8.01 1,152,100 0 0 0
IDJ
6.4
6.4
6.50 6.70 6.30 1,607,800 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 800 0 0 0
IDV
22.2
22.2
22.21 22.21 22.04 28,000 0 0 0
IFS
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
IJC
13.0
13.0
12.46 13.31 12.46 9,849,100 0 0 0
ILA
7
7
7 7 7 2,000 0 0 0
ILB
24.2
24.2
24.66 25.03 24.19 16,000 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
15
15
15 15 15 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.3
50.3
51.14 51.14 50.06 42,100 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
45
45.10 45.20 45 800 0 0 0
IPA
18.2
18.2
18.43 18.43 17.91 304,200 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 1,100 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 300 0 0 0
ITC
13.0
13.0
12.68 13.00 12.54 236,500 0 0 0
ITD
10.4
10.4
10.41 10.45 10.37 28,200 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 121,300 0 0 0
ITS
5.1
5.1
4.90 5.20 4.90 27,900 0 0 0
IVS
9.8
9.8
9.94 9.94 9.84 287,300 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.7
8.7
8.50 8.83 8.36 615,800 0 0 0
KBC
36.7
36.7
35.10 37.25 35.10 10,302,900 0 0 0
KCB
11.8
11.8
10.63 11.75 10.63 139,000 0 0 0
KDC
50.8
50.8
50.30 50.78 49.81 267,400 0 0 0
KDH
32.6
32.6
32.05 33 31.95 8,191,200 0 0 0
KDM
14
14
13.50 14 13.50 3,200 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 17,900 0 0 0
KHD
10.9
10.9
10.92 10.92 10.92 0 0 0 0
KHG
7.2
7.2
6.95 7.20 6.89 21,033,400 0 0 0
KHP
11.6
11.6
11.35 11.72 11.35 45,400 0 0 0
KHS
18.6
18.6
18.50 18.66 18.50 1,200 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 100 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 29,400 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.65 377,600 0 0 0
KSB
19.7
19.7
19.50 19.80 19.35 2,031,200 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
87
87
87 90.50 87 35,200 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.7
9.7
9.68 9.68 9.68 100 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
41.5
41.5
41.47 41.47 41.47 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 0 0 0 0
L12
4.3
4.3
4.20 4.30 4.20 1,500 0 0 0
L14
36
36
33.90 36.20 33.50 333,600 0 0 0
L18
22
22
22.16 22.24 21.92 33,600 0 0 0
L40
40.7
40.7
38.87 40.68 38.42 82,800 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 4,700 0 0 0
LAF
18.8
18.8
18.89 18.89 18.57 1,500 0 0 0
LAI
13.7
13.7
12.92 13.92 12.92 133,200 0 0 0
LAS
17.9
17.9
17.90 17.90 17.70 240,800 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
34.3
34.3
34.40 34.40 34.18 6,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.7
10.7
10.50 10.76 10.45 4,308,500 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.75 4.83 4.60 2,656,400 0 0 0
LDP
11
11
11.70 11.70 11 140,500 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.9
4.9
4.83 4.98 4.80 145,100 0 0 0
LHC
47.5
47.5
47.35 47.95 46.95 25,500 0 0 0
LHG
28.1
28.1
27.98 28.49 26.87 112,700 0 0 0
LIC
27
27
27.10 27.40 27 3,100 0 0 0
LIG
4.9
4.9
5 5 4.90 694,700 0 0 0
LIX
33.0
33.0
33.71 33.76 33.00 37,000 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 800 0 0 0
LLM
16.9
16.9
16.90 16.90 16.90 500 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 1,200 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 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
52.5
52.5
51.80 52.50 50.50 4,020,100 0 0 0
LPT
6.4
6.4
6.30 6.40 6.10 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31 32 30.30 206,800 0 0 0
LSS
9.3
9.3
9.31 9.40 9.22 352,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
19.4
19.4
19.61 19.80 19.15 2,900 0 0 0
MA1
32.9
32.9
37 37 30 2,200 0 0 0
MAC
12.4
12.4
12.05 12.41 12.05 300 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 100 0 0 0
MBB
21.9
21.9
21.75 21.95 21.63 46,449,900 0 0 0
MBG
3.8
3.8
3.80 3.80 3.70 467,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.34 26.49 25.66 6,974,400 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 1,400 0 0 0
MCM
26.2
26.2
26.24 26.43 26.15 64,300 0 0 0
MCO
7.1
7.1
7.20 7.30 7.10 6,900 0 0 0
MCP
28.8
28.8
28.75 28.80 28.10 24,600 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 2,600 0 0 0
MDF
5.6
5.6
6 6 5.60 8,800 0 0 0
MDG
18.7
18.7
18.38 18.68 18.38 1,300 0 0 0
MEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.2
5.2
5.24 5.24 5.24 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
38.09 38.09 37.53 38,200 0 0 0
MGC
14.5
14.5
12.84 14.49 12.84 75,800 0 0 0
MGG
26.9
26.9
26.30 26.90 26.30 500 0 0 0
MGR
4.4
4.4
4.40 4.50 4.40 2,800 0 0 0
MH3
27.5
27.5
27.60 27.60 27.50 3,300 0 0 0
MHC
14.0
14.0
14.05 14.29 13.52 398,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.4
15.4
15.54 15.54 15.26 291,800 0 0 0
MKP
25.1
25.1
25.12 25.12 25.12 100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.5
20.5
20.20 20.50 20.10 700 0 0 0
MML
39.5
39.5
37.80 39.90 37.10 362,300 0 0 0
MNB
25.9
25.9
25.78 25.87 25.78 900 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.3
16.3
15.96 16.45 15.96 50,700 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.2
11.2
11.21 11.33 11.17 9,756,000 0 0 0
MSH
30.8
30.8
30.20 31.16 30.20 179,200 0 0 0
MSN
85
85
83.60 85.80 83.60 12,632,300 0 0 0
MSR
29.1
29.1
27.32 29.09 25.66 4,687,000 0 0 0
MST
6.1
6.1
6 6.10 5.80 2,721,100 0 0 0
MTA
16.0
16.0
14.35 16.13 14.35 184,900 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 0 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
20.3
20.3
19.60 20.30 19.50 2,200 0 0 0
MVC
15.7
15.7
15.71 15.80 15.42 46,500 0 0 0
MVN
51.4
51.4
51.70 51.70 51.40 900 0 0 0
MWG
81.7
81.7
79.95 81.73 79.76 7,962,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.5
33.5
33.15 33.65 33 574,000 0 0 0
NAG
12.3
12.3
12.29 12.57 11.91 761,800 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 100 0 0 0
NAS
34.9
34.9
35 35 33.10 2,100 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
16.6
16.6
16.62 16.62 16.62 5,500 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.4
22.4
21.20 22.40 21.20 225,600 0 0 0
NBC
8.2
8.2
8.23 8.23 8.14 21,200 0 0 0
NBE
11.2
11.2
10.84 11.20 10.84 1,100 0 0 0
NBP
8.2
8.2
8.10 8.20 8.10 4,900 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 500 0 0 0
NBW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
NCG
11.2
11.2
11.50 11.50 11 6,800 0 0 0
NCS
37.3
37.3
36.86 37.32 36.86 400 0 0 0
NCT
88.8
88.8
89.04 89.21 88.79 31,900 0 0 0
ND2
34.4
34.4
34.41 34.41 34.41 100 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
13.8
13.8
13.30 13.90 13.20 986,800 0 0 0
NDP
24.7
24.7
24.71 24.71 24.71 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 29,300 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 10,800 0 0 0
NET
69.1
69.1
69.90 69.90 67.50 2,900 0 0 0
NFC
54.6
54.6
53.74 54.57 49.66 67,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.8
17.8
16.99 17.97 16.99 917,300 0 0 0
NHC
18.8
18.8
18.77 18.77 18.77 100 0 0 0
NHH
11.9
11.9
11.80 12 11.80 116,100 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.52 12.52 12.52 0 0 0 0
NKG
15.8
15.8
15.91 16.09 15.59 16,689,700 0 0 0
NLG
36.7
36.7
35.51 36.81 35.51 4,235,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.6
50.6
48.99 50.75 48.40 17,300 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.6
6.6
6.70 6.70 6.61 141,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 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 13.44 100 0 0 0
NRC
6.7
6.7
6.30 6.70 6.20 847,700 0 0 0
NSC
75.7
75.7
75.89 75.89 75.23 2,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 41,200 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
13.8
13.8
13 13.80 13 2,100 0 0 0
NT2
22.4
22.4
22.45 22.70 22.21 1,223,600 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.5
53.5
53.53 53.53 53.53 100 0 0 0
NTL
17.9
17.9
17.58 18.05 17.48 2,200,900 0 0 0
NTP
50.0
50.0
50.03 50.43 49.64 125,500 0 0 0
NTT
10.4
10.4
10.40 10.40 10.40 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
14.6
14.6
14.90 14.90 14.60 185,900 0 0 0
NVL
14.9
14.9
14.33 15.07 14.19 22,278,600 0 0 0
NVP
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NVT
7.9
7.9
8.12 8.12 7.44 11,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.10 4.10 3.90 200 0 0 0
OCB
11.5
11.5
11.35 11.57 11.35 4,009,200 0 0 0
OCH
6
6
6 6 5.90 10,200 0 0 0
ODE
45.9
45.9
46 46 45.80 17,500 0 0 0
OGC
4.0
4.0
4.10 4.14 4.03 320,000 0 0 0
OIL
10.7
10.7
10.80 10.90 10.70 1,139,500 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.6
18.6
18.57 18.57 18.57 500 0 0 0
ORS
14.2
14.2
14.05 14.40 13.95 2,857,600 0 0 0
PAC
22.6
22.6
22.86 23 22.64 275,700 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.3
26.3
25.63 26.25 25.58 634,000 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PAS
3.4
3.4
3.60 3.60 3.40 135,700 0 0 0
PAT
80.6
80.6
80.30 80.99 79.53 31,300 0 0 0
PBC
6.1
6.1
6.10 6.10 6 13,100 0 0 0
PBP
11.6
11.6
11.65 11.73 11.56 11,200 0 0 0
PBT
27.9
27.9
27.90 27.90 27.90 100 0 0 0
PC1
21.1
21.1
21 21.35 21 2,186,100 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
19.1
19.1
19.05 19.05 19.05 1,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
PCH
18.8
18.8
18.69 18.88 18.69 97,300 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.2
10.2
10.40 10.40 10.20 7,600 0 0 0
PDB
18.3
18.3
17.33 18.35 16.91 6,500 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
88.3
88.3
86.85 88.38 86.85 2,200 0 0 0
PDR
24.7
24.7
23.20 25 23.10 34,968,500 0 0 0
PEG
3.2
3.2
3.20 3.20 3.20 200 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
31.2
31.2
30.96 31.25 30.64 1,965,100 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 49,600 0 0 0
PGB
12.3
12.3
12.21 12.57 12.07 172,600 0 0 0
PGC
12.6
12.6
12.51 12.60 12.33 35,000 0 0 0
PGD
23.7
23.7
24.30 24.30 23.70 2,400 0 0 0
PGI
18.9
18.9
18.94 18.94 18.56 11,100 0 0 0
PGN
5.9
5.9
6 6.10 5.90 78,600 0 0 0
PGS
48
48
48 48 48 100 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PGV
18.1
18.1
17.89 18.16 17.89 1,900 0 0 0
PHC
5.6
5.6
5.61 5.71 5.61 163,100 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 0 0 0 0
PHP
32.6
32.6
32.45 33.23 32.25 58,300 0 0 0
PHR
29.8
29.8
29.52 30.17 29.47 204,600 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
15.4
15.4
15.70 15.70 15.42 900 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
6.5
6.5
6.35 6.48 6.30 1,000 0 0 0
PIV
2.6
2.6
2.50 2.70 2.50 90,300 0 0 0
PJC
24.3
24.3
24.29 24.29 24.29 400 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 16,200 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
28.2
28.2
29.20 29.20 28.20 474,300 0 0 0
PLE
51.2
51.2
51.17 51.17 51.17 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.80 5.88 5.75 28,500 0 0 0
PLX
32.9
32.9
32.53 32.87 32.39 1,238,600 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 100 0 0 0
PMC
111.5
111.5
116.21 121.05 111.46 500 0 0 0
PMG
8.6
8.6
8.20 8.59 8.05 2,600 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 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 2,800 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
28.40 28.40 28.40 100 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
55.99 56.32 55.53 189,600 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 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 2,900 0 0 0
POT
19.9
19.9
18.62 19.89 18.62 600 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 500 0 0 0
POW
13.4
13.4
13.44 13.49 13.25 6,032,900 0 0 0
PPC
10.1
10.1
10.10 10.15 10.01 297,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.2
24.2
24.32 24.32 24.23 3,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.2
19.2
19.37 19.37 19.19 300 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 100 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
15.05 15.05 15.05 500 0 0 0
PRE
18.5
18.5
18.51 18.51 18.33 23,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.8
11.8
11.70 11.80 11.70 3,000 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 65,500 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 100 0 0 0
PSD
10.9
10.9
10.62 11.08 10.38 323,100 0 0 0
PSE
11
11
11 11 10.80 1,000 0 0 0
PSI
8.5
8.5
8.60 8.60 8.20 286,400 0 0 0
PSL
11
11
11.40 11.40 11 5,400 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
18 20 18 2,100 0 0 0
PSW
8.1
8.1
7.98 8.07 7.88 13,000 0 0 0
PTB
32.1
32.1
31.64 32.41 31.51 125,200 0 0 0
PTC
7.9
7.9
7.86 7.94 7.86 29,500 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
25
25.80 25.80 25 9,300 0 0 0
PTL
3.4
3.4
3.22 3.37 3.22 69,100 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
8.7
8.7
8.24 8.70 8.15 13,800 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 3.90 3.80 5,300 0 0 0
PV2
2.8
2.8
2.80 2.90 2.70 153,600 0 0 0
PVB
29.1
29.1
29 29.40 28.90 79,300 0 0 0
PVC
11.2
11.2
11.60 11.60 10.90 2,215,800 0 0 0
PVD
12.6
12.6
12.64 12.76 12.46 5,828,900 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.6
6.6
6.60 6.60 6.50 11,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.0
60.0
61.21 61.21 59.98 10,400 0 0 0
PVM
15.6
15.6
15.56 15.56 15.56 200 0 0 0
PVO
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PVP
13.3
13.3
13.24 13.37 13.15 50,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
24.8
24.8
25.55 25.55 24.77 5,028,100 0 0 0
PVT
16.3
16.3
16.23 16.27 16.14 2,824,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.50 3.60 3.50 3,900 0 0 0
PWS
14.2
14.2
14.22 14.22 14.22 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.9
16.9
16.20 17.30 15.80 425,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
19.4
19.4
19.39 19.39 19.39 1,200 0 0 0
QCG
14.3
14.3
14.05 14.50 13.85 972,100 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
34.9
34.9
34.50 34.90 34.50 600 0 0 0
QNC
6
6
6 6 6 1,200 0 0 0
QNP
29.5
29.5
29.53 29.53 29.06 10,400 0 0 0
QNS
42.9
42.9
43.60 43.60 42.77 470,500 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 0 0 0 0
QPH
44.0
44.0
43.42 44.24 42.84 83,800 0 0 0
QSP
23.9
23.9
23.94 23.94 23.94 0 0 0 0
QST
30.2
30.2
30.18 30.18 30.18 100 0 0 0
QTC
18.1
18.1
18.10 18.10 18.10 1,600 0 0 0
QTP
12.0
12.0
12.14 12.14 12.04 326,000 0 0 0
RAL
89.1
89.1
88.72 89.09 88.72 600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 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
12.4
12.4
13.24 13.24 12.35 1,500 0 0 0
REE
55.5
55.5
55.62 55.62 55.28 346,700 0 0 0
RIC
7.7
7.7
7.90 7.90 7.50 79,300 0 0 0
RTB
26.0
26.0
25.79 26.07 25.79 1,200 0 0 0
RYG
11.0
11.0
10.32 11.02 10.32 698,800 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 4,100 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 500 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
9.6
9.6
9.40 9.60 9.40 168,200 0 0 0
SAB
41.2
41.2
40.83 41.24 40.70 521,600 0 0 0
SAC
12.1
12.1
12.12 12.21 12.12 4,800 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 4,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
7.08 7.10 6.94 602,500 0 0 0
SAS
32.5
32.5
32.31 32.49 32.14 13,700 0 0 0
SAV
14.6
14.6
14.62 14.62 14.62 100 0 0 0
SB1
5.5
5.5
5.37 5.64 5.37 4,400 0 0 0
SBA
27.2
27.2
27.26 27.26 27.17 2,100 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 0 0 0 0
SBD
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBG
10.4
10.4
10.33 10.46 10.29 133,200 0 0 0
SBH
43.0
43.0
43.46 43.46 42.97 1,400 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 500 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
6.4
6.4
6.40 6.50 6.20 946,400 0 0 0
SBT
25.4
25.4
25.42 26.04 25.09 806,300 0 0 0
SBV
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
64
64
64.20 64.20 63 4,300 0 0 0
SCI
9.6
9.6
9.40 9.60 9 120,700 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 500 0 0 0
SCL
16.0
16.0
16.24 16.31 15.96 40,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.7
9.7
9.21 9.68 9.20 8,769,800 0 0 0
SCS
52.1
52.1
51.61 52.42 51.61 212,000 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.5
7.5
7.90 7.90 7.50 5,400 0 0 0
SD5
8.9
8.9
8.75 8.93 8.75 13,700 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
11.6
11.6
11.42 11.61 11.42 5,300 0 0 0
SDC
6.2
6.2
6.22 6.22 6.22 600 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 2,000 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
21.1
21.1
21.10 21.10 21.10 1,700 0 0 0
SDV
28.8
28.8
28.82 28.82 28.82 400 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
46
46
46 46 46 900 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 100 0 0 0
SED
22.3
22.3
22.30 22.30 22.11 6,100 0 0 0
SEP
20.9
20.9
19.07 22.18 19.07 1,600 0 0 0
SFC
17.5
17.5
17.49 17.49 17.49 0 0 0 0
SFG
10.0
10.0
9.59 10.02 9.59 1,500 0 0 0
SFI
23.9
23.9
24.09 24.09 23.90 2,200 0 0 0
SFN
23.7
23.7
23.72 23.72 23.72 0 0 0 0
SGB
12.3
12.3
12.30 12.30 12.21 11,800 0 0 0
SGC
103.5
103.5
103.44 103.54 103.44 300 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 0 0 0 0
SGI
10.3
10.3
10.34 10.34 10.34 400 0 0 0
SGN
63.8
63.8
62.77 63.92 62.77 23,800 0 0 0
SGP
27
27
27.20 27.20 25.20 70,000 0 0 0
SGR
18.8
18.8
18.54 19.04 18.13 572,700 0 0 0
SGS
12.8
12.8
12.81 12.81 12.81 0 0 0 0
SGT
16.9
16.9
16.85 17 16.80 2,900 0 0 0
SHA
4.2
4.2
4.25 4.25 4.07 3,900 0 0 0
SHB
17.8
17.8
17.45 17.94 17.40 118,930,300 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
6.90 7.30 6.90 900 0 0 0
SHI
14.3
14.3
14.40 14.40 14.25 376,600 0 0 0
SHN
5.1
5.1
5.10 5.10 5 7,600 0 0 0
SHP
31.9
31.9
32.45 32.45 31.90 9,900 0 0 0
SHS
26.8
26.8
26.50 26.80 25.70 27,743,300 0 0 0
SID
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 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
14.1
14.1
14.15 14.25 14.10 168,500 0 0 0
SJE
18.1
18.1
18 18.10 18 42,800 0 0 0
SJG
17.9
17.9
18.00 18.38 17.91 5,300 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SJS
68
68
66.90 68.50 66.50 33,100 0 0 0
SKG
10.2
10.2
10.16 10.21 10.16 50,300 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
26.0
26.0
26.27 26.27 25.99 8,000 0 0 0
SLS
172.4
172.4
171 172.90 170.20 11,200 0 0 0
SMA
9.0
9.0
9.75 9.75 9.03 7,200 0 0 0
SMB
36.8
36.8
36.79 37.30 36.47 15,500 0 0 0
SMC
12.8
12.8
12.80 12.90 12.60 308,200 0 0 0
SMN
11.0
11.0
10.98 10.98 10.89 1,000 0 0 0
SMT
10.8
10.8
10.80 10.80 10.80 600 0 0 0
SNC
23.4
23.4
23.42 23.42 23.42 0 0 0 0
SNZ
34.3
34.3
34.30 34.30 34.30 0 0 0 0
SP2
22
22
21.90 22 21.90 10,200 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 0 0 0 0
SPV
16.5
16.5
16.48 16.48 16.48 100 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 3,800 0 0 0
SRC
38.3
38.3
38.26 38.26 38.26 400 0 0 0
SRF
7.6
7.6
7.46 7.82 7.46 12,000 0 0 0
SSB
16.1
16.1
15.93 16.14 15.77 3,553,700 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 8.60 5,900 0 0 0
SSH
79.7
79.7
79.66 79.66 79.66 0 0 0 0
SSI
30.1
30.1
29.23 30.36 29.12 42,263,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
6.2
6.2
6.24 6.37 6.21 307,200 0 0 0
STB
61
61
59.90 61 59.30 7,743,200 0 0 0
STC
14.8
14.8
15.18 15.18 14.81 200 0 0 0
STG
37.3
37.3
37.30 37.30 37.30 0 0 0 0
STH
20.8
20.8
20.30 20.80 20.20 26,600 0 0 0
STK
15.7
15.7
15.71 15.71 15.64 29,800 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
1.2
1.2
1.20 1.20 1.20 0 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 19.93 0 0 0 0
SVD
6.0
6.0
6.01 6.18 5.84 59,300 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
3.10 3.10 2.90 141,000 0 0 0
SVT
10.2
10.2
10.12 10.17 10.03 2,000 0 0 0
SWC
30.9
30.9
31 31 30.50 9,500 0 0 0
SZB
33.8
33.8
33.82 33.82 33.82 1,400 0 0 0
SZC
32.3
32.3
31.45 32.63 31.45 1,092,800 0 0 0
SZE
9.6
9.6
9.99 9.99 9.61 6,000 0 0 0
SZG
33.8
33.8
33.76 33.76 33.76 0 0 0 0
SZL
25.0
25.0
24.04 24.99 24.04 7,800 0 0 0
TA6
6.7
6.7
5.68 6.74 5.68 300 0 0 0
TA9
10.9
10.9
10.78 10.96 10.78 30,700 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
34.9
34.9
35.33 35.33 34.88 11,700 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 6.76 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
40.4
40.4
38.49 40.65 38.44 43,313,300 0 0 0
TCH
22.4
22.4
21.04 22.42 21.04 19,285,000 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
31.99 32.26 31.85 27,700 0 0 0
TCM
26.6
26.6
26.65 26.69 26.23 1,454,000 0 0 0
TCO
10.5
10.5
10.70 10.80 10.50 196,800 0 0 0
TCR
2.8
2.8
2.91 2.91 2.72 9,000 0 0 0
TCT
20.0
20.0
19.70 20.24 19.70 6,100 0 0 0
TCW
29.0
29.0
29.15 29.15 28.78 1,100 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 2,100 0 0 0
TDC
11.7
11.7
11.40 11.90 11.35 558,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.2
3.2
3.16 3.23 3.10 32,900 0 0 0
TDH
4.8
4.8
4.71 4.89 4.71 210,800 0 0 0
TDM
55.1
55.1
55.10 55.10 55.10 0 0 0 0
TDP
27.1
27.1
27.38 27.38 27.09 137,600 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 16,200 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 47,500 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 1,600 0 0 0
TED
58.1
58.1
58.13 58.13 58.13 200 0 0 0
TEG
7.1
7.1
7.15 7.20 7.07 78,200 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
60.4
60.4
59.02 60.44 58.92 600 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THD
27
27
27.10 27.10 26.70 5,800 0 0 0
THG
44.8
44.8
44.42 44.84 44.42 16,200 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 8,100 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
22.65 22.75 22.56 9,800 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.5
8.5
8.30 8.50 8.10 597,600 0 0 0
TIN
53
53
53 53.50 53 8,100 0 0 0
TIP
17.4
17.4
17.21 17.44 17.21 62,800 0 0 0
TIS
5.2
5.2
5.10 5.20 5.10 108,600 0 0 0
TIX
42.5
42.5
41.60 42.54 41.60 4,300 0 0 0
TJC
9.8
9.8
9.85 9.85 9.85 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.4
13.4
14.35 14.35 13.40 1,200 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.1
8.1
8.10 8.17 8.08 257,200 0 0 0
TLG
45.4
45.4
44.66 45.67 44.66 206,000 0 0 0
TLH
5.5
5.5
5.53 5.59 5.52 317,000 0 0 0
TLP
7
7
6.50 7 6.10 21,100 0 0 0
TMB
58.3
58.3
58.32 58.32 58.32 200 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
64.1
64.1
64.14 64.14 64.14 0 0 0 0
TMP
58.4
58.4
57.03 58.44 57.03 7,000 0 0 0
TMS
41.2
41.2
40.20 41.18 39.85 6,100 0 0 0
TMT
10.3
10.3
9.62 10.25 9.62 800 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
13.2
13.2
13.64 14.52 12.72 4,900 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
29.8
29.8
29.80 29.80 29.80 500 0 0 0
TNG
16.8
16.8
16.73 17.17 16.64 786,000 0 0 0
TNH
13.2
13.2
13.30 13.40 13.15 152,800 0 0 0
TNI
5.5
5.5
5.48 6.19 5.48 2,152,700 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
8.2
8.2
8.19 8.19 7.91 28,700 0 0 0
TNW
12.0
12.0
11.99 11.99 11.99 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
124.3
124.3
121.89 124.34 119.45 29,700 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TOW
30.8
30.8
30.75 30.75 30.75 100 0 0 0
TPB
18.5
18.5
18.38 18.62 18.33 18,298,800 0 0 0
TPC
12
12
12 12 12 700 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
31.6
31.6
31.48 31.67 31.48 2,900 0 0 0
TRC
16.9
16.9
16.53 16.94 16.53 37,700 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
5.9
5.9
5.80 5.90 5.80 92,700 0 0 0
TSB
35.5
35.5
35.70 35.70 34 11,800 0 0 0
TSC
3.1
3.1
3.05 3.07 3.01 329,000 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 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
5.4
5.4
5.47 5.47 5.39 17,300 0 0 0
TTA
11.8
11.8
11.71 11.86 11.71 251,600 0 0 0
TTC
7.7
7.7
7.65 7.65 7.65 22,700 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
2.98 3.04 2.98 1,048,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.6
2.6
2.60 2.70 2.60 64,900 0 0 0
TTL
8.6
8.6
8.60 8.60 8.50 5,200 0 0 0
TTN
16.4
16.4
17.17 17.17 16.42 221,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.0
34.0
34.49 34.49 34.02 200 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
23.3
23.3
23.38 23.38 23.18 13,300 0 0 0
TV2
32.8
32.8
33.25 33.25 32.82 265,900 0 0 0
TV3
16.3
16.3
16.34 16.34 16.34 100 0 0 0
TV4
15.4
15.4
15.40 15.50 15.40 18,100 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
9.50 9.57 9.45 40,900 0 0 0
TVC
11.9
11.9
11.80 12 11.50 750,200 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 10,300 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 8 136,500 0 0 0
TVS
15.2
15.2
15.35 15.48 14.60 185,300 0 0 0
TVT
14.7
14.7
14.71 14.71 14.71 1,500 0 0 0
TW3
21.2
21.2
21.23 21.23 21.23 100 0 0 0
TXM
4.8
4.8
4.60 4.80 4.60 600 0 0 0
TYA
17.0
17.0
17.03 17.21 16.84 3,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.10 7.40 7 83,400 0 0 0
UDL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
46.9
46.9
46.80 48.85 46.80 10,900 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
9.9
9.9
9 9.90 9 3,100 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
10.90 10.90 10.90 0 0 0 0
USD
15.8
15.8
15.77 15.77 15.68 6,700 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 0 0 0 0
VAV
36.0
36.0
35.99 35.99 35.99 0 0 0 0
VBC
19.1
19.1
18.01 19.11 18.01 400 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
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VC2
7.3
7.3
7.27 7.27 7.09 314,100 0 0 0
VC3
26.2
26.2
25.86 26.23 25.30 952,100 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
11.1
11.1
11.02 11.12 10.64 671,200 0 0 0
VC9
4
4
4 4 4 6,600 0 0 0
VCA
10.5
10.5
10.65 10.65 9.97 104,600 0 0 0
VCB
62.6
62.6
62.88 63.27 62.28 7,992,500 0 0 0
VCC
9.5
9.5
9.60 9.70 9.50 11,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307
307
307 307 307 200 0 0 0
VCG
25.1
25.1
24.52 25.10 24.39 13,032,100 0 0 0
VCI
31.9
31.9
31.28 32.11 31.10 7,991,300 0 0 0
VCM
8.3
8.3
8.40 8.40 8.30 600 0 0 0
VCP
25.8
25.8
26 26.20 25.80 56,600 0 0 0
VCR
43.7
43.7
43.70 43.70 43.70 0 0 0 0
VCS
43.7
43.7
44.20 44.20 43.65 128,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 200 0 0 0
VDL
10
10
10 10 10 0 0 0 0
VDN
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
39.0
39.0
38.13 39.03 36.77 7,300 0 0 0
VDS
22.3
22.3
21.80 22.40 21.80 2,350,500 0 0 0
VDT
10.5
10.5
10.49 10.49 10.49 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 2,100 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
4.2
4.2
4.30 4.40 4.20 10,500 0 0 0
VEA
35.2
35.2
35.61 35.61 35.08 334,200 0 0 0
VEC
12.4
12.4
12.20 14 11 22,200 0 0 0
VEF
156.7
156.7
149.77 159.21 149.77 50,500 0 0 0
VES
8
8
8 8 8 1,200 0 0 0
VET
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
54.5
54.5
54.56 54.56 53.90 6,500 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
48.3
48.3
47.68 49.12 47.68 1,123,800 0 0 0
VGG
42.5
42.5
41.21 42.52 40.84 14,000 0 0 0
VGI
65.2
65.2
66.01 66.01 63.42 199,900 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 26.72 18,200 0 0 0
VGR
51.5
51.5
51.46 51.46 51.46 0 0 0 0
VGS
30.9
30.9
30.64 31.31 30.17 1,850,600 0 0 0
VGT
11.6
11.6
11.64 11.64 11.36 768,500 0 0 0
VGV
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VHC
56.5
56.5
56 56.70 55.90 946,200 0 0 0
VHD
5.2
5.2
5.20 5.20 5.20 500 0 0 0
VHE
5.2
5.2
5.10 5.40 5 314,100 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 2.20 479,700 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
59.8
59.8
59.22 60.67 58.79 12,312,200 0 0 0
VIB
17.4
17.4
17.32 17.58 17.27 10,706,900 0 0 0
VIC
102.7
102.7
96.95 102.70 96.95 7,178,300 0 0 0
VID
5.2
5.2
5.05 5.20 5.05 16,100 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.5
15.5
15.51 15.51 15.51 5,900 0 0 0
VIG
6.9
6.9
6.80 6.90 6.70 240,900 0 0 0
VIM
8.6
8.6
8.62 8.62 8.62 200 0 0 0
VIN
15.0
15.0
15.34 15.34 14.98 600 0 0 0
VIP
12.2
12.2
12.18 12.18 12.05 218,600 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 10 10 0 0 0 0
VIX
30.2
30.2
29.80 30.28 29.52 33,204,000 0 0 0
VJC
109.7
109.7
101.46 109.69 100 3,773,100 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 100 0 0 0
VLB
43.8
43.8
43.58 43.86 42.68 37,100 0 0 0
VLC
15
15
15 15 14.80 97,900 0 0 0
VLG
9
9
8.90 9 8.80 1,400 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
5.6
5.6
6 6.18 5.64 34,300 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 11,400 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
17.0
17.0
17.09 17.09 16.99 900 0 0 0
VNB
18.4
18.4
17.60 18.70 17.40 238,000 0 0 0
VNC
31.0
31.0
30.98 30.98 30.98 300 0 0 0
VND
23.7
23.7
23.45 23.90 23.10 28,622,300 0 0 0
VNF
15.4
15.4
15.52 16.61 15.43 10,500 0 0 0
VNG
7.5
7.5
7.50 7.50 7.38 11,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.6
8.6
8.50 8.60 8.50 3,200 0 0 0
VNL
21.0
21.0
20.97 21.16 20.97 5,300 0 0 0
VNM
59.5
59.5
57.86 59.63 57.49 6,305,000 0 0 0
VNP
12.3
12.3
12.16 12.35 12.16 1,700 0 0 0
VNR
18.4
18.4
18.47 18.47 18.20 50,400 0 0 0
VNS
9.6
9.6
9.56 9.69 9.56 7,100 0 0 0
VNT
38.9
38.9
38.90 38.90 38.90 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
399
399
399 399 398.90 800 0 0 0
VOS
13.6
13.6
13.40 13.65 13.30 1,033,400 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.1
31.1
31.05 31.29 30.70 35,739,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.3
23.3
23.27 23.27 23.22 9,400 0 0 0
VPG
7.6
7.6
7.82 7.85 7.50 751,200 0 0 0
VPH
5.3
5.3
5.30 5.37 5.25 117,300 0 0 0
VPI
54.1
54.1
52.45 54.09 51.82 2,907,400 0 0 0
VPL
89.2
89.2
87.60 91.90 87.60 1,103,500 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
9.5
9.5
9.72 9.72 9.48 14,700 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
13.8
13.8
13.50 13.90 13.40 6,600 0 0 0
VRE
41.5
41.5
39.02 41.53 38.97 27,893,300 0 0 0
VRG
16.9
16.9
17.08 17.08 16.89 10,700 0 0 0
VSA
19.0
19.0
19.21 19.21 19.02 15,000 0 0 0
VSC
28.1
28.1
26.80 28.20 26.80 9,840,900 0 0 0
VSE
8.5
8.5
8.30 8.60 8.30 1,200 0 0 0
VSF
25.8
25.8
25.70 25.80 24.80 17,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.2
42.2
42.14 42.41 42.14 3,800 0 0 0
VSI
19.3
19.3
19.34 19.34 19.34 1,100 0 0 0
VSM
14.9
14.9
14.60 14.90 14.60 5,000 0 0 0
VSN
15.9
15.9
15.94 15.94 15.94 200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3
3
3 3 2.90 3,100 0 0 0
VTB
9.6
9.6
9.15 9.59 9.05 66,100 0 0 0
VTC
6.7
6.7
6.75 6.75 6.75 1,000 0 0 0
VTD
7
7
7.10 7.20 6.90 34,600 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,500 0 0 0
VTK
37.3
37.3
37.69 37.99 37.32 6,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.74 10.60 523,300 0 0 0
VTP
61.8
61.8
61.30 63.93 61.05 669,400 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
14.7
14.7
14.61 14.78 14.52 15,400 0 0 0
VTV
12.4
12.4
12.20 12.60 12.10 19,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.6
18.6
18.50 18.60 18.40 1,277,200 0 0 0
VUA
17.8
17.8
18.60 18.60 17.50 600 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 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 0 0 0 0
VXB
33
33
33 33 33 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
280.4
280.4
280.37 280.37 280.37 0 0 0 0
WSB
57.5
57.5
57.45 57.45 57.45 0 0 0 0
WSS
7.2
7.2
7.30 7.30 7.20 47,400 0 0 0
WTC
10.6
10.6
10.60 10.80 10.60 2,000 0 0 0
X20
11.7
11.7
11.72 11.72 11.72 0 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
8.7
8.7
8.50 8.90 8.50 400 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 13,900 0 0 0
XPH
14.5
14.5
15.60 15.60 14.50 4,300 0 0 0
YBC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
YBM
11.2
11.2
10.92 11.45 10.92 67,000 0 0 0
YEG
12.9
12.9
12.85 12.99 12.80 2,333,900 0 0 0
YTC
33.0
33.0
33.02 33.02 33.02 300 0 0 0
^VN30
2,012.3
2,012.3
1,968.90 2,013.81 1,968.90 574,688,398 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |