DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/10/2025

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 24/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.9
30.9
30.94 30.94 30.94 100 0 0 0
AAA
7.3
7.3
7.38 7.38 7.23 879,600 0 0 0
AAH
3.6
3.6
3.70 3.70 3.50 644,100 0 0 0
AAM
6.7
6.7
6.77 6.77 6.74 10,500 0 0 0
AAS
9.6
9.6
9.80 9.90 9.40 1,408,500 0 0 0
AAT
3.6
3.6
3.59 3.59 3.37 45,200 0 0 0
ABB
10.7
10.7
10.61 10.93 10.30 5,925,800 0 0 0
ABC
11.6
11.6
11.20 12 11.20 153,300 0 0 0
ABI
19.5
19.5
19.30 19.50 19.20 65,200 0 0 0
ABR
12.8
12.8
12.58 12.77 12.53 1,700 0 0 0
ABS
3.0
3.0
2.92 2.98 2.92 152,000 0 0 0
ABT
61.1
61.1
60.80 61.08 60.80 1,800 0 0 0
ABW
10.2
10.2
10.50 10.50 10 139,900 0 0 0
ACB
21.5
21.5
21.50 21.80 21.37 11,724,500 0 0 0
ACC
13.4
13.4
12.90 13.45 12.90 3,200 0 0 0
ACE
38.2
38.2
38.05 38.42 38.05 600 0 0 0
ACL
12.9
12.9
12.74 12.93 12.50 9,500 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 1,429,300 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
53.2
53.2
53.90 53.90 52.60 397,800 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
8.7
8.7
9.16 9.30 8.31 3,000 0 0 0
ADS
7.2
7.2
7.42 7.42 7.16 62,500 0 0 0
AG1
10.0
10.0
10.04 10.04 9.96 1,000 0 0 0
AGF
2.2
2.2
2.10 2.20 2.10 300 0 0 0
AGG
14.5
14.5
14.64 14.64 14.27 291,600 0 0 0
AGP
34.8
34.8
35.11 35.19 33.66 2,400 0 0 0
AGR
15.9
15.9
16.15 16.15 15.75 418,800 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
38.0
38.0
37.89 38.15 37.89 10,700 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.6
6.6
6.80 6.80 6.60 7,600 0 0 0
AMC
11.5
11.5
11.50 11.50 11.50 1,300 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 1,100 0 0 0
AMP
13
13
13 13 13 2,900 0 0 0
AMS
7.6
7.6
7.60 7.70 7.50 148,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
29.1
29.1
30.30 30.40 28.40 2,260,200 0 0 0
APF
33.7
33.7
33.71 33.80 33.54 4,700 0 0 0
APG
11.7
11.7
11.60 11.70 11.55 277,800 0 0 0
APH
6.2
6.2
6.25 6.25 6.18 140,100 0 0 0
API
7
7
7.20 7.20 6.90 240,500 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 5.30 3,300 0 0 0
APS
8.1
8.1
8.20 8.30 8 444,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 300 0 0 0
ASM
6.8
6.8
6.81 6.83 6.69 325,000 0 0 0
ASP
4.4
4.4
4.44 4.44 4.42 6,100 0 0 0
AST
60.8
60.8
60.81 60.81 60.40 11,900 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 4,200 0 0 0
ATG
8.2
8.2
8.10 8.30 7.80 140,800 0 0 0
ATS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
AVC
51.0
51.0
51.00 51.00 51.00 1,000 0 0 0
AVG
13.7
13.7
14.10 14.10 13.40 109,900 0 0 0
BAB
11.3
11.3
11.58 11.58 11.14 5,600 0 0 0
BAF
29.3
29.3
29.50 29.59 29.09 1,208,700 0 0 0
BAL
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
BAX
34.0
34.0
34.01 34.01 34.01 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 0 0 0 0
BBS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBT
12.6
12.6
12.56 12.66 12.47 1,300 0 0 0
BCA
8.7
8.7
8.90 8.90 8.30 2,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
8.20 8.20 7.70 77,800 0 0 0
BCE
7.9
7.9
7.95 7.95 7.73 44,600 0 0 0
BCF
33.9
33.9
33.91 33.91 33.91 100 0 0 0
BCM
64.7
64.7
63.01 64.68 63.01 167,400 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 2,200 0 0 0
BDT
9
9
9.20 9.80 8.90 4,500 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
40.0
40.0
40.26 40.26 39.47 112,600 0 0 0
BGE
4.6
4.6
4.90 4.90 4.40 1,369,500 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
25.2
25.2
25.23 25.23 25.23 0 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
29.3
29.3
28.99 29.46 28.99 3,900 0 0 0
BHP
8
8
8 8 8 1,000 0 0 0
BIC
25
25
24.90 25 24.40 77,600 0 0 0
BID
34.1
34.1
34.23 34.33 33.49 3,489,900 0 0 0
BIG
4.2
4.2
4.23 4.31 4.05 48,700 0 0 0
BIO
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BKC
18.6
18.6
18.73 18.73 18.50 19,400 0 0 0
BKG
2.8
2.8
2.92 2.92 2.80 86,500 0 0 0
BLI
9.1
9.1
9 9.10 8.50 2,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
25.4
25.4
25.56 25.56 25.37 200 0 0 0
BMC
16.7
16.7
16.85 16.85 16.55 37,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 100 0 0 0
BMI
18.6
18.6
18.24 18.87 18.00 275,600 0 0 0
BMJ
9.6
9.6
9.70 9.70 9.60 1,200 0 0 0
BMK
15.6
15.6
16 16.50 15.50 4,400 0 0 0
BMP
158.3
158.3
150.41 158.33 150.14 110,600 0 0 0
BMS
12.2
12.2
12.32 12.42 12.04 135,600 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 91,600 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
2.10 2.10 1.90 416,200 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 500 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 400 0 0 0
BRC
11.8
11.8
11.84 11.84 11.75 3,400 0 0 0
BRR
18.9
18.9
18.89 18.89 18.89 100 0 0 0
BRS
25.7
25.7
24.36 25.67 24.36 3,200 0 0 0
BSA
22.7
22.7
22.70 22.70 22.70 100 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 100 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
37.4
37.4
37.27 37.64 36.55 671,700 0 0 0
BSL
9.9
9.9
8.25 9.86 8.25 200 0 0 0
BSP
9.1
9.1
9.09 9.09 9.09 100 0 0 0
BSQ
16.7
16.7
16.75 16.75 16.75 0 0 0 0
BSR
16.7
16.7
17.08 17.39 16.56 7,774,400 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
4.90 5 4.90 300 0 0 0
BTD
16.5
16.5
16.42 16.51 16.42 1,200 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
39.2
39.2
36.97 40.47 36.69 100,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.8
9.8
9.91 9.91 9.82 16,500 0 0 0
BTS
5.2
5.2
5.20 5.40 5.20 4,400 0 0 0
BTT
35.4
35.4
35.37 35.37 35.37 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 2,300 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 2.60 2.50 18,800 0 0 0
BVH
47.8
47.8
48.47 48.57 47.34 307,300 0 0 0
BVL
15.6
15.6
16.50 17.92 15.58 6,400 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
31.3
31.3
32.42 32.42 31.34 234,500 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.6
45.6
45.41 45.64 44.88 51,300 0 0 0
BWS
31.3
31.3
31.59 31.59 31.21 2,000 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 9.61 300 0 0 0
C47
10.5
10.5
10.40 10.75 10.40 102,000 0 0 0
C4G
8.3
8.3
8.20 8.30 8.10 581,200 0 0 0
C69
12.1
12.1
12.10 12.20 11.90 107,200 0 0 0
C92
4.1
4.1
4.30 4.40 4.10 700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 8,300 0 0 0
CAG
6.3
6.3
6.70 6.80 6.30 6,000 0 0 0
CAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CAP
40.0
40.0
40.56 40.75 39.07 40,200 0 0 0
CAT
12.3
12.3
12.19 12.27 12.12 2,800 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
29.0
29.0
29.06 29.06 28.88 1,200 0 0 0
CC1
29.0
29.0
29.05 29.05 29.05 500 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 0 0 0 0
CCI
20.3
20.3
20.28 20.59 20.28 6,700 0 0 0
CCL
5.6
5.6
5.60 5.64 5.54 129,600 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
12 12 12 0 0 0 0
CCT
13
13
13 13 13 900 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
19.1
19.1
19.16 19.16 17.90 296,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.09 32.09 31.90 17,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 11,500 0 0 0
CDP
8.9
8.9
8.88 9.07 8.88 20,600 0 0 0
CDR
6
6
6.30 6.70 5.80 1,700 0 0 0
CEN
2.3
2.3
2.40 2.40 2.20 46,900 0 0 0
CEO
29.3
29.3
28.19 30 27.62 27,401,500 0 0 0
CET
13.4
13.4
12.30 13.50 11.30 32,200 0 0 0
CFM
8.3
8.3
8.29 8.29 8.29 100 0 0 0
CFV
21.6
21.6
21.60 21.60 21.60 500 0 0 0
CGV
3.1
3.1
3.20 3.30 3.10 7,400 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
26.9
26.9
26.94 26.94 26.94 52,200 0 0 0
CHS
10.9
10.9
10.93 10.93 10.93 1,900 0 0 0
CI5
5
5
4.40 5 4.40 3,700 0 0 0
CIA
9.6
9.6
9.50 9.70 9.50 2,800 0 0 0
CID
11.4
11.4
11.38 11.38 11.38 0 0 0 0
CIG
9.3
9.3
9 9.70 8.87 51,500 0 0 0
CII
26.7
26.7
27.40 27.55 26.70 25,246,400 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 300 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
35.7
35.7
36.23 36.23 35.74 4,600 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 500 0 0 0
CKG
11.4
11.4
11.60 11.60 11.25 72,400 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
48.2
48.2
48.24 48.24 47.49 2,500 0 0 0
CLH
19.5
19.5
19.51 19.51 19.15 6,700 0 0 0
CLL
28.0
28.0
28.09 28.09 27.91 10,300 0 0 0
CLM
51.7
51.7
51.71 51.71 51.71 0 0 0 0
CLW
43.5
43.5
43.48 43.48 43.48 0 0 0 0
CLX
15.1
15.1
15.07 15.16 14.97 30,100 0 0 0
CMC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CMD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
CMF
325.2
325.2
325.16 325.16 325.16 400 0 0 0
CMG
35.2
35.2
34.45 35.86 34.23 679,900 0 0 0
CMI
0.8
0.8
0.60 0.80 0.60 10,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
25.5
25.5
25.50 25.50 25.50 100 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
6.8
6.8
6.67 6.76 6.49 34,200 0 0 0
CMT
13.4
13.4
13.90 13.90 13.10 4,300 0 0 0
CMV
8
8
7.50 8 7.44 900 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.60 6.60 6.47 70,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.13 30.13 30.13 500 0 0 0
CNG
26.1
26.1
26.10 26.30 26 11,500 0 0 0
CNN
62.9
62.9
62.85 62.85 62.85 0 0 0 0
CNT
8.1
8.1
8.30 8.30 8.10 3,300 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
15.9
15.9
15.51 15.87 15.51 2,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4 4 3.80 11,900 0 0 0
CQN
30.4
30.4
30.42 30.42 30.04 7,500 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.0
9.0
9 9.28 8.84 320,100 0 0 0
CRE
9.6
9.6
9.75 9.80 9.55 233,100 0 0 0
CSC
16.7
16.7
17.27 17.27 16.64 15,700 0 0 0
CSI
27.7
27.7
27.80 28 27.70 4,600 0 0 0
CSM
13.4
13.4
13.25 13.40 13 265,700 0 0 0
CSV
28.8
28.8
28.85 29.30 28.65 872,100 0 0 0
CT3
5.2
5.2
5.30 5.40 5 888,100 0 0 0
CT6
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CTB
16.3
16.3
16.95 16.95 16.33 3,000 0 0 0
CTD
80.6
80.6
80.41 82.47 78.88 974,600 0 0 0
CTF
20.3
20.3
20.15 20.25 19.95 309,200 0 0 0
CTG
33.9
33.9
33.60 33.98 32.68 11,649,500 0 0 0
CTI
21.8
21.8
21.59 21.77 21.09 563,100 0 0 0
CTP
8.9
8.9
8.20 8.90 8.20 54,100 0 0 0
CTR
79.7
79.7
73.68 79.74 73.68 2,006,300 0 0 0
CTS
30.1
30.1
30.74 30.74 29.73 2,109,400 0 0 0
CTT
20.6
20.6
20.63 20.63 20.63 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 600 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
9.9
9.9
8.91 9.90 8.91 2,200 0 0 0
D11
9.1
9.1
8.96 9.05 8.96 1,100 0 0 0
D2D
35.1
35.1
35.30 35.30 35 42,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.0
16.0
16.03 16.03 16.03 600 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
3.7
3.7
3.72 3.73 3.69 117,000 0 0 0
DAS
7.6
7.6
8.40 8.40 7.60 300 0 0 0
DAT
7.2
7.2
7.51 7.70 7.20 7,100 0 0 0
DBC
22.5
22.5
22.63 22.76 22.24 1,878,600 0 0 0
DBD
51.0
51.0
50.78 50.98 50.40 23,500 0 0 0
DBM
20.3
20.3
22.40 22.40 20.26 200 0 0 0
DBT
11.6
11.6
11.55 11.55 11.55 0 0 0 0
DC1
6.1
6.1
6.07 6.07 6.07 100 0 0 0
DC2
6.4
6.4
6.41 6.41 6.41 0 0 0 0
DC4
10.5
10.5
10.82 10.91 10.55 394,800 0 0 0
DCF
38.4
38.4
38.39 38.39 38.39 500 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
31
31.80 31.80 29.50 1,254,800 0 0 0
DCM
32.1
32.1
32.52 32.62 31.96 2,039,300 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 500 0 0 0
DCS
0.9
0.9
1 1 0.90 56,100 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 9,600 0 0 0
DDB
10.4
10.4
10.40 10.80 10.20 77,000 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 1.90 100 0 0 0
DDN
5.7
5.7
6.10 6.10 5.30 6,900 0 0 0
DDV
32.0
32.0
33.35 33.44 31.76 1,585,900 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 1,000 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 2,254,200 0 0 0
DGC
79.1
79.1
77.86 79.40 77.52 1,811,000 0 0 0
DGT
4.7
4.7
4.90 4.90 4.60 104,500 0 0 0
DGW
39.6
39.6
38.70 39.85 38.70 1,114,600 0 0 0
DHA
50.0
50.0
49.04 50.64 48.56 102,400 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DHC
30.2
30.2
29.54 30.40 29.32 244,100 0 0 0
DHD
22.8
22.8
22.78 22.78 22.78 4,000 0 0 0
DHG
99.4
99.4
100.17 100.17 98.18 23,400 0 0 0
DHM
6.3
6.3
6.22 6.29 6.20 6,900 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
80.4
80.4
81.50 86.80 79.90 21,600 0 0 0
DIC
1
1
1 1.10 1 103,600 0 0 0
DID
4
4
4 4 4 6,000 0 0 0
DIG
20.7
20.7
20.38 21.13 20.05 15,011,500 0 0 0
DIH
11.7
11.7
11.39 11.74 10.96 11,200 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 5.60 5.40 196,000 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 2.64 2.55 1,241,200 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 2,000 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
28.9
28.9
25.28 28.93 25.28 300,000 0 0 0
DNC
48.7
48.7
48.70 48.70 48.70 100 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 0 0 0 0
DNH
53.8
53.8
53.80 53.80 53.80 0 0 0 0
DNL
28.8
28.8
28.78 28.78 28.78 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 100 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
33.1
33.1
32.83 33.12 32.83 4,200 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
34.0
34.0
33.65 34.02 33.65 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.7
48.7
48.70 48.98 48.05 6,200 0 0 0
DPG
43.5
43.5
43.54 43.93 42.75 843,900 0 0 0
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
21.5
21.5
21.82 21.91 21.39 1,801,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.1
37.1
36.80 37.20 36.30 402,700 0 0 0
DQC
10.4
10.4
9.93 10.36 9.93 2,000 0 0 0
DRC
14.6
14.6
14.65 14.65 14.41 222,700 0 0 0
DRG
8.2
8.2
8.25 8.25 8.25 400 0 0 0
DRH
2.1
2.1
2.05 2.09 2.02 188,200 0 0 0
DRI
11.5
11.5
11.40 11.60 11.10 635,800 0 0 0
DRL
47.9
47.9
48.17 48.17 47.14 14,900 0 0 0
DS3
6
6
6 6 6 200 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.0
22.0
22.06 22.10 21.70 202,600 0 0 0
DSG
3.2
3.2
3.10 3.20 3.10 1,500 0 0 0
DSN
40.3
40.3
40.35 40.35 40.30 500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.10 9.20 9 21,500 0 0 0
DTA
4.2
4.2
4.17 4.17 4.17 1,900 0 0 0
DTD
17.1
17.1
17.14 17.58 16.70 549,000 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.2
2.2
2.30 2.30 2.20 600 0 0 0
DTK
11.6
11.6
11.58 11.58 11.58 0 0 0 0
DTL
13.3
13.3
13.40 13.40 13.20 23,300 0 0 0
DTP
89.6
89.6
84.07 90.78 84.07 1,800 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
2
2
1.80 2 1.80 828,300 0 0 0
DVM
6.8
6.8
6.70 6.80 6.60 370,200 0 0 0
DVN
19.6
19.6
19.27 19.56 19.27 4,000 0 0 0
DVP
62.8
62.8
62.57 62.75 62.57 3,500 0 0 0
DVW
26.4
26.4
26.38 26.38 26.38 0 0 0 0
DWC
17.9
17.9
17.88 17.88 17.88 2,200 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
18.3
18.3
17.54 18.42 17.24 28,391,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.2
10.2
10.20 10.20 10.10 51,400 0 0 0
DXS
11
11
10.60 11.35 10.45 2,677,900 0 0 0
DXV
4.0
4.0
4.62 4.64 4.04 164,100 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 200 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
22.6
22.6
22.82 23.05 22.06 28,500 0 0 0
EFI
2
2
2.10 2.20 2 2,600 0 0 0
EIB
22.6
22.6
22.80 23 22 10,749,200 0 0 0
EIC
23.1
23.1
23.24 23.24 22.38 1,700 0 0 0
EID
23.9
23.9
24.13 24.13 23.85 1,500 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ELC
20.2
20.2
20.19 20.19 19.71 252,100 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
19.2
19.2
19.13 19.22 19.13 1,100 0 0 0
EVE
9.7
9.7
9.57 9.70 9.57 11,300 0 0 0
EVF
12.9
12.9
12.95 13.15 12.90 5,848,000 0 0 0
EVG
8.0
8.0
8.10 8.10 7.84 922,600 0 0 0
EVS
5.9
5.9
5.80 6 5.80 133,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.47 3.47 3.35 16,300 0 0 0
FCN
15.1
15.1
15.61 15.61 14.88 1,083,600 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 100 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
12.2
12.2
12.47 12.47 12.18 2,500 0 0 0
FID
1.6
1.6
1.60 1.70 1.60 224,300 0 0 0
FIR
7.8
7.8
7.70 7.80 7.54 156,000 0 0 0
FIT
4.4
4.4
4.51 4.51 4.41 238,800 0 0 0
FMC
33.7
33.7
33.33 33.66 33.33 6,900 0 0 0
FOC
56.0
56.0
55.83 56.44 55.83 14,100 0 0 0
FOX
64.2
64.2
64.20 64.60 63.60 39,500 0 0 0
FPT
96.7
96.7
94.02 96.69 93.72 13,759,100 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
140.5
140.5
136.76 140.76 136.76 883,500 0 0 0
FSO
5.0
5.0
5.03 5.03 5.03 0 0 0 0
FT1
37.8
37.8
40.32 40.32 37.78 600 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 0.70 0.60 285,000 0 0 0
FTS
29.3
29.3
29.57 29.57 28.72 1,129,400 0 0 0
G20
0.7
0.7
0.60 0.70 0.60 75,400 0 0 0
G36
8.2
8.2
8.12 8.21 7.83 268,800 0 0 0
GAS
59.6
59.6
60.40 60.80 59.60 643,300 0 0 0
GCB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
GCF
31.7
31.7
31.73 31.82 31.73 3,000 0 0 0
GDA
16.5
16.5
16.60 16.60 16.50 37,700 0 0 0
GDT
17.8
17.8
17.87 17.87 17.69 4,700 0 0 0
GDW
31.0
31.0
31.00 31.00 31.00 0 0 0 0
GEG
14.3
14.3
14.48 14.57 14.29 154,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
41.3
41.3
42.24 42.72 40.64 19,050,900 0 0 0
GGG
4.4
4.4
3.80 4.80 3.60 4,400 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
15.7
15.7
15.10 15.75 14.90 299,600 0 0 0
GKM
2.9
2.9
2.90 2.90 2.90 226,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.5
21.5
22.40 22.40 21.50 23,900 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
64.9
64.9
65.59 65.59 64.04 1,221,700 0 0 0
GMH
8.1
8.1
7.72 8.07 7.72 400 0 0 0
GMX
14.7
14.7
14.70 14.70 14.70 300 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.50 18,100 0 0 0
GSM
27.3
27.3
27.40 27.58 27.31 5,700 0 0 0
GSP
9.5
9.5
9.55 9.59 9.45 77,800 0 0 0
GTA
8.9
8.9
8.84 8.85 8.84 400 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.2
26.2
25.83 26.62 25.63 1,636,800 0 0 0
GVT
72.3
72.3
72.25 72.25 72.25 900 0 0 0
H11
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAC
10.6
10.6
10.60 10.60 10.60 200 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HAG
15.4
15.4
15.65 15.70 15.30 6,457,800 0 0 0
HAH
56.1
56.1
55.72 56.29 54.85 1,863,400 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.77 8.77 8.77 21,100 0 0 0
HAP
6.4
6.4
6.30 6.50 6.27 71,700 0 0 0
HAR
3.9
3.9
4.02 4.03 3.86 377,900 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 600 0 0 0
HAT
34.7
34.7
34.69 34.69 34.69 0 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
9.9
9.9
10 10 9.80 541,700 0 0 0
HBC
6.3
6.3
6.30 6.40 6 1,534,300 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 3,000 0 0 0
HBS
6.1
6.1
6.50 6.50 5.90 82,900 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 600 0 0 0
HCC
20.3
20.3
20.28 20.28 20.28 100 0 0 0
HCD
6.4
6.4
6.36 6.36 6.08 11,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.9
20.9
20.48 20.86 20.18 8,400,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.6
16.6
16.40 16.60 16.40 200 0 0 0
HD6
10.4
10.4
10.76 11.21 10.31 13,700 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.2
5.2
5.45 5.73 5.18 21,000 0 0 0
HDB
26.2
26.2
26.20 26.44 25.60 17,222,100 0 0 0
HDC
27.3
27.3
27.64 27.83 26.90 4,859,400 0 0 0
HDG
28.3
28.3
28.03 28.39 27.54 2,560,700 0 0 0
HDM
33.9
33.9
33.78 33.96 33.50 3,200 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
31.5
31.5
31.50 31.50 31.50 1,500 0 0 0
HEJ
10.1
10.1
10.10 10.10 10.10 400 0 0 0
HEP
16.3
16.3
16.30 16.30 16.30 500 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 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 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
258.0
258.0
266.94 266.94 258.01 8,300 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.0
11.0
11.17 11.17 10.80 427,500 0 0 0
HHS
15.7
15.7
15.45 16 15.05 5,195,900 0 0 0
HHV
13.4
13.4
13.62 13.72 13.30 6,215,400 0 0 0
HID
3.6
3.6
3.40 3.60 3.39 531,200 0 0 0
HII
4.5
4.5
4.42 4.46 4.38 19,100 0 0 0
HIO
7
7
7 7 6.90 4,400 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 60,000 0 0 0
HJS
26.8
26.8
26.38 26.76 26.38 200 0 0 0
HKB
0.5
0.5
0.60 0.60 0.40 177,800 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
11.8
11.8
13.11 13.11 11.82 194,600 0 0 0
HLD
17.2
17.2
17.54 17.54 17.05 317,500 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 100 0 0 0
HMC
10.8
10.8
10.88 10.92 10.78 16,200 0 0 0
HMD
16.6
16.6
16.56 16.56 16.56 0 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
11.50 11.60 11.50 2,100 0 0 0
HMS
34
34
34 34 34 2,000 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.9
10.9
10.90 10.90 10.80 5,100 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
5.8
5.8
6 6 5.70 1,723,900 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 230,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 69,000 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.2
5.2
6 6.10 5.20 128,900 0 0 0
HPB
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPD
16.5
16.5
16.42 16.52 16.33 5,000 0 0 0
HPG
24
24
24.09 24.27 23.73 30,587,700 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 100 0 0 0
HPP
68.3
68.3
67.83 68.26 67.83 300 0 0 0
HPT
23.4
23.4
23.47 23.47 23.38 1,200 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
4.7
4.7
4.60 4.74 4.49 2,864,900 0 0 0
HQC
3.1
3.1
3.17 3.17 3.09 4,760,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
31.0
31.0
31.05 31.05 30.95 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.69 12.77 12.35 4,410,200 0 0 0
HSL
8.1
8.1
8.67 8.67 7.85 808,200 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
13.0
13.0
13.00 13.00 13.00 300 0 0 0
HSV
4.1
4.1
4.20 4.20 4.10 132,300 0 0 0
HT1
16.9
16.9
17.81 18.01 16.94 2,582,300 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.8
3.8
3.70 3.80 3.60 2,900 0 0 0
HTG
35.2
35.2
35.04 35.20 34.77 11,500 0 0 0
HTI
21.5
21.5
21.34 21.62 21.16 112,100 0 0 0
HTL
23.4
23.4
23.41 23.41 23.41 900 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
HTN
6.1
6.1
6.09 6.09 5.98 373,700 0 0 0
HTP
1.6
1.6
1.80 1.80 1.60 380,500 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 35,800 0 0 0
HTV
11.0
11.0
10.30 11.01 10.30 9,000 0 0 0
HU1
7.3
7.3
6.61 7.30 6.61 5,600 0 0 0
HU4
10.8
10.8
11.01 11.79 10.74 23,400 0 0 0
HU6
5.2
5.2
5 5.20 5 36,000 0 0 0
HUB
13.9
13.9
13.89 13.89 13.76 2,700 0 0 0
HUG
28.9
28.9
28.13 28.90 28.13 1,800 0 0 0
HUT
16.8
16.8
16.10 16.80 15.60 2,828,600 0 0 0
HVA
21.7
21.7
21.50 22.30 21 39,100 0 0 0
HVH
12.1
12.1
12.05 12.09 11.91 115,400 0 0 0
HVN
33.1
33.1
34 34.60 33.05 1,213,700 0 0 0
HVT
28.8
28.8
28.93 28.93 28.74 28,000 0 0 0
HWS
13.5
13.5
13.32 13.51 13.32 31,700 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 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
ICG
16
16
15.10 16.20 14.90 31,100 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ICN
33.5
33.5
33.36 33.54 33.09 5,200 0 0 0
ICT
17.0
17.0
17.06 17.06 16.97 81,200 0 0 0
IDC
29.4
29.4
29.30 29.81 29.05 1,625,500 0 0 0
IDI
7.0
7.0
7.11 7.13 6.99 555,300 0 0 0
IDJ
5.5
5.5
5.70 5.70 5.40 744,300 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.63 22.63 22.12 21,900 0 0 0
IFS
19.1
19.1
19.06 19.06 19.06 0 0 0 0
IJC
11.5
11.5
11.51 11.66 11.37 2,485,900 0 0 0
ILA
6.5
6.5
6.40 6.50 6.40 4,200 0 0 0
ILB
24.3
24.3
24.38 24.42 24.33 400 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILS
16
16
16 16 16 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.3
48.3
48.78 48.78 46.32 63,300 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
45
45
44.50 45.10 42 5,600 0 0 0
IPA
15.5
15.5
15.48 16 15.13 456,100 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 1,700 0 0 0
ISH
23.6
23.6
23.58 23.58 23.58 500 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 0 0 0 0
ITC
12.6
12.6
12.72 12.72 12.18 113,300 0 0 0
ITD
10.4
10.4
10.45 10.45 10.45 18,200 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 58,900 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
IVS
8.6
8.6
8.45 8.65 8.45 100,100 0 0 0
JOS
0.9
0.9
0.80 0.90 0.80 16,900 0 0 0
JVC
8.2
8.2
8.17 8.17 7.88 189,800 0 0 0
KBC
33.7
33.7
33.50 34.10 32.95 4,158,500 0 0 0
KCB
10.8
10.8
10.73 10.91 10.54 10,700 0 0 0
KDC
50.8
50.8
50.30 50.98 50.30 82,700 0 0 0
KDH
33.8
33.8
33.25 34 32.65 5,128,500 0 0 0
KDM
13.8
13.8
13.50 13.80 13.10 21,800 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 200 0 0 0
KHD
13.1
13.1
9.78 13.13 9.78 13,100 0 0 0
KHG
7.1
7.1
7.01 7.15 6.90 16,570,900 0 0 0
KHP
12.0
12.0
11.95 12.00 11.63 60,700 0 0 0
KHS
14.0
14.0
14.04 14.36 13.72 11,500 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 100 0 0 0
KKC
7.1
7.1
6.60 7.10 6.60 1,400 0 0 0
KMR
3
3
3 3 3 200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.60 38.70 38.60 372,500 0 0 0
KSB
18.0
18.0
17.95 17.95 17.50 1,249,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
84.8
84.8
85 85.10 84 29,800 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 200 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 21.86 500 0 0 0
L12
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
L14
32.9
32.9
32.90 33.40 32.40 92,700 0 0 0
L18
20.7
20.7
20.88 20.88 20.64 14,600 0 0 0
L40
44.3
44.3
44.07 44.30 42.49 118,500 0 0 0
L45
2
2
1.60 2 1.60 19,000 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.5
17.5
17.46 17.46 17.46 0 0 0 0
LAI
13.1
13.1
12.67 13.17 12.67 6,600 0 0 0
LAS
16.9
16.9
16.90 16.90 16.60 173,800 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
21.4
21.4
21.32 21.44 21.32 1,000 0 0 0
LBM
33.5
33.5
33.59 33.59 32.43 4,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.98 9.98 9.68 3,104,200 0 0 0
LCM
1.1
1.1
1.10 1.10 1 417,500 0 0 0
LDG
4.0
4.0
4.10 4.10 3.90 3,027,000 0 0 0
LDP
11.5
11.5
11.40 11.50 11.20 11,600 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6
6
6 6 6 1,200 0 0 0
LGC
59.5
59.5
58.80 59.50 58.80 300 0 0 0
LGL
4.8
4.8
4.90 4.90 4.60 173,300 0 0 0
LHC
50.6
50.6
52.05 52.05 50.60 3,700 0 0 0
LHG
27.3
27.3
27.29 27.33 27.01 53,500 0 0 0
LIC
27.3
27.3
28 28 26.80 16,400 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 227,500 0 0 0
LIX
32.1
32.1
32.53 32.53 31.68 19,900 0 0 0
LKW
32.0
32.0
31.89 31.98 31.89 200 0 0 0
LLM
16.6
16.6
15.80 16.60 15.80 500 0 0 0
LM3
1.7
1.7
1.80 1.80 1.70 67,900 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 1.40 1.30 1,072,100 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
52.2
52.2
51.40 53.20 51.10 3,665,700 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36.7
36.7
34 38.20 34 579,100 0 0 0
LSS
8.8
8.8
8.73 8.77 8.63 170,100 0 0 0
LTC
2
2
1.70 2 1.70 10,900 0 0 0
M10
19.1
19.1
19.71 19.71 19.05 400 0 0 0
MA1
31.6
31.6
32.90 32.90 31.60 300 0 0 0
MAC
12.8
12.8
12.85 12.85 12.85 500 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
19.5
19.5
20.14 20.14 19.50 46,363,100 0 0 0
MBG
3.4
3.4
3.50 3.50 3.30 112,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.1
22.1
21.86 22.24 21.41 4,178,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
MCM
24.9
24.9
24.66 24.94 24.47 77,800 0 0 0
MCO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MCP
26.9
26.9
27 27 26.70 11,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.0
9.0
9.14 9.14 9.05 3,500 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 0 0 0 0
MEC
3.5
3.5
3.70 3.70 3.50 1,300 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
38.8
38.8
38.75 38.84 38.28 34,400 0 0 0
MGC
13.3
13.3
14.10 14.10 13.33 16,800 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MH3
27.2
27.2
27 27.20 26.80 1,700 0 0 0
MHC
12.7
12.7
12.76 12.86 12.33 51,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.2
16.2
15.87 16.34 15.63 830,400 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 500 0 0 0
MKV
12.2
12.2
12.20 12.20 12.20 9,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20.20 20.20 20.20 0 0 0 0
MML
34
34
34.30 34.30 33 92,300 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
15.76 16.06 15.76 54,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 273,100 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.29 10.33 10.08 7,556,200 0 0 0
MSH
30.0
30.0
30.07 30.07 29.32 65,800 0 0 0
MSN
79.3
79.3
77.90 79.50 75.70 13,522,400 0 0 0
MSR
25.5
25.5
26.05 26.15 24.78 1,593,300 0 0 0
MST
5.5
5.5
5.60 5.70 5.40 3,800,100 0 0 0
MTA
13.9
13.9
14.15 14.15 13.86 12,700 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 4,000 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
11.9
11.9
11.89 11.89 11.89 100 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 1,200 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 5,200 0 0 0
MVC
15.0
15.0
15.33 15.61 14.85 56,100 0 0 0
MVN
44.4
44.4
45.50 45.50 44.30 1,700 0 0 0
MWG
84.4
84.4
84.19 84.58 81.53 9,652,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.2
34.2
34.25 34.45 34.05 545,300 0 0 0
NAG
12.3
12.3
12.19 12.57 11.81 734,600 0 0 0
NAP
10.9
10.9
10.86 10.86 10.86 100 0 0 0
NAS
42
42
42 42 42 200 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
17.0
17.0
17.52 17.52 15.81 6,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.40 19.70 18.90 225,100 0 0 0
NBC
7.9
7.9
7.86 7.86 7.68 30,800 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 1,600 0 0 0
NBT
17.0
17.0
16.96 16.96 16.96 300 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 9.60 6,700 0 0 0
NCS
38.7
38.7
38.70 38.70 38.61 2,500 0 0 0
NCT
93.2
93.2
93.69 93.69 92.17 19,900 0 0 0
ND2
32.8
32.8
32.51 32.78 32.51 2,000 0 0 0
NDC
124.8
124.8
124.81 124.81 124.81 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.8
12.8
12.90 12.90 12.60 194,400 0 0 0
NDP
21.9
21.9
21.87 21.87 21.87 0 0 0 0
NDT
4.5
4.5
4.90 4.90 4.50 12,900 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
6.8
6.8
6.80 6.90 6.70 58,900 0 0 0
NET
69.1
69.1
68.80 69.10 68.20 2,400 0 0 0
NFC
53.2
53.2
53.18 53.18 53.18 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.4
16.4
16.43 16.55 16.20 305,000 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.2
11.2
11.20 11.30 11.20 41,300 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
14.1
14.1
14.32 14.50 14.09 6,589,400 0 0 0
NLG
37.0
37.0
36.99 37.53 36.55 2,770,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.1
51.1
51.33 51.33 48.89 27,900 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.2
6.2
6.26 6.26 6.09 50,200 0 0 0
NOS
0.9
0.9
1 1 0.90 16,200 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.4
11.4
11.43 11.43 11.43 400 0 0 0
NRC
6.8
6.8
6.60 6.80 6.50 1,422,200 0 0 0
NSC
74.9
74.9
75.70 75.70 74.85 4,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 37,700 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
13.4
13.4
12.70 13.40 12.60 9,100 0 0 0
NT2
23.1
23.1
22.95 23.10 22.25 1,681,700 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
17.6
17.6
18.14 18.24 17.53 1,903,200 0 0 0
NTP
52.4
52.4
53.61 53.61 52.42 318,300 0 0 0
NTT
10.7
10.7
10.70 10.70 10.70 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 9.49 500 0 0 0
NVB
14.7
14.7
14.90 15.10 14.70 279,300 0 0 0
NVL
13.3
13.3
13.26 13.49 13.12 19,337,200 0 0 0
NVP
13.7
13.7
13.68 13.68 13.68 100 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 900 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 3.40 500 0 0 0
OCB
11.2
11.2
11.17 11.22 10.91 3,528,900 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 23,200 0 0 0
ODE
45.7
45.7
45.80 45.90 45.60 21,400 0 0 0
OGC
3.7
3.7
3.68 3.75 3.60 311,700 0 0 0
OIL
10.6
10.6
10.51 10.90 10.41 792,200 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.3
18.3
18.32 18.32 18.32 1,800 0 0 0
ORS
14.5
14.5
15 15 14.30 2,044,800 0 0 0
PAC
20.4
20.4
20.09 20.45 19.91 247,400 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
25.6
25.6
24.67 25.63 24.67 1,027,900 0 0 0
PAP
24.5
24.5
24.50 24.50 24.50 100 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 15,500 0 0 0
PAT
86.6
86.6
82.79 87.33 82.79 67,500 0 0 0
PBC
5.8
5.8
6.10 6.10 5.70 50,700 0 0 0
PBP
11.5
11.5
11.80 11.80 11.06 84,900 0 0 0
PBT
12.3
12.3
9.43 12.44 9.43 5,200 0 0 0
PC1
19.3
19.3
19.43 19.43 18.87 1,895,200 0 0 0
PCC
24.5
24.5
23.53 24.47 23.53 800 0 0 0
PCE
18.0
18.0
18.03 18.03 18.03 0 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PCH
19.0
19.0
18.88 19.07 18.69 111,400 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 0 0 0 0
PDB
17.2
17.2
17.33 17.33 17.25 1,300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
87.3
87.3
89.25 90.21 87.33 9,000 0 0 0
PDR
23.7
23.7
23.50 24.25 23.15 15,560,600 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 2,000 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
28.9
28.9
29.09 29.70 28.62 745,400 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 64,600 0 0 0
PGB
12.8
12.8
12.65 13.02 12.19 6,000 0 0 0
PGC
12.2
12.2
12.23 12.23 12.01 4,900 0 0 0
PGD
23.6
23.6
25 25 23.60 2,000 0 0 0
PGI
18.7
18.7
18.75 18.75 18.75 28,000 0 0 0
PGN
5.9
5.9
5.80 5.90 5.80 22,800 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
18.24 18.24 17.49 8,600 0 0 0
PHC
5.0
5.0
5.04 5.04 4.86 60,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
PHN
58.7
58.7
58.71 58.71 58.71 0 0 0 0
PHP
30.6
30.6
30.69 30.69 29.81 53,200 0 0 0
PHR
28.2
28.2
28.06 28.49 27.51 182,900 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
15.6
15.6
16.07 16.07 15.61 1,700 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
6.3
6.3
6.42 6.42 6.30 300 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 35,600 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 8.85 200 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.2
26.2
26.20 26.60 26 131,700 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
5.82 5.82 5.75 61,300 0 0 0
PLX
33.1
33.1
33.60 33.64 33.07 1,108,600 0 0 0
PMB
9.4
9.4
9.45 9.45 9.45 0 0 0 0
PMC
113.7
113.7
130.25 138.87 113.69 2,400 0 0 0
PMG
7.7
7.7
8 8 7.71 300 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 700 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.6
35.6
35.59 35.59 35.59 100 0 0 0
PNC
27.3
27.3
27.32 27.32 27.32 400 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
62.7
62.7
60.74 63.19 59.42 1,714,300 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.30 15.30 15.30 0 0 0 0
POT
21.6
21.6
18.62 21.56 18.62 2,100 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 2,500 0 0 0
POW
12.5
12.5
12.65 12.69 12.27 6,220,200 0 0 0
PPC
9.7
9.7
9.72 9.72 9.63 234,900 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 24.32 23.97 7,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
17.52 18.44 16.96 400 0 0 0
PPS
10.4
10.4
10.60 10.70 10.40 3,100 0 0 0
PPY
6.1
6.1
5.86 6.06 5.73 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
13.49 13.49 12.27 18,000 0 0 0
PRE
18.4
18.4
18.33 18.42 18.33 12,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 14,500 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
11.4
11.4
10.85 11.38 10.77 544,400 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
7.5
7.5
7.70 7.70 7.40 216,000 0 0 0
PSL
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.2
7.2
7.22 7.22 7.04 21,200 0 0 0
PTB
34.3
34.3
34.29 34.49 34.09 46,100 0 0 0
PTC
7.8
7.8
7.90 7.90 7.50 17,400 0 0 0
PTD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30.9
30.9
30.90 30.90 30.90 0 0 0 0
PTL
3
3
3.08 3.08 3 3,600 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
8.6
8.6
8.52 8.61 8.52 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 143,400 0 0 0
PVB
30
30
30 31 29.70 265,600 0 0 0
PVC
10.6
10.6
10.20 11.10 10.20 2,058,600 0 0 0
PVD
12.1
12.1
12.37 12.46 12.01 4,276,500 0 0 0
PVE
2.5
2.5
2.70 2.70 2.50 112,600 0 0 0
PVG
6.2
6.2
6.20 6.20 6.10 45,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 23,100 0 0 0
PVI
64.7
64.7
66.06 66.06 63.59 41,800 0 0 0
PVM
16.6
16.6
16.43 17.11 15.85 11,500 0 0 0
PVO
6.0
6.0
6.11 6.11 6.02 10,800 0 0 0
PVP
13.4
13.4
13.33 13.51 13.33 91,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.10 37,700 0 0 0
PVS
24.3
24.3
24.07 25.08 24.07 5,940,700 0 0 0
PVT
15.6
15.6
16.05 16.05 15.50 1,221,600 0 0 0
PVV
1.4
1.4
1.40 1.50 1.20 11,500 0 0 0
PVX
1.8
1.8
1.90 1.90 1.70 1,507,000 0 0 0
PVY
2
2
2.10 2.10 2 9,800 0 0 0
PWA
3.4
3.4
3.50 3.60 3.40 3,700 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 19,900 0 0 0
PXI
1.2
1.2
1.20 1.20 1.10 39,900 0 0 0
PXL
15.5
15.5
15.50 15.60 15.20 162,900 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 11,600 0 0 0
PXS
2.9
2.9
3.10 3.10 2.90 169,800 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 19,300 0 0 0
QCC
26.7
26.7
26.72 26.72 26.72 100 0 0 0
QCG
13.3
13.3
13.30 13.40 13.10 422,600 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 5,000 0 0 0
QNP
29.4
29.4
29.49 29.49 28.86 1,500 0 0 0
QNS
42.6
42.6
42.77 42.77 42.50 102,300 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
34.6
34.6
34.50 34.70 34.50 2,500 0 0 0
QSP
23.7
23.7
23.67 23.67 23.67 100 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
11.95 11.95 11.86 78,200 0 0 0
RAL
89.5
89.5
86.65 89.47 86.18 2,200 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 4,300 0 0 0
RCL
12.6
12.6
12.25 12.65 12.25 300 0 0 0
REE
53.1
53.1
53.06 53.31 52.37 259,600 0 0 0
RIC
7.2
7.2
7.20 7.20 7.20 4,400 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 0 0 0 0
RYG
10.2
10.2
10.27 10.41 10.09 62,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
S4A
32.1
32.1
31.06 32.06 30.96 400 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
9.4
9.4
9.10 9.40 9 153,600 0 0 0
SAB
40.5
40.5
40.83 40.83 40.38 354,200 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 2,000 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.76 6.84 6.61 717,700 0 0 0
SAS
29.5
29.5
30.89 30.89 29.28 24,600 0 0 0
SAV
12.9
12.9
13 13 12.86 8,000 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.0
27.0
26.98 27.12 26.98 6,000 0 0 0
SBB
16.7
16.7
15.84 16.73 15.44 7,500 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 700 0 0 0
SBG
10.8
10.8
10.46 10.83 10.42 247,300 0 0 0
SBH
41.0
41.0
40.99 40.99 40.99 200 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 100 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
5.70 5.70 5.50 453,800 0 0 0
SBT
24.1
24.1
24.10 24.10 23.68 819,600 0 0 0
SBV
7.7
7.7
7.71 7.71 7.71 0 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
65.8
65.8
63.80 66 63.80 31,100 0 0 0
SCI
9.8
9.8
9.40 9.80 9.30 10,700 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 8,100 0 0 0
SCL
16.1
16.1
15.68 16.07 15.37 8,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.3
8.3
8.30 8.36 8.10 4,648,500 0 0 0
SCS
50.1
50.1
50.61 50.61 49.98 184,300 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.8
7.8
8.40 8.40 7.80 3,100 0 0 0
SD5
8.8
8.8
8.84 8.84 8.84 100 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 2,100 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
10.9
10.9
11.42 11.42 10.95 900 0 0 0
SDC
6.8
6.8
6.75 6.75 6.75 0 0 0 0
SDD
1.2
1.2
1.30 1.30 1.20 189,700 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
9.2
9.2
9.36 9.36 9.15 300 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 1,500 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 2,700 0 0 0
SDU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SDV
29.1
29.1
29.06 29.06 29.06 3,000 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 3,000 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 0 0 0 0
SED
20.0
20.0
20.10 20.10 20.01 4,000 0 0 0
SEP
19.5
19.5
19.27 19.46 16.05 1,100 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 0 0 0 0
SFG
9.5
9.5
9.54 9.68 9.54 7,600 0 0 0
SFI
24.1
24.1
23.67 24.09 23.67 400 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.0
12.0
12.11 12.11 11.83 5,700 0 0 0
SGC
91.7
91.7
91.15 93.14 89.37 11,300 0 0 0
SGD
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.4
11.4
11.38 11.38 11.38 0 0 0 0
SGN
62.0
62.0
62.19 62.29 61.71 4,500 0 0 0
SGP
25.5
25.5
25.40 25.50 25 26,000 0 0 0
SGR
17.9
17.9
17.33 17.92 17 366,500 0 0 0
SGS
16.7
16.7
16.73 16.73 14.70 36,800 0 0 0
SGT
17
17
16.50 17 16.50 11,800 0 0 0
SHA
4.1
4.1
4.02 4.18 4.01 23,900 0 0 0
SHB
16.1
16.1
16.46 16.46 15.87 83,830,400 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHI
14.2
14.2
14.10 14.15 14.10 200,200 0 0 0
SHN
4.5
4.5
4.50 4.50 4.40 21,100 0 0 0
SHP
32.1
32.1
32.08 32.08 31.99 12,800 0 0 0
SHS
23.1
23.1
24 24 22.70 34,391,300 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
32.5
32.5
32.54 32.54 32.54 100 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.3
14.3
14.30 14.35 14.20 68,900 0 0 0
SJE
18.8
18.8
19 19 18.30 34,100 0 0 0
SJG
20
20
20.10 20.40 19.90 3,800 0 0 0
SJM
4.2
4.2
4.30 4.30 4.20 200 0 0 0
SJS
64.2
64.2
64.90 65.30 61.70 97,200 0 0 0
SKG
9.5
9.5
9.73 9.73 9.50 48,500 0 0 0
SKH
23.2
23.2
22.67 23.24 22.67 500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
25.9
25.9
26.09 26.09 25.90 800 0 0 0
SLS
170.4
170.4
171 171 167.90 3,300 0 0 0
SMA
9.3
9.3
9.38 9.38 9.28 500 0 0 0
SMB
39.0
39.0
38.84 38.97 38.28 45,700 0 0 0
SMC
10.6
10.6
10.55 10.75 10.35 259,200 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 4,000 0 0 0
SMT
13.2
13.2
13.20 13.20 13.20 45,900 0 0 0
SNC
26.9
26.9
26.89 26.89 26.89 0 0 0 0
SNZ
33.5
33.5
34 34 33.50 600 0 0 0
SP2
21.9
21.9
21.90 21.90 21.90 100 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 3,600 0 0 0
SPV
18
18
18 18 16.08 17,600 0 0 0
SRA
2.9
2.9
2.80 2.90 2.70 159,000 0 0 0
SRB
2
2
2 2 1.90 1,500 0 0 0
SRC
39.0
39.0
38.95 38.95 38.95 1,100 0 0 0
SRF
7.4
7.4
7.09 7.45 6.91 16,700 0 0 0
SSB
14.9
14.9
15.06 15.06 14.64 2,741,100 0 0 0
SSC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
SSG
8.9
8.9
8.80 9 8.80 10,700 0 0 0
SSH
84.1
84.1
84.11 84.11 84.11 300 0 0 0
SSI
26.2
26.2
27.08 27.23 25.99 82,075,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.70 5.73 5.60 35,900 0 0 0
STB
54.5
54.5
55.20 55.50 53.60 7,394,000 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
22.3
22.3
20.50 22.40 20.10 15,300 0 0 0
STK
15.5
15.5
15.67 15.67 15.33 25,200 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.20 1.30 1.20 9,600 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
31.0
31.0
31.01 31.01 30.92 35,500 0 0 0
SVD
7.0
7.0
7.48 7.48 6.51 63,300 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.90 3 2.80 82,700 0 0 0
SVT
9.8
9.8
9.85 9.90 9.81 10,400 0 0 0
SWC
30.9
30.9
30.70 30.90 30.50 9,300 0 0 0
SZB
33.3
33.3
33.28 33.28 33.28 300 0 0 0
SZC
28.1
28.1
28.17 28.27 27.84 406,800 0 0 0
SZE
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 300 0 0 0
SZL
24.3
24.3
24.26 24.26 24.20 1,300 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
11.1
11.1
11.14 11.14 11.14 100 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 0 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
35.4
35.4
36.24 36.24 35.31 23,396,700 0 0 0
TCH
19.0
19.0
19.05 19.22 18.48 7,445,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.89 31.99 31.75 9,700 0 0 0
TCM
25.5
25.5
25.46 25.55 25.09 1,456,100 0 0 0
TCO
10.6
10.6
10.50 10.60 10.05 188,500 0 0 0
TCR
2.8
2.8
2.82 2.82 2.75 1,000 0 0 0
TCT
19.6
19.6
20.10 20.10 19.55 3,400 0 0 0
TCW
28.7
28.7
28.78 28.96 28.69 5,200 0 0 0
TDB
38.6
38.6
37.62 39.31 37.62 2,500 0 0 0
TDC
10.9
10.9
10.93 10.93 10.70 272,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 200 0 0 0
TDG
2.8
2.8
2.75 2.79 2.60 59,100 0 0 0
TDH
4.9
4.9
5 5 4.83 74,400 0 0 0
TDM
54.2
54.2
50.54 54.63 50.54 7,800 0 0 0
TDP
27.8
27.8
27.79 27.79 27.22 122,100 0 0 0
TDS
8.2
8.2
8.10 8.30 8.10 3,300 0 0 0
TDT
5.8
5.8
5.81 5.90 5.81 33,300 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
6.40 6.40 6.15 4,900 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.8
55.8
55.79 55.79 55.79 100 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
3
3
3 3 3 100 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 100 0 0 0
THD
30.8
30.8
29 30.80 29 107,700 0 0 0
THG
43.3
43.3
43.84 43.84 43.02 21,900 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
7.8
7.8
7.76 7.76 7.76 200 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.4
7.4
7.38 7.38 7.38 0 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 0 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.60 7.70 7.40 561,800 0 0 0
TIN
57.5
57.5
59 59 57.50 8,000 0 0 0
TIP
16.7
16.7
16.85 16.85 16.62 23,000 0 0 0
TIS
4.9
4.9
5 5.10 4.90 16,300 0 0 0
TIX
41.6
41.6
41.60 41.60 41.60 500 0 0 0
TJC
11.0
11.0
11.05 11.05 11.05 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.1
13.1
13.11 13.11 13.11 2,400 0 0 0
TL4
9.8
9.8
9.80 9.80 9.80 500 0 0 0
TLD
8.1
8.1
8.07 8.12 8.04 206,100 0 0 0
TLG
44.5
44.5
44.16 44.66 43.83 77,600 0 0 0
TLH
5.2
5.2
5.30 5.30 5.17 244,800 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TMB
55.8
55.8
52.71 55.75 52.71 2,300 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
57.9
57.9
57.97 57.97 56.56 4,100 0 0 0
TMS
40.4
40.4
40.39 40.39 40.39 2,500 0 0 0
TMT
9.7
9.7
9.39 9.69 9.39 2,900 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
12.7
12.7
12.28 12.72 12.19 1,700 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 0 0 0 0
TNC
30.0
30.0
29.95 29.95 27.10 4,600 0 0 0
TNG
16.3
16.3
16.38 16.38 15.94 306,200 0 0 0
TNH
12.1
12.1
12.20 12.20 12.10 45,700 0 0 0
TNI
6.4
6.4
6.67 6.67 5.82 627,600 0 0 0
TNP
22.9
22.9
22.93 22.93 22.93 0 0 0 0
TNS
3.8
3.8
3.90 4.10 3.80 700 0 0 0
TNT
8.2
8.2
8.19 8.24 8.19 5,000 0 0 0
TNW
11.8
11.8
11.79 11.79 11.79 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
132.2
132.2
134.13 134.13 131.39 17,900 0 0 0
TOT
13.2
13.2
13.25 13.25 13.25 2,900 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 200 0 0 0
TPB
17.0
17.0
17 17.10 16.62 10,405,100 0 0 0
TPC
12.1
12.1
12.05 12.05 12.05 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 1,700 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
31.3
31.3
31.57 31.57 31.29 200 0 0 0
TRC
16.9
16.9
16.99 17.18 16.82 33,900 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 1,000 0 0 0
TSB
35.2
35.2
35.20 35.20 35.20 0 0 0 0
TSC
2.8
2.8
2.87 2.87 2.82 154,900 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TST
8.5
8.5
7.30 8.50 7.30 6,500 0 0 0
TT6
4.8
4.8
4.77 4.86 4.21 15,100 0 0 0
TTA
11.0
11.0
11.19 11.19 11.05 105,800 0 0 0
TTC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TTD
37.9
37.9
37.88 37.88 37.88 0 0 0 0
TTE
36.8
36.8
36.80 36.80 36.80 300 0 0 0
TTF
2.8
2.8
2.88 2.88 2.77 549,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 51,300 0 0 0
TTL
8
8
8 8 7.50 1,600 0 0 0
TTN
16.9
16.9
16.33 17.07 16.33 349,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
33.83 33.83 33.83 300 0 0 0
TUG
15.0
15.0
14.98 14.98 14.98 0 0 0 0
TV1
23.1
23.1
22.79 23.09 22.79 3,000 0 0 0
TV2
33.5
33.5
33.59 33.59 32.72 122,300 0 0 0
TV3
16.4
16.4
17.30 17.30 15.66 800 0 0 0
TV4
15.4
15.4
16.40 16.40 15.40 8,600 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
8.8
8.8
8.90 8.90 8.36 11,500 0 0 0
TVC
11.7
11.7
11.80 12 11.60 868,800 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 9,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.5
7.5
7.60 7.70 7.50 133,700 0 0 0
TVS
14.4
14.4
14.52 14.52 14.02 97,200 0 0 0
TVT
15.1
15.1
15.21 15.21 14.98 3,000 0 0 0
TW3
21.8
21.8
21.78 21.78 21.78 900 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
17.2
17.2
16.98 17.30 16.89 13,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.40 7.40 7.20 6,400 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
51 51.90 50.90 2,700 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
9.10 10.40 9.10 400 0 0 0
USD
15.6
15.6
15.68 15.68 15.50 10,500 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 0 0 0 0
VAV
33.2
33.2
33.24 33.24 33.24 0 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
13
13
12.50 13 12.50 2,000 0 0 0
VC2
6
6
6 6.09 5.82 554,700 0 0 0
VC3
26.7
26.7
25.95 26.79 25.95 1,088,000 0 0 0
VC6
32.4
32.4
32.37 32.37 32.37 100 0 0 0
VC7
9.8
9.8
9.60 9.79 9.60 185,300 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 3,400 0 0 0
VCA
8.3
8.3
8.31 8.31 8.21 9,900 0 0 0
VCB
59.0
59.0
59.31 59.41 58.31 4,372,700 0 0 0
VCC
9.5
9.5
9.50 9.70 9.50 26,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
282.8
282.8
288 289.90 282 600 0 0 0
VCG
22.7
22.7
22.70 22.83 22.30 6,688,800 0 0 0
VCI
27.1
27.1
26.75 27.36 26.46 15,326,100 0 0 0
VCM
10.9
10.9
11.50 11.80 10.50 16,700 0 0 0
VCP
26
26
26.50 26.50 25.60 20,600 0 0 0
VCR
40.9
40.9
40.90 40.90 40.90 100 0 0 0
VCS
42.1
42.1
42.10 42.10 41.74 32,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 3,000 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 9.90 100 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
18.9
18.9
18.90 19 18.20 1,861,800 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 3.30 800 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
4.70 4.70 4 1,400 0 0 0
VEA
35.1
35.1
35.08 35.17 34.90 184,400 0 0 0
VEC
23.2
23.2
23.20 23.20 23 717,800 0 0 0
VEF
138.2
138.2
147 147 137.50 45,000 0 0 0
VES
8.2
8.2
8.20 8.20 8.20 2,500 0 0 0
VET
16
16
16 16 16 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
52.6
52.6
52.49 52.87 52.30 5,600 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
41.7
41.7
41.23 42.04 40.51 681,400 0 0 0
VGG
40.8
40.8
40.93 40.93 37.86 4,500 0 0 0
VGI
68.2
68.2
65.15 70.05 65.15 971,600 0 0 0
VGL
17.0
17.0
16.97 16.97 16.97 0 0 0 0
VGP
27.0
27.0
26.92 27.02 26.63 11,200 0 0 0
VGR
50.1
50.1
50.11 50.11 50.11 0 0 0 0
VGS
27.1
27.1
27.20 27.29 26.33 598,400 0 0 0
VGT
10.9
10.9
11.17 11.17 10.59 396,200 0 0 0
VGV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VHC
54.3
54.3
54.70 55.20 53.90 528,200 0 0 0
VHD
4.7
4.7
4.90 4.90 4.70 1,900 0 0 0
VHE
4.8
4.8
5 5 4.70 522,400 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 2.10 54,300 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
55.1
55.1
55.18 56.24 54.17 5,136,500 0 0 0
VIB
16.0
16.0
16.11 16.24 15.85 6,173,400 0 0 0
VIC
109.5
109.5
107.70 111.45 107.55 3,412,900 0 0 0
VID
5.2
5.2
5.01 5.15 5.01 400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
14.75 14.84 14.75 6,000 0 0 0
VIG
6
6
6 6 5.80 185,500 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 0 0 0 0
VIP
12.0
12.0
11.91 11.96 11.73 67,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.2
18.2
18.24 18.24 18.24 0 0 0 0
VIW
10.4
10.4
9.90 10.40 9.90 13,500 0 0 0
VIX
24.9
24.9
26.34 26.38 24.89 51,360,700 0 0 0
VJC
138.5
138.5
141.54 141.92 133.46 3,503,900 0 0 0
VLA
7.5
7.5
8.35 8.35 7.51 300 0 0 0
VLB
41.8
41.8
41.68 42.13 41.31 53,400 0 0 0
VLC
14.4
14.4
14.30 14.40 14.20 92,100 0 0 0
VLG
8.3
8.3
8.30 8.40 8.10 7,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
5.82 6 5.82 1,400 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 100 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
17.3
17.3
17.28 17.28 17.28 100 0 0 0
VNB
16.7
16.7
16 16.90 16 17,500 0 0 0
VNC
34.9
34.9
34.81 34.91 34.81 2,300 0 0 0
VND
20.2
20.2
20.30 20.65 19.85 30,195,100 0 0 0
VNF
15.5
15.5
15.07 15.52 15.07 200 0 0 0
VNG
7.1
7.1
7.10 7.10 7 42,900 0 0 0
VNH
1.1
1.1
1.10 1.10 1 388,800 0 0 0
VNI
8.6
8.6
8.70 8.70 8.60 2,500 0 0 0
VNL
21.3
21.3
21.35 21.35 21.30 1,700 0 0 0
VNM
56.3
56.3
55.09 56.26 54.32 3,959,900 0 0 0
VNP
14.0
14.0
14.17 14.17 13.79 91,000 0 0 0
VNR
18.7
18.7
18.47 18.83 18.47 9,800 0 0 0
VNS
9.3
9.3
9.29 9.45 9.29 29,700 0 0 0
VNT
39.9
39.9
39.90 39.90 39.90 100 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6.5
6.5
6.30 6.90 6.30 600 0 0 0
VNZ
383
383
380 390 380 2,200 0 0 0
VOS
12.7
12.7
12.85 12.85 12.40 554,900 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VPB
28.7
28.7
29.38 29.38 28.49 23,926,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.3
23.3
23.31 23.31 23.27 4,900 0 0 0
VPG
7.2
7.2
7.48 7.49 7.18 285,100 0 0 0
VPH
4.8
4.8
4.87 4.88 4.71 57,200 0 0 0
VPI
50.9
50.9
50.73 51 49.73 1,948,800 0 0 0
VPL
82.2
82.2
80.60 82.20 79.50 544,700 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
9.2
9.2
9.67 9.67 9.22 47,900 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
13.2
13.2
12.90 13.20 12.60 13,900 0 0 0
VRE
37.5
37.5
37.86 38.44 36.80 9,011,700 0 0 0
VRG
16.3
16.3
16.04 16.51 15.95 20,800 0 0 0
VSA
19.2
19.2
19.21 19.21 19.02 2,200 0 0 0
VSC
25
25
25.80 26 24.55 11,084,900 0 0 0
VSE
8.3
8.3
8.30 8.40 8.30 400 0 0 0
VSF
25.3
25.3
25.20 25.30 25.20 7,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
39.9
39.9
39.63 39.95 39.08 20,400 0 0 0
VSI
18.2
18.2
18.67 18.67 18.24 4,000 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VSN
15.7
15.7
15.75 15.75 15.75 100 0 0 0
VST
2.9
2.9
3 3 2.90 162,500 0 0 0
VTA
2.9
2.9
3 3 2.90 500 0 0 0
VTB
9.3
9.3
9.01 9.31 8.90 3,700 0 0 0
VTC
5.9
5.9
5.90 5.90 5.90 4,700 0 0 0
VTD
6.6
6.6
6.90 6.90 6.60 13,300 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 2,300 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
38.8
38.8
38.07 39.71 38.07 11,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.69 10.74 10.55 184,700 0 0 0
VTP
71.3
71.3
66.44 71.27 65.82 1,803,900 0 0 0
VTQ
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTR
13.1
13.1
13.04 13.13 12.61 47,600 0 0 0
VTV
13.6
13.6
13.70 13.80 13 240,000 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.8
18.8
18.70 18.90 18.50 1,614,400 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
273.9
273.9
291.90 291.90 266.49 500 0 0 0
WSB
53.9
53.9
50.59 53.89 50.59 2,200 0 0 0
WSS
7
7
7 7 6.80 14,300 0 0 0
WTC
10.1
10.1
10.30 10.60 10 2,100 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 0 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
8.4
8.4
8.40 8.40 8.40 700 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
15
15
15 15 15 100 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.4
10.4
10.39 10.77 10.39 4,500 0 0 0
YEG
11.4
11.4
11.59 11.59 11.21 1,325,400 0 0 0
YTC
29.3
29.3
29.31 29.31 29.31 200 0 0 0
^VN30
1,944.6
1,944.6
1,943.02 1,954.65 1,913.93 437,073,766 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |