DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/11/2025

NGÀY: [ 28/11 ]    [ 27/11 ]    [ 26/11 ]    [ 25/11 ]    [ 24/11 ]    [ 21/11 ]    [ 20/11 ]    [ 19/11 ]    [ 18/11 ]    [ 17/11 ]    [ 14/11 ]    [ 13/11 ]    [ 12/11 ]    [ 11/11 ]    [ 10/11 ]    [ 07/11 ]    [ 06/11 ]    [ 05/11 ]    [ 04/11 ]    [ 03/11 ]    (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 05/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.5
30.5
30.48 30.48 30.48 0 0 0 0
AAA
7.7
7.7
7.75 7.81 7.69 943,700 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 372,000 0 0 0
AAM
6.7
6.7
6.62 6.71 6.62 4,400 0 0 0
AAS
8.9
8.9
9.10 9.20 8.80 1,143,200 0 0 0
AAT
3.5
3.5
3.55 3.55 3.47 19,300 0 0 0
ABB
10.1
10.1
10.30 10.38 10.14 1,602,700 0 0 0
ABC
10.8
10.8
10.90 11 10.70 50,900 0 0 0
ABI
20.3
20.3
20.10 20.50 19.90 51,000 0 0 0
ABR
12.8
12.8
12.77 12.77 12.77 100 0 0 0
ABS
3.0
3.0
2.90 2.97 2.90 92,100 0 0 0
ABT
66.7
66.7
66.05 66.81 66.05 1,100 0 0 0
ABW
10.1
10.1
10.30 10.30 10.10 72,100 0 0 0
ACB
22.1
22.1
22.23 22.31 22.01 6,212,200 0 0 0
ACC
13.5
13.5
13 13.50 13 24,700 0 0 0
ACE
38.2
38.2
38.23 38.61 37.67 6,200 0 0 0
ACL
12.6
12.6
12.36 12.69 12.31 6,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 300 0 0 0
ACV
54.8
54.8
54.80 55.90 54.50 1,006,000 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ADS
7.4
7.4
7.57 7.57 7.34 71,400 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 23,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.9
14.9
15.09 15.09 14.73 230,700 0 0 0
AGP
34.3
34.3
34.51 34.51 33.58 1,200 0 0 0
AGR
16.0
16.0
16.25 16.25 15.95 434,100 0 0 0
AGX
156.4
156.4
147.86 156.38 147.86 400 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
AIG
38.3
38.3
38.75 38.75 38.15 40,300 0 0 0
ALT
11.6
11.6
11.50 11.60 11.50 3,000 0 0 0
ALV
6.4
6.4
6.40 6.40 6.20 22,900 0 0 0
AMC
12.0
12.0
12.00 12.00 12.00 200 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13 13 13 3,100 0 0 0
AMS
7.7
7.7
7.50 7.70 7.40 116,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.1
28.1
29.10 29.10 28.10 1,359,900 0 0 0
APF
33.8
33.8
33.97 33.97 33.80 1,000 0 0 0
APG
11.4
11.4
11.55 11.55 11.30 252,300 0 0 0
APH
6.4
6.4
6.41 6.48 6.38 62,500 0 0 0
API
7.1
7.1
7.30 7.30 7.10 129,100 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 5,900 0 0 0
APS
8.4
8.4
8.70 8.70 8.30 326,500 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 0 0 0 0
ASM
6.9
6.9
6.93 6.93 6.81 191,800 0 0 0
ASP
4.9
4.9
4.89 4.98 4.89 96,600 0 0 0
AST
59.2
59.2
61.22 61.22 59.17 23,800 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
25.5
25.5
25.50 25.50 25.50 0 0 0 0
AVC
51.0
51.0
51.00 51.00 51.00 200 0 0 0
AVG
13.3
13.3
13.80 14.10 13 274,800 0 0 0
BAB
11.2
11.2
11.32 11.32 11.14 3,900 0 0 0
BAF
29.3
29.3
29.05 29.32 28.95 894,300 0 0 0
BAL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BAX
35.4
35.4
35.40 35.40 35.40 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
12.2
12.2
12.22 12.22 12.22 100 0 0 0
BBT
13.1
13.1
12.47 13.14 12.47 900 0 0 0
BCA
8.9
8.9
9.40 9.40 8.50 5,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.90 7.90 7.60 123,600 0 0 0
BCE
7.9
7.9
7.51 7.88 7.51 44,400 0 0 0
BCF
34.3
34.3
34.34 34.34 34.34 2,700 0 0 0
BCM
66.1
66.1
65.96 66.06 65.17 251,300 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.0
36.0
36.03 36.03 36.03 0 0 0 0
BDT
9
9
9 9 9 2,800 0 0 0
BDW
23.4
23.4
23.45 23.45 23.45 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17
17
17 17 17 0 0 0 0
BFC
41.4
41.4
41.05 41.57 40.49 309,700 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.8
27.8
27.79 27.79 27.79 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
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.3
30.3
29.65 30.32 29.65 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.6
24.6
25.10 25.45 24.40 196,000 0 0 0
BID
35.8
35.8
34.79 35.90 34.79 3,945,700 0 0 0
BIG
4.9
4.9
4.84 5.11 4.58 309,900 0 0 0
BIO
11.0
11.0
11.04 11.04 11.04 400 0 0 0
BKC
18.4
18.4
19.12 19.12 18.34 30,700 0 0 0
BKG
2.9
2.9
2.89 2.93 2.87 20,900 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
24.5
24.5
24.51 24.51 24.51 0 0 0 0
BMC
16.8
16.8
17 17.15 16.60 34,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.7
19.7
20.02 21.09 19.49 991,900 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 200 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BMP
155.6
155.6
153.96 157.42 153.96 53,900 0 0 0
BMS
12.3
12.3
12.42 12.42 12.23 160,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.30 7.90 7.30 1,165,300 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BRC
11.8
11.8
11.84 11.84 11.84 200 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 2,000 0 0 0
BRS
22.6
22.6
22.57 22.95 22.57 500 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 5,000 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
17
17
17 17 17 1,100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
38.2
38.2
38.77 38.77 38.18 383,000 0 0 0
BSL
9.6
9.6
9.58 9.58 9.58 4,600 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 100 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 7,500 0 0 0
BSR
16.6
16.6
16.17 16.96 15.97 10,745,900 0 0 0
BT1
10.4
10.4
10.27 10.35 10.27 32,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 4.90 2,500 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
38.3
38.3
38.75 38.92 38.12 172,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,000 0 0 0
BTP
9.7
9.7
9.67 9.67 9.63 9,500 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 23,100 0 0 0
BTT
37.8
37.8
37.76 37.76 37.76 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 0 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.5
53.5
53.08 54.85 52.59 835,000 0 0 0
BVL
14.9
14.9
14.83 15 14.75 8,100 0 0 0
BVN
13.7
13.7
12.80 13.90 12.80 2,600 0 0 0
BVS
33.2
33.2
33.98 33.98 33.20 317,200 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
45.07 45.69 44.50 107,700 0 0 0
BWS
32.2
32.2
31.59 32.25 31.59 200 0 0 0
BXH
16.5
16.5
16.52 16.52 16.52 0 0 0 0
C21
14
14
14 14 14 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.8
9.8
9.83 9.86 9.83 32,100 0 0 0
C47
10.4
10.4
10.50 10.50 10 24,300 0 0 0
C4G
8.1
8.1
8.20 8.20 8.10 317,600 0 0 0
C69
12
12
12.20 12.30 11.90 254,900 0 0 0
C92
4.2
4.2
4.30 4.30 3.90 2,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.30 9,200 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
39.4
39.4
39.35 39.54 39.07 16,300 0 0 0
CAT
12.2
12.2
12.27 12.34 12.19 5,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 500 0 0 0
CBS
29.9
29.9
29.88 29.97 29.79 6,600 0 0 0
CC1
29.0
29.0
28.76 29.05 28.76 200 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCI
19.8
19.8
19.81 19.81 19.81 1,900 0 0 0
CCL
5.7
5.7
5.72 5.73 5.57 86,900 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.6
11.6
11.62 11.62 11.62 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
41.2
41.2
41.25 41.25 41.25 100 0 0 0
CDC
19.7
19.7
20.18 20.45 19.19 345,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.0
33.0
32.19 32.96 31.90 10,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.1
9.1
9.07 9.16 9.07 2,000 0 0 0
CDR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.3
23.3
24.10 24.67 22.95 12,270,400 0 0 0
CET
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
24.2
24.2
24.20 24.20 24.20 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 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
26.86 26.94 26.77 5,500 0 0 0
CHS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
CI5
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 2,300 0 0 0
CID
10.2
10.2
9.92 10.18 9.92 1,400 0 0 0
CIG
8.8
8.8
8.99 8.99 8.60 17,400 0 0 0
CII
23
23
23.95 23.95 23 9,606,400 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 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
38.9
38.9
39.04 39.29 37.30 7,400 0 0 0
CKD
21.8
21.8
21.93 21.93 21.83 600 0 0 0
CKG
11.5
11.5
11.80 11.80 11.45 18,800 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
48.3
48.3
48.33 48.33 48.33 100 0 0 0
CLH
18.7
18.7
18.80 18.89 18.71 4,900 0 0 0
CLL
28.1
28.1
28.23 28.27 28.09 3,500 0 0 0
CLM
51.7
51.7
51.71 51.71 51.71 0 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 400 0 0 0
CLX
15.4
15.4
15.26 15.45 15.16 83,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.9
20.9
20.87 20.87 20.87 0 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 1,000 0 0 0
CMG
35.7
35.7
36.05 36.64 35.64 473,600 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
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
20
20
20 20 20 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.4
7.4
7.41 7.41 7.23 31,700 0 0 0
CMT
13.3
13.3
13.20 13.30 13.20 2,100 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 600 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.53 6.55 6.48 60,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
31.82 31.82 31.82 0 0 0 0
CNG
26.2
26.2
25.80 26.20 25.80 62,600 0 0 0
CNN
62.9
62.9
60.75 62.95 60.75 14,400 0 0 0
CNT
8.6
8.6
8 8.60 8 2,200 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
5.8
5.8
5.30 5.80 5.30 400 0 0 0
CPC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
30.5
30.5
30.33 30.52 30.23 10,800 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 100 0 0 0
CRC
9.4
9.4
9.47 9.47 9.16 506,000 0 0 0
CRE
9.4
9.4
9.68 9.68 9.39 261,500 0 0 0
CSC
17.3
17.3
17.64 17.64 17.27 17,700 0 0 0
CSI
27.8
27.8
27.60 27.80 27.60 3,100 0 0 0
CSM
14
14
13.95 14 13.70 174,400 0 0 0
CSV
31.8
31.8
30.95 31.85 30.90 551,300 0 0 0
CT3
5
5
5 5 5 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTB
16.4
16.4
17.59 17.59 16.12 12,300 0 0 0
CTD
86.8
86.8
83.90 89.64 82.74 1,063,500 0 0 0
CTF
20.1
20.1
20.10 20.10 20 296,900 0 0 0
CTG
34.9
34.9
33.91 35.14 33.71 10,623,400 0 0 0
CTI
20.7
20.7
20.86 20.86 20.45 322,200 0 0 0
CTP
9.9
9.9
9.20 9.90 9.20 92,500 0 0 0
CTR
79.4
79.4
79.39 81.49 78.25 518,200 0 0 0
CTS
29.2
29.2
29.84 29.88 29.14 923,700 0 0 0
CTT
18.6
18.6
18.57 18.57 18.57 400 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 100 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 1,000 0 0 0
D2D
35.5
35.5
35.45 36 35.40 23,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
13.6
13.6
13.55 13.55 13.55 0 0 0 0
DAH
3.7
3.7
3.73 3.73 3.70 107,900 0 0 0
DAS
9.2
9.2
8.90 11 8.90 1,800 0 0 0
DAT
9.4
9.4
8.75 9.36 8.75 10,700 0 0 0
DBC
22.7
22.7
23.21 23.21 22.72 2,198,600 0 0 0
DBD
50.5
50.5
50.11 50.88 49.73 23,000 0 0 0
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DC1
6.5
6.5
5.11 6.52 5.11 400 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 0 0 0 0
DC4
10.5
10.5
10.64 10.64 10.50 278,900 0 0 0
DCF
40.2
40.2
40.18 40.18 40.18 500 0 0 0
DCG
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
34.5
34.5
36 36 32.95 901,900 0 0 0
DCM
34.0
34.0
32.81 34.27 32.62 5,566,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.4
10.4
10.30 10.40 10.20 10,200 0 0 0
DDH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.6
6.6
6.40 6.60 6 1,700 0 0 0
DDV
28.4
28.4
27.65 28.68 27.46 1,245,200 0 0 0
DFC
24.4
24.4
24.39 24.39 24.39 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
81.3
81.3
80.00 81.28 79.92 1,011,500 0 0 0
DGT
4.6
4.6
4.70 4.70 4.60 30,600 0 0 0
DGW
39.8
39.8
40.40 40.40 39.75 782,100 0 0 0
DHA
53.4
53.4
53.46 54.87 53.27 74,200 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DHC
30.1
30.1
30.98 30.98 30.10 152,100 0 0 0
DHD
22.7
22.7
22.71 22.71 22.71 0 0 0 0
DHG
99.0
99.0
97.51 99.03 97.51 9,100 0 0 0
DHM
6.4
6.4
6.25 6.43 6.25 1,700 0 0 0
DHN
29.2
29.2
29.19 29.19 29.19 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DHT
76.8
76.8
76.80 76.90 76 6,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
3.90 4.30 3.90 1,700 0 0 0
DIG
19.0
19.0
19.48 19.48 18.92 5,482,000 0 0 0
DIH
10.9
10.9
10.70 10.87 10.70 8,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.8
5.8
5.80 5.90 5.70 601,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.76 2.76 2.69 959,000 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
57.12 58.27 57.12 8,500 0 0 0
DMN
7.1
7.1
7.14 7.14 7.14 100 0 0 0
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
52.5
52.5
52.52 52.52 52.52 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
7.9
7.9
7.62 7.90 7.62 900 0 0 0
DNH
37.6
37.6
44.20 44.20 37.57 1,000 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 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 100 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 1,500 0 0 0
DP1
36.8
36.8
36.78 36.78 36.78 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.6
47.6
48.70 48.70 47.39 13,400 0 0 0
DPG
42.8
42.8
43.24 43.54 42.80 312,900 0 0 0
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
23.3
23.3
22.38 23.36 22.19 12,026,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.1
38.1
38.80 38.80 37.90 443,000 0 0 0
DQC
10.5
10.5
9.98 10.50 9.98 16,300 0 0 0
DRC
14.8
14.8
15.03 15.13 14.79 231,500 0 0 0
DRG
8.2
8.2
8.44 8.44 8.05 1,100 0 0 0
DRH
2.3
2.3
2.36 2.39 2.26 221,600 0 0 0
DRI
11.7
11.7
11.90 11.90 11.50 564,800 0 0 0
DRL
46.8
46.8
47.23 47.23 46.76 3,700 0 0 0
DS3
6.5
6.5
6.50 6.80 6.20 1,500 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.7
22.7
22.77 22.95 22.46 255,600 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
39.8
39.8
39.67 39.85 39.44 2,800 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.20 9.20 9 43,000 0 0 0
DTA
4.1
4.1
4.12 4.12 4.12 2,300 0 0 0
DTD
16.6
16.6
16.97 17.14 16.62 200,700 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 12,300 0 0 0
DTK
11.0
11.0
11.01 11.20 11.01 16,200 0 0 0
DTL
14.8
14.8
14.70 14.80 14.70 5,400 0 0 0
DTP
89.9
89.9
89.91 89.91 89.91 0 0 0 0
DTT
14.1
14.1
14.06 14.06 14.06 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16.9
16.9
16.88 16.88 16.88 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.8
6.8
6.80 6.80 6.70 56,500 0 0 0
DVN
19.4
19.4
19.27 19.56 19.08 19,300 0 0 0
DVP
62.6
62.6
62.75 62.75 62.48 22,500 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.6
17.6
17.54 17.72 16.93 17,934,400 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.8
10.8
11 11 10.70 215,100 0 0 0
DXS
10.3
10.3
10.45 10.45 10 1,812,400 0 0 0
DXV
3.8
3.8
3.77 3.77 3.77 100 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.5
22.5
22.82 23.20 22.06 36,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2 900 0 0 0
EIB
22.3
22.3
22.50 22.80 22.25 2,486,300 0 0 0
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.6
22.6
22.65 22.65 22.46 2,100 0 0 0
EIN
2.7
2.7
2.80 3 2.40 3,000 0 0 0
ELC
20.2
20.2
20.29 20.48 20.05 187,800 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
19.7
19.7
21.11 21.11 19.69 1,500 0 0 0
EVE
10.0
10.0
9.97 10.29 9.93 177,600 0 0 0
EVF
12.6
12.6
12.75 12.75 12.50 2,705,500 0 0 0
EVG
7.9
7.9
7.99 8.02 7.87 331,400 0 0 0
EVS
6.1
6.1
6.50 6.50 6.10 146,000 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
3.5
3.5
3.45 3.51 3.44 17,600 0 0 0
FCN
15.0
15.0
15.02 15.12 14.92 469,100 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
21.4
21.4
21.45 21.45 21.45 0 0 0 0
FIC
12.7
12.7
12.38 12.67 12.38 16,600 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.5
7.5
7.62 7.62 7.40 200,500 0 0 0
FIT
4.6
4.6
4.72 4.72 4.62 363,700 0 0 0
FMC
35.6
35.6
34.70 35.79 34.70 95,100 0 0 0
FOC
55.7
55.7
56.01 56.01 55.58 8,900 0 0 0
FOX
63.9
63.9
63.10 64 61.90 97,400 0 0 0
FPT
99.9
99.9
100.75 100.95 98.57 11,741,500 0 0 0
FRC
25
25
25 25 25 17,000 0 0 0
FRM
7.5
7.5
7.35 7.53 7.35 3,800 0 0 0
FRT
136.2
136.2
137.05 137.05 134.76 269,700 0 0 0
FSO
5.0
5.0
5.03 5.03 5.03 0 0 0 0
FT1
38.0
38.0
39.17 39.17 38.02 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
31.2
31.2
31.48 31.80 31.22 1,013,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.31 8.31 8.12 200,400 0 0 0
GAS
63
63
60.70 63.60 60.60 1,680,600 0 0 0
GCB
9
9
9 9 9 0 0 0 0
GCF
31.4
31.4
31.36 31.36 31.36 0 0 0 0
GDA
16.5
16.5
16.40 16.70 16.40 54,100 0 0 0
GDT
18.0
18.0
17.91 18.08 17.82 15,400 0 0 0
GDW
31.0
31.0
31.00 31.00 31.00 0 0 0 0
GEG
14.5
14.5
14.48 14.52 14.43 295,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.2
36.2
37.20 37.28 36.08 8,632,000 0 0 0
GGG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.2
11.2
11.18 11.18 11.18 0 0 0 0
GIL
15.6
15.6
15.85 15.85 15.40 93,000 0 0 0
GKM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22.80 22.80 20.40 2,600 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
32
32
32 32 32 0 0 0 0
GMD
65.1
65.1
65.40 65.40 63.75 1,440,700 0 0 0
GMH
7.9
7.9
7.79 7.97 7.79 6,500 0 0 0
GMX
13.7
13.7
14.70 14.79 13.66 1,200 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2.4
2.4
2.50 2.50 2.30 3,000 0 0 0
GSM
27.1
27.1
27.40 27.40 27.13 2,000 0 0 0
GSP
9.5
9.5
9.50 9.59 9.45 33,000 0 0 0
GTA
10.1
10.1
10.09 10.09 10.09 0 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
10.2
10.2
10.23 10.23 10.23 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.6
28.6
28.05 29.09 28.05 4,804,500 0 0 0
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 6,400 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HAF
22
22
22 22 22 0 0 0 0
HAG
17.3
17.3
16.85 17.65 16.80 19,341,800 0 0 0
HAH
58.5
58.5
60.04 60.04 57.93 1,687,000 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.9
8.9
8.87 8.87 8.87 100 0 0 0
HAP
6.8
6.8
6.96 7 6.80 70,000 0 0 0
HAR
4.1
4.1
4.11 4.14 4 93,700 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAT
31.3
31.3
32.12 32.12 31.30 1,300 0 0 0
HAV
3.9
3.9
4 4 3.30 2,400 0 0 0
HAX
10.9
10.9
10.90 10.90 10.65 322,200 0 0 0
HBC
6.4
6.4
6 6.50 6 555,000 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.2
5.2
4.89 5.17 4.89 300 0 0 0
HBS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 800 0 0 0
HCC
19.5
19.5
19.55 19.55 19.47 2,500 0 0 0
HCD
6.2
6.2
6.01 6.22 6.01 8,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.76 19.88 19.50 7,605,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 400 0 0 0
HD6
11.1
11.1
10.58 11.12 10.58 4,700 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6
6
5.55 6 5.55 46,000 0 0 0
HDB
24.8
24.8
24.88 25.44 24.64 8,534,600 0 0 0
HDC
25.3
25.3
25.85 25.89 25.12 1,716,600 0 0 0
HDG
27.6
27.6
27.85 28.21 27.59 1,166,400 0 0 0
HDM
35.0
35.0
35.34 35.44 34.98 10,800 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
16.9
16.9
16.85 16.85 16.85 0 0 0 0
HEC
30.5
30.5
30.50 30.50 30.50 100 0 0 0
HEJ
9.5
9.5
9.80 9.80 9.50 3,200 0 0 0
HEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 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
245.4
245.4
245.96 245.96 242.74 1,200 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
11.3
11.3
11.55 11.74 10.70 1,629,300 0 0 0
HHS
14.7
14.7
14.80 14.85 14.50 1,445,300 0 0 0
HHV
13.1
13.1
13.30 13.39 13.11 3,355,900 0 0 0
HID
4.0
4.0
3.90 4 3.81 767,000 0 0 0
HII
4.9
4.9
4.95 4.97 4.83 218,800 0 0 0
HIO
7.1
7.1
7 7.10 7 2,300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.2
27.2
27.24 27.24 27.24 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.4
12.4
12.31 12.40 12.31 600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
307.91 366.56 307.91 9,900 0 0 0
HLC
11.4
11.4
11.37 11.46 11.27 12,700 0 0 0
HLD
17.8
17.8
17.92 17.92 17.82 8,600 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.78 10.88 10.78 2,900 0 0 0
HMD
18.2
18.2
18.22 18.22 18.22 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16.0
16.0
16.03 16.03 16.03 0 0 0 0
HMR
11.6
11.6
11.60 11.60 11.60 1,500 0 0 0
HMS
34.7
34.7
34.20 34.70 34.20 3,700 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.8
10.8
10.90 10.90 10.80 68,100 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 5.90 5.70 1,592,400 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 243,200 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
5.2
5.2
5 5.20 5 700 0 0 0
HPB
12.8
12.8
13.70 13.70 12.84 4,900 0 0 0
HPD
16.9
16.9
17.08 17.08 16.89 300 0 0 0
HPG
23.9
23.9
24.05 24.32 23.86 20,835,300 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 0 0 0 0
HPP
66.8
66.8
69.98 69.98 66.80 2,600 0 0 0
HPT
23.3
23.3
23.18 24.36 23.18 700 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HPX
4.8
4.8
4.87 4.87 4.79 477,100 0 0 0
HQC
3.2
3.2
3.21 3.24 3.18 2,544,900 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
28.15 28.15 28.10 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
13.15 13.23 12.96 4,544,800 0 0 0
HSL
9.3
9.3
9.70 9.70 9.21 374,500 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
13.0
13.0
12.91 13.00 12.91 2,900 0 0 0
HSV
4.3
4.3
4.10 4.30 4.10 38,200 0 0 0
HT1
15.8
15.8
15.87 15.87 15.48 218,400 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 3.70 500 0 0 0
HTG
35.4
35.4
35.04 35.67 35.04 31,500 0 0 0
HTI
21.8
21.8
21.85 21.85 21.62 31,600 0 0 0
HTL
23.9
23.9
23.86 23.90 23.86 1,300 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 1,100 0 0 0
HTN
6.0
6.0
6.13 6.13 6.03 109,100 0 0 0
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HU1
6.9
6.9
6.45 6.91 6.44 600 0 0 0
HU4
10.5
10.5
10.74 10.74 10.48 5,000 0 0 0
HU6
4.6
4.6
4.60 4.90 4.60 800 0 0 0
HUB
14.0
14.0
14.03 14.11 13.98 600 0 0 0
HUG
28.0
28.0
28.03 28.03 28.03 0 0 0 0
HUT
18.3
18.3
18 18.70 17.70 6,905,000 0 0 0
HVA
21
21
20.70 21 20 80,600 0 0 0
HVH
12.2
12.2
12 12.23 11.95 146,500 0 0 0
HVN
31.7
31.7
30.65 32.20 30.50 1,016,500 0 0 0
HVT
28.8
28.8
28.74 28.84 28.45 23,000 0 0 0
HWS
13.2
13.2
13.51 13.51 13.23 4,700 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.9
47.9
47.90 47.90 47.90 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 3,600 0 0 0
ICG
18.7
18.7
19 19 18.70 1,300 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 33.54 32.82 16,300 0 0 0
ICT
19.8
19.8
20.78 20.78 18.85 468,700 0 0 0
IDC
32.4
32.4
32.16 32.58 31.07 1,312,200 0 0 0
IDI
7.2
7.2
7.30 7.30 7.21 346,600 0 0 0
IDJ
5.7
5.7
5.80 5.80 5.50 358,200 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.2
22.2
22.29 22.29 21.96 8,000 0 0 0
IFS
19.0
19.0
19.33 19.33 18.96 9,100 0 0 0
IJC
11.5
11.5
11.70 11.70 11.47 1,349,200 0 0 0
ILA
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
ILB
24.6
24.6
24.56 24.61 24.56 1,200 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.1
48.1
48.29 48.29 47.50 41,200 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
44.2
44.2
44.40 44.40 40.10 2,000 0 0 0
IPA
16.8
16.8
17.13 17.13 16.43 197,600 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.9
26.9
26.92 26.92 26.92 0 0 0 0
IST
40.7
40.7
40.74 40.74 40.74 100 0 0 0
ITC
12.8
12.8
12.82 12.82 12.54 23,600 0 0 0
ITD
10.8
10.8
10.93 10.93 10.77 26,500 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 12,500 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
IVS
9.0
9.0
9.15 9.25 8.95 123,400 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.02 8.17 7.95 164,600 0 0 0
KBC
35.1
35.1
35.80 35.80 34.90 2,698,700 0 0 0
KCB
10.2
10.2
10.73 10.73 10.07 25,900 0 0 0
KDC
50.9
50.9
51.96 51.96 50.88 247,000 0 0 0
KDH
35.0
35.0
35.35 35.35 34.25 6,401,200 0 0 0
KDM
15.9
15.9
16 16 14.80 205,400 0 0 0
KGM
5.3
5.3
5.29 5.29 5.19 1,700 0 0 0
KHD
11.2
11.2
11.19 11.19 11.19 0 0 0 0
KHG
8.2
8.2
8.70 8.70 8.16 15,062,700 0 0 0
KHP
11.8
11.8
11.72 11.81 11.72 49,400 0 0 0
KHS
13.9
13.9
13.56 14.12 13.56 3,900 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 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KMR
3.0
3.0
2.98 3 2.97 5,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.60 39.70 39.20 403,300 0 0 0
KSB
18.1
18.1
18.30 18.40 18.05 541,200 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
85.9
85.9
81.60 85.90 81.60 30,600 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
39.6
39.6
39.62 39.62 39.62 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.3
21.3
21.29 21.29 21.29 0 0 0 0
L12
3.7
3.7
3.70 3.70 3.70 100 0 0 0
L14
31.3
31.3
32 32.10 31.30 64,300 0 0 0
L18
20.9
20.9
21.12 21.20 20.80 17,600 0 0 0
L40
42.9
42.9
43.39 43.39 40.68 101,900 0 0 0
L45
2.1
2.1
2.10 2.10 2.10 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.7
17.7
17.55 17.74 17.55 1,200 0 0 0
LAI
13.2
13.2
13.17 13.25 13.17 10,100 0 0 0
LAS
17.4
17.4
16.80 17.50 16.80 699,300 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 2,000 0 0 0
LBM
33.3
33.3
32.52 33.64 32.52 6,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.66 9.71 9.38 1,156,900 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.8
4.8
4.80 5 4.69 2,736,700 0 0 0
LDP
11.4
11.4
11.40 11.40 11.10 7,000 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 100 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LGC
64
64
64 64 64 100 0 0 0
LGL
5.0
5.0
4.90 5.09 4.86 430,200 0 0 0
LHC
54.9
54.9
54.50 54.90 54 14,500 0 0 0
LHG
27.7
27.7
27.94 28.03 27.57 125,800 0 0 0
LIC
28.1
28.1
27.90 28.40 27.90 3,000 0 0 0
LIG
4.6
4.6
4.50 4.60 4.50 46,700 0 0 0
LIX
32.0
32.0
32.15 32.15 31.68 13,300 0 0 0
LKW
31.2
31.2
31.16 31.16 31.16 0 0 0 0
LLM
16
16
16.50 16.50 16 600 0 0 0
LM3
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9
9
9 9 9 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
8.9
8.9
8.91 8.91 8.91 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
51.5
51.5
51.70 52.20 51 1,657,400 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
33.50 33.90 32.50 69,400 0 0 0
LSS
8.6
8.6
8.66 8.66 8.63 91,400 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
M10
19.6
19.6
19.80 19.80 19.43 10,800 0 0 0
MA1
37.5
37.5
40 40 30.90 400 0 0 0
MAC
11.8
11.8
12.41 13.07 11.75 2,600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
19.1
19.1
19.22 19.30 19.06 12,417,500 0 0 0
MBG
3.4
3.4
3.50 3.50 3.40 170,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
23.15 23.15 22.47 2,340,400 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 7.50 7.40 3,100 0 0 0
MCM
25.6
25.6
25.26 25.59 25.17 27,700 0 0 0
MCO
7.4
7.4
8 8 7.20 4,300 0 0 0
MCP
27.0
27.0
26.95 26.95 26.80 13,100 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 9.14 200 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
19.7
19.7
19.66 19.66 19.66 400 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 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
39.3
39.3
40.50 40.50 39.10 34,900 0 0 0
MGC
12.7
12.7
12.94 12.94 12.74 3,900 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MH3
26.5
26.5
26.70 26.80 26.50 5,900 0 0 0
MHC
12
12
11.90 12.57 11.76 263,400 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.8
16.8
17.14 17.52 16.62 539,100 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 6,100 0 0 0
MKV
14
14
14.60 14.60 13.90 10,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.6
19.6
18.60 19.60 18.60 700 0 0 0
MML
35.1
35.1
34.40 35.80 34.20 171,100 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.1
17.1
17.04 17.43 16.65 58,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.6
17.6
17.60 17.60 17.60 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.2
10.2
10.25 10.25 10.13 3,269,400 0 0 0
MSH
33.3
33.3
32.82 33.70 32.82 423,900 0 0 0
MSN
80.2
80.2
79.90 81.50 79.10 8,834,200 0 0 0
MSR
21.9
21.9
22.03 22.52 21.45 986,300 0 0 0
MST
5.6
5.6
5.50 5.60 5.40 3,402,700 0 0 0
MTA
13.9
13.9
13.46 14.06 13.46 7,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 200 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 1,100 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.8
17.8
18 18 17.80 1,500 0 0 0
MVC
14.2
14.2
14.28 14.47 14.18 75,500 0 0 0
MVN
48.4
48.4
46.60 52.90 46.60 2,500 0 0 0
MWG
79.0
79.0
80.25 80.25 78.87 4,679,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.8
34.8
34.60 34.90 34.45 528,000 0 0 0
NAG
8.0
8.0
8.03 8.03 8.03 1,194,100 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
38.5
38.5
34.10 38.50 34.10 200 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.5
16.5
16.52 16.52 16.48 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19 19.45 19 56,200 0 0 0
NBC
7.9
7.9
7.86 7.96 7.86 13,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 500 0 0 0
NBP
7.7
7.7
7.70 7.70 7.60 1,200 0 0 0
NBT
17.0
17.0
16.96 16.96 16.96 100 0 0 0
NBW
30.3
30.3
30.26 30.26 30.26 100 0 0 0
NCG
10.3
10.3
10 10.60 10 13,300 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 5,500 0 0 0
NCT
94.7
94.7
94.71 95.38 94.37 48,800 0 0 0
ND2
33.1
33.1
32.60 33.06 32.60 800 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.3
12.3
12.30 12.30 12 132,700 0 0 0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 1,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 2,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 2,100 0 0 0
NET
68.9
68.9
68.80 68.90 68.80 300 0 0 0
NFC
52.0
52.0
51.97 51.97 51.97 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.3
16.3
16.59 16.59 16.16 162,900 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.6
11.6
11.70 11.70 11.50 64,500 0 0 0
NHT
8.4
8.4
8.35 8.35 8.35 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NKG
15.4
15.4
15.23 15.59 15.14 10,941,800 0 0 0
NLG
36.9
36.9
36.99 37.72 36.89 996,300 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.6
50.6
50.75 51.14 49.77 64,500 0 0 0
NNT
58.3
58.3
58.25 58.25 58.25 100 0 0 0
NO1
6.0
6.0
6.06 6.06 5.96 45,100 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 500 0 0 0
NRC
6.3
6.3
6.50 6.50 6.20 347,500 0 0 0
NSC
74.8
74.8
74.76 74.76 74.66 7,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 14,600 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
13.6
13.6
13.90 13.90 13.60 300 0 0 0
NT2
24.1
24.1
23.85 24.50 23.50 1,160,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
55.4
55.4
55.44 55.44 55.44 0 0 0 0
NTL
17.2
17.2
17.25 17.63 17.15 568,800 0 0 0
NTP
50.0
50.0
50.27 50.67 50.03 95,600 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
14.1
14.1
14.50 14.50 14.10 51,400 0 0 0
NVL
12.8
12.8
12.65 12.88 12.51 11,134,600 0 0 0
NVP
33.0
33.0
33.00 33.00 33.00 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 2,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 1,400 0 0 0
OCB
10.8
10.8
10.91 10.96 10.74 1,799,900 0 0 0
OCH
6
6
6 6 5.70 67,600 0 0 0
ODE
45.6
45.6
45.80 45.90 45.60 21,500 0 0 0
OGC
3.9
3.9
3.98 3.98 3.89 442,700 0 0 0
OIL
10.8
10.8
10.51 11.10 10.31 2,994,000 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 6,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.20 18.61 18.20 3,500 0 0 0
ORS
14.3
14.3
14.70 14.70 14.20 979,700 0 0 0
PAC
20.7
20.7
20.41 20.91 20.36 304,300 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.8
26.8
26.33 27.25 26.17 2,490,400 0 0 0
PAP
26.1
26.1
25 26.10 21.70 4,300 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 20,500 0 0 0
PAT
87.0
87.0
86.56 87.42 86.22 10,600 0 0 0
PBC
6.5
6.5
6.30 6.60 6.30 71,700 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
PBT
14.2
14.2
14.33 14.33 11.69 2,800 0 0 0
PC1
21.4
21.4
21.30 21.48 21.22 1,715,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 500 0 0 0
PCH
19.2
19.2
19.44 19.44 19.16 81,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
9.10 10 9.10 400 0 0 0
PDB
21.7
21.7
20.29 21.90 20.21 22,100 0 0 0
PDC
5.2
5.2
5.20 5.30 5.20 1,600 0 0 0
PDN
91.2
91.2
91.16 91.16 91.16 200 0 0 0
PDR
22.5
22.5
22.70 22.70 21.85 8,361,500 0 0 0
PEG
3.9
3.9
3.60 3.90 3.50 8,000 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
28.8
28.8
28.38 29.04 27.77 1,589,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 78,900 0 0 0
PGB
12.1
12.1
11.91 12.09 11.81 16,800 0 0 0
PGC
12.2
12.2
12.23 12.33 12.19 34,200 0 0 0
PGD
23.9
23.9
23.90 24.60 23.90 1,400 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PGN
6.5
6.5
6.40 6.90 6.40 63,300 0 0 0
PGS
50
50
50 50 50 200 0 0 0
PGT
8.3
8.3
8.20 8.30 8.20 200 0 0 0
PGV
17.7
17.7
17.67 17.71 17.62 2,100 0 0 0
PHC
5.1
5.1
4.97 5.13 4.97 12,100 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PHP
33.4
33.4
33.82 33.82 33.23 45,800 0 0 0
PHR
29.8
29.8
30.01 30.12 29.74 91,200 0 0 0
PHS
14.6
14.6
14.59 14.59 14.59 500 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIT
6
6
6 6 6 5,100 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 2,500 0 0 0
PJC
29.4
29.4
26.96 29.45 26.96 400 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 5,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
27
27
27.80 27.80 26.60 173,800 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
6.0
6.0
6 6.10 5.85 102,100 0 0 0
PLX
34.0
34.0
33.11 34.85 33.11 4,302,700 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 1,000 0 0 0
PMC
135.6
135.6
135.57 135.57 135.57 500 0 0 0
PMG
7.4
7.4
7.77 7.77 7.40 1,400 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 0 0 0 0
PMS
32.5
32.5
32.47 32.47 32.47 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 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
60.3
60.3
59.56 60.35 59.42 297,100 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
15.7
15.7
15.30 15.70 15.30 32,200 0 0 0
POT
20.1
20.1
20.09 20.09 20.09 0 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.7
13.7
13.25 13.91 13.16 12,731,600 0 0 0
PPC
9.9
9.9
9.82 9.86 9.72 231,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.8
24.8
24.75 24.93 24.75 19,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
17.42 18.17 17.15 1,400 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 3,000 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
PRE
21.1
21.1
20.47 21.12 20.28 25,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.20 11.30 11.20 3,100 0 0 0
PSB
4.5
4.5
4.60 4.60 4.40 85,400 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12
12
12.31 12.31 11.92 149,800 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
8.1
8.1
8.30 8.30 7.90 189,600 0 0 0
PSL
11.8
11.8
11.50 11.80 11.50 1,200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.2
7.2
7.04 7.22 7.04 28,600 0 0 0
PTB
34.7
34.7
34.49 34.82 34.35 50,000 0 0 0
PTC
7.7
7.7
7.50 7.68 7.49 3,800 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
42
42
38.50 42 38.50 234,700 0 0 0
PTL
3.0
3.0
3.11 3.14 3.02 60,600 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
11.4
11.4
9.64 11.42 9.64 1,200 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 5,300 0 0 0
PTT
11.1
11.1
11.20 11.20 11.10 200 0 0 0
PTV
4
4
4 4 3.80 9,800 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 64,500 0 0 0
PVB
31.5
31.5
30.50 32.40 30.30 711,300 0 0 0
PVC
11.5
11.5
10.70 11.60 10.50 3,739,500 0 0 0
PVD
14.5
14.5
13.72 14.68 13.60 32,482,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.4
6.4
6.20 6.40 6.10 247,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.4
69.4
71.17 71.17 69.32 43,100 0 0 0
PVM
17.0
17.0
17.01 17.01 17.01 100 0 0 0
PVO
5.9
5.9
5.62 6.02 5.62 8,600 0 0 0
PVP
13.7
13.7
13.57 13.85 13.00 262,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
26.6
26.6
25.16 27.18 24.92 16,695,700 0 0 0
PVT
16.4
16.4
15.68 16.50 15.59 6,399,000 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 700 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.2
16.2
15.60 17.50 15.40 507,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 1,000 0 0 0
QCG
13.7
13.7
14.15 14.15 13.40 910,700 0 0 0
QHD
40.5
40.5
42.47 42.47 40.54 5,000 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
QNP
29.0
29.0
28.96 28.96 28.96 0 0 0 0
QNS
41.4
41.4
41.40 41.58 41.21 35,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14.5
14.5
14.52 14.52 14.52 500 0 0 0
QPH
34.7
34.7
35 35 34.60 1,200 0 0 0
QSP
23.1
23.1
23.12 23.12 23.12 0 0 0 0
QST
25.9
25.9
27.67 27.67 25.91 400 0 0 0
QTC
19.4
19.4
18.98 19.42 18.98 1,100 0 0 0
QTP
11.9
11.9
11.86 11.95 11.86 33,100 0 0 0
RAL
87.6
87.6
86.65 87.59 86.18 1,500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.30 6.30 6.20 1,300 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.4
12.4
11.47 12.35 11.47 46,000 0 0 0
REE
55.8
55.8
55.88 55.88 55.28 144,000 0 0 0
RIC
9
9
8 9 7.80 313,300 0 0 0
RTB
26.9
26.9
27.10 27.10 26.91 600 0 0 0
RYG
9.9
9.9
9.81 10.13 9.81 28,100 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.60 9.40 55,700 0 0 0
SAB
41.5
41.5
41.55 41.59 41.24 566,500 0 0 0
SAC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SAF
50.1
50.1
49.01 50.06 48.35 6,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.12 7.18 6.89 332,000 0 0 0
SAS
28.9
28.9
29.91 29.91 28.92 11,500 0 0 0
SAV
13
13
13 13 13 0 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.2
27.2
27.07 27.17 27.07 10,300 0 0 0
SBB
17.0
17.0
17.62 17.62 16.93 99,700 0 0 0
SBD
7.7
7.7
6.94 7.69 6.94 400 0 0 0
SBG
11.1
11.1
10.96 11.13 10.79 438,900 0 0 0
SBH
42.5
42.5
42.57 42.87 42.47 400 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
5.7
5.7
5.60 5.80 5.60 506,500 0 0 0
SBT
24.0
24.0
23.96 24.10 23.68 875,200 0 0 0
SBV
7.8
7.8
7.81 7.81 7.76 700 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.1
63.1
63.20 63.30 62.40 26,000 0 0 0
SCI
10
10
10 10 9.90 44,700 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
16.1
16.1
15.68 16.47 15.68 49,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.7
8.7
8.73 8.80 8.60 2,893,600 0 0 0
SCS
49.6
49.6
50.52 50.52 49.62 239,600 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SD5
8.8
8.8
8.75 8.84 8.75 500 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.04 11.23 11.04 4,000 0 0 0
SDC
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.4
12.4
12.37 12.37 11.55 600 0 0 0
SDK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
18.3
18.3
18.30 18.30 16 300 0 0 0
SDV
29.3
29.3
29.34 29.34 29.06 6,700 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
49
49
49 49 49 0 0 0 0
SEB
46.0
46.0
45.80 45.99 45.80 600 0 0 0
SED
19.8
19.8
19.92 19.92 19.56 17,700 0 0 0
SEP
20.3
20.3
18.49 20.34 18.49 3,300 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
9.8
9.8
9.83 9.83 9.78 200 0 0 0
SFI
23.7
23.7
23.62 23.71 23.62 1,000 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.58 12.58 12.49 7,300 0 0 0
SGC
89.7
89.7
90.16 90.16 89.17 4,400 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.3
11.3
11.29 11.29 11.29 0 0 0 0
SGN
62.0
62.0
62.00 62.19 61.81 5,700 0 0 0
SGP
26.6
26.6
27.60 27.80 26.40 70,400 0 0 0
SGR
17.9
17.9
17.83 18.46 17.50 290,700 0 0 0
SGS
14.8
14.8
14.77 14.77 14.77 0 0 0 0
SGT
16.9
16.9
16.90 17 16.90 6,800 0 0 0
SHA
4.0
4.0
4 4.07 4 32,200 0 0 0
SHB
16.0
16.0
16.07 16.11 15.87 39,403,600 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 300 0 0 0
SHE
7.3
7.3
7.40 7.40 7.10 300 0 0 0
SHI
14.9
14.9
14.40 14.90 14.40 682,900 0 0 0
SHN
4.5
4.5
4.40 4.50 4.40 10,600 0 0 0
SHP
32.1
32.1
31.62 32.35 31.62 800 0 0 0
SHS
22.6
22.6
23 23.20 22.50 19,017,700 0 0 0
SID
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
33.8
33.8
33.82 33.82 33.82 100 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 56,300 0 0 0
SJE
19.1
19.1
18.70 19.40 18.50 80,600 0 0 0
SJG
21
21
21.90 21.90 21 1,000 0 0 0
SJM
3.8
3.8
4 4 3.80 1,600 0 0 0
SJS
60.3
60.3
60.80 63.90 58.90 23,700 0 0 0
SKG
9.4
9.4
9.64 9.69 9.45 117,300 0 0 0
SKH
23.0
23.0
23.05 23.05 23.05 0 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 0 0 0 0
SLS
167.1
167.1
167 167.80 166.80 4,700 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 0 0 0 0
SMB
39.3
39.3
39.35 39.39 39.02 33,000 0 0 0
SMC
12.4
12.4
12.45 12.50 12.20 149,700 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SMT
13.7
13.7
13.70 13.70 13.20 24,700 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
33
33
33.40 33.40 32.10 1,000 0 0 0
SP2
22.3
22.3
22.30 22.30 22.30 100 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
10.3
10.3
10.90 10.90 10.28 5,200 0 0 0
SPV
16.6
16.6
16.64 19.60 16.64 1,200 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
2 2 1.90 8,600 0 0 0
SRC
39.8
39.8
37.50 39.79 37.50 800 0 0 0
SRF
7.3
7.3
7.16 7.27 6.91 5,700 0 0 0
SSB
14.5
14.5
14.69 14.73 14.40 2,439,000 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8.3
8.3
8.30 8.40 8.20 11,100 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.4
25.4
25.34 25.85 25.30 30,063,400 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.64 5.64 5.55 60,100 0 0 0
STB
53.5
53.5
53.50 54.50 53.20 4,422,600 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
STH
21.7
21.7
21.20 23 21.20 55,100 0 0 0
STK
15.3
15.3
15.45 15.86 15.27 15,400 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
29.2
29.2
31.06 31.06 29.17 18,200 0 0 0
SVD
6.2
6.2
6.12 6.28 6.08 20,900 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
3 3 2.80 35,400 0 0 0
SVT
9.7
9.7
9.81 10.12 9.67 7,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 200 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 300 0 0 0
SZC
29.3
29.3
29.26 29.60 28.93 370,100 0 0 0
SZE
9.4
9.4
9.42 9.42 9.42 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 400 0 0 0
SZL
24.6
24.6
24.60 24.88 24.60 4,400 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 100 0 0 0
TA9
10.3
10.3
10.35 10.35 10.26 8,600 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 100 0 0 0
TBC
34.5
34.5
34.97 34.97 34.46 600 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.4
33.4
34.18 34.18 33.35 11,242,500 0 0 0
TCH
19.0
19.0
18.31 19.13 18.27 6,217,200 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
32.3
32.3
32.08 32.26 31.99 19,700 0 0 0
TCM
25.7
25.7
25.59 25.73 25.41 1,338,100 0 0 0
TCO
10.2
10.2
10 10.35 10 374,300 0 0 0
TCR
2.8
2.8
2.79 2.79 2.78 300 0 0 0
TCT
20.6
20.6
20.75 20.75 20.50 1,100 0 0 0
TCW
29.6
29.6
29.61 29.71 29.34 2,400 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 0 0 0 0
TDC
11.0
11.0
10.98 11.03 10.89 133,700 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 500 0 0 0
TDG
3.0
3.0
2.91 2.97 2.79 49,400 0 0 0
TDH
4.7
4.7
4.87 4.90 4.71 219,200 0 0 0
TDM
53.7
53.7
51.78 53.68 51.78 300 0 0 0
TDP
25.9
25.9
27.30 27.30 25.91 241,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 500 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 126,600 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
59.0
59.0
59.00 59.00 59.00 0 0 0 0
TEG
6.5
6.5
6.41 6.45 6.40 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
61.2
61.2
56.93 62.15 55.79 7,400 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
31
31
30.50 31 30.30 24,400 0 0 0
THG
41.0
41.0
41.07 41.69 40.62 22,100 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.2
8.2
8.15 8.15 8.15 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.20 10,800 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.3
19.3
20.81 20.81 15.59 2,900 0 0 0
TID
23.7
23.7
23.50 23.97 23.50 32,300 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.9
7.9
8 8 7.70 183,900 0 0 0
TIN
54
54
54 54 54 700 0 0 0
TIP
16.8
16.8
17.03 17.03 16.67 35,600 0 0 0
TIS
4.9
4.9
4.80 5.10 4.80 6,100 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 1,100 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.13 8.18 8.06 93,100 0 0 0
TLG
43.7
43.7
43.49 43.66 43.33 57,200 0 0 0
TLH
5.4
5.4
5.38 5.41 5.34 144,000 0 0 0
TLP
6.5
6.5
6.50 6.80 6.50 400 0 0 0
TMB
52.7
52.7
52.71 52.71 52.71 1,600 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 1,400 0 0 0
TMG
57.6
57.6
57.69 57.69 57.60 200 0 0 0
TMP
59.4
59.4
58.44 59.39 58.44 1,200 0 0 0
TMS
40.1
40.1
39.22 40.20 39.22 6,700 0 0 0
TMT
9.9
9.9
9.30 9.90 9.04 2,600 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TN1
13.6
13.6
13.86 13.91 13.60 3,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
28.1
28.1
28.05 28.05 28.05 500 0 0 0
TNG
17.0
17.0
17.17 17.17 16.64 470,900 0 0 0
TNH
12.4
12.4
12.70 12.70 12.20 124,900 0 0 0
TNI
5.7
5.7
6.20 6.28 5.65 85,900 0 0 0
TNP
22.8
22.8
22.76 22.76 22.76 500 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8
8
8.03 8.09 8 88,400 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
140.9
140.9
136.19 146.86 136.19 61,600 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 600 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
16.9
16.9
17.20 17.25 16.85 4,660,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
10.40 10.50 9.90 14,100 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.2
15.2
15.16 15.16 15.16 2,100 0 0 0
TRA
31.3
31.3
31.48 31.48 31.29 3,800 0 0 0
TRC
18.6
18.6
18.72 18.86 18.41 95,900 0 0 0
TRS
25.9
25.9
26.03 26.03 25.86 200 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
35.6
35.6
35.60 35.60 35.60 0 0 0 0
TSC
3.0
3.0
3.04 3.08 2.94 288,200 0 0 0
TSD
5.5
5.5
5.90 5.90 5.40 33,300 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TT6
6.3
6.3
5.98 6.45 5.98 11,700 0 0 0
TTA
11.2
11.2
11.24 11.24 11.05 428,100 0 0 0
TTC
8.0
8.0
8.01 8.01 8.01 100 0 0 0
TTD
43.7
43.7
43.66 43.66 43.66 100 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 100 0 0 0
TTF
2.9
2.9
2.86 2.88 2.85 85,400 0 0 0
TTG
11
11
10 11 10 35,100 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 142,100 0 0 0
TTL
9.5
9.5
9.70 9.70 9.50 1,200 0 0 0
TTN
16.2
16.2
16.33 16.79 16.23 133,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.70 33.70 33.70 0 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
23.4
23.4
23.18 23.38 23.18 2,400 0 0 0
TV2
34.2
34.2
33.93 34.27 33.64 107,000 0 0 0
TV3
16.0
16.0
15.47 15.95 14.89 41,900 0 0 0
TV4
15.4
15.4
15.30 15.40 15.30 2,300 0 0 0
TV6
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
9
9
8.85 9 8.85 152,900 0 0 0
TVC
10.9
10.9
11.40 11.40 10.90 225,700 0 0 0
TVD
9.3
9.3
9.30 9.39 9.30 17,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8
8
7.80 8.10 7.80 284,500 0 0 0
TVS
14.2
14.2
14.35 14.48 14.14 42,300 0 0 0
TVT
15.2
15.2
15.21 15.21 15.21 1,500 0 0 0
TW3
16.7
16.7
16.71 16.71 16.71 100 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
15.9
15.9
15.89 15.93 15.75 6,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 17,600 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
51.6
51.6
51.60 51.60 51.60 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
USD
15.6
15.6
15.68 15.68 15.59 4,000 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.2
12.2
12.20 12.20 12.20 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBC
18.7
18.7
18.74 18.74 18.65 1,100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.2
6.2
6.18 6.18 6.09 100,000 0 0 0
VC3
26.0
26.0
25.67 26.05 25.40 1,048,300 0 0 0
VC6
32.4
32.4
32.37 32.37 32.37 0 0 0 0
VC7
10.2
10.2
10.26 10.36 9.88 78,000 0 0 0
VC9
3.9
3.9
3.80 4 3.80 2,100 0 0 0
VCA
9.0
9.0
8.41 8.99 8.41 1,800 0 0 0
VCB
60.3
60.3
59.50 60.60 59.41 4,601,700 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
294.90 294.90 286.10 500 0 0 0
VCG
21.5
21.5
21.81 21.99 21.37 7,198,900 0 0 0
VCI
27.1
27.1
27.87 27.91 27.04 8,185,000 0 0 0
VCM
10.3
10.3
9.50 10.40 9.50 2,700 0 0 0
VCP
26.1
26.1
26.60 26.60 26 32,300 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.7
42.7
42.92 42.92 42.47 20,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9
9
9 9 9 100 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
35.3
35.3
35.27 35.27 35.27 5,800 0 0 0
VDS
18.9
18.9
19.25 19.35 18.85 709,000 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4.30 4.30 4.10 10,000 0 0 0
VEA
37.1
37.1
36.85 37.74 36.85 1,190,000 0 0 0
VEC
33.3
33.3
34 34.50 33 40,700 0 0 0
VEF
132
132
134 134 132 11,600 0 0 0
VES
11
11
11 11 11 100 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.0
50.0
50.70 51.27 50.04 10,200 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
42.0
42.0
42.62 42.62 41.86 734,700 0 0 0
VGG
41.7
41.7
41.68 41.68 41.68 100 0 0 0
VGI
74.1
74.1
72.55 76.39 72.26 650,500 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 1,000 0 0 0
VGP
26.6
26.6
26.82 26.82 26.63 8,600 0 0 0
VGR
53.2
53.2
53.18 53.18 53.18 1,100 0 0 0
VGS
27.3
27.3
27.77 27.96 27.20 480,700 0 0 0
VGT
11.6
11.6
11.45 11.74 11.36 510,900 0 0 0
VGV
33
33
33 33 33 2,700 0 0 0
VHC
58.7
58.7
58 60.20 57.60 2,430,200 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.50 4.50 4.30 1,283,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 92,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHM
48.0
48.0
48.73 48.97 47.91 3,054,600 0 0 0
VIB
16.2
16.2
16.32 16.41 16.19 2,500,200 0 0 0
VIC
103.3
103.3
100.50 104 99.25 2,136,600 0 0 0
VID
5.2
5.2
5.15 5.19 5.10 1,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.0
15.0
14.84 15.03 14.84 5,500 0 0 0
VIG
6
6
6.10 6.10 5.90 128,100 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.7
11.7
11.68 11.86 11.68 86,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.39 17.39 15.97 500 0 0 0
VIW
15.8
15.8
16 17 15.80 1,300 0 0 0
VIX
21.8
21.8
22.40 22.40 21.51 32,145,600 0 0 0
VJC
141.9
141.9
142.54 143.46 140.77 2,043,500 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
42.8
42.8
42.68 43.40 42.68 12,800 0 0 0
VLC
13.9
13.9
14 14 13.70 72,600 0 0 0
VLG
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
6 6 5.82 3,300 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 2,800 0 0 0
VMK
41
41
41 41 41 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
17.18 17.28 17.18 3,000 0 0 0
VNB
16.7
16.7
16.50 17.20 16.50 28,500 0 0 0
VNC
34.6
34.6
34.72 34.81 34.62 1,600 0 0 0
VND
20.0
20.0
20.15 20.35 19.95 10,954,000 0 0 0
VNF
14.3
14.3
14.53 14.53 14.17 4,700 0 0 0
VNG
7.1
7.1
7.12 7.12 7.12 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 800 0 0 0
VNL
22.2
22.2
22.41 22.98 22.21 8,500 0 0 0
VNM
56.2
56.2
55.48 56.64 55.29 3,831,600 0 0 0
VNP
16.7
16.7
14.84 16.76 14.84 400,900 0 0 0
VNR
18.5
18.5
18.56 18.74 18.29 32,900 0 0 0
VNS
9.3
9.3
9.34 9.34 9.25 17,000 0 0 0
VNT
36.1
36.1
36.10 36.10 36.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.70 5.80 5.70 1,100 0 0 0
VNZ
390.6
390.6
390.60 390.60 390.60 0 0 0 0
VOS
13
13
13.05 13.20 12.95 405,600 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.7
28.7
28.49 28.94 28.30 13,066,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.5
23.5
23.77 23.77 23.54 3,200 0 0 0
VPG
6.5
6.5
6.52 6.52 6.37 108,900 0 0 0
VPH
5.1
5.1
5.10 5.10 4.88 20,800 0 0 0
VPI
49.2
49.2
50.91 51 48.91 1,455,700 0 0 0
VPL
74.6
74.6
74.60 74.60 73.70 78,100 0 0 0
VPR
7.5
7.5
7.53 7.53 7.53 500 0 0 0
VPS
9.2
9.2
9.23 9.39 9.20 7,900 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
13.7
13.7
13.20 13.70 13.15 3,300 0 0 0
VRE
31.4
31.4
32.06 32.16 31.10 8,660,900 0 0 0
VRG
16.0
16.0
16.23 16.23 15.95 4,700 0 0 0
VSA
19.1
19.1
19.98 19.98 19.12 1,900 0 0 0
VSC
21.6
21.6
22.95 22.95 21.60 7,193,800 0 0 0
VSE
9.4
9.4
8.60 9.40 8.60 16,700 0 0 0
VSF
24
24
25 25 24 16,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.50 41.50 40.54 10,900 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 400 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 0 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTB
13.2
13.2
13.10 13.90 12.95 113,400 0 0 0
VTC
6.4
6.4
6.36 6.36 6.36 2,000 0 0 0
VTD
6.9
6.9
6.90 6.90 6.70 34,100 0 0 0
VTE
6.5
6.5
6.68 6.68 6.49 6,200 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 200 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
38.6
38.6
38.66 38.89 38.59 5,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.65 10.83 10.60 229,300 0 0 0
VTP
68.9
68.9
68.95 70.64 68.38 714,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.13 13.22 13.04 13,600 0 0 0
VTV
14.3
14.3
14 15 13.90 431,000 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.40 18.50 18.30 1,202,100 0 0 0
VUA
18
18
18 18 18 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VW3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VWS
19.3
19.3
19.32 19.32 19.32 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
270.3
270.3
270.27 270.27 270.27 100 0 0 0
WSB
52.7
52.7
52.88 52.97 51.23 700 0 0 0
WSS
6.8
6.8
6.90 7 6.80 6,900 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X20
11.3
11.3
11.35 11.35 10.98 900 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
14.8
14.8
14.81 14.81 14.81 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9
9
10 10 8.90 12,400 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 500 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.6
10.6
10.62 10.62 10.62 100 0 0 0
YEG
11.4
11.4
11.50 11.50 11.36 688,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
^VN30
1,886.5
1,886.5
1,891.45 1,896.94 1,876.57 234,523,664 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |