DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/10/2025

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 21/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.0
31.0
29.74 31.04 29.18 1,100 0 0 0
AAA
7.2
7.2
7.13 7.35 7.08 3,762,900 0 0 0
AAH
3.8
3.8
3.70 3.80 3.60 1,545,200 0 0 0
AAM
6.7
6.7
6.71 6.81 6.66 3,000 0 0 0
AAS
9.7
9.7
9.90 10.30 9.30 4,045,900 0 0 0
AAT
3.5
3.5
3.41 3.55 3.37 78,400 0 0 0
ABB
10.1
10.1
10.06 10.22 9.82 5,010,900 0 0 0
ABC
10.9
10.9
10.70 11 10.70 109,300 0 0 0
ABI
19.4
19.4
19.40 19.40 18.90 162,800 0 0 0
ABR
12.7
12.7
12.82 12.96 11.49 8,600 0 0 0
ABS
2.9
2.9
2.82 2.93 2.82 234,900 0 0 0
ABT
60.1
60.1
58.31 62.04 58.31 2,900 0 0 0
ABW
10.4
10.4
10.60 10.70 10 188,100 0 0 0
ACB
21.5
21.5
21.41 21.80 21.41 19,371,400 0 0 0
ACC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ACE
37.8
37.8
37.77 37.77 37.77 5,600 0 0 0
ACL
12.9
12.9
12.79 12.93 12.55 6,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
51.6
51.6
51.90 51.90 50.50 934,000 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9
9
9.15 9.15 9 900 0 0 0
ADS
7.3
7.3
6.81 7.33 6.81 75,500 0 0 0
AG1
10.1
10.1
10.40 10.40 10.04 5,800 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.5
14.5
15 15.14 14.18 1,016,000 0 0 0
AGP
34.4
34.4
34.85 34.85 34.00 3,200 0 0 0
AGR
15.9
15.9
15.90 16.40 15.40 1,551,500 0 0 0
AGX
138.2
138.2
157.26 157.46 138.17 500 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
AIG
38.8
38.8
38.50 38.75 37.89 34,600 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.3
6.3
6.20 6.50 6.10 14,500 0 0 0
AMC
11.7
11.7
11.62 11.75 11.62 1,100 0 0 0
AME
9
9
9 9 9 100 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 3,100 0 0 0
AMS
7.6
7.6
7.50 7.70 7.30 11,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
30.5
30.5
29.32 30.50 28.59 3,025,300 0 0 0
APF
34.1
34.1
33.63 34.14 33.54 9,500 0 0 0
APG
11.7
11.7
11.65 11.70 11.30 837,400 0 0 0
APH
6.1
6.1
6.01 6.13 6 375,700 0 0 0
API
6.8
6.8
7.20 7.20 6.50 746,100 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.50 5.50 5.40 9,600 0 0 0
APS
7.8
7.8
8.20 8.40 7.60 1,111,300 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 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 1,300 0 0 0
ASM
6.8
6.8
6.70 6.80 6.50 1,052,300 0 0 0
ASP
4.5
4.5
4.42 4.50 4.42 14,900 0 0 0
AST
60.7
60.7
57.85 61.55 57.85 5,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
23.5
23.5
23.50 23.50 23.50 100 0 0 0
AVC
52.0
52.0
51.96 51.96 51.00 600 0 0 0
AVG
14.1
14.1
14 14.80 13.80 117,200 0 0 0
BAB
11.4
11.4
11.49 11.49 11.32 11,300 0 0 0
BAF
30.1
30.1
29.18 30.14 28.86 2,374,700 0 0 0
BAL
8.9
8.9
8.87 8.87 8.87 0 0 0 0
BAX
34.5
34.5
34.47 34.47 34.47 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.3
7.3
7.32 7.32 7.32 100 0 0 0
BBS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBT
13.7
13.7
13.71 13.71 13.71 0 0 0 0
BCA
8.8
8.8
8.40 8.80 8 32,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.5
7.5
7.60 7.80 7.50 163,400 0 0 0
BCE
7.9
7.9
7.77 7.91 7.69 117,300 0 0 0
BCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
BCM
62.9
62.9
61.44 62.91 61.14 234,600 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.1
35.1
34.89 35.06 34.01 12,100 0 0 0
BDT
9.1
9.1
9.30 9.30 9.10 28,300 0 0 0
BDW
24.3
24.3
23.35 24.31 23.35 500 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BFC
39.3
39.3
39.65 40.07 39.23 97,300 0 0 0
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
BHA
23.2
23.2
23.27 23.27 23.17 500 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11
11
11 11 11 0 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
29.4
29.4
29.37 29.37 29.37 1,700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.3
24.3
24 24.50 23.85 73,600 0 0 0
BID
34.3
34.3
33.82 34.70 33.82 4,500,300 0 0 0
BIG
4.2
4.2
4.23 4.23 4.05 11,500 0 0 0
BIO
10.6
10.6
10.58 10.58 10.58 300 0 0 0
BKC
18.8
18.8
19.43 19.82 18.65 98,900 0 0 0
BKG
2.8
2.8
2.80 2.84 2.76 76,400 0 0 0
BLI
8.6
8.6
8.60 8.70 8.60 3,200 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.8
23.8
23.84 23.84 23.84 100 0 0 0
BMC
16.8
16.8
16.60 17 16.50 75,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
7.80 8 7.70 1,500 0 0 0
BMG
19.3
19.3
18.20 19.30 18.20 500 0 0 0
BMI
17.9
17.9
17.90 18.34 17.66 200,700 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 500 0 0 0
BMP
153.8
153.8
143.77 153.78 143.77 349,600 0 0 0
BMS
12.3
12.3
12.32 12.70 12.13 173,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.50 6.60 6.10 133,100 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BQB
4.6
4.6
4.20 4.60 4 6,800 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 1,100 0 0 0
BRR
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BRS
23.5
23.5
24.26 24.26 22.57 3,100 0 0 0
BSA
22.2
22.2
22.21 22.21 22.21 1,000 0 0 0
BSD
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BSH
15.5
15.5
15.47 15.47 15.47 0 0 0 0
BSI
37.7
37.7
36.50 37.73 35.91 1,501,400 0 0 0
BSL
9.7
9.7
9.67 9.67 9.67 0 0 0 0
BSP
9.1
9.1
9.09 9.09 9.09 0 0 0 0
BSQ
16.7
16.7
16.75 16.75 16.75 100 0 0 0
BSR
16.1
16.1
15.86 16.29 15.40 8,833,700 0 0 0
BT1
9.7
9.7
9.67 9.67 9.67 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 12,200 0 0 0
BTD
17.0
17.0
16.80 16.99 16.80 2,800 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
37.1
37.1
37.20 37.20 37.15 200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.0
10.0
9.96 10.01 9.67 19,000 0 0 0
BTS
5.2
5.2
5.20 5.30 5.10 2,300 0 0 0
BTT
35.4
35.4
35.37 35.37 35.37 0 0 0 0
BTU
13.5
13.5
13.48 13.48 13.48 0 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
48.1
48.1
46.61 48.08 46.41 508,400 0 0 0
BVL
16.6
16.6
15.50 16.83 14.58 26,300 0 0 0
BVN
14
14
14 14 14 0 0 0 0
BVS
32.5
32.5
32.03 32.61 29.29 482,200 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.4
45.4
45.22 46.31 44.69 175,000 0 0 0
BWS
32.3
32.3
32.34 32.34 32.34 100 0 0 0
BXH
15.0
15.0
15.04 15.04 15.04 0 0 0 0
C21
15.1
15.1
15.10 15.10 15.10 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.6
9.6
9.00 9.64 9.00 12,700 0 0 0
C47
10.7
10.7
9.80 11 9.80 58,300 0 0 0
C4G
8.2
8.2
8.30 8.40 8 932,100 0 0 0
C69
11.5
11.5
11.50 11.50 10.40 346,900 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.5
6.5
6.60 7 6.50 4,000 0 0 0
CAN
32.4
32.4
32.40 32.40 32.40 100 0 0 0
CAP
38.5
38.5
37.68 38.70 37.68 37,100 0 0 0
CAT
12.3
12.3
12.49 12.79 12.27 11,600 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
28.8
28.8
28.88 28.88 28.43 19,000 0 0 0
CC1
29.1
29.1
28.95 29.14 28.95 25,700 0 0 0
CCA
9.9
9.9
9.62 9.89 9.62 2,200 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 6,500 0 0 0
CCL
5.6
5.6
5.72 5.72 5.36 320,800 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.7
11.7
11.43 11.71 11.43 2,200 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
18.0
18.0
16.57 18.17 16.36 724,500 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.9
31.9
31.31 32.87 30.14 21,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.1
9.1
8.88 9.07 8.88 9,100 0 0 0
CDR
6.5
6.5
7.40 7.40 6.50 14,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
27.2
27.2
27.14 28.10 26.10 42,698,400 0 0 0
CET
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CFM
8.5
8.5
8.49 8.49 8.49 0 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.3
3.3
3.10 3.30 3 1,400 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.8
26.8
26.94 26.94 26.69 11,500 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CI5
5
5
5 5 5 3,100 0 0 0
CIA
9.6
9.6
9.40 9.60 9.30 5,300 0 0 0
CID
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CIG
9.2
9.2
9 9.20 8.69 35,400 0 0 0
CII
27
27
28 28.25 26.50 53,003,000 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 2,700 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.8
34.8
35.16 35.16 34.83 7,600 0 0 0
CKD
21.9
21.9
22.03 22.03 21.74 4,600 0 0 0
CKG
11.7
11.7
11.65 11.90 11.50 106,000 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
48.8
48.8
46.05 49.16 46.00 3,300 0 0 0
CLH
19.2
19.2
19.95 19.95 19.24 6,900 0 0 0
CLL
28.0
28.0
28.00 28.00 27.82 40,100 0 0 0
CLM
51.0
51.0
50.95 50.95 50.95 0 0 0 0
CLW
43.5
43.5
43.48 43.48 43.48 0 0 0 0
CLX
15.0
15.0
14.97 14.97 14.78 91,400 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
19.9
19.9
19.90 19.90 19.90 2,000 0 0 0
CMF
326.1
326.1
326.14 326.14 326.14 700 0 0 0
CMG
34.9
34.9
33.73 35.77 33.73 701,000 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
23
23
23 23 23 100 0 0 0
CMN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
6.6
6.6
6.39 6.67 6.30 24,800 0 0 0
CMT
13.5
13.5
13.70 13.70 13.50 8,400 0 0 0
CMV
8.1
8.1
8.12 8.12 8.12 100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.4
6.4
6.34 6.50 6.33 140,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.60 30.60 30.04 2,400 0 0 0
CNG
26
26
26.15 26.15 25.95 91,900 0 0 0
CNN
62.9
62.9
62.85 62.85 62.85 0 0 0 0
CNT
7.6
7.6
7.90 8 7.60 14,700 0 0 0
COM
28.7
28.7
28.73 28.78 28.73 300 0 0 0
CPA
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CPC
15.6
15.6
15.60 15.87 15.42 9,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.13 11,800 0 0 0
CQT
7.9
7.9
7.94 7.94 7.94 400 0 0 0
CRC
8.7
8.7
8.50 9.10 8.50 1,235,100 0 0 0
CRE
9.9
9.9
9.50 9.90 9.10 578,900 0 0 0
CSC
16.9
16.9
16.45 17.27 16.45 43,800 0 0 0
CSI
27.7
27.7
28 28.10 27.50 7,400 0 0 0
CSM
13.3
13.3
13.65 13.65 13.15 802,100 0 0 0
CSV
28.9
28.9
29 29 28.10 644,400 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
16.4
16.4
15.96 16.39 15.96 500 0 0 0
CTD
75.3
75.3
71.27 75.75 70.82 1,988,100 0 0 0
CTF
19.7
19.7
19.56 19.71 19.41 311,300 0 0 0
CTG
34.0
34.0
33.36 34.32 33.30 13,428,900 0 0 0
CTI
21.7
21.7
20.95 21.73 20.95 1,374,600 0 0 0
CTP
8
8
8.70 8.70 8 134,900 0 0 0
CTR
76.2
76.2
74.56 77.81 74.47 741,500 0 0 0
CTS
32.3
32.3
32.66 32.81 31.25 3,767,000 0 0 0
CTT
20.6
20.6
20.63 20.63 20.63 0 0 0 0
CTW
22.7
22.7
23.80 24.85 22.66 3,800 0 0 0
CVT
27.9
27.9
26.30 27.90 26.30 4,800 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 100 0 0 0
D11
9.0
9.0
9.49 9.49 8.96 7,100 0 0 0
D2D
34.8
34.8
33.90 34.85 33.90 116,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.8
16.8
16.03 16.76 16.03 1,100 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
3.7
3.7
3.76 3.76 3.72 950,100 0 0 0
DAS
8
8
8 8 8 1,100 0 0 0
DAT
8.0
8.0
7.60 8.47 7.50 29,900 0 0 0
DBC
22.6
22.6
22.10 22.81 21.93 6,700,100 0 0 0
DBD
51.3
51.3
51.17 51.26 50.40 93,700 0 0 0
DBM
23.1
23.1
23.11 23.11 23.11 0 0 0 0
DBT
11.2
11.2
11.15 11.50 11.15 1,400 0 0 0
DC1
5.9
5.9
6.89 6.89 5.63 2,100 0 0 0
DC2
6.5
6.5
6.51 6.51 6.51 0 0 0 0
DC4
10.4
10.4
10.32 10.36 10 792,700 0 0 0
DCF
37.5
37.5
37.50 37.50 37.50 1,000 0 0 0
DCG
24.9
24.9
24.88 24.88 24.88 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
29
29
26 29.35 26 1,671,200 0 0 0
DCM
32.0
32.0
31.10 31.96 30.63 4,679,700 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.8
9.8
10 10 9.20 339,500 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 0 0 0 0
DDN
5.9
5.9
6 6 5.30 2,100 0 0 0
DDV
31.7
31.7
32.23 32.79 30.45 1,767,900 0 0 0
DFC
23.5
23.5
23.33 23.50 23.33 300 0 0 0
DFF
1
1
1.10 1.10 1 2,442,600 0 0 0
DGC
76.3
76.3
76.15 77.95 75.21 2,272,200 0 0 0
DGT
4.7
4.7
4.60 4.70 4.50 261,100 0 0 0
DGW
37.6
37.6
37 38 36.50 1,529,300 0 0 0
DHA
48.6
48.6
47.72 48.85 47.25 103,300 0 0 0
DHB
8.7
8.7
8.10 8.90 8 1,400 0 0 0
DHC
28.7
28.7
27.52 28.76 27.52 425,000 0 0 0
DHD
22.9
22.9
22.71 22.86 22.71 1,100 0 0 0
DHG
95.8
95.8
95.71 96.47 95.71 19,500 0 0 0
DHM
6.3
6.3
6.18 6.30 6.15 3,900 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
76.8
76.8
77.09 78 76.36 63,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 20,700 0 0 0
DIG
20.7
20.7
21.60 21.60 20.38 33,230,200 0 0 0
DIH
11.3
11.3
11.30 11.39 11.30 6,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.40 5.70 5.40 591,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.40 2.62 2.40 1,872,800 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
57.5
57.5
57.50 57.50 57.50 8,000 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
22.9
22.9
22.94 22.94 22.94 100 0 0 0
DNC
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DND
9
9
9 9 9 100 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 100 0 0 0
DNH
52.8
52.8
52.84 52.84 52.84 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 0 0 0 0
DNP
20
20
20 20 20 500 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
32.8
32.8
32.83 32.83 28.74 14,700 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 10,000 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
33.5
33.5
33.46 33.65 33.46 2,500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.6
48.6
48.98 48.98 47.58 29,900 0 0 0
DPG
42.8
42.8
42.95 43.83 42.35 3,435,000 0 0 0
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
21.7
21.7
20.83 21.72 20.79 5,032,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
35.5
35.5
34.90 35.50 34.20 534,600 0 0 0
DQC
10.2
10.2
9.98 10.17 9.88 4,100 0 0 0
DRC
14.5
14.5
14.46 14.79 14.31 373,700 0 0 0
DRG
8.0
8.0
8.35 8.35 7.96 10,600 0 0 0
DRH
2.1
2.1
2.18 2.19 2.05 757,900 0 0 0
DRI
10.5
10.5
10.50 10.60 10.30 346,300 0 0 0
DRL
48.6
48.6
48.64 48.74 47.70 2,400 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.2
22.2
22.10 22.82 21.79 656,000 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
40.4
40.4
39.94 40.39 39.94 5,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9 9.20 8.90 43,600 0 0 0
DTA
4.2
4.2
4.12 4.17 3.94 20,700 0 0 0
DTD
17.1
17.1
16.88 17.50 16.53 996,600 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.20 2.30 2.20 56,600 0 0 0
DTK
11.1
11.1
10.44 11.29 10.25 8,100 0 0 0
DTL
13.3
13.3
12.95 13.30 12.95 7,000 0 0 0
DTP
84.9
84.9
84.86 85.25 84.86 400 0 0 0
DTT
15.7
15.7
15.74 15.74 15.74 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.5
6.5
6.60 6.60 6.40 359,000 0 0 0
DVN
19.4
19.4
19.27 19.65 19.27 4,300 0 0 0
DVP
62.9
62.9
63.02 63.38 62.93 14,700 0 0 0
DVW
26.4
26.4
26.38 26.38 26.38 0 0 0 0
DWC
16.0
16.0
17.88 17.88 15.99 3,600 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.5
17.5
18.25 18.33 17.19 44,096,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.2
10.2
10.30 10.30 10 266,400 0 0 0
DXS
10.7
10.7
11.45 11.45 10.65 6,077,100 0 0 0
DXV
3.8
3.8
3.79 3.80 3.79 1,700 0 0 0
E12
6
6
6.50 6.70 6 6,700 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
10.5
10.5
10.37 10.46 10.37 600 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
23.0
23.0
22.44 23.88 22.44 25,400 0 0 0
EFI
2
2
2.10 2.10 2 3,600 0 0 0
EIB
23.8
23.8
24 24.45 22.35 13,644,100 0 0 0
EIC
23.3
23.3
23.33 23.33 23.33 0 0 0 0
EID
23.9
23.9
24.04 24.22 23.85 1,000 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 3,700 0 0 0
ELC
20.2
20.2
19.33 20.24 19.33 504,300 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.4
20.4
20.36 20.74 17.71 3,100 0 0 0
EVE
9.7
9.7
9.79 9.79 9.39 34,300 0 0 0
EVF
12.7
12.7
12.70 13.10 12.40 14,492,600 0 0 0
EVG
8.0
8.0
8.48 8.48 7.96 3,354,400 0 0 0
EVS
5.9
5.9
5.80 6.10 5.80 440,100 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
3.3
3.3
3.43 3.52 3.26 89,000 0 0 0
FCN
15.5
15.5
15.61 16.19 15.17 3,032,600 0 0 0
FCS
7
7
7 7 6.40 2,200 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 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
12.3
12.3
12.67 12.67 12.18 14,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.1
8.1
8 8.10 7.60 201,000 0 0 0
FIT
4.4
4.4
4.30 4.50 4.25 1,066,500 0 0 0
FMC
33.8
33.8
33.14 33.95 33.04 65,300 0 0 0
FOC
55.9
55.9
55.75 56.01 55.49 15,000 0 0 0
FOX
64
64
61.30 65 60.80 193,400 0 0 0
FPT
92.0
92.0
88.08 92.04 87.59 19,520,200 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
131.6
131.6
123.14 131.62 123.14 1,254,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
37.8
37.8
37.78 37.78 37.78 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.8
29.8
28.50 30.10 27.38 3,162,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.0
8.0
8.21 8.21 7.74 656,900 0 0 0
GAS
56
56
57.30 58.80 56 837,900 0 0 0
GCB
12.2
12.2
12.20 12.20 12.20 3,900 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 600 0 0 0
GDA
16.7
16.7
16.70 16.80 16.40 50,200 0 0 0
GDT
17.6
17.6
17.48 17.82 17.30 84,900 0 0 0
GDW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
GEG
14.1
14.1
14.29 14.48 14 783,100 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44.8
44.8
44.96 45.36 42.56 33,939,300 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
11.3
11.3
11.33 11.33 11.33 200 0 0 0
GIL
15.3
15.3
14.15 15.40 14.15 374,100 0 0 0
GKM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22
22
22 22 22 100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 0 0 0 0
GMD
64.1
64.1
61.90 64.43 61.61 2,308,600 0 0 0
GMH
8.0
8.0
7.97 7.97 7.53 500 0 0 0
GMX
14.2
14.2
14.44 14.79 14.18 2,400 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.4
2.4
2.50 2.50 2.40 38,400 0 0 0
GSM
27.6
27.6
27.76 27.76 27.58 2,300 0 0 0
GSP
9.5
9.5
9.73 9.73 9.41 235,200 0 0 0
GTA
9.4
9.4
9.42 9.42 9.42 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
25.0
25.0
24.65 25.54 24.16 3,055,400 0 0 0
GVT
73.2
73.2
90.41 90.41 72.25 3,100 0 0 0
H11
8.5
8.5
7.50 8.60 7.40 1,900 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 100 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HAG
15.3
15.3
15.40 15.70 15.05 10,201,100 0 0 0
HAH
52.4
52.4
51.68 52.35 49.66 2,131,400 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.87 8.87 8.48 2,100 0 0 0
HAP
6.5
6.5
6.45 6.50 6.08 86,100 0 0 0
HAR
4.0
4.0
3.86 4.08 3.84 528,500 0 0 0
HAS
7.6
7.6
7.70 7.70 7.60 200 0 0 0
HAT
34.4
34.4
31.30 34.42 31.30 600 0 0 0
HAV
3.8
3.8
3.90 3.90 3.80 500 0 0 0
HAX
9.9
9.9
9.45 9.99 9.45 1,526,100 0 0 0
HBC
6.3
6.3
6.50 6.60 6.20 2,291,400 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
4.79 5.27 4.79 1,100 0 0 0
HBS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.1
24.1
24.11 24.11 24.11 0 0 0 0
HCC
20.5
20.5
20.53 20.53 19.55 33,000 0 0 0
HCD
6.1
6.1
5.88 6.32 5.88 13,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.6
20.6
20.86 21.16 20.10 15,860,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 100 0 0 0
HD6
10.6
10.6
10.31 10.58 10.31 23,500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HDA
5.1
5.1
5.55 5.55 5.09 17,300 0 0 0
HDB
25.9
25.9
24.32 25.88 24.32 24,467,900 0 0 0
HDC
28.0
28.0
28.88 29.27 27.64 13,995,900 0 0 0
HDG
27.7
27.7
28.57 28.61 27.14 7,616,100 0 0 0
HDM
33.9
33.9
33.69 33.87 33.60 8,400 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.9
16.9
16.85 16.85 16.85 2,200 0 0 0
HEC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16.5
16.5
15.90 16.50 15.60 14,400 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
8.1
8.1
8.08 8.08 8.08 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
267.7
267.7
269.71 272.29 261.58 20,100 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
10.8
10.8
10.14 10.85 10.05 1,406,900 0 0 0
HHS
15.7
15.7
16.55 17 15.70 9,520,500 0 0 0
HHV
13.8
13.8
13.67 14.04 13.11 14,625,900 0 0 0
HID
3.5
3.5
3.40 3.55 3.40 225,100 0 0 0
HII
4.3
4.3
4.30 4.42 4.27 85,700 0 0 0
HIO
7.2
7.2
7.20 7.20 6.80 21,100 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 23,200 0 0 0
HJS
26.8
26.8
27.34 27.34 26.76 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.75 13.75 13.75 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
12.4
12.4
12.37 12.37 11.92 70,500 0 0 0
HLD
17.2
17.2
16.67 17.25 16.28 110,700 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HMC
10.7
10.7
10.97 11.15 10.60 28,000 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
17.2
17.2
16.97 17.16 16.97 3,900 0 0 0
HMR
11.1
11.1
10.70 11.20 10.70 7,300 0 0 0
HMS
33.0
33.0
33.49 33.49 33.00 3,100 0 0 0
HNB
11.9
11.9
11.38 11.86 11.38 2,500 0 0 0
HND
11
11
11.10 11.20 10.90 53,000 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 200 0 0 0
HNG
6
6
5.70 6.10 5.70 5,307,000 0 0 0
HNI
24.7
24.7
24.65 24.74 24.65 5,200 0 0 0
HNM
8.1
8.1
8.30 8.30 8 303,300 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
4.70 4.80 4.60 34,100 0 0 0
HPB
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HPD
16.5
16.5
16.14 16.52 16.14 4,900 0 0 0
HPG
24.4
24.4
23.91 24.55 23.64 74,275,800 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HPP
68.3
68.3
67.06 68.26 67.06 300 0 0 0
HPT
25.5
25.5
22.79 25.54 22.59 7,300 0 0 0
HPW
19
19
19 19 19 100 0 0 0
HPX
4.5
4.5
4.48 4.69 4.43 2,989,800 0 0 0
HQC
3.2
3.2
3.21 3.25 3.08 5,349,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.9
30.9
29.90 30.90 29.90 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
13.08 13.15 12.46 9,564,900 0 0 0
HSL
7.9
7.9
8.14 8.30 7.58 690,300 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HSV
3.9
3.9
3.80 4 3.80 317,200 0 0 0
HT1
18.3
18.3
17.76 18.30 17.52 1,325,200 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 3.80 3.70 29,400 0 0 0
HTG
34.9
34.9
35.12 35.20 34.42 17,600 0 0 0
HTI
20.9
20.9
20.93 21.02 20.52 117,600 0 0 0
HTL
23.5
23.5
23.50 23.50 23.50 1,200 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 300 0 0 0
HTN
6.1
6.1
6.10 6.31 5.99 830,900 0 0 0
HTP
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
11.1
11.1
11.06 11.06 11.06 100 0 0 0
HU1
7.2
7.2
7.71 7.71 7.18 2,100 0 0 0
HU4
11.3
11.3
12.23 12.58 11.01 332,600 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
HUB
13.9
13.9
13.45 14.03 13.45 19,700 0 0 0
HUG
27.1
27.1
27.07 27.07 27.07 0 0 0 0
HUT
15.1
15.1
15.60 15.80 14.70 4,311,000 0 0 0
HVA
22.4
22.4
22.60 22.90 21.50 69,600 0 0 0
HVH
11.8
11.8
11.86 11.91 11.77 94,100 0 0 0
HVN
34.5
34.5
34 34.50 33.50 1,271,700 0 0 0
HVT
28.2
28.2
28.36 28.36 27.40 13,000 0 0 0
HWS
13.6
13.6
13.61 13.61 13.61 600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
50.6
50.6
50.60 50.60 50.60 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
14.9
14.9
15.50 15.50 14.90 7,400 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
34.2
34.2
34.90 34.90 34.09 9,000 0 0 0
ICT
17.0
17.0
16.97 17.06 16.97 60,700 0 0 0
IDC
29.8
29.8
28.21 30.14 28.13 2,899,100 0 0 0
IDI
7.2
7.2
7.12 7.20 6.95 1,066,000 0 0 0
IDJ
5.3
5.3
5.40 5.60 5.10 1,876,600 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
21.0
21.0
22.12 22.21 20.95 36,300 0 0 0
IFS
19.3
19.3
19.33 19.33 19.15 3,500 0 0 0
IJC
11.7
11.7
11.66 11.94 11.42 6,364,500 0 0 0
ILA
6.4
6.4
6.20 6.70 6.20 13,100 0 0 0
ILB
25.0
25.0
23.72 25.03 23.72 7,000 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
16.6
16.6
16.60 16.60 16.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.8
48.8
47.60 49.27 47.60 37,800 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
44.5
44.5
44.50 44.50 44.50 0 0 0 0
IPA
16.3
16.3
16.43 16.87 15.22 1,011,100 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
24.7
24.7
24.66 24.66 24.66 0 0 0 0
IST
33.9
33.9
32.87 33.87 32.87 1,400 0 0 0
ITC
12.2
12.2
11.77 12.23 11.41 349,300 0 0 0
ITD
10.9
10.9
10.45 10.93 10.37 152,500 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 137,700 0 0 0
ITS
4.5
4.5
4.60 4.60 4.40 6,700 0 0 0
IVS
8.6
8.6
8.45 8.75 8.25 412,000 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
7.9
7.9
7.81 8.10 7.73 290,400 0 0 0
KBC
33.3
33.3
33.20 34.10 32.10 11,823,700 0 0 0
KCB
11.1
11.1
11.66 11.94 10.91 76,500 0 0 0
KDC
50.8
50.8
50.10 50.78 49.81 169,400 0 0 0
KDH
31.8
31.8
31 32.20 30 9,776,400 0 0 0
KDM
13.9
13.9
13.50 13.90 13.50 6,000 0 0 0
KGM
5.4
5.4
5.29 5.47 5.29 1,000 0 0 0
KHD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
KHG
6.9
6.9
6.65 6.95 6.51 19,033,800 0 0 0
KHP
11.7
11.7
11.54 11.90 10.89 179,300 0 0 0
KHS
14.9
14.9
15.15 15.15 14.92 12,900 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 200 0 0 0
KIP
14.8
14.8
14.82 14.82 14.82 0 0 0 0
KKC
6.6
6.6
6.50 6.60 6.50 600 0 0 0
KMR
3.0
3.0
3.02 3.02 2.94 25,400 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.40 38.60 38.40 389,300 0 0 0
KSB
18.1
18.1
18 18.10 17.10 3,416,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
87.6
87.6
89.40 89.40 86.50 29,000 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 500 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
40.0
40.0
40.01 40.01 40.01 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.8
21.8
21.77 21.77 21.77 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 300 0 0 0
L14
32.1
32.1
33.20 33.70 29.90 390,300 0 0 0
L18
21.2
21.2
20.80 21.36 20.48 27,500 0 0 0
L40
45.0
45.0
43.85 47.42 40.68 113,900 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 2,600 0 0 0
LAF
17.5
17.5
17.51 17.97 16.91 5,800 0 0 0
LAI
12.6
12.6
12.83 12.83 12.50 68,700 0 0 0
LAS
16.5
16.5
16.80 16.80 16 515,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
19.3
19.3
19.30 19.30 19.30 0 0 0 0
LBM
34.0
34.0
33.19 34.04 32.29 56,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.24 10.32 9.76 4,376,200 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.1
4.1
4.16 4.35 4.06 5,426,400 0 0 0
LDP
11.5
11.5
11.30 11.50 11.30 16,600 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 1,800 0 0 0
LGC
59
59
55.80 59 55.80 1,100 0 0 0
LGL
4.5
4.5
4.48 4.56 4.40 199,100 0 0 0
LHC
50.0
50.0
49 49.95 48.75 63,500 0 0 0
LHG
27.2
27.2
26.50 27.29 26.50 181,300 0 0 0
LIC
24.6
24.6
24.20 25.90 23.90 34,100 0 0 0
LIG
4.5
4.5
4.40 4.60 4.20 1,594,500 0 0 0
LIX
32.0
32.0
32.06 32.15 31.21 27,700 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 1,400 0 0 0
LLM
15
15
15.50 16.70 14.90 15,800 0 0 0
LM3
2
2
2 2 2 0 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 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
49
49
49.60 50.80 48.50 3,509,700 0 0 0
LPT
5.9
5.9
6 6 5.70 900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
29.8
29.8
29.50 29.90 28 105,900 0 0 0
LSS
8.8
8.8
8.63 8.77 8.22 292,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
18.8
18.8
19.43 19.43 18.68 6,300 0 0 0
MA1
31.4
31.4
31.90 31.90 30.70 2,400 0 0 0
MAC
12.3
12.3
12.26 12.26 12.26 200 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 4,600 0 0 0
MBB
20.3
20.3
20.30 20.82 19.86 51,668,400 0 0 0
MBG
3.6
3.6
3.60 3.70 3.50 297,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.4
22.4
22.62 23.30 20.57 9,085,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.40 7.50 7.40 5,000 0 0 0
MCM
24.8
24.8
25.50 25.50 24.57 49,900 0 0 0
MCO
6.5
6.5
6.80 6.80 6.20 15,200 0 0 0
MCP
27.4
27.4
27.50 27.50 27.20 8,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.14 9.14 9.05 9,600 0 0 0
MDF
6
6
5.60 6 5.60 5,600 0 0 0
MDG
18.7
18.7
18.68 18.68 18.68 100 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.2
5.2
5.24 5.24 5.24 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.7
38.7
39.59 39.69 37.90 64,600 0 0 0
MGC
14.7
14.7
14.98 15.66 14.10 25,700 0 0 0
MGG
25.8
25.8
26 26 25.80 300 0 0 0
MGR
5.5
5.5
4.40 5.50 4.40 1,000 0 0 0
MH3
27.7
27.7
27.20 27.70 27.20 700 0 0 0
MHC
12.3
12.3
12.48 12.71 11.71 329,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.0
15.0
14.41 15.02 14.13 391,300 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
20.20 20.20 17.90 8,800 0 0 0
MML
34.1
34.1
34.70 35.50 31.50 397,200 0 0 0
MNB
25.3
25.3
25.31 25.31 25.31 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
15.6
15.6
15.86 15.96 15.07 34,500 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.21 10.46 10.04 12,312,200 0 0 0
MSH
29.4
29.4
28.97 29.76 28.89 162,000 0 0 0
MSN
78
78
79.90 80 76.20 28,573,200 0 0 0
MSR
25.8
25.8
25.46 26.34 24.58 2,775,500 0 0 0
MST
5.5
5.5
5.60 5.80 5.40 3,066,400 0 0 0
MTA
14.4
14.4
14.85 14.85 13.66 24,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 2,000 0 0 0
MTH
26.7
26.7
26.67 26.67 26.67 6,100 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 400 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 2,800 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.9
18.9
18.60 18.90 17.90 5,400 0 0 0
MVC
14.8
14.8
13.80 15.14 13.80 57,700 0 0 0
MVN
46
46
46 46.10 45.90 2,100 0 0 0
MWG
81.7
81.7
81.04 81.73 79.27 12,062,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.7
33.7
33.30 33.80 33.05 658,100 0 0 0
NAG
11.7
11.7
11.91 12.19 11.63 885,400 0 0 0
NAP
11.1
11.1
11.14 11.14 11.14 0 0 0 0
NAS
36
36
36 36 36 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 100 0 0 0
NAV
17.0
17.0
17.09 17.09 17.05 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
20.20 20.20 18.90 429,200 0 0 0
NBC
7.9
7.9
8.05 8.05 7.86 36,200 0 0 0
NBE
10.9
10.9
10.84 10.93 10.84 900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.40 5,500 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 0 0 0 0
NCG
10.2
10.2
10.10 10.50 9.60 13,700 0 0 0
NCS
40.4
40.4
40.36 40.36 40.36 0 0 0 0
NCT
91.0
91.0
89.80 90.99 89.30 48,800 0 0 0
ND2
33.4
33.4
33.51 33.51 32.88 2,200 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
12.7
12.7
12.50 12.70 12.20 1,125,400 0 0 0
NDP
21.9
21.9
21.87 21.87 21.87 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 1,400 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
6.7
6.7
6.70 6.80 6.70 60,300 0 0 0
NET
69.4
69.4
69.10 69.40 68.30 4,800 0 0 0
NFC
53.7
53.7
52.07 53.74 52.07 19,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.5
16.5
17.18 17.22 16.20 811,800 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 100 0 0 0
NHH
11.3
11.3
11.40 11.40 11.10 122,900 0 0 0
NHT
8.3
8.3
8.35 8.35 8.27 5,700 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
14.4
14.4
15 15.05 14.14 18,560,600 0 0 0
NLG
36.1
36.1
35.32 36.30 33.95 4,785,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.7
50.7
48.89 52.70 48.70 68,500 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.1
6.1
5.95 6.17 5.95 62,000 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.5
11.5
11.52 11.52 11.43 1,600 0 0 0
NRC
6.4
6.4
6.20 6.40 6.10 1,237,600 0 0 0
NSC
75.7
75.7
75.70 75.70 75.70 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.40 4.40 4.20 129,300 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.1
13.1
13.80 13.80 13.10 200 0 0 0
NT2
21.4
21.4
21.25 21.70 21.10 1,168,500 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 0 0 0 0
NTL
18.2
18.2
18.38 18.61 17.48 3,345,100 0 0 0
NTP
51.9
51.9
50.19 52.65 50.19 357,600 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
15.4
15.4
15.50 16.50 15.10 561,600 0 0 0
NVL
13.4
13.4
13.58 13.86 13.40 29,857,200 0 0 0
NVP
11.9
11.9
11.89 11.89 11.89 0 0 0 0
NVT
7.6
7.6
7.49 7.60 7.49 900 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 3.90 900 0 0 0
OCB
10.8
10.8
10.39 10.83 10.30 5,212,400 0 0 0
OCH
5.8
5.8
5.80 5.80 5.60 16,700 0 0 0
ODE
45.8
45.8
45.70 45.80 45.60 23,800 0 0 0
OGC
3.7
3.7
3.68 3.72 3.64 350,700 0 0 0
OIL
9.9
9.9
9.92 10.11 9.82 718,600 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 3,100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.4
18.4
18.15 18.36 18.15 12,300 0 0 0
ORS
14.5
14.5
14.40 14.95 13.60 6,644,300 0 0 0
PAC
19.6
19.6
20.05 20.05 19.36 652,400 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
24.7
24.7
25 25 24.17 1,356,300 0 0 0
PAP
26.2
26.2
26 26.20 26 700 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 35,700 0 0 0
PAT
81.0
81.0
82.45 84.93 79.70 42,800 0 0 0
PBC
5.8
5.8
5.80 5.90 5.70 22,800 0 0 0
PBP
11.6
11.6
11.56 11.65 11.39 35,400 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
19.6
19.6
18.83 19.57 18.83 3,454,800 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
18.6
18.6
18.40 18.59 18.40 300 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 5,300 0 0 0
PCH
18.9
18.9
18.69 18.88 18.69 104,100 0 0 0
PCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 8,000 0 0 0
PDB
17.4
17.4
16.91 17.59 16.91 9,300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
89.7
89.7
89.25 89.73 89.25 500 0 0 0
PDR
23.3
23.3
24.20 24.20 22.90 36,773,600 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 500 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
28.8
28.8
29.27 29.27 26.93 2,862,200 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 142,300 0 0 0
PGB
12.1
12.1
12.28 12.56 11.91 42,200 0 0 0
PGC
12.3
12.3
11.64 12.33 11.64 29,800 0 0 0
PGD
23.5
23.5
23.50 24 23.50 12,900 0 0 0
PGI
18.4
18.4
18.75 18.75 18.28 16,300 0 0 0
PGN
5.9
5.9
5.90 5.90 5.70 130,600 0 0 0
PGS
46.9
46.9
42.50 46.90 42.50 300 0 0 0
PGT
8.2
8.2
7.60 8.20 7.60 1,200 0 0 0
PGV
17.6
17.6
17.09 17.71 17.05 19,400 0 0 0
PHC
4.8
4.8
4.97 5.11 4.81 380,100 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
62.0
62.0
61.95 61.95 61.95 0 0 0 0
PHP
30.1
30.1
29.81 30.20 29.71 49,000 0 0 0
PHR
27.2
27.2
27.00 27.68 26.40 356,600 0 0 0
PHS
12.7
12.7
12.74 12.74 12.74 400 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.52 8,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIT
6.4
6.4
6.40 6.42 6.40 2,600 0 0 0
PIV
2.6
2.6
2.40 2.60 2.40 171,000 0 0 0
PJC
25.2
25.2
25.21 25.21 25.21 0 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 2,000 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.7
25.7
25 25.90 25 545,900 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.61 5.80 5.55 72,800 0 0 0
PLX
32.2
32.2
31.67 32.34 31.67 1,522,900 0 0 0
PMB
9.4
9.4
9.54 9.54 9.26 5,400 0 0 0
PMC
113.8
113.8
113.78 113.78 113.78 100 0 0 0
PMG
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 500 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
27.4
27.4
27.42 27.42 27.42 100 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
57.4
57.4
55.46 57.77 55.33 1,027,500 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.30 15.30 15.20 11,100 0 0 0
POT
20.2
20.2
20.19 20.19 20.19 0 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
12.5
12.5
12.27 12.51 12.04 10,150,100 0 0 0
PPC
9.7
9.7
9.63 9.77 9.63 413,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.1
24.1
23.88 24.14 23.79 17,700 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 18.44 300 0 0 0
PPS
10.6
10.6
10.70 10.70 10.50 1,500 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.1
15.1
15.62 15.62 14.15 5,300 0 0 0
PRE
18.3
18.3
18.33 18.42 18.33 6,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.9
10.9
10.60 10.90 10.40 600 0 0 0
PSB
4.3
4.3
4.30 4.40 4.20 28,000 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
10.8
10.8
10.62 11.15 10.46 75,300 0 0 0
PSE
10.6
10.6
10.60 10.60 10.50 4,100 0 0 0
PSI
7.7
7.7
7.40 7.70 7.30 482,700 0 0 0
PSL
11
11
11 11 11 2,000 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
16.70 20 16.70 2,500 0 0 0
PSW
7.2
7.2
7.22 7.32 7.13 21,100 0 0 0
PTB
33.2
33.2
32.81 33.28 32.48 198,400 0 0 0
PTC
7.6
7.6
7.60 7.90 7.59 63,800 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 100 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
30.5
30.5
29.80 30.50 29.80 10,100 0 0 0
PTL
3.1
3.1
3.23 3.23 3 36,500 0 0 0
PTM
5.6
5.6
5.61 5.61 5.61 0 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.4
10.4
10.43 10.43 10.43 300 0 0 0
PTS
8.5
8.5
8.24 8.52 8.15 3,100 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 1,900 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 303,300 0 0 0
PVB
28.4
28.4
27.90 28.70 27.60 94,000 0 0 0
PVC
9.7
9.7
9.60 9.90 9.30 1,306,300 0 0 0
PVD
11.8
11.8
11.38 12.10 11.38 5,771,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.10 37,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
57.8
57.8
58.13 58.13 57.69 23,100 0 0 0
PVM
16.4
16.4
16.34 16.43 15.76 6,700 0 0 0
PVO
5.7
5.7
5.82 5.92 5.72 8,200 0 0 0
PVP
13.2
13.2
13.24 13.24 12.97 120,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
22.6
22.6
21.96 22.90 21.96 5,025,100 0 0 0
PVT
15.5
15.5
15.14 15.50 14.95 4,124,700 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
3.3
3.3
3.40 3.40 3.20 11,100 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.5
15.5
15.50 15.70 14.80 476,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 100 0 0 0
QCG
13.4
13.4
13.60 13.65 12.80 1,784,000 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
28.9
28.9
28.86 29.06 28.77 2,400 0 0 0
QNS
42.8
42.8
42.22 43.05 42.22 293,900 0 0 0
QNT
9
9
9 9 9 100 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
35
35
33 35 33 6,200 0 0 0
QSP
23.0
23.0
23.30 23.30 23.02 700 0 0 0
QST
26.0
26.0
26.00 26.00 26.00 0 0 0 0
QTC
19.7
19.7
19.69 19.69 19.69 0 0 0 0
QTP
11.9
11.9
11.95 11.95 11.77 547,900 0 0 0
RAL
87.7
87.7
86.65 87.68 86.46 4,200 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
13.2
13.2
11.47 13.24 11.47 29,500 0 0 0
REE
52.6
52.6
52.12 52.97 51.52 900,900 0 0 0
RIC
7.5
7.5
7.50 7.50 7.50 3,900 0 0 0
RTB
26.1
26.1
26.16 26.16 26.07 900 0 0 0
RYG
10.0
10.0
9.81 10.13 9.67 38,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.97 31.97 31.06 1,600 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9 9.20 8.70 290,900 0 0 0
SAB
39.9
39.9
39.62 39.93 39.49 806,800 0 0 0
SAC
12.7
12.7
13.32 13.32 12.67 300 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 3,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.51 6.70 6.37 688,100 0 0 0
SAS
31.7
31.7
31.79 31.79 31.43 18,700 0 0 0
SAV
12.6
12.6
14.19 14.19 12.43 163,400 0 0 0
SB1
5.6
5.6
5.55 5.64 5.55 200 0 0 0
SBA
26.4
26.4
26.61 27.12 26.42 49,400 0 0 0
SBB
17.3
17.3
15.84 17.32 15.84 36,300 0 0 0
SBD
7.2
7.2
7.50 7.50 6.84 10,500 0 0 0
SBG
10.3
10.3
10.13 10.33 10.13 246,800 0 0 0
SBH
42.0
42.0
41.98 41.98 41.98 300 0 0 0
SBL
5.5
5.5
5.30 5.50 5.30 6,600 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
9
9
9 9 9 100 0 0 0
SBS
5.8
5.8
5.70 6 5.50 1,390,900 0 0 0
SBT
23.6
23.6
23.58 23.68 22.64 902,900 0 0 0
SBV
7.9
7.9
7.90 7.90 7.89 200 0 0 0
SC5
16.7
16.7
16 16.70 16 400 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.5
63.5
63.20 63.50 63 30,000 0 0 0
SCI
9.7
9.7
9.60 9.70 9.20 33,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
SCL
16.5
16.5
15.60 16.47 15.13 16,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.90 9.03 8.53 17,589,800 0 0 0
SCS
50.5
50.5
49.08 50.61 49.08 272,200 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.9
7.9
7.60 7.90 7.60 32,700 0 0 0
SD5
8.9
8.9
8.93 8.93 8.93 1,500 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.3
11.3
10.95 11.33 10.75 22,600 0 0 0
SDC
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
10.8
10.8
10.77 10.77 10.77 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 0.80 0.80 0 0 0 0
SDU
19.8
19.8
24.10 24.10 19.80 400 0 0 0
SDV
29.2
29.2
29.06 29.16 29.06 7,400 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
48
48
48 48 48 700 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 100 0 0 0
SED
20.1
20.1
20.01 20.29 19.83 36,900 0 0 0
SEP
20.3
20.3
19.95 20.34 19.95 2,200 0 0 0
SFC
17.3
17.3
17.30 17.44 17.30 2,000 0 0 0
SFG
9.8
9.8
9.54 9.83 9.26 7,100 0 0 0
SFI
24.0
24.0
23.76 24.18 23.76 6,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.02 12.21 12.02 10,100 0 0 0
SGC
91.5
91.5
91.45 91.75 91.45 6,600 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
11.3
11.3
11.29 11.29 9.56 2,200 0 0 0
SGN
61.3
61.3
61.52 61.52 60.56 11,500 0 0 0
SGP
25.7
25.7
25.50 25.70 25 121,100 0 0 0
SGR
16.9
16.9
17.04 17.08 15.71 1,179,900 0 0 0
SGS
14.6
14.6
14.57 14.57 14.57 0 0 0 0
SGT
16.8
16.8
16.55 16.80 15.95 42,300 0 0 0
SHA
4.1
4.1
4.10 4.10 3.91 19,300 0 0 0
SHB
16.8
16.8
16.61 17.00 15.87 144,384,000 0 0 0
SHC
10.2
10.2
9.33 10.19 9.33 1,800 0 0 0
SHE
7.1
7.1
6.70 7.10 6.50 5,600 0 0 0
SHI
14.2
14.2
14.10 14.20 14 368,500 0 0 0
SHN
4.6
4.6
4.60 4.70 4.40 28,100 0 0 0
SHP
32.1
32.1
32.17 32.17 31.94 2,500 0 0 0
SHS
24.8
24.8
24.70 25.60 23.60 34,701,100 0 0 0
SID
19
19
19 19 19 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
32.4
32.4
32.36 32.36 32.36 400 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
13.9
13.9
13.90 14 13.90 145,900 0 0 0
SJE
17.4
17.4
17.50 17.50 17 41,200 0 0 0
SJG
19.1
19.1
17 19.50 17 27,500 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 100 0 0 0
SJS
66.8
66.8
67.50 67.50 64.60 96,000 0 0 0
SKG
9.5
9.5
9.59 9.64 9.44 146,300 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 3,400 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
26.1
26.1
26.18 26.18 25.99 3,700 0 0 0
SLS
167.9
167.9
167 168 164.50 10,700 0 0 0
SMA
8.4
8.4
8.42 8.42 8.40 2,300 0 0 0
SMB
37.4
37.4
36.79 37.54 36.79 27,900 0 0 0
SMC
10.7
10.7
10.20 11 10.20 806,700 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 0 0 0 0
SMT
11.5
11.5
11.60 11.60 11.30 7,800 0 0 0
SNC
26.9
26.9
26.89 26.89 26.89 0 0 0 0
SNZ
32.3
32.3
32.30 32.30 32.30 900 0 0 0
SP2
22
22
22 22 22 0 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
10.0
10.0
9.57 10.04 9.38 1,100 0 0 0
SPV
15.8
15.8
15.76 15.76 15.76 400 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
2 2 1.90 35,200 0 0 0
SRC
39.7
39.7
38.95 40.02 38.95 15,300 0 0 0
SRF
7.5
7.5
7.37 7.54 7.09 4,500 0 0 0
SSB
15.4
15.4
14.85 15.43 14.48 3,554,400 0 0 0
SSC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
SSG
8.6
8.6
8.60 8.60 8.50 4,400 0 0 0
SSH
84.1
84.1
84.11 84.11 84.11 300 0 0 0
SSI
28.1
28.1
27.63 28.76 26.90 81,186,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.64 5.75 5.54 105,400 0 0 0
STB
55.6
55.6
55.50 55.60 53 11,955,700 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
36.9
36.9
36.90 36.90 36.90 100 0 0 0
STH
19.9
19.9
19.70 20.20 19.70 36,200 0 0 0
STK
15.6
15.6
15.08 15.74 14.73 34,900 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
34.70 34.70 34.70 0 0 0 0
SVC
25.4
25.4
25.38 25.38 25.38 29,500 0 0 0
SVD
6.1
6.1
6.10 6.49 6.10 135,500 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
3.10 3.10 2.80 103,500 0 0 0
SVT
9.9
9.9
9.76 10.30 9.72 46,900 0 0 0
SWC
30
30
30.30 30.30 30 7,300 0 0 0
SZB
33.6
33.6
33.55 33.64 33.55 8,800 0 0 0
SZC
28.3
28.3
28.36 28.65 27.41 1,490,600 0 0 0
SZE
9.6
9.6
9.51 9.61 9.51 8,100 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 1,200 0 0 0
SZL
24.6
24.6
23.90 24.60 23.90 5,900 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 100 0 0 0
TA9
10.8
10.8
10.78 10.78 10.43 64,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAW
22.5
22.5
22.52 22.52 22.52 0 0 0 0
TBC
34.8
34.8
34.83 34.83 34.83 200 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
36.9
36.9
37.32 37.66 35.75 28,577,600 0 0 0
TCH
18.6
18.6
19.31 19.65 18.40 17,940,000 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
31.8
31.8
31.61 31.89 31.52 34,300 0 0 0
TCM
25.5
25.5
25.55 25.59 24.63 1,712,800 0 0 0
TCO
10.8
10.8
10.60 10.90 10.40 175,200 0 0 0
TCR
2.8
2.8
2.95 2.95 2.79 1,800 0 0 0
TCT
20.5
20.5
20.30 20.50 20.30 1,800 0 0 0
TCW
29.1
29.1
30.73 30.73 28.78 10,500 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
10.9
10.9
11.03 11.07 10.66 704,800 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.94 2.94 2.67 228,600 0 0 0
TDH
5.0
5.0
4.60 5.03 4.60 1,910,300 0 0 0
TDM
54.6
54.6
54.63 54.63 54.63 2,200 0 0 0
TDP
28.6
28.6
27.62 28.69 26.68 127,900 0 0 0
TDS
8.5
8.5
8.50 8.60 8.20 17,600 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 53,300 0 0 0
TDW
48.2
48.2
48.24 48.24 48.24 0 0 0 0
TED
59.9
59.9
59.49 59.87 59.49 20,100 0 0 0
TEG
6.4
6.4
6.10 6.35 6.10 42,800 0 0 0
TEL
17
17
17 17 17 100 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.4
55.4
56.84 56.84 55.41 200 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
27.3
27.3
26.50 27.50 26.10 12,600 0 0 0
THG
42.8
42.8
42.85 42.93 41.86 68,900 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
7.3
7.3
7.20 7.29 7.20 1,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.8
18.8
18.78 18.78 18.78 100 0 0 0
TID
21.0
21.0
21.43 21.43 20.96 2,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.20 7.80 6.90 1,954,400 0 0 0
TIN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
TIP
16.8
16.8
16.67 16.80 16.40 53,200 0 0 0
TIS
4.9
4.9
4.90 5 4.80 8,800 0 0 0
TIX
44.4
44.4
44.44 44.44 44.44 2,800 0 0 0
TJC
10.2
10.2
10.18 10.18 10.18 100 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
14.4
14.4
14.35 14.35 14.35 2,400 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.0
8.0
7.97 8.03 7.93 220,300 0 0 0
TLG
43.3
43.3
42.83 43.58 42.24 146,400 0 0 0
TLH
5.2
5.2
5.20 5.30 5.11 263,800 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 600 0 0 0
TMB
54.1
54.1
55.09 55.09 52.71 3,900 0 0 0
TMC
6.6
6.6
6.61 6.61 6.61 2,200 0 0 0
TMG
69.9
69.9
69.95 69.95 69.95 100 0 0 0
TMP
58.0
58.0
57.97 57.97 56.75 10,300 0 0 0
TMS
40.4
40.4
40.49 40.49 39.22 4,100 0 0 0
TMT
9.3
9.3
9.50 9.50 8.89 12,400 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TN1
12.0
12.0
12.24 12.24 11.84 6,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30
30
30 30 30 100 0 0 0
TNG
16.0
16.0
15.94 16.12 15.68 775,900 0 0 0
TNH
12
12
11.85 12.30 11.85 144,400 0 0 0
TNI
5.5
5.5
5.46 5.46 5.21 282,500 0 0 0
TNP
22.9
22.9
22.93 22.93 22.93 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.2
8.2
8.30 8.30 7.75 24,500 0 0 0
TNW
12.0
12.0
11.99 11.99 11.99 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
130.1
130.1
124.64 130.12 124.34 34,400 0 0 0
TOT
13.3
13.3
13.59 13.59 12.65 7,100 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 100 0 0 0
TPB
17.3
17.3
16.95 17.52 16.19 23,292,000 0 0 0
TPC
10.6
10.6
11.95 11.95 10.55 2,400 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 200 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
31.5
31.5
31.53 31.53 31.24 700 0 0 0
TRC
16.5
16.5
16.34 16.58 16.05 213,800 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 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 2,000 0 0 0
TSB
36
36
31.70 36.70 31.70 600 0 0 0
TSC
2.9
2.9
2.86 2.88 2.79 429,100 0 0 0
TSD
5.6
5.6
5.60 5.60 5.60 200 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TT6
4.9
4.9
5.05 5.05 4.80 6,700 0 0 0
TTA
11.0
11.0
10.71 10.95 10.57 331,900 0 0 0
TTC
7.7
7.7
7.65 7.74 7.65 7,300 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
2.8
2.8
2.67 2.78 2.64 1,046,900 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 217,200 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TTN
16.0
16.0
15.86 16.23 15.67 132,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.1
33.1
33.74 33.74 33.08 500 0 0 0
TUG
14.9
14.9
15.08 15.08 14.88 4,200 0 0 0
TV1
22.3
22.3
22.99 23.38 22.31 15,300 0 0 0
TV2
32.8
32.8
30.63 32.77 30.63 553,900 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
15.4
15.4
15.40 15.40 14.80 27,100 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
8.9
8.9
9.29 9.29 8.26 79,800 0 0 0
TVC
11.7
11.7
11.70 11.80 11.30 935,000 0 0 0
TVD
9.4
9.4
9.30 9.49 9.30 37,500 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
7.5
7.5
7.50 7.60 7.20 325,100 0 0 0
TVS
14.4
14.4
14.14 14.44 13.85 254,700 0 0 0
TVT
15.0
15.0
14.57 15.03 14.57 4,700 0 0 0
TW3
27.0
27.0
26.95 26.95 26.95 0 0 0 0
TXM
5.1
5.1
5.10 5.20 5.10 300 0 0 0
TYA
17.3
17.3
17.30 18.12 16.94 79,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.5
7.5
7.20 7.50 7.20 5,500 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
51.1
51.1
53 55.60 50 15,700 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
15.7
15.7
15.68 15.77 15.68 2,300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6.8
6.8
7.10 7.10 6.50 300 0 0 0
VAV
34.3
34.3
34.00 34.28 33.71 3,400 0 0 0
VBC
18.0
18.0
18.01 18.01 18.01 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
13
14.60 14.60 13 6,100 0 0 0
VC2
6.1
6.1
6.45 6.73 6 1,645,200 0 0 0
VC3
26.6
26.6
26.23 26.88 25.95 989,600 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
9.6
9.6
9.41 9.60 9.22 550,500 0 0 0
VC9
3.9
3.9
3.80 3.90 3.70 10,100 0 0 0
VCA
8.4
8.4
9.01 9.01 8.38 67,100 0 0 0
VCB
58.8
58.8
59.21 60.20 58.81 8,416,700 0 0 0
VCC
9.7
9.7
8.90 9.70 8.90 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.5
289.5
289 289.50 275.70 1,400 0 0 0
VCG
22.7
22.7
22.92 23.06 21.99 18,199,900 0 0 0
VCI
27.3
27.3
28.23 28.63 26.86 16,461,400 0 0 0
VCM
9.3
9.3
9.30 9.30 9.30 20,000 0 0 0
VCP
25.5
25.5
26.30 26.30 25.50 23,600 0 0 0
VCR
39
39
39 39 39 100 0 0 0
VCS
41.5
41.5
41.19 41.74 40.83 125,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 4,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
39.4
39.4
39.40 39.40 39.40 300 0 0 0
VDS
19
19
19.80 20.10 18.70 4,580,700 0 0 0
VDT
10.9
10.9
10.86 10.86 10.86 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 15,900 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
4.1
4.1
3.90 4.20 3.90 21,300 0 0 0
VEA
34.8
34.8
34.99 34.99 34.54 592,200 0 0 0
VEC
16.5
16.5
17.90 18.50 16.50 86,500 0 0 0
VEF
151.2
151.2
155.92 156.91 149.77 96,900 0 0 0
VES
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VET
17.8
17.8
15.90 17.80 15.90 400 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.1
53.1
52.58 53.52 52.21 14,400 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VGC
40.4
40.4
41.18 41.63 39.88 1,952,300 0 0 0
VGG
40.1
40.1
40.09 40.19 40.09 3,400 0 0 0
VGI
67.7
67.7
66.30 68.70 64.38 734,500 0 0 0
VGL
17.0
17.0
16.97 16.97 16.97 1,900 0 0 0
VGP
27.3
27.3
27.61 27.61 27.12 10,800 0 0 0
VGR
51.0
51.0
50.02 51.01 50.02 2,900 0 0 0
VGS
26.5
26.5
27.29 28.73 25.76 2,833,000 0 0 0
VGT
11.1
11.1
11.07 11.17 10.69 680,100 0 0 0
VGV
31
31
31 31 31 2,000 0 0 0
VHC
54
54
52.60 54 52.10 1,033,400 0 0 0
VHD
4.6
4.6
5 5 4.60 4,000 0 0 0
VHE
4.9
4.9
4.80 5.10 4.80 276,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.20 2.30 2.20 977,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
53.4
53.4
52.48 55.37 51.47 8,238,300 0 0 0
VIB
16.1
16.1
15.93 16.41 15.76 14,706,300 0 0 0
VIC
101.7
101.7
101 102.45 96.85 3,700,400 0 0 0
VID
5.1
5.1
5.10 5.15 5.10 6,400 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
14.4
14.4
15.03 15.03 14.36 11,600 0 0 0
VIG
5.7
5.7
5.80 6 5.60 368,700 0 0 0
VIM
10.4
10.4
10.54 10.54 10.36 400 0 0 0
VIN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VIP
11.7
11.7
11.50 11.73 11.41 246,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VIW
9
9
8.10 9 8.10 8,700 0 0 0
VIX
27.9
27.9
28.59 29.12 26.86 76,646,100 0 0 0
VJC
138.5
138.5
134.23 143.62 134.23 4,128,300 0 0 0
VLA
8.1
8.1
8.07 8.07 8.07 1,900 0 0 0
VLB
41.5
41.5
42.68 42.68 41.31 59,800 0 0 0
VLC
14.5
14.5
14.40 14.50 14.20 75,100 0 0 0
VLG
8.4
8.4
8.40 8.80 8.40 12,500 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 25.84 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.9
5.9
6 6 5.82 5,500 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
15.5
15.5
15.65 15.65 15.46 1,700 0 0 0
VNB
16.9
16.9
16.90 17.30 16.50 46,100 0 0 0
VNC
33.4
33.4
33.24 33.44 33.24 10,500 0 0 0
VND
21.1
21.1
21.80 22.40 20.45 52,873,100 0 0 0
VNF
15.3
15.3
15.25 15.34 15.07 13,200 0 0 0
VNG
7.2
7.2
7.15 7.20 7.06 49,600 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 3,100 0 0 0
VNL
21.0
21.0
20.97 20.97 20.51 6,200 0 0 0
VNM
54.7
54.7
54.32 56.16 54.32 7,068,100 0 0 0
VNP
12.4
12.4
12.83 12.83 12.26 21,500 0 0 0
VNR
18.0
18.0
17.56 18.10 17.56 5,400 0 0 0
VNS
9.5
9.5
9.56 9.56 9.17 12,500 0 0 0
VNT
42.7
42.7
42.70 42.70 42.70 0 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNZ
388
388
387 397 387 1,500 0 0 0
VOS
12.6
12.6
12 12.85 12 1,002,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
29.8
29.8
28.99 30.12 27.86 54,104,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.0
23.0
22.95 23.13 21.86 20,000 0 0 0
VPG
7.7
7.7
7.72 7.83 7.41 466,200 0 0 0
VPH
4.8
4.8
4.70 4.85 4.50 81,600 0 0 0
VPI
51
51
50.91 51.27 50.82 1,733,400 0 0 0
VPL
74.1
74.1
72.20 74.10 69 426,900 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
10.8
10.8
10.75 10.75 10.75 33,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.5
13.5
12.70 13.65 12.70 2,100 0 0 0
VRE
37.5
37.5
36.75 38.10 35.30 17,634,200 0 0 0
VRG
16.0
16.0
16.51 16.51 16.04 4,300 0 0 0
VSA
19.0
19.0
19.50 19.50 19.02 2,900 0 0 0
VSC
23.8
23.8
24.50 25.15 23.40 11,896,000 0 0 0
VSE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VSF
25.7
25.7
25.90 25.90 25.60 13,400 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
39.1
39.1
40.95 40.95 39.08 88,900 0 0 0
VSI
18.7
18.7
18.72 18.72 18.29 2,700 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 2,700 0 0 0
VSN
14.8
14.8
15.65 15.65 14.76 400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.7
2.7
3 3 2.70 6,300 0 0 0
VTB
9.4
9.4
9.50 9.53 9.03 16,000 0 0 0
VTC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTD
6.9
6.9
7 7 6.70 58,100 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 0 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 3,700 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
39.2
39.2
38.81 39.56 38.81 6,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.46 10.69 10.24 680,800 0 0 0
VTP
69.6
69.6
66.94 69.70 66.94 1,794,900 0 0 0
VTQ
11.7
11.7
11.70 11.70 11.70 100 0 0 0
VTR
13.0
13.0
13.74 13.74 12.61 105,700 0 0 0
VTV
14.2
14.2
13.50 14.80 12.90 553,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.1
18.1
18 18.20 17.60 1,370,200 0 0 0
VUA
18.3
18.3
18.80 18.80 18.30 200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
9
9
9 9 9 300 0 0 0
VWS
16.0
16.0
16.03 16.03 16.03 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 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
265.4
265.4
265.45 265.45 265.45 900 0 0 0
WSB
48.5
48.5
53.15 53.25 46.66 40,600 0 0 0
WSS
7
7
7 7.30 6.30 76,900 0 0 0
WTC
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
X20
11.1
11.1
10.98 11.07 10.98 4,400 0 0 0
X26
25
25
25 25 25 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 11.45 900 0 0 0
XMC
7.7
7.7
8 8 7.60 3,800 0 0 0
XMD
6.2
6.2
6.80 7 6.20 8,800 0 0 0
XMP
14.4
14.4
14.08 14.36 14.08 400 0 0 0
XPH
14.6
14.6
14.70 14.70 14.60 3,500 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YBM
10.9
10.9
10.62 10.89 10.39 13,400 0 0 0
YEG
11.8
11.8
11.26 11.92 11.26 3,420,300 0 0 0
YTC
33.2
33.2
33.22 33.22 33.22 0 0 0 0
^VN30
1,915.9
1,915.9
1,882.66 1,933.22 1,862.51 671,677,737 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |