DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/10/2025

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 23/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.1
30.1
30.11 30.11 30.11 500 0 0 0
AAA
7.4
7.4
7.35 7.46 7.35 927,400 0 0 0
AAH
3.7
3.7
3.70 3.70 3.50 870,700 0 0 0
AAM
6.7
6.7
6.81 6.88 6.71 2,600 0 0 0
AAS
9.7
9.7
10.90 10.90 9.60 1,399,600 0 0 0
AAT
3.5
3.5
3.47 3.49 3.44 46,800 0 0 0
ABB
10.6
10.6
10.53 10.77 10.45 7,168,900 0 0 0
ABC
11.6
11.6
11 11.60 10.60 157,400 0 0 0
ABI
19.6
19.6
19.50 19.60 19.30 71,100 0 0 0
ABR
12.6
12.6
12.68 12.68 12.34 8,600 0 0 0
ABS
2.9
2.9
2.89 2.94 2.89 149,600 0 0 0
ABT
61.8
61.8
61.85 61.85 61.56 2,400 0 0 0
ABW
10.4
10.4
10.40 10.60 10.30 119,600 0 0 0
ACB
21.5
21.5
21.63 21.71 21.50 8,751,200 0 0 0
ACC
13.3
13.3
13 13.45 12.75 2,400 0 0 0
ACE
38.3
38.3
37.86 38.52 37.86 2,400 0 0 0
ACL
12.9
12.9
12.45 12.88 12.45 600 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
53.5
53.5
53.90 54.50 53.10 341,700 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
8.9
8.9
9.17 9.23 8.90 3,600 0 0 0
ADS
7.2
7.2
7.30 7.30 7.13 65,900 0 0 0
AG1
10.1
10.1
10.13 10.13 9.96 3,000 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.6
14.6
14.55 14.73 14.41 314,800 0 0 0
AGP
34.9
34.9
35.36 35.36 34.00 2,000 0 0 0
AGR
16
16
16.20 16.30 16 334,900 0 0 0
AGX
153.0
153.0
152.95 152.95 152.95 0 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
37.9
37.9
37.89 37.89 37.89 3,000 0 0 0
ALT
13.5
13.5
14.60 14.60 13.50 200 0 0 0
ALV
6.8
6.8
6.60 7.20 6.60 39,700 0 0 0
AMC
11.5
11.5
11.50 11.50 11.50 300 0 0 0
AME
9
9
8.90 9 8.90 200 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 3,900 0 0 0
AMS
7.7
7.7
7.50 7.70 7.40 16,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
30.3
30.3
30.65 31 29.95 1,693,200 0 0 0
APF
33.7
33.7
33.97 33.97 33.71 9,200 0 0 0
APG
11.7
11.7
11.70 11.80 11.60 1,023,500 0 0 0
APH
6.2
6.2
6.10 6.39 6.10 107,100 0 0 0
API
7.2
7.2
7.50 7.50 7.20 199,100 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 6,000 0 0 0
APS
8.3
8.3
8.70 8.70 8.30 221,800 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
16.30 16.90 16.30 1,300 0 0 0
ASM
6.8
6.8
6.80 6.90 6.80 431,100 0 0 0
ASP
4.5
4.5
4.50 4.50 4.43 26,800 0 0 0
AST
61.6
61.6
60.89 62.29 58.92 3,500 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 0 0 0 0
AVC
50.0
50.0
50.04 50.04 50.04 800 0 0 0
AVG
13.9
13.9
14.40 14.60 13.50 445,800 0 0 0
BAB
11.6
11.6
11.32 11.58 11.32 3,400 0 0 0
BAF
29.8
29.8
29.55 30 29.55 913,900 0 0 0
BAL
7.6
7.6
7.63 7.63 7.63 0 0 0 0
BAX
34.0
34.0
34.01 34.01 34.01 100 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
12.6
12.6
13.33 13.33 12.56 2,000 0 0 0
BCA
8.4
8.4
9 9 8.30 33,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
8.30 8.50 8 198,300 0 0 0
BCE
7.9
7.9
7.91 7.91 7.80 16,300 0 0 0
BCF
33.7
33.7
33.74 33.74 33.74 0 0 0 0
BCM
64.3
64.3
63.89 64.29 62.91 175,700 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
35.06 35.06 35.06 0 0 0 0
BDT
9.1
9.1
9 9.20 8.70 27,700 0 0 0
BDW
25.9
25.9
25.93 25.93 25.93 0 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
40.3
40.3
41.19 41.19 40.07 96,100 0 0 0
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
25.5
25.5
22.97 25.53 22.97 800 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
29.0
29.0
28.99 29.03 28.99 3,500 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.9
24.9
24.65 25.10 24.65 67,300 0 0 0
BID
34.1
34.1
34.23 34.65 34.09 2,708,600 0 0 0
BIG
4.3
4.3
4.23 4.31 3.96 13,500 0 0 0
BIO
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BKC
18.7
18.7
18.65 19.43 18.57 34,000 0 0 0
BKG
2.9
2.9
2.80 2.88 2.80 85,600 0 0 0
BLI
9.1
9.1
8.90 9.20 8.90 23,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.9
22.9
22.88 22.88 22.88 100 0 0 0
BMC
16.8
16.8
16.90 16.90 16.75 20,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 200 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
18.2
18.2
18.63 18.72 18.19 49,700 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BMP
150.1
150.1
158.23 158.23 150.14 174,000 0 0 0
BMS
12.3
12.3
12.32 12.42 12.13 145,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.40 6.40 6.20 61,300 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
4.3
4.3
4.30 4.30 4.30 300 0 0 0
BRC
11.7
11.7
11.47 11.70 11.47 400 0 0 0
BRR
16.7
16.7
16.69 16.69 16.69 0 0 0 0
BRS
24.5
24.5
24.45 24.45 24.45 1,300 0 0 0
BSA
22.0
22.0
22.01 22.01 22.01 400 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
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
37.2
37.2
37.55 38 37.23 480,700 0 0 0
BSL
9.7
9.7
9.67 9.67 9.67 0 0 0 0
BSP
8.4
8.4
9.36 9.45 8.36 1,100 0 0 0
BSQ
16.7
16.7
16.75 16.75 16.75 0 0 0 0
BSR
16.9
16.9
17.02 17.17 16.84 6,773,600 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 200 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 0 0 0 0
BTD
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
37.1
37.1
36.92 37.49 36.63 12,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,800 0 0 0
BTP
9.9
9.9
9.96 9.96 9.82 18,800 0 0 0
BTS
5.4
5.4
5.20 5.40 5.20 3,400 0 0 0
BTT
35.4
35.4
35.37 35.37 35.37 0 0 0 0
BTU
13.7
13.7
13.67 13.67 13.67 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
48.5
48.5
48.37 48.57 48.18 87,900 0 0 0
BVL
16
16
16 16.08 16 1,300 0 0 0
BVN
13.7
13.7
13.80 13.80 13.70 6,500 0 0 0
BVS
32.4
32.4
32.71 32.71 32.32 130,300 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.5
45.5
45.17 45.64 44.93 52,400 0 0 0
BWS
32.1
32.1
32.06 32.06 32.06 1,000 0 0 0
BXH
16.5
16.5
16.52 16.52 16.52 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
9.61 9.61 9.61 0 0 0 0
C47
10.5
10.5
10.40 10.75 10.30 115,900 0 0 0
C4G
8.1
8.1
8.20 8.30 8.10 383,800 0 0 0
C69
12.1
12.1
11.90 12.30 11.60 279,100 0 0 0
C92
4.1
4.1
4 4.50 3.90 6,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.5
6.5
6.80 6.90 6.50 4,200 0 0 0
CAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CAP
40.5
40.5
39.07 40.93 38.98 68,000 0 0 0
CAT
12.1
12.1
12.27 12.27 12.12 11,000 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
29.4
29.4
29.34 29.61 29.06 13,600 0 0 0
CC1
29.1
29.1
28.95 29.14 28.95 26,100 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 100 0 0 0
CCI
20.3
20.3
20.28 20.28 20.28 0 0 0 0
CCL
5.6
5.6
5.56 5.64 5.54 109,200 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
12
12
11.90 12 11.90 800 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
19.2
19.2
20.11 20.11 18.48 446,500 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
31.60 33.06 31.60 35,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
8.9
8.9
8.98 8.98 8.88 13,300 0 0 0
CDR
6.3
6.3
6.20 6.30 6.20 500 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
28.6
28.6
29.90 30.86 28.57 28,394,000 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 8.49 100 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 800 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
26.9
26.9
26.81 26.94 26.81 57,400 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CI5
4.3
4.3
4.50 4.50 4 2,600 0 0 0
CIA
9.6
9.6
9.60 9.60 9.50 6,600 0 0 0
CID
11.4
11.4
11.38 11.38 11.38 1,700 0 0 0
CIG
9.3
9.3
8.76 9.75 8.76 282,000 0 0 0
CII
27.5
27.5
27.90 28.80 27.50 26,768,200 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 0 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
36.2
36.2
35.98 36.48 35.98 5,500 0 0 0
CKD
21.8
21.8
21.93 21.93 21.83 700 0 0 0
CKG
11.6
11.6
11.70 11.75 11.55 37,500 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
48.7
48.7
48.33 48.70 48.33 700 0 0 0
CLH
19.5
19.5
19.51 19.51 19.51 100 0 0 0
CLL
28.1
28.1
28.23 28.32 27.91 24,100 0 0 0
CLM
51.7
51.7
51.71 51.71 51.71 100 0 0 0
CLW
43.5
43.5
43.48 43.48 43.48 300 0 0 0
CLX
15.2
15.2
14.97 15.16 14.97 13,800 0 0 0
CMC
8.8
8.8
8 8.80 8 6,400 0 0 0
CMD
19.8
19.8
19.81 19.81 19.81 100 0 0 0
CMF
326.1
326.1
326.14 326.14 326.14 500 0 0 0
CMG
34.2
34.2
35.36 35.36 34.18 381,400 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
22.2
22.2
22.20 22.20 22.20 100 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
6.7
6.7
6.76 6.86 6.49 17,900 0 0 0
CMT
13.4
13.4
13.60 13.60 13.40 4,100 0 0 0
CMV
8
8
7.93 8 7.93 1,400 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.6
6.6
6.49 6.63 6.47 98,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
30.88 30.88 30.88 0 0 0 0
CNG
26.1
26.1
26.35 26.35 26 2,300 0 0 0
CNN
62.9
62.9
62.85 62.85 62.85 0 0 0 0
CNT
8
8
7.90 8 7.90 800 0 0 0
COM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CPC
15.5
15.5
15.51 15.51 15.42 2,100 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
30.42 30.42 30.33 10,000 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 400 0 0 0
CRC
9.2
9.2
9.39 9.42 8.80 414,800 0 0 0
CRE
9.8
9.8
9.98 10 9.80 654,900 0 0 0
CSC
17.4
17.4
17.27 17.36 17.18 8,200 0 0 0
CSI
27.8
27.8
27.80 27.80 27.80 1,700 0 0 0
CSM
13.3
13.3
13.50 13.55 13.15 573,800 0 0 0
CSV
29.1
29.1
29.30 29.80 29.05 237,100 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
17.1
17.1
16.52 17.13 16.52 8,600 0 0 0
CTD
80.5
80.5
76.73 81.57 76.37 4,127,600 0 0 0
CTF
20.2
20.2
20 20.45 19.90 374,300 0 0 0
CTG
33.8
33.8
34.05 34.32 33.77 8,497,000 0 0 0
CTI
21.8
21.8
22 22 21.55 513,000 0 0 0
CTP
8.1
8.1
7.40 8.10 7.40 522,900 0 0 0
CTR
74.6
74.6
75.35 75.53 73.77 402,400 0 0 0
CTS
30.9
30.9
32.03 32.07 30.86 1,772,300 0 0 0
CTT
20.6
20.6
20.63 20.63 20.63 0 0 0 0
CTW
23.7
23.7
22.85 23.80 22.75 900 0 0 0
CVT
27.9
27.9
26.50 27.90 26.50 6,000 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D11
9.0
9.0
8.96 8.96 8.96 0 0 0 0
D2D
35
35
34.80 35.25 34.80 31,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.12 16.12 16.12 300 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
3.7
3.7
3.71 3.78 3.70 92,500 0 0 0
DAS
7.8
7.8
7.60 8.60 7.60 2,100 0 0 0
DAT
7.5
7.5
7.50 7.89 7.50 4,000 0 0 0
DBC
22.6
22.6
22.85 23.21 22.63 2,874,700 0 0 0
DBD
50.9
50.9
50.50 50.88 50.50 10,700 0 0 0
DBM
19.9
19.9
19.90 19.90 19.90 200 0 0 0
DBT
11.6
11.6
11.45 11.55 11.45 1,300 0 0 0
DC1
5.6
5.6
5.56 5.56 5.56 100 0 0 0
DC2
6.4
6.4
6.41 6.41 6.41 100 0 0 0
DC4
10.7
10.7
10.59 10.91 10.59 774,500 0 0 0
DCF
37.5
37.5
37.50 37.50 37.50 500 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
31.1
31.1
32 32 30.30 1,065,800 0 0 0
DCM
32.3
32.3
32.62 32.71 32.24 2,160,200 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 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
10.4
10.4
10 10.40 10 169,000 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
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
DDV
33.3
33.3
34.09 34.56 33.16 1,370,300 0 0 0
DFC
23.9
23.9
24.04 24.04 23.95 200 0 0 0
DFF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DGC
77.9
77.9
78.38 78.89 77.01 1,263,100 0 0 0
DGT
4.8
4.8
5 5 4.70 64,600 0 0 0
DGW
39
39
38.55 39.45 38.55 683,900 0 0 0
DHA
49.0
49.0
50.35 51.29 48.94 106,000 0 0 0
DHB
8.2
8.2
8.50 8.50 8.20 2,600 0 0 0
DHC
29.5
29.5
29.37 29.80 29.28 126,900 0 0 0
DHD
22.8
22.8
22.78 22.78 22.78 0 0 0 0
DHG
99.8
99.8
99.60 100.45 99.60 28,000 0 0 0
DHM
6.3
6.3
6.15 6.29 6.15 8,200 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
10.7
10.7
10.90 11.08 10.72 2,100 0 0 0
DHT
79.9
79.9
77.27 80 76.82 29,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 6,100 0 0 0
DIG
20.6
20.6
21.32 21.60 20.61 14,273,800 0 0 0
DIH
11.7
11.7
12 12 11.65 3,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.60 5.70 5.50 235,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.64 2.71 2.61 862,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 1,100 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
27.1
27.1
25.28 28.55 25.28 545,100 0 0 0
DNC
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 100 0 0 0
DNH
53.8
53.8
53.80 53.80 53.80 900 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
19
19
19 19 19 0 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
32.8
32.8
33.02 33.02 32.83 2,000 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
34.3
34.3
34.29 34.29 34.29 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.0
49.0
48.61 49.17 48.52 8,700 0 0 0
DPG
43.9
43.9
43.73 44.62 43.44 938,200 0 0 0
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
21.8
21.8
22.00 22.14 21.63 1,656,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.6
36.6
36.50 36.70 36.30 227,900 0 0 0
DQC
10.1
10.1
9.93 10.12 9.93 3,000 0 0 0
DRC
14.7
14.7
14.60 14.75 14.55 149,000 0 0 0
DRG
8.2
8.2
8.54 8.54 8.05 6,800 0 0 0
DRH
2.1
2.1
2.19 2.19 2.08 441,600 0 0 0
DRI
11.3
11.3
10.80 11.50 10.70 717,400 0 0 0
DRL
48.1
48.1
48.27 48.27 48.08 4,200 0 0 0
DS3
6
6
6 6 5.80 300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.1
22.1
22.46 22.55 21.97 443,700 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
40.4
40.4
40.35 40.39 40.30 1,300 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.10 9.30 8.90 113,900 0 0 0
DTA
4.2
4.2
4.44 4.44 4.07 28,400 0 0 0
DTD
17.1
17.1
17.67 17.76 17.14 236,300 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 49,200 0 0 0
DTK
11.6
11.6
11.58 11.58 11.58 0 0 0 0
DTL
13.5
13.5
13.50 13.50 13.35 18,500 0 0 0
DTP
87.5
87.5
85.25 87.46 85.25 1,900 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
6.6
6.6
6.60 6.80 6.60 291,000 0 0 0
DVN
19.7
19.7
19.27 19.65 19.08 6,100 0 0 0
DVP
62.6
62.6
62.30 62.93 62.30 7,800 0 0 0
DVW
26.4
26.4
26.38 26.38 26.38 0 0 0 0
DWC
17.7
17.7
17.69 17.69 17.69 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.6
17.6
17.98 18.07 17.59 12,197,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.2
10.2
10.10 10.30 10 227,300 0 0 0
DXS
10.7
10.7
11 11.15 10.65 1,067,500 0 0 0
DXV
4.3
4.3
4.12 4.34 4.10 80,900 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.2
11.2
11.21 11.21 11.21 0 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
23.0
23.0
23.27 23.43 22.82 22,500 0 0 0
EFI
2
2
2 2 2 800 0 0 0
EIB
23.1
23.1
23.55 23.75 23.10 4,229,600 0 0 0
EIC
23.3
23.3
23.33 23.33 23.33 0 0 0 0
EID
24.0
24.0
23.94 24.04 23.76 15,200 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 1,300 0 0 0
ELC
20.2
20.2
20.48 20.48 19.43 529,300 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
19.1
19.1
19.13 19.13 19.13 100 0 0 0
EVE
9.7
9.7
9.52 9.88 9.52 3,000 0 0 0
EVF
13.0
13.0
13.10 13.40 12.95 6,192,600 0 0 0
EVG
8.1
8.1
8.10 8.41 8.06 1,337,800 0 0 0
EVS
5.9
5.9
6.10 6.10 5.90 118,300 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
3.4
3.4
3.43 3.46 3.35 40,900 0 0 0
FCN
15.5
15.5
15.61 16.05 15.46 710,700 0 0 0
FCS
7
7
7 7 7 300 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
12.4
12.4
12.38 12.38 12.38 14,600 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.8
7.8
7.95 7.95 7.65 41,100 0 0 0
FIT
4.5
4.5
4.50 4.55 4.42 526,900 0 0 0
FMC
33.3
33.3
33.33 33.85 33.19 19,400 0 0 0
FOC
55.7
55.7
55.83 56.70 55.58 12,500 0 0 0
FOX
63.4
63.4
64.80 64.80 63.30 42,400 0 0 0
FPT
94.0
94.0
96.20 96.30 93.03 6,647,600 0 0 0
FRC
35
35
35 35 35 0 0 0 0
FRM
5.0
5.0
4.96 4.96 4.96 0 0 0 0
FRT
135.7
135.7
138.38 140.67 135.71 436,400 0 0 0
FSO
5.0
5.0
5.03 5.03 5.03 100 0 0 0
FT1
37.8
37.8
40.32 40.32 37.78 300 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
29.5
29.5
30.32 30.32 29.52 874,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.02 8.21 7.93 156,600 0 0 0
GAS
59.8
59.8
60 60.70 59.50 554,800 0 0 0
GCB
9.6
9.6
10.80 10.80 9.60 3,000 0 0 0
GCF
32
32
32 32 32 4,000 0 0 0
GDA
16.6
16.6
16.70 16.80 16.60 26,100 0 0 0
GDT
17.9
17.9
17.61 17.87 17.56 1,800 0 0 0
GDW
31.0
31.0
31.00 31.00 31.00 200 0 0 0
GEG
14.5
14.5
14.29 14.62 14.19 206,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
42.8
42.8
44.32 45.36 42.80 14,561,100 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
11.3
11.3
11.33 11.33 11.33 0 0 0 0
GIL
15.1
15.1
15.25 15.35 15.10 124,000 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
21.9
21.9
21.90 21.90 21.50 2,500 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
65.4
65.4
65.11 67.73 64.82 2,381,400 0 0 0
GMH
8.2
8.2
8.16 8.16 8.16 100 0 0 0
GMX
14.8
14.8
14.61 14.79 14.61 800 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.5
2.5
2.50 2.50 2.50 68,300 0 0 0
GSM
27.7
27.7
27.40 27.67 27.40 4,700 0 0 0
GSP
9.6
9.6
9.64 9.68 9.59 30,500 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
10.3
10.3
10.32 10.32 10.32 900 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.7
25.7
26.32 26.37 25.73 872,300 0 0 0
GVT
72.3
72.3
72.25 72.25 72.25 2,000 0 0 0
H11
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAC
10.2
10.2
10.50 10.60 10.20 1,800 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 100 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HAG
15.7
15.7
15.80 16 15.65 3,576,300 0 0 0
HAH
56.4
56.4
53.03 56.49 53.03 5,939,700 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.9
8.9
8.77 8.87 8.77 36,000 0 0 0
HAP
6.4
6.4
6.25 6.44 6.25 17,900 0 0 0
HAR
4.0
4.0
4.08 4.08 4 111,100 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAT
34.7
34.7
34.69 34.69 34.69 100 0 0 0
HAV
4
4
4 4 4 100 0 0 0
HAX
10
10
10.15 10.15 9.98 271,300 0 0 0
HBC
6.4
6.4
6.40 6.50 6.20 1,565,200 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.2
5.2
5.17 5.17 5.17 0 0 0 0
HBS
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
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
20.3
20.3
19.88 20.45 19.72 8,300 0 0 0
HCD
6.4
6.4
6.01 6.36 6 13,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.7
20.7
21.03 21.11 20.60 3,248,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HD6
10.8
10.8
10.58 10.76 10.58 6,700 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.5
5.5
5.82 5.82 5.36 7,800 0 0 0
HDB
26.4
26.4
25.96 27.40 25.92 34,268,900 0 0 0
HDC
27.8
27.8
28.88 29.11 27.64 6,052,300 0 0 0
HDG
28.2
28.2
28.03 28.57 27.81 2,175,000 0 0 0
HDM
34.0
34.0
33.78 33.96 33.78 8,700 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HDW
16.9
16.9
16.85 16.85 16.85 0 0 0 0
HEC
32.0
32.0
31.95 31.95 31.95 0 0 0 0
HEJ
10.7
10.7
11 11 10.70 6,000 0 0 0
HEP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
8.5
8.5
8.45 8.45 8.45 0 0 0 0
HFC
10
10
10 10 10 500 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
266.6
266.6
266.94 266.94 258.01 9,600 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
11.1
11.1
11.64 11.64 10.80 1,001,000 0 0 0
HHS
15.6
15.6
16.30 16.30 15.60 3,830,100 0 0 0
HHV
13.6
13.6
13.76 14.14 13.62 6,496,500 0 0 0
HID
3.4
3.4
3.54 3.59 3.40 68,100 0 0 0
HII
4.4
4.4
4.38 4.42 4.35 24,500 0 0 0
HIO
7
7
7.20 7.20 7 1,100 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 17,000 0 0 0
HJS
26.8
26.8
26.76 26.76 26.76 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 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
13.1
13.1
13.47 13.47 11.82 106,000 0 0 0
HLD
17.5
17.5
17.54 17.54 17.44 50,900 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HMC
11.0
11.0
10.92 10.97 10.69 23,900 0 0 0
HMD
16.6
16.6
16.56 16.56 16.56 200 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.2
17.2
17.16 17.16 17.16 0 0 0 0
HMR
11.6
11.6
11.60 11.60 11.30 5,800 0 0 0
HMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
HNB
12.1
12.1
11.86 12.14 11.86 600 0 0 0
HND
11
11
11 11 10.90 11,200 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
5.9
5.9
5.90 6 5.80 1,163,200 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 1,400 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 271,600 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
5.7
5.7
5.30 5.70 5.20 441,100 0 0 0
HPB
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPD
16.6
16.6
16.52 16.61 16.24 12,500 0 0 0
HPG
24.1
24.1
24.32 24.55 24.09 23,443,400 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
20.3
20.3
20.30 20.30 20.30 100 0 0 0
HPP
68.3
68.3
68.26 68.26 68.26 0 0 0 0
HPT
23.6
23.6
25.93 25.93 23.57 700 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
4.6
4.6
4.68 4.69 4.60 812,700 0 0 0
HQC
3.2
3.2
3.18 3.22 3.15 2,539,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.1
29.1
32.35 32.35 29.05 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.88 12.92 12.62 4,087,600 0 0 0
HSL
8.2
8.2
7.50 8.17 7.50 683,400 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HSP
13.2
13.2
13.09 13.18 12.73 5,600 0 0 0
HSV
4.1
4.1
4.30 4.30 4.10 57,500 0 0 0
HT1
18.2
18.2
20.44 20.44 18.20 1,891,100 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.70 3,000 0 0 0
HTG
35.2
35.2
35.51 35.51 35.20 5,300 0 0 0
HTI
21.3
21.3
21.34 21.71 21.25 54,200 0 0 0
HTL
23.4
23.4
23.50 23.50 23.41 4,900 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HTN
6.1
6.1
6.10 6.20 6.09 286,300 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
HU1
7.1
7.1
6.50 7.10 6.30 1,500 0 0 0
HU4
11.0
11.0
10.92 11.18 10.74 28,900 0 0 0
HU6
5
5
5 5 4.50 1,200 0 0 0
HUB
13.9
13.9
13.81 13.89 13.81 4,400 0 0 0
HUG
27.1
27.1
27.07 27.07 27.07 0 0 0 0
HUT
16.1
16.1
16 16.40 15.80 1,960,200 0 0 0
HVA
22.2
22.2
22 22.40 21 61,000 0 0 0
HVH
12.0
12.0
12.09 12.18 11.91 93,200 0 0 0
HVN
33.8
33.8
34.45 34.45 33.60 1,573,600 0 0 0
HVT
28.9
28.9
28.84 29.80 28.36 30,200 0 0 0
HWS
13.3
13.3
13.51 13.61 13.32 21,900 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
43.1
43.1
43.10 43.10 43.10 800 0 0 0
ICF
3
3
3.30 3.40 3 3,500 0 0 0
ICG
15.1
15.1
14.90 15.20 14.90 9,800 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
33.5
33.5
33.54 33.72 33.54 6,600 0 0 0
ICT
17.0
17.0
16.97 17.06 16.97 94,800 0 0 0
IDC
29.2
29.2
29.81 30.06 29.05 1,828,500 0 0 0
IDI
7.1
7.1
7.11 7.29 7.11 366,800 0 0 0
IDJ
5.6
5.6
5.90 5.90 5.60 727,600 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.1
22.1
22.12 22.63 22.12 24,100 0 0 0
IFS
19.1
19.1
19.06 19.06 19.06 0 0 0 0
IJC
11.6
11.6
11.70 11.89 11.47 5,254,800 0 0 0
ILA
6.5
6.5
7.10 7.10 6.50 3,200 0 0 0
ILB
24.4
24.4
24.93 24.93 24.38 500 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.8
48.8
48.93 49.27 48.19 16,100 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
44.3
44.3
44.80 44.80 41.50 700 0 0 0
IPA
15.7
15.7
16.35 16.35 15.65 149,500 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
23.9
23.9
23.85 27.46 23.85 2,500 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 0 0 0 0
ITC
12.7
12.7
12.77 12.86 12.54 530,100 0 0 0
ITD
10.4
10.4
10.49 10.73 10.37 30,300 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 77,800 0 0 0
ITS
4.2
4.2
4.70 4.70 4.20 4,900 0 0 0
IVS
8.6
8.6
8.65 8.85 8.55 92,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.3
8.3
8.10 8.25 7.93 176,800 0 0 0
KBC
33.6
33.6
33.80 34.50 33.45 4,158,600 0 0 0
KCB
10.9
10.9
10.73 11.38 10.63 23,500 0 0 0
KDC
50.9
50.9
50.69 51.17 49.61 295,600 0 0 0
KDH
33.6
33.6
32.20 34.10 32.20 13,833,800 0 0 0
KDM
13.9
13.9
13.60 13.90 13.40 3,100 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 7,400 0 0 0
KHD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
KHG
7.1
7.1
7.15 7.16 7.04 14,008,100 0 0 0
KHP
12.0
12.0
11.54 12.00 11.54 149,400 0 0 0
KHS
14.8
14.8
14.99 15.31 14.20 26,200 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 0 0 0 0
KIP
14.8
14.8
14.82 14.82 14.82 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
KMR
3
3
3.02 3.02 2.97 6,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.55 38.70 38.55 376,700 0 0 0
KSB
18
18
18.40 18.70 18 931,900 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
84
84
86.90 86.90 82 14,800 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 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
21.9
21.9
21.86 21.86 21.86 100 0 0 0
L12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
L14
33
33
35.20 35.20 33 176,300 0 0 0
L18
20.9
20.9
21.04 21.44 20.88 18,200 0 0 0
L40
44.9
44.9
45.20 45.29 43.44 79,900 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 2,000 0 0 0
LAF
17.5
17.5
17.51 17.51 17.46 900 0 0 0
LAI
12.9
12.9
12.92 13.08 12.92 5,200 0 0 0
LAS
17
17
17.20 17.50 17 171,600 0 0 0
LAW
34
34
34 34 34 100 0 0 0
LBE
21.4
21.4
21.38 21.38 19.00 1,600 0 0 0
LBM
33.6
33.6
32.38 33.82 32.38 26,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.0
10.0
10.07 10.28 9.98 1,685,800 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.1
4.1
4.11 4.17 4.10 1,583,500 0 0 0
LDP
11.5
11.5
11.50 11.50 11.40 3,500 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 100 0 0 0
LGL
4.8
4.8
4.69 4.76 4.55 153,000 0 0 0
LHC
52.1
52.1
49.90 52.45 49.65 43,300 0 0 0
LHG
27.3
27.3
27.33 27.57 27.24 25,900 0 0 0
LIC
26.5
26.5
24.90 27.20 24.90 8,600 0 0 0
LIG
4.5
4.5
4.50 4.60 4.40 300,600 0 0 0
LIX
32.2
32.2
31.87 32.15 31.82 1,200 0 0 0
LKW
31.2
31.2
30.98 31.16 30.98 1,000 0 0 0
LLM
16.7
16.7
15.50 16.70 15.50 300 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
51.3
51.3
50.40 52.50 49.70 2,801,700 0 0 0
LPT
5.7
5.7
5.80 5.80 5.70 8,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
31 34.50 31 527,900 0 0 0
LSS
8.7
8.7
8.85 8.85 8.69 93,100 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
19.6
19.6
18.68 19.61 18.49 3,900 0 0 0
MA1
31.4
31.4
35.50 35.50 31.40 900 0 0 0
MAC
12.8
12.8
11.97 12.85 11.97 3,500 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
20.2
20.2
20.42 20.58 20.18 19,904,800 0 0 0
MBG
3.4
3.4
3.50 3.60 3.40 90,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.9
21.9
22.62 22.77 21.48 3,832,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 2,800 0 0 0
MCM
24.8
24.8
24.66 24.85 24.61 31,700 0 0 0
MCO
6.5
6.5
6.50 6.50 6.50 200 0 0 0
MCP
27
27
27.30 27.30 26.90 7,400 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 9.14 4,500 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
18.7
18.7
18.68 18.68 18.68 1,400 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
5.3
5.3
5.33 5.33 5.33 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
39.50 39.50 38.37 29,300 0 0 0
MGC
13.6
13.6
13.81 13.81 13.13 9,400 0 0 0
MGG
26
26
26 26 26 600 0 0 0
MGR
5
5
4.90 5 4.90 400 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MHC
12.9
12.9
12.24 13.05 11.95 144,900 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.8
15.8
16.11 16.11 15.78 257,500 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
11.1
11.1
10.80 11.10 10.20 24,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20.30 20.30 20.20 10,100 0 0 0
MML
34.1
34.1
34.50 34.60 34 58,800 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
16.0
16.0
15.66 16.06 15.66 31,200 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
17.1
17.1
18.50 18.50 17.10 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.38 10.46 10.29 3,918,900 0 0 0
MSH
30.1
30.1
30.33 30.33 30.02 60,300 0 0 0
MSN
78.2
78.2
79.60 80 77.60 9,732,300 0 0 0
MSR
25.9
25.9
26.73 26.93 25.76 1,186,400 0 0 0
MST
5.6
5.6
5.70 5.80 5.50 3,137,800 0 0 0
MTA
14.2
14.2
14.06 14.75 13.86 14,100 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 0 0 0 0
MTH
26.7
26.7
26.67 26.67 26.67 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 500 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MVC
15.4
15.4
15.04 15.80 15.04 42,400 0 0 0
MVN
45.9
45.9
44.60 46.80 44.60 6,000 0 0 0
MWG
84.4
84.4
84.68 85.47 83.30 9,156,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.2
34.2
33.95 34.20 33.70 661,300 0 0 0
NAG
12.4
12.4
11.81 12.38 11.63 894,300 0 0 0
NAP
10.2
10.2
10.19 10.19 10.19 100 0 0 0
NAS
36
36
38.80 41.40 36 500 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
17.0
17.0
17.00 17.00 17.00 200 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 19.30 139,000 0 0 0
NBC
7.9
7.9
7.77 7.86 7.77 35,100 0 0 0
NBE
11.5
11.5
11.47 11.47 11.47 0 0 0 0
NBP
7.5
7.5
7.40 7.50 7.40 3,800 0 0 0
NBT
16.8
16.8
17.24 17.24 16.77 1,100 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 0 0 0 0
NCG
10
10
10.20 10.20 9.80 6,100 0 0 0
NCS
40.4
40.4
40.36 40.36 40.36 0 0 0 0
NCT
93.4
93.4
91.32 93.52 91.32 61,700 0 0 0
ND2
32.6
32.6
33.15 33.15 31.70 85,800 0 0 0
NDC
143.3
143.3
141.30 143.26 141.30 3,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.8
12.8
12.70 12.80 12.60 252,500 0 0 0
NDP
21.9
21.9
21.87 21.87 21.87 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 1,000 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
6.9
6.9
6.80 6.90 6.80 41,500 0 0 0
NET
68.8
68.8
69 69 68.60 1,300 0 0 0
NFC
53.2
53.2
53.36 53.36 53.18 1,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.5
16.5
16.91 16.91 16.47 240,400 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.3
11.3
11.20 11.50 11.20 82,100 0 0 0
NHT
8.3
8.3
8.27 8.27 8.27 0 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
14.5
14.5
14.50 14.77 14.45 5,269,200 0 0 0
NLG
37.0
37.0
36.89 37.77 36.74 2,203,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.3
51.3
51.72 51.72 49.77 41,800 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.2
6.2
6.18 6.29 6.09 34,900 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
11.0
11.0
11.52 11.52 11.04 1,600 0 0 0
NRC
6.5
6.5
6.50 6.80 6.40 1,744,100 0 0 0
NSC
75.7
75.7
75.70 75.70 75.70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 27,800 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
12.8
12.8
12.90 12.90 12.60 12,900 0 0 0
NT2
22.8
22.8
23 23.30 22.65 947,200 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.0
54.0
54.01 54.01 54.01 0 0 0 0
NTL
18.2
18.2
18.57 19.13 18.24 4,162,000 0 0 0
NTP
53.1
53.1
53.21 53.85 52.97 378,700 0 0 0
NTT
10.5
10.5
10.90 10.90 10.50 800 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
14.9
14.9
15.50 15.60 14.90 504,900 0 0 0
NVL
13.2
13.2
13.07 13.49 13.07 13,101,800 0 0 0
NVP
11.9
11.9
11.89 11.89 11.89 0 0 0 0
NVT
7.7
7.7
7.80 7.80 7.72 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
11.2
11.2
11.04 11.22 10.91 3,109,400 0 0 0
OCH
5.8
5.8
5.60 5.80 5.60 9,800 0 0 0
ODE
46.1
46.1
45.80 46.10 45.80 18,400 0 0 0
OGC
3.7
3.7
3.85 3.85 3.68 390,900 0 0 0
OIL
10.5
10.5
10.21 10.51 10.21 698,100 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 4,500 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.4
18.4
18.36 18.36 18.36 0 0 0 0
ORS
14.8
14.8
15 15.30 14.55 6,272,700 0 0 0
PAC
20.5
20.5
21.09 21.09 20.36 184,300 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
24.9
24.9
24.63 25.13 24.63 337,900 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PAS
3.4
3.4
3.30 3.40 3.20 20,000 0 0 0
PAT
83.1
83.1
81.42 84.85 81.42 57,800 0 0 0
PBC
6
6
5.90 6.20 5.90 59,900 0 0 0
PBP
11.5
11.5
11.65 11.65 11.47 9,600 0 0 0
PBT
11.3
11.3
10.37 11.31 10.37 200 0 0 0
PC1
19.2
19.2
19.43 19.61 19.04 2,518,400 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
18.0
18.0
18.40 18.40 18.03 4,800 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 900 0 0 0
PCH
18.8
18.8
18.97 19.07 18.79 88,100 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 200 0 0 0
PDB
17.3
17.3
17.42 17.42 17.33 3,500 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
89.2
89.2
89.25 89.25 89.25 300 0 0 0
PDR
23.6
23.6
24.35 24.65 23.60 11,804,300 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 1,800 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
29.1
29.1
28.99 29.79 28.71 861,600 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 34,700 0 0 0
PGB
12.7
12.7
12.28 13.86 12.28 16,000 0 0 0
PGC
12.2
12.2
11.96 12.23 11.96 1,400 0 0 0
PGD
24
24
24 24 24 300 0 0 0
PGI
18.7
18.7
18.00 18.75 18.00 5,300 0 0 0
PGN
5.8
5.8
5.90 6 5.80 13,800 0 0 0
PGS
46.9
46.9
46.90 46.90 46.90 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
17.7
17.7
17.71 17.71 17.54 16,000 0 0 0
PHC
5.0
5.0
5 5.09 4.95 34,900 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
58.7
58.7
58.71 58.71 58.71 0 0 0 0
PHP
30.3
30.3
29.91 31.27 29.91 60,500 0 0 0
PHR
27.7
27.7
28.11 28.11 27.68 115,200 0 0 0
PHS
12.7
12.7
12.74 12.74 12.74 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
16.1
16.1
15.61 16.07 15.61 7,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PIT
6.4
6.4
6.42 6.42 6.42 0 0 0 0
PIV
2.6
2.6
2.60 2.70 2.50 79,200 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
8.8
8.8
8.85 8.85 8.85 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.1
26.1
25.80 26.90 25.80 156,900 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
5.80 5.83 5.76 44,600 0 0 0
PLX
33.1
33.1
33.40 33.74 33.07 1,270,200 0 0 0
PMB
9.4
9.4
9.36 9.45 9.26 2,400 0 0 0
PMC
126.3
126.3
126.28 126.28 126.28 7,500 0 0 0
PMG
7.8
7.8
7.79 7.79 7.79 0 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
11.5
11.5
11.60 11.60 11.50 200 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 1,000 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.1
34.1
34.13 34.13 34.13 4,000 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
60.9
60.9
57.64 61.40 57.64 2,073,400 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.50 15.70 15.20 5,900 0 0 0
POT
19.6
19.6
19.31 20.19 19.31 1,900 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
12.6
12.6
12.69 12.74 12.55 3,036,300 0 0 0
PPC
9.7
9.7
9.77 9.77 9.67 167,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.1
24.1
24.23 24.23 24.05 200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.44 18.44 18.44 0 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 200 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
13.90 14.15 13.08 10,200 0 0 0
PRE
18.6
18.6
18.42 18.60 18.42 20,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.7
10.7
10.80 10.80 10.70 200 0 0 0
PSB
4.4
4.4
4.40 4.40 4.40 7,700 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
10.7
10.7
10.69 11 10.62 95,700 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 600 0 0 0
PSI
7.7
7.7
7.60 7.80 7.60 105,000 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
16.50 20 16.50 3,700 0 0 0
PSW
7.2
7.2
7.32 7.32 7.13 13,400 0 0 0
PTB
34.6
34.6
33.75 34.96 33.15 108,300 0 0 0
PTC
7.8
7.8
7.90 7.99 7.81 20,700 0 0 0
PTD
5.9
5.9
5.90 5.90 5.90 100 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
30.9
30.9
30.90 30.90 30.90 1,100 0 0 0
PTL
2.9
2.9
3.05 3.09 2.82 89,500 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
11.9
11.9
11.92 11.92 11.92 0 0 0 0
PTS
8.5
8.5
8.43 8.52 8.43 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 6,100 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 75,700 0 0 0
PVB
29.3
29.3
29.10 30 29 111,300 0 0 0
PVC
10.1
10.1
10 10.30 9.90 666,000 0 0 0
PVD
12.0
12.0
12.22 12.25 12.01 2,232,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6 6.40 5.50 16,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.5
64.5
61.65 64.74 61.65 149,800 0 0 0
PVM
16.4
16.4
16.34 16.43 16.34 4,000 0 0 0
PVO
5.9
5.9
5.92 6.02 5.92 6,000 0 0 0
PVP
13.3
13.3
13.24 13.37 13.24 69,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
23.9
23.9
23.91 24.61 23.75 3,955,000 0 0 0
PVT
15.8
15.8
15.86 16.09 15.77 1,301,400 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
3.5
3.5
3.50 3.50 3.50 0 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
15.40 15.60 15.20 187,200 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
23.2
23.2
23.24 23.24 23.24 100 0 0 0
QCG
13.4
13.4
13.35 13.70 13.35 428,500 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
6.10 6.10 5.90 14,200 0 0 0
QNP
29.5
29.5
28.86 29.49 28.86 300 0 0 0
QNS
42.7
42.7
42.96 43.14 42.50 354,700 0 0 0
QNT
10.3
10.3
10.30 10.30 10.30 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
35.9
35.9
34 36.50 34 4,400 0 0 0
QSP
23.1
23.1
23.12 23.12 23.12 0 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
12.0
12.0
11.86 11.95 11.86 96,900 0 0 0
RAL
87.6
87.6
87.59 87.59 87.59 400 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
13.04 13.24 13.04 3,000 0 0 0
REE
53.1
53.1
53.06 53.31 52.80 197,800 0 0 0
RIC
7.3
7.3
7.20 7.30 7 18,600 0 0 0
RTB
25.9
25.9
27.10 27.10 25.88 3,000 0 0 0
RYG
10.2
10.2
10.23 10.41 10.09 28,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 700 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
9.3
9.3
9 9.30 9 60,500 0 0 0
SAB
40.8
40.8
40.20 40.97 39.98 730,200 0 0 0
SAC
12.3
12.3
12.02 12.30 11.93 2,700 0 0 0
SAF
51.7
51.7
50.72 51.66 50.72 400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.81 6.88 6.75 470,700 0 0 0
SAS
29.1
29.1
31.61 31.61 29.10 72,100 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 200 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 500 0 0 0
SBA
27.0
27.0
27.03 27.03 26.93 6,900 0 0 0
SBB
16.3
16.3
16.33 16.33 16.33 1,500 0 0 0
SBD
7.0
7.0
7.22 7.50 7.03 1,800 0 0 0
SBG
10.5
10.5
10.46 10.50 10.33 138,100 0 0 0
SBH
43.1
43.1
43.17 43.17 43.07 300 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
5.7
5.7
5.80 5.80 5.60 390,300 0 0 0
SBT
24.1
24.1
23.87 24.34 23.87 768,100 0 0 0
SBV
7.7
7.7
7.62 7.81 7.62 4,100 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.9
63.9
63.60 63.90 63.50 24,900 0 0 0
SCI
9.8
9.8
9.80 9.80 9.50 21,300 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 27,300 0 0 0
SCL
15.7
15.7
15.68 16.62 15.68 69,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.4
8.4
8.46 8.58 8.30 4,729,500 0 0 0
SCS
50.4
50.4
50.61 50.70 50.43 213,500 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 300 0 0 0
SD5
8.7
8.7
8.75 8.75 8.47 6,600 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
11.4
11.4
11.42 11.42 11.42 700 0 0 0
SDC
6.8
6.8
6.75 6.75 6.75 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
9.2
9.2
9.15 9.15 9.15 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
16.5
16.5
16.50 16.50 16.50 200 0 0 0
SDV
29.1
29.1
29.06 29.06 29.06 4,000 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
48
48
48 48 48 10,300 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 1,800 0 0 0
SED
20.1
20.1
20.10 20.10 20.01 21,500 0 0 0
SEP
16.9
16.9
16.93 16.93 16.93 200 0 0 0
SFC
18.1
18.1
17.68 18.14 17.49 300 0 0 0
SFG
9.5
9.5
9.63 9.68 9.54 2,400 0 0 0
SFI
23.3
23.3
23.81 23.81 23.25 12,300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.1
12.1
12.11 12.21 12.11 4,300 0 0 0
SGC
89.3
89.3
94.92 94.92 89.17 2,600 0 0 0
SGD
19.4
19.4
19.40 19.40 19.40 100 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.3
11.3
12.08 12.08 11.21 2,000 0 0 0
SGN
62.1
62.1
62.00 62.38 62.00 4,400 0 0 0
SGP
25.7
25.7
25.80 26.50 25.60 42,300 0 0 0
SGR
17.4
17.4
17.42 17.79 17.13 140,100 0 0 0
SGS
14.6
14.6
14.57 14.57 14.57 0 0 0 0
SGT
16.9
16.9
17.20 17.20 16.50 7,000 0 0 0
SHA
4.1
4.1
4.20 4.20 4.01 5,100 0 0 0
SHB
16.5
16.5
16.41 16.76 16.36 80,037,000 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
7.2
7.2
7.10 7.20 7.10 700 0 0 0
SHI
14.1
14.1
14.15 14.15 14.10 204,600 0 0 0
SHN
4.5
4.5
4.40 4.50 4.40 4,500 0 0 0
SHP
32.1
32.1
32.35 32.35 32.08 2,000 0 0 0
SHS
24
24
25 25.20 24 17,022,500 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 0 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.3
14.3
14.05 14.30 14.05 117,400 0 0 0
SJE
18.5
18.5
18 18.50 18 47,000 0 0 0
SJG
19.8
19.8
19.40 20 19.20 8,300 0 0 0
SJM
4.5
4.5
4.80 4.80 4.50 1,600 0 0 0
SJS
65.6
65.6
66.80 66.90 65.20 24,200 0 0 0
SKG
9.5
9.5
9.64 9.92 9.54 51,400 0 0 0
SKH
22.7
22.7
22.86 22.86 22.67 2,100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
25.9
25.9
25.90 25.90 25.90 600 0 0 0
SLS
170
170
169.90 170.50 168.60 9,900 0 0 0
SMA
9.0
9.0
9.09 9.09 8.99 600 0 0 0
SMB
38.9
38.9
38.05 39.25 38.00 56,800 0 0 0
SMC
10.6
10.6
10.55 10.80 10.55 209,100 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 2,500 0 0 0
SMT
12
12
12.50 12.50 12 9,100 0 0 0
SNC
26.9
26.9
26.89 26.89 26.89 0 0 0 0
SNZ
33.7
33.7
33.70 33.70 33.70 0 0 0 0
SP2
21.5
21.5
21.50 21.50 21.50 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
9.8
9.8
9.76 9.76 9.76 100 0 0 0
SPV
15.3
15.3
16.08 16.08 15.28 200 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
2.1
2.1
2 2.10 2 9,100 0 0 0
SRC
39.0
39.0
38.19 38.95 38.19 800 0 0 0
SRF
7.4
7.4
7.01 7.50 6.91 12,400 0 0 0
SSB
15.1
15.1
15.27 15.27 14.77 2,610,600 0 0 0
SSC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
SSG
8.5
8.5
8.50 8.90 8.50 6,800 0 0 0
SSH
84.1
84.1
84.11 84.11 84.11 0 0 0 0
SSI
27.3
27.3
28.03 28.14 27.30 24,279,700 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.7
5.7
5.70 5.80 5.67 47,600 0 0 0
STB
55.6
55.6
55.40 55.90 54.70 5,822,500 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
23.4
23.4
20.50 23.40 19.80 67,400 0 0 0
STK
15.6
15.6
15.61 15.67 15.36 32,400 0 0 0
STP
7.7
7.7
7.55 7.74 7.55 2,000 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
29.0
29.0
29.02 29.02 29.02 28,300 0 0 0
SVD
7
7
6.99 7 6.76 161,100 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.90 3 2.80 90,600 0 0 0
SVT
9.9
9.9
9.76 9.85 9.76 5,200 0 0 0
SWC
31
31
30.40 31 30.40 1,000 0 0 0
SZB
33.3
33.3
33.55 33.55 33.28 12,800 0 0 0
SZC
28.3
28.3
27.79 28.65 27.79 557,000 0 0 0
SZE
9.7
9.7
9.42 9.70 9.42 2,000 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 500 0 0 0
SZL
24.3
24.3
25.02 25.02 24.20 3,900 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 200 0 0 0
TA9
10.8
10.8
10.87 10.87 10.61 16,300 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
34.4
34.4
34.42 34.42 34.42 100 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 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
36.5
36.5
37.27 37.27 36.04 15,619,200 0 0 0
TCH
19.1
19.1
19.52 19.78 19.05 6,013,400 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
31.9
31.9
31.89 32.03 31.75 25,700 0 0 0
TCM
25.5
25.5
25.55 25.73 25.23 1,676,400 0 0 0
TCO
10.6
10.6
10.50 10.70 10.10 225,900 0 0 0
TCR
2.8
2.8
2.86 2.86 2.66 3,500 0 0 0
TCT
20.1
20.1
20.10 20.10 20.10 900 0 0 0
TCW
29.2
29.2
29.24 29.24 28.69 24,800 0 0 0
TDB
39.2
39.2
39.22 39.22 39.22 200 0 0 0
TDC
10.9
10.9
10.93 11.03 10.89 91,900 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.80 2.80 2.66 27,500 0 0 0
TDH
5
5
5 5.02 4.86 53,800 0 0 0
TDM
53.4
53.4
54.15 54.15 52.82 10,400 0 0 0
TDP
28.5
28.5
28.60 28.60 27.38 71,900 0 0 0
TDS
8.2
8.2
8.40 8.40 8.10 14,300 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 39,600 0 0 0
TDW
48.2
48.2
48.24 48.24 48.24 0 0 0 0
TED
55.1
55.1
55.13 55.13 55.13 0 0 0 0
TEG
6.4
6.4
6.35 6.45 6.35 24,700 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
53.7
53.7
55.03 55.03 53.70 3,400 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 200 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
29
29
27.90 29.60 27.90 132,000 0 0 0
THG
44.0
44.0
43.84 44.42 43.68 98,200 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
8.9
8.9
8.93 8.93 8.93 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.4
7.4
7.11 7.38 7.11 8,000 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 0 0 0 0
TID
21.3
21.3
21.34 21.34 21.34 500 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.70 7.80 7.60 140,000 0 0 0
TIN
59
59
54 59 54 230,800 0 0 0
TIP
16.7
16.7
17.03 17.03 16.67 17,300 0 0 0
TIS
5
5
5 5 5 5,500 0 0 0
TIX
43.5
43.5
43.49 43.49 43.49 0 0 0 0
TJC
11.0
11.0
11.18 11.18 9.18 500 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
14.4
14.4
14.35 14.35 14.35 0 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.1
8.1
8.06 8.14 8.04 261,000 0 0 0
TLG
43.8
43.8
44.16 44.16 43.66 54,600 0 0 0
TLH
5.3
5.3
5.36 5.37 5.28 157,700 0 0 0
TLP
7.5
7.5
6.90 7.50 6.90 700 0 0 0
TMB
54.0
54.0
54.14 54.14 54.04 200 0 0 0
TMC
6.6
6.6
6.61 6.61 6.61 0 0 0 0
TMG
69.1
69.1
69.12 69.12 69.12 0 0 0 0
TMP
57.7
57.7
57.69 57.69 57.69 0 0 0 0
TMS
40.4
40.4
39.41 40.39 39.41 1,700 0 0 0
TMT
9.7
9.7
9.41 9.70 9.41 1,400 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
12.3
12.3
12.28 12.28 12.19 4,700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 700 0 0 0
TNC
28
28
29.90 30 28 600 0 0 0
TNG
16.4
16.4
15.51 16.38 15.33 274,800 0 0 0
TNH
12.1
12.1
12.10 12.10 12 34,700 0 0 0
TNI
6.2
6.2
6.24 6.24 6.24 124,700 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
8.3
8.3
8.19 8.30 8.19 14,700 0 0 0
TNW
10.8
10.8
10.60 10.80 10.60 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
134.0
134.0
129.24 134.03 128.26 43,000 0 0 0
TOT
13.2
13.2
13.25 13.33 13.25 4,200 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 100 0 0 0
TPB
17.0
17.0
17.33 17.38 16.95 9,146,100 0 0 0
TPC
11.3
11.3
11.30 11.30 11.30 300 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
31.6
31.6
31.57 31.57 31.48 1,100 0 0 0
TRC
17.1
17.1
17.04 17.20 16.96 47,100 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 0 0 0 0
TSB
35.2
35.2
35.20 35.20 35.20 0 0 0 0
TSC
2.9
2.9
2.88 2.90 2.86 129,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 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
5.0
5.0
4.77 5.05 4.77 2,300 0 0 0
TTA
11.2
11.2
11 11.19 10.95 156,500 0 0 0
TTC
7.7
7.7
7.74 7.74 7.74 15,600 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
2.9
2.9
2.87 2.89 2.84 267,000 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 16,600 0 0 0
TTL
8.1
8.1
8 8.20 8 4,600 0 0 0
TTN
16.1
16.1
16.33 16.33 15.95 37,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.8
32.8
33.45 33.64 32.79 2,000 0 0 0
TUG
15.0
15.0
14.98 14.98 14.98 0 0 0 0
TV1
23.0
23.0
22.31 23.28 22.31 4,100 0 0 0
TV2
33.6
33.6
33.93 34.42 33.59 239,500 0 0 0
TV3
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 5,500 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.91 8.91 8.30 36,900 0 0 0
TVC
11.8
11.8
11.70 12 11.50 979,500 0 0 0
TVD
9.5
9.5
9.39 9.49 9.30 4,200 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
7.6
7.6
7.70 7.70 7.50 59,200 0 0 0
TVS
14.4
14.4
14.77 14.85 14.31 71,100 0 0 0
TVT
15.1
15.1
15.08 15.08 15.08 100 0 0 0
TW3
25.6
25.6
25.57 25.57 25.57 100 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 900 0 0 0
TYA
17.0
17.0
17.30 17.30 16.84 8,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.40 7.40 7.40 3,100 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
51.9
51.9
55 55 50.70 4,400 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
10.2
10.2
10.20 10.20 10.20 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 15.68 15.68 0 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
7
7
7 7 7 100 0 0 0
VAV
33.2
33.2
33.24 33.24 33.24 500 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 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
12.1
12.1
12.40 12.40 12 4,900 0 0 0
VC2
6
6
6.09 6.18 6 308,200 0 0 0
VC3
26.2
26.2
26.60 26.60 26.14 966,000 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
9.8
9.8
9.50 9.79 9.50 285,200 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 5,000 0 0 0
VCA
8.3
8.3
8.35 8.40 8.31 3,800 0 0 0
VCB
59.3
59.3
58.41 59.80 58.41 4,227,100 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
299.90 299.90 289 500 0 0 0
VCG
22.8
22.8
23.15 23.63 22.75 7,524,100 0 0 0
VCI
26.7
26.7
27.47 27.65 26.67 6,769,300 0 0 0
VCM
11.2
11.2
11.20 11.20 10.30 35,500 0 0 0
VCP
26
26
26.90 26.90 25.60 1,700 0 0 0
VCR
39
39
39 39 39 3,400 0 0 0
VCS
42.1
42.1
41.56 42.20 41.47 57,400 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 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 0 0 0 0
VDS
19.0
19.0
19.10 19.30 18.50 1,527,700 0 0 0
VDT
9.3
9.3
9.29 9.29 9.29 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 700 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
4.10 4.10 4.10 0 0 0 0
VEA
35.1
35.1
34.90 35.17 34.90 353,100 0 0 0
VEC
20.2
20.2
20.20 20.20 18.70 381,900 0 0 0
VEF
145
145
146 151.70 144.40 36,700 0 0 0
VES
8
8
8.20 8.20 8 1,300 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.0
53.0
52.68 53.52 52.68 700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VGC
41.2
41.2
42.08 42.13 41.18 473,100 0 0 0
VGG
40.9
40.9
40.93 40.93 40.93 100 0 0 0
VGI
65.0
65.0
66.78 66.88 64.76 360,800 0 0 0
VGL
17.0
17.0
16.97 16.97 16.97 0 0 0 0
VGP
26.9
26.9
27.02 27.02 26.63 19,600 0 0 0
VGR
50.1
50.1
50.11 50.11 50.11 0 0 0 0
VGS
26.9
26.9
27.29 28.15 26.81 618,700 0 0 0
VGT
11.1
11.1
10.98 11.26 10.98 144,900 0 0 0
VGV
33.9
33.9
33.90 33.90 33.90 100 0 0 0
VHC
54.7
54.7
55.60 55.60 54.50 450,400 0 0 0
VHD
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
VHE
5
5
5.20 5.20 5 411,000 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 2.20 2.10 188,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.10 11.30 11 700 0 0 0
VHM
55.4
55.4
54.41 56.38 53.54 6,383,900 0 0 0
VIB
16.0
16.0
16.15 16.41 16.02 4,168,400 0 0 0
VIC
107.5
107.5
101.45 107.75 100 4,761,200 0 0 0
VID
5.2
5.2
5.19 5.19 5.19 500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VIF
14.8
14.8
14.94 14.94 14.84 7,700 0 0 0
VIG
6
6
6 6.10 6 107,300 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 6,000 0 0 0
VIP
11.9
11.9
11.86 11.91 11.77 149,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.2
18.2
17.01 18.24 17.01 200 0 0 0
VIW
9.4
9.4
7.30 9.40 7.30 6,800 0 0 0
VIX
26.6
26.6
28.15 28.15 26.62 22,088,700 0 0 0
VJC
141.5
141.5
138.54 142.38 138.54 2,601,400 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
41.8
41.8
42.13 42.68 41.50 41,300 0 0 0
VLC
14.3
14.3
14.30 14.40 14.10 36,100 0 0 0
VLG
8.2
8.2
8.50 8.50 8.20 11,500 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 25.84 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.9
5.9
5.91 5.91 5.91 100 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
17.2
17.2
17.28 17.28 17.18 200 0 0 0
VNB
16.8
16.8
16.90 17.20 16.80 25,400 0 0 0
VNC
33.4
33.4
33.44 33.44 33.44 1,100 0 0 0
VND
20.5
20.5
21.10 21.30 20.50 18,295,700 0 0 0
VNF
15.0
15.0
15.25 15.25 14.89 7,500 0 0 0
VNG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.2
9.2
9.50 9.50 9.20 400 0 0 0
VNL
21.2
21.2
21.44 21.44 19.76 13,300 0 0 0
VNM
54.8
54.8
54.71 55.29 54.51 2,327,300 0 0 0
VNP
13.9
13.9
12.73 13.88 12.73 103,900 0 0 0
VNR
19.3
19.3
18.29 19.28 18.10 32,400 0 0 0
VNS
9.5
9.5
9.49 9.49 9.27 11,800 0 0 0
VNT
44.3
44.3
51.40 51.40 44.30 22,400 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
376.5
376.5
376.50 376.50 376.50 100 0 0 0
VOS
12.9
12.9
12.60 13.20 12.60 1,052,400 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
29.5
29.5
29.97 30.26 29.48 14,351,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.5
23.5
23.22 23.86 23.22 13,900 0 0 0
VPG
7.3
7.3
7.50 7.50 7.27 248,500 0 0 0
VPH
4.9
4.9
4.89 4.89 4.74 21,600 0 0 0
VPI
50.7
50.7
49.73 50.73 48.91 2,151,700 0 0 0
VPL
80.6
80.6
79 81.90 77.60 698,500 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
9.6
9.6
9.36 10.00 9.34 230,100 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
13
13 13 12.95 400 0 0 0
VRE
38.1
38.1
37.57 38.58 36.31 10,632,500 0 0 0
VRG
16.3
16.3
16.33 16.33 16.33 4,000 0 0 0
VSA
19.2
19.2
19.31 19.31 19.21 200 0 0 0
VSC
25.7
25.7
24.45 25.65 24 10,632,100 0 0 0
VSE
8
8
8 8.20 8 2,800 0 0 0
VSF
25.2
25.2
25.50 25.50 25.10 20,200 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
39.5
39.5
39.90 39.90 39.49 11,800 0 0 0
VSI
18.7
18.7
18.67 18.67 18.43 3,700 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 20,000 0 0 0
VSN
15.1
15.1
15.06 15.06 15.06 400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VTB
9.4
9.4
8.90 9.50 8.90 23,400 0 0 0
VTC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VTD
6.7
6.7
6.90 6.90 6.70 52,500 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,000 0 0 0
VTK
37.7
37.7
38.81 38.81 37.69 1,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.55 10.87 10.55 257,300 0 0 0
VTP
66.6
66.6
69.64 70.39 66.63 1,037,100 0 0 0
VTQ
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTR
13.0
13.0
13.04 13.04 12.87 21,700 0 0 0
VTV
13.7
13.7
14.90 14.90 13.50 286,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.7
18.7
18.40 18.80 18.30 1,476,100 0 0 0
VUA
17
17
17 17 17 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 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
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
266.4
266.4
268.28 268.28 264.60 800 0 0 0
WSB
54.0
54.0
51.05 53.98 50.23 40,900 0 0 0
WSS
7.1
7.1
7.10 7.10 6.90 7,600 0 0 0
WTC
10.8
10.8
10.20 10.80 10.20 300 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 100 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 0 0 0 0
XMC
8.6
8.6
7.60 8.70 7.60 5,200 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
14.5
14.5
15.02 15.02 14.46 500 0 0 0
XPH
14.6
14.6
14.90 14.90 14.60 1,400 0 0 0
YBC
9
9
9.10 9.10 9 600 0 0 0
YBM
10.8
10.8
10.77 10.77 10.39 800 0 0 0
YEG
11.6
11.6
11.64 11.78 11.50 931,200 0 0 0
YTC
33.2
33.2
33.22 33.22 33.22 0 0 0 0
^VN30
1,945.8
1,945.8
1,935.98 1,962.13 1,918.70 318,038,672 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |