DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/11/2025

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 06/11/2025

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
7.8
7.8
7.74 7.81 7.70 1,203,900 0 0 0
AAH
3.7
3.7
3.60 3.70 3.60 236,000 0 0 0
AAM
6.7
6.7
6.71 6.71 6.68 6,500 0 0 0
AAS
8.9
8.9
9 9 8.70 1,062,600 0 0 0
AAT
3.5
3.5
3.52 3.53 3.50 11,900 0 0 0
ABB
10.1
10.1
10.22 10.38 10.14 970,800 0 0 0
ABC
11
11
10.90 11.10 10.90 36,700 0 0 0
ABI
20.2
20.2
20.40 20.40 20 17,300 0 0 0
ABR
12.7
12.7
12.77 12.77 12.72 3,800 0 0 0
ABS
3.0
3.0
2.92 2.98 2.92 48,200 0 0 0
ABT
66.3
66.3
66.05 66.33 65.57 3,200 0 0 0
ABW
10.2
10.2
10.20 10.30 10 60,400 0 0 0
ACB
21.8
21.8
22.01 22.14 21.80 6,525,200 0 0 0
ACC
13.5
13.5
13.50 13.65 13.15 180,800 0 0 0
ACE
38.5
38.5
38.23 38.52 38.23 400 0 0 0
ACL
12.5
12.5
12.64 12.64 12.45 10,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 3,700 0 0 0
ACV
56.4
56.4
55 57.80 54.90 2,566,200 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 9.05 2,900 0 0 0
ADS
7.5
7.5
7.51 7.51 7.40 19,800 0 0 0
AG1
10.0
10.0
10.04 10.04 9.96 1,700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.8
14.8
14.86 14.91 14.64 199,900 0 0 0
AGP
34.0
34.0
34.00 34.34 33.58 1,500 0 0 0
AGR
15.8
15.8
16 16 15.40 199,100 0 0 0
AGX
154.2
154.2
154.23 154.23 154.23 0 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
38.2
38.2
38.24 39.01 38.24 12,700 0 0 0
ALT
12.5
12.5
11.40 12.50 11.40 200 0 0 0
ALV
6.6
6.6
6.40 6.60 6.30 24,100 0 0 0
AMC
12.4
12.4
12.43 12.43 12.43 500 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,100 0 0 0
AMS
7.7
7.7
7.50 7.70 7.50 2,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.2
28.2
28.10 28.80 28.10 2,184,400 0 0 0
APF
34.0
34.0
33.97 33.97 33.97 200 0 0 0
APG
11.4
11.4
11.35 11.35 11 487,500 0 0 0
APH
6.4
6.4
6.49 6.49 6.35 101,200 0 0 0
API
7.2
7.2
7.20 7.20 7.10 69,100 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 5.40 5.30 10,900 0 0 0
APS
8.4
8.4
8.50 8.60 8.30 540,100 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
6.94 6.94 6.80 199,100 0 0 0
ASP
4.9
4.9
4.66 4.93 4.66 38,500 0 0 0
AST
61.2
61.2
59.17 61.63 59.17 43,200 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
23.5
23.5
26.90 27.50 23.50 800 0 0 0
AVC
51.0
51.0
51.86 53.88 51.00 1,500 0 0 0
AVG
13.4
13.4
13.60 13.70 13 271,700 0 0 0
BAB
11.2
11.2
11.23 11.58 11.05 6,800 0 0 0
BAF
29.2
29.2
29.09 29.27 29.05 720,700 0 0 0
BAL
9.3
9.3
9.35 9.35 9.35 100 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 0 0 0 0
BBT
13.1
13.1
13.04 13.14 13.04 200 0 0 0
BCA
8.9
8.9
8.70 9.50 8.20 5,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.6
7.6
7.90 7.90 7.60 41,700 0 0 0
BCE
7.9
7.9
7.69 7.88 7.69 29,700 0 0 0
BCF
34.3
34.3
34.34 34.34 34.34 0 0 0 0
BCM
67.5
67.5
66.06 68.12 65.86 636,200 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
9.2
9.2
9.10 9.20 9.10 10,600 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
42.0
42.0
41.52 42.03 41.33 233,000 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 0 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.4
30.4
30.13 30.41 30.13 2,200 0 0 0
BHP
8
8
8 8 8 1,100 0 0 0
BIC
24.5
24.5
24.40 24.80 24.20 90,800 0 0 0
BID
35.6
35.6
35.81 35.99 35.48 2,392,700 0 0 0
BIG
4.9
4.9
4.75 5.11 4.58 279,300 0 0 0
BIO
11.5
11.5
11.04 11.50 11.04 2,900 0 0 0
BKC
18.4
18.4
18.65 18.65 18.26 28,000 0 0 0
BKG
2.9
2.9
2.95 2.95 2.87 75,800 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.9
23.9
24.41 24.41 23.93 200 0 0 0
BMC
16.9
16.9
17.15 17.15 16.75 10,100 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
19.49 20.02 19.30 365,200 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BMP
162.9
162.9
155.60 163.69 155.60 197,500 0 0 0
BMS
12.2
12.2
12.32 12.42 12.13 81,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
8.10 8.20 7.60 140,000 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
4.5
4.5
4.80 4.80 4.50 300 0 0 0
BRC
11.7
11.7
11.66 11.75 11.66 900 0 0 0
BRR
17.5
17.5
16.30 17.45 16.30 800 0 0 0
BRS
22.7
22.7
22.66 22.66 22.66 0 0 0 0
BSA
23.0
23.0
22.50 22.99 22.50 1,500 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
38
38.23 38.55 37.73 321,000 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 1,000 0 0 0
BSP
9.5
9.5
9.73 9.73 9.55 2,000 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
16.3
16.3
16.76 16.76 16.22 3,847,000 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
4.8
4.8
4.80 4.80 4.80 12,000 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
34.1
34.1
38.90 38.90 33.14 99,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.7
9.7
9.65 9.72 9.65 30,100 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 18,500 0 0 0
BTT
37.8
37.8
37.76 37.76 37.76 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 100 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
53.1
53.1
54.06 54.06 52.20 347,700 0 0 0
BVL
14.7
14.7
14.92 14.92 14.67 4,300 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
33.2
33.2
33.40 33.40 32.91 109,400 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.79 45.26 44.60 123,600 0 0 0
BWS
32.0
32.0
31.96 31.96 31.96 0 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
9.9
9.9
9.44 9.86 9.44 6,400 0 0 0
C47
10.4
10.4
10.20 10.35 10.10 6,400 0 0 0
C4G
8.1
8.1
8.10 8.20 8.10 253,900 0 0 0
C69
11.9
11.9
12.10 12.10 11.50 397,200 0 0 0
C92
4.2
4.2
4 4.20 4 2,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7.10 7.10 6.90 60,700 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
39.2
39.2
39.26 39.35 38.98 8,500 0 0 0
CAT
12.3
12.3
12.27 12.27 12.27 4,600 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.88 29.88 29.52 14,900 0 0 0
CC1
28.8
28.8
29.05 29.05 28.76 1,300 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCI
20.9
20.9
19.81 20.90 19.81 5,200 0 0 0
CCL
5.7
5.7
5.56 5.72 5.56 146,700 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 0 0 0 0
CDC
19.6
19.6
19.50 20.32 18.41 286,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
32.28 32.58 32.09 15,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.2
9.2
9.16 9.16 9.16 5,000 0 0 0
CDR
6.5
6.5
6.10 6.50 6 6,400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.3
23.3
23.33 24.10 22.57 17,887,600 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 0 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
26.94 26.94 26.65 4,000 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 100 0 0 0
CI5
4.5
4.5
4.90 4.90 4.50 1,600 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 3,700 0 0 0
CID
11.0
11.0
10.09 10.95 10.09 700 0 0 0
CIG
9.0
9.0
9 9.09 8.75 9,200 0 0 0
CII
23.4
23.4
23 24.10 22.90 17,415,500 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 2,800 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
38.7
38.7
38.71 38.71 38.71 300 0 0 0
CKD
21.7
21.7
21.83 21.83 21.74 700 0 0 0
CKG
11.5
11.5
11.45 11.55 11.45 17,000 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
49.2
49.2
48.98 49.26 48.33 6,900 0 0 0
CLH
18.8
18.8
18.80 18.80 18.80 200 0 0 0
CLL
28.1
28.1
28.09 28.18 28.09 3,400 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 41.46 200 0 0 0
CLX
15.3
15.3
15.45 15.45 15.16 547,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 500 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 0 0 0 0
CMG
36
36
35.77 36.45 35.55 575,300 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 7.50 7.41 11,000 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 2,900 0 0 0
CMV
8.4
8.4
8.10 8.38 8.10 5,700 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.50 6.53 6.45 40,000 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
25.9
25.9
26.15 26.15 25.85 14,100 0 0 0
CNN
62.9
62.9
62.95 62.95 62.95 0 0 0 0
CNT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 400 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
30.4
30.4
30.42 30.62 30.42 17,400 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 400 0 0 0
CRC
9.4
9.4
9.36 9.45 8.80 1,922,400 0 0 0
CRE
9.3
9.3
9.36 9.55 9.26 387,500 0 0 0
CSC
17.2
17.2
17.27 17.27 16.55 5,000 0 0 0
CSI
28
28
28 28 28 100 0 0 0
CSM
14.3
14.3
14 14.55 13.95 587,500 0 0 0
CSV
32.1
32.1
31.80 33.05 31.60 1,016,000 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
15.93 16.39 15.93 1,200 0 0 0
CTD
81.6
81.6
85.70 87.67 81.57 1,439,500 0 0 0
CTF
20.1
20.1
20.10 20.10 19.90 360,900 0 0 0
CTG
34.8
34.8
34.86 34.86 34.11 7,255,500 0 0 0
CTI
20.6
20.6
20.77 20.82 20.55 290,800 0 0 0
CTP
9.8
9.8
10 10.60 9.30 59,000 0 0 0
CTR
78.3
78.3
79.65 80.18 77.46 657,800 0 0 0
CTS
28.6
28.6
29.22 29.34 28.52 751,900 0 0 0
CTT
16.8
16.8
16.80 16.80 16.80 900 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CVT
27.3
27.3
26.80 27.25 26.80 400 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 4,200 0 0 0
D2D
35.5
35.5
35.50 35.75 35.45 36,300 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
3.72 3.73 3.69 103,700 0 0 0
DAS
8.4
8.4
8.40 9 8.40 1,000 0 0 0
DAT
9.8
9.8
10 10 9.51 42,000 0 0 0
DBC
22.7
22.7
22.72 22.90 22.50 1,684,600 0 0 0
DBD
50.4
50.4
49.25 50.88 49.06 75,800 0 0 0
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.1
11.1
11.40 11.45 11.10 2,200 0 0 0
DC1
5.3
5.3
5.56 5.56 5.26 800 0 0 0
DC2
6.5
6.5
6.13 6.51 6.13 500 0 0 0
DC4
10.5
10.5
10.55 10.59 10.50 378,900 0 0 0
DCF
39.3
39.3
39.29 39.29 34.29 1,100 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
34.3
34.3
34 34.25 33 812,500 0 0 0
DCM
33.5
33.5
34.27 34.27 33.42 2,149,200 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
10
10.30 10.40 10 32,400 0 0 0
DDH
5.1
5.1
4.85 5.13 4.85 55,500 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.2
6.2
6.30 6.30 6.20 400 0 0 0
DDV
28.1
28.1
28.49 28.58 27.93 627,400 0 0 0
DFC
24.3
24.3
24.30 24.30 24.30 1,000 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
81.3
81.3
81.28 82.57 80.69 1,047,600 0 0 0
DGT
4.7
4.7
4.70 4.70 4.60 64,500 0 0 0
DGW
38.8
38.8
39.60 40.40 38.70 1,649,900 0 0 0
DHA
54.1
54.1
53.46 54.59 53.08 60,800 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
DHC
29.8
29.8
30.10 30.36 29.43 161,900 0 0 0
DHD
21.8
21.8
21.75 21.75 21.75 2,400 0 0 0
DHG
99.0
99.0
99.12 99.12 98.18 10,000 0 0 0
DHM
6.4
6.4
6.42 6.42 6.10 4,500 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
77.4
77.4
76.70 77.50 75.80 5,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 7,600 0 0 0
DIG
19.2
19.2
19.06 19.39 18.63 8,907,900 0 0 0
DIH
10.9
10.9
10.87 10.87 10.87 700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.7
5.7
5.80 5.80 5.60 137,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.68 2.73 2.68 639,200 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 0 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 200 0 0 0
DNA
23.5
23.5
23.59 23.59 23.50 400 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 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 0 0 0
DNH
44.2
44.2
44.20 44.68 44.20 600 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 0 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
32.4
32.4
33.31 33.31 32.35 3,200 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 0 0 0 0
DP1
34.1
34.1
34.11 34.11 34.11 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.7
47.7
48.70 50.11 47.58 4,200 0 0 0
DPG
42.9
42.9
42.70 43.29 42.55 450,500 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 100 0 0 0
DPM
22.9
22.9
23.36 23.36 22.85 3,929,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.7
37.7
38.45 38.75 37.60 365,900 0 0 0
DQC
10.6
10.6
10.83 10.83 10.45 5,200 0 0 0
DRC
15.0
15.0
14.89 15.37 14.70 218,500 0 0 0
DRG
8.0
8.0
8.15 8.15 7.96 6,200 0 0 0
DRH
2.3
2.3
2.30 2.36 2.27 154,000 0 0 0
DRI
11.9
11.9
11.90 12.20 11.70 494,700 0 0 0
DRL
47.1
47.1
47.89 47.89 47.14 1,200 0 0 0
DS3
6.4
6.4
6.50 6.50 6.40 800 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.6
22.6
22.68 22.91 22.42 292,300 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
39.5
39.5
39.49 39.53 39.44 7,300 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.10 9.20 8.90 47,000 0 0 0
DTA
4.1
4.1
4.07 4.12 4.07 900 0 0 0
DTD
16.7
16.7
16.70 16.97 16.53 86,100 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 16,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DTL
14.1
14.1
14.80 15.05 14.10 47,100 0 0 0
DTP
89.9
89.9
89.91 89.91 89.91 0 0 0 0
DTT
15.0
15.0
14.35 15.02 14.35 1,000 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
6.70 6.80 6.60 471,400 0 0 0
DVN
19.5
19.5
19.18 19.56 19.18 9,500 0 0 0
DVP
62.6
62.6
62.66 62.66 62.57 1,100 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
17.4
17.4
17.54 17.54 17.02 12,560,600 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.80 10.90 10.70 91,400 0 0 0
DXS
10.1
10.1
10.15 10.45 10.10 1,577,300 0 0 0
DXV
3.8
3.8
3.70 3.78 3.70 8,300 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
10.6
10.6
10.46 10.55 10.46 4,200 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.1
22.1
22.44 22.82 21.90 20,700 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
21.8
21.8
22.45 22.45 21.65 4,666,500 0 0 0
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.6
22.6
22.56 22.56 22.56 500 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 600 0 0 0
ELC
20.1
20.1
20.19 20.19 19.76 329,200 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.0
20.0
19.98 19.98 19.98 600 0 0 0
EVE
10.1
10.1
9.97 10.24 9.97 42,500 0 0 0
EVF
12.6
12.6
12.60 12.75 12.45 3,958,000 0 0 0
EVG
7.9
7.9
7.82 7.90 7.78 626,600 0 0 0
EVS
6.2
6.2
6.20 6.30 6 131,900 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
3.45 3.52 3.42 26,400 0 0 0
FCN
15.0
15.0
14.92 15.22 14.92 596,900 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 200 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
12.6
12.6
12.67 12.67 12.57 400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.5
7.5
7.51 7.51 7.40 42,100 0 0 0
FIT
4.6
4.6
4.67 4.67 4.61 344,600 0 0 0
FMC
35.0
35.0
35.46 35.46 34.70 12,900 0 0 0
FOC
55.9
55.9
55.75 56.01 55.66 7,700 0 0 0
FOX
63.1
63.1
63.40 63.80 62.50 74,100 0 0 0
FPT
99.2
99.2
99.86 100.95 98.38 6,751,800 0 0 0
FRC
25
25
25 25 25 14,000 0 0 0
FRM
7.3
7.3
7.35 7.35 7.35 0 0 0 0
FRT
136.2
136.2
136.76 136.76 132.86 458,800 0 0 0
FSO
5.0
5.0
5.03 5.03 5.03 0 0 0 0
FT1
39.9
39.9
39.26 39.91 39.26 200 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
30.9
30.9
31.22 31.48 30.86 1,067,700 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 8.12 117,400 0 0 0
GAS
62.1
62.1
63.30 63.30 61.70 626,000 0 0 0
GCB
9.2
9.2
9.50 9.50 9.20 200 0 0 0
GCF
30.8
30.8
30.91 30.91 30.82 28,200 0 0 0
GDA
16.4
16.4
16.50 16.60 16.30 34,100 0 0 0
GDT
18.1
18.1
18.00 18.08 17.91 15,000 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 100 0 0 0
GEG
14.7
14.7
14.14 14.71 14.14 554,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.1
36.1
36.24 36.24 34.44 10,678,200 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
15.3
15.3
15.60 15.80 15.30 130,300 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
20.6
20.6
22.30 22.50 20.60 1,500 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
64.2
64.2
65.11 65.79 64.23 1,890,700 0 0 0
GMH
7.9
7.9
7.72 7.88 7.72 500 0 0 0
GMX
13.9
13.9
14.79 14.96 13.74 19,400 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 13,100 0 0 0
GSM
27.3
27.3
27.22 27.31 27.22 3,400 0 0 0
GSP
9.5
9.5
9.55 9.55 9.50 39,600 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
28.3
28.3
29.23 29.48 28.30 3,783,400 0 0 0
GVT
74.1
74.1
90.32 90.32 74.10 200 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAC
9
9
9.60 9.60 9 500 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 100 0 0 0
HAF
21
21
21 21 21 100 0 0 0
HAG
16.7
16.7
17.40 17.40 16.70 6,000,900 0 0 0
HAH
60.1
60.1
58.31 61.48 58.21 3,006,000 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 0 0 0 0
HAP
7.0
7.0
6.94 7 6.61 84,300 0 0 0
HAR
4.1
4.1
4.07 4.12 3.98 131,600 0 0 0
HAS
7.7
7.7
7.80 7.80 7.73 4,600 0 0 0
HAT
31.6
31.6
33.04 33.04 31.57 300 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
10.8
10.8
11 11 10.65 227,800 0 0 0
HBC
6.4
6.4
6.40 6.40 6.20 652,800 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.6
4.6
4.60 4.60 4.60 500 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 24.57 400 0 0 0
HCC
19.6
19.6
19.55 19.55 19.55 300 0 0 0
HCD
6.2
6.2
6.30 6.30 6.23 6,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
19.50 19.59 19.12 8,644,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HD6
10.8
10.8
10.85 10.85 10.76 1,500 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.8
5.8
6 6.09 5.82 12,000 0 0 0
HDB
24.1
24.1
24.88 24.88 24.04 12,158,000 0 0 0
HDC
25.6
25.6
25.23 26.05 24.77 3,778,900 0 0 0
HDG
28.0
28.0
27.63 28.34 27.59 2,901,400 0 0 0
HDM
35.0
35.0
34.52 34.98 34.52 300 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 1,100 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 0 0 0 0
HEJ
9.6
9.6
9.60 9.60 9.60 0 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 10 100 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
244.6
244.6
241.05 244.62 240.15 2,100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.4
11.4
11.08 11.50 10.85 1,001,900 0 0 0
HHS
14.7
14.7
14.70 14.95 14.40 1,844,300 0 0 0
HHV
13.3
13.3
13.21 13.48 13.11 4,546,900 0 0 0
HID
4
4
3.92 4 3.91 442,500 0 0 0
HII
4.8
4.8
4.94 4.95 4.79 344,700 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
26.95 27.43 25.90 1,800 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.6
13.6
12.21 13.56 12.21 8,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
343.1
343.1
343.10 343.10 343.10 100 0 0 0
HLC
11.6
11.6
11.46 11.92 11.46 58,400 0 0 0
HLD
17.9
17.9
17.92 17.92 17.63 28,700 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.92 11.01 10.74 46,700 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 500 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
11.8
11.8
11.60 11.80 11.60 15,400 0 0 0
HMS
34.2
34.2
34 34.70 34 4,700 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.8
10.8
10.80 10.80 10.80 13,100 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 905,600 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 8.10 8 339,700 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
5.20 5.20 4.70 44,400 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.9
16.9
16.89 16.89 16.89 100 0 0 0
HPG
23.7
23.7
23.95 24.09 23.73 21,207,600 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
68.3
68.3
67.14 68.26 67.14 1,100 0 0 0
HPT
24.1
24.1
23.96 24.06 23.96 700 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HPX
4.8
4.8
4.80 4.87 4.74 570,600 0 0 0
HQC
3.2
3.2
3.22 3.22 3.16 2,595,200 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.6
28.6
28.55 28.55 28.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.1
13.1
13.19 13.23 12.92 3,018,300 0 0 0
HSL
10.0
10.0
9.49 9.97 9.32 605,600 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 100 0 0 0
HSV
4.2
4.2
4.40 4.40 4.20 35,500 0 0 0
HT1
15.5
15.5
15.57 15.77 15.52 183,000 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.6
3.6
3.70 3.70 3.60 8,000 0 0 0
HTG
35.4
35.4
35.12 35.63 35.12 18,300 0 0 0
HTI
21.7
21.7
21.98 21.98 21.53 23,200 0 0 0
HTL
25.2
25.2
24.84 25.16 24.40 12,000 0 0 0
HTM
9.3
9.3
9.90 9.90 9.30 1,200 0 0 0
HTN
6.1
6.1
6.05 6.09 6 109,200 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
12.31 12.31 11.64 700 0 0 0
HU1
6.9
6.9
6.91 6.91 6.91 0 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 18,000 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
14.0
14.0
14.03 14.03 14.03 0 0 0 0
HUG
27.6
27.6
27.55 27.55 27.55 1,000 0 0 0
HUT
18.2
18.2
18.40 18.60 17.70 2,855,000 0 0 0
HVA
20.9
20.9
20.40 21 20 55,100 0 0 0
HVH
12.3
12.3
12.23 12.27 12.05 113,000 0 0 0
HVN
31.3
31.3
32 32 31.30 566,000 0 0 0
HVT
29.3
29.3
28.84 29.99 28.84 69,600 0 0 0
HWS
13.3
13.3
13.32 13.32 13.23 3,300 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 0 0 0 0
ICG
18.7
18.7
18 18.70 18 500 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
33.5
33.5
33.45 33.63 33.45 4,600 0 0 0
ICT
21.2
21.2
19.79 21.16 19.79 148,400 0 0 0
IDC
32.2
32.2
32.33 33.17 32.07 1,117,800 0 0 0
IDI
7.2
7.2
7.25 7.27 7.21 297,400 0 0 0
IDJ
5.5
5.5
5.60 5.70 5.50 400,100 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.0
22.0
22.04 22.12 21.96 8,200 0 0 0
IFS
19.1
19.1
18.78 19.15 18.78 500 0 0 0
IJC
11.6
11.6
11.51 11.75 11.51 3,193,800 0 0 0
ILA
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ILB
25.3
25.3
24.56 25.31 24.33 16,100 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
48.7
48.7
48.29 48.78 48.14 16,600 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
43.5
43.5
43 43.50 43 700 0 0 0
IPA
16.4
16.4
16.78 16.78 16.43 149,700 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
25.9
25.9
28.73 28.73 25.93 3,200 0 0 0
IST
39.4
39.4
40.74 40.74 39.37 1,100 0 0 0
ITC
12.7
12.7
12.77 12.91 12.59 43,900 0 0 0
ITD
10.7
10.7
10.85 10.89 10.61 46,600 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 8,500 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
8.9
8.9
9.05 9.25 8.85 94,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.09 8.09 7.95 125,400 0 0 0
KBC
35.7
35.7
35.30 36.15 35.20 6,066,000 0 0 0
KCB
10.4
10.4
10.35 10.45 10.17 12,000 0 0 0
KDC
50.4
50.4
50.98 50.98 50.20 110,800 0 0 0
KDH
34.1
34.1
34.95 34.95 34 4,490,600 0 0 0
KDM
16
16
15.50 17 15 221,200 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 600 0 0 0
KHD
11.2
11.2
11.19 11.19 11.19 0 0 0 0
KHG
8.2
8.2
8.03 8.20 7.75 14,881,100 0 0 0
KHP
11.8
11.8
11.77 11.86 11.67 81,200 0 0 0
KHS
13.9
13.9
13.88 14.12 13.64 4,400 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
6
6 6 6 2,200 0 0 0
KMR
3
3
2.97 3 2.96 5,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.60 39.60 39.20 437,100 0 0 0
KSB
18.1
18.1
18.10 18.35 18.10 721,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
84
84
85.70 85.70 84 32,300 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
37.8
37.8
36.29 37.76 36.29 1,100 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
4.1
4.1
3.80 4.10 3.80 1,100 0 0 0
L14
31.4
31.4
31.30 31.60 31 63,400 0 0 0
L18
20.8
20.8
21.12 21.12 20.80 32,200 0 0 0
L40
43.4
43.4
43.35 43.39 41.86 44,600 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
17.8
17.8
17.92 17.92 17.09 800 0 0 0
LAI
13
13
13.17 13.17 12.92 10,600 0 0 0
LAS
17.1
17.1
17.50 17.50 17.10 201,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
22.0
22.0
20.78 21.97 20.78 13,700 0 0 0
LBM
33.3
33.3
33.10 33.55 33.01 4,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.48 9.61 9.38 1,090,900 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.6
4.6
4.70 4.89 4.50 1,585,800 0 0 0
LDP
11.4
11.4
11.30 11.40 11.10 1,900 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.0
5.0
5.04 5.04 4.92 97,200 0 0 0
LHC
54.0
54.0
54.30 54.30 53.50 7,700 0 0 0
LHG
27.8
27.8
28.17 28.17 27.75 98,600 0 0 0
LIC
27.2
27.2
28.10 28.10 27.10 1,200 0 0 0
LIG
4.4
4.4
4.60 4.60 4.40 105,500 0 0 0
LIX
31.8
31.8
32.01 32.01 31.54 11,800 0 0 0
LKW
31.2
31.2
32.08 32.08 31.16 200 0 0 0
LLM
16
16
18 18 16 7,500 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
9.4
9.4
9.40 9.40 9.40 100 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 52.40 50.70 2,073,400 0 0 0
LPT
5.6
5.6
5.70 5.70 5.60 2,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
33.50 33.50 32.30 66,900 0 0 0
LSS
8.6
8.6
8.73 8.73 8.60 56,100 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
M10
19.5
19.5
19.61 19.71 19.52 4,700 0 0 0
MA1
40
40
40 40 40 100 0 0 0
MAC
12.3
12.3
12.41 12.41 12.26 300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
19.0
19.0
19.22 19.30 18.90 10,717,900 0 0 0
MBG
3.4
3.4
3.40 3.40 3.30 118,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
22.47 22.85 22.17 3,021,400 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 7.40 7.40 200 0 0 0
MCM
25.5
25.5
25.68 25.68 25.40 25,200 0 0 0
MCO
7.4
7.4
7.80 7.80 7.40 400 0 0 0
MCP
27.0
27.0
26.95 27 26.80 8,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.14 9.14 9.14 4,500 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
19.7
19.7
19.66 19.66 19.66 0 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
5.5
5.5
5.33 5.50 5.33 2,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.9
38.9
39 39.20 38.70 14,400 0 0 0
MGC
13.1
13.1
12.94 13.13 12.65 9,900 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
MH3
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MHC
11.6
11.6
12.10 12.10 11.62 117,900 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
17.19 17.19 16.77 190,800 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
15
15
15.10 15.10 15 300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
19.80 19.80 18.50 2,000 0 0 0
MML
34.7
34.7
35.10 35.20 34.50 61,000 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
16.5
16.5
17.04 17.24 16.45 38,800 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
17.5
17.5
17.60 17.60 17.50 4,900 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.17 10.21 10.08 2,872,000 0 0 0
MSH
33.9
33.9
33.39 34.22 33.26 566,500 0 0 0
MSN
78.8
78.8
80.10 80.10 78.80 4,652,600 0 0 0
MSR
21.7
21.7
21.94 22.03 21.54 915,600 0 0 0
MST
5.6
5.6
5.60 5.60 5.50 5,469,200 0 0 0
MTA
13.9
13.9
13.56 13.96 13.56 5,700 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 6.72 500 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 0 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
17.2
17.2
17.70 17.70 17.20 24,700 0 0 0
MVC
14.5
14.5
14.38 14.47 14.18 74,000 0 0 0
MVN
49
49
48.70 49.70 48.50 3,900 0 0 0
MWG
79.1
79.1
79.07 79.76 77.59 4,495,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.7
34.7
34.75 34.85 34.45 510,400 0 0 0
NAG
8.7
8.7
7.28 8.79 7.28 3,753,300 0 0 0
NAP
11.6
11.6
12.46 12.46 11.61 900 0 0 0
NAS
38.9
38.9
38.90 38.90 38.90 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.5
16.5
16.48 16.48 16.48 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.40 19.45 19 51,700 0 0 0
NBC
7.9
7.9
7.86 8.05 7.86 52,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 3,200 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 200 0 0 0
NBT
17.0
17.0
16.96 16.96 16.96 0 0 0 0
NBW
30.3
30.3
30.26 30.26 30.26 0 0 0 0
NCG
9.9
9.9
10.40 10.40 9.80 6,400 0 0 0
NCS
38.7
38.7
38.61 38.70 38.61 10,000 0 0 0
NCT
94.6
94.6
95.72 95.72 94.37 23,700 0 0 0
ND2
32.9
32.9
32.88 32.88 32.88 0 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
12.1
12.1
12.10 12.10 11.90 217,800 0 0 0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5
5
5 5 5 0 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 10,000 0 0 0
NED
6.9
6.9
6.90 7 6.90 18,600 0 0 0
NET
69.6
69.6
70 70 69.50 1,600 0 0 0
NFC
52.2
52.2
52.16 52.16 52.16 1,000 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.3
16.3
16.16 16.47 16.12 124,100 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.6
11.6
11.55 11.65 11.55 36,400 0 0 0
NHT
8.4
8.4
8.60 8.60 8.43 1,300 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 12.54 100 0 0 0
NKG
15.2
15.2
15.55 15.55 15.09 6,073,700 0 0 0
NLG
37.2
37.2
36.89 37.28 36.45 1,321,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.6
50.6
50.16 50.75 49.58 74,200 0 0 0
NNT
58.2
58.2
58.25 58.25 58.16 600 0 0 0
NO1
6.0
6.0
5.98 6.05 5.91 81,700 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 0 0 0 0
NRC
6.3
6.3
6.20 6.40 6.20 457,600 0 0 0
NSC
74.8
74.8
74.76 74.76 74.76 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 2,100 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
13.5
13.5
13.60 13.60 13 9,700 0 0 0
NT2
23.8
23.8
24.15 24.15 23.40 1,479,400 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
17.0
17.0
17.15 17.34 16.97 368,100 0 0 0
NTP
51.2
51.2
50.83 51.46 50.03 156,600 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
14
14.10 14.20 13.90 170,300 0 0 0
NVL
12.6
12.6
12.79 12.79 12.56 4,045,700 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 0 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 3.70 3.60 1,000 0 0 0
OCB
10.7
10.7
10.78 10.83 10.65 1,663,600 0 0 0
OCH
6
6
6 6 5.90 44,100 0 0 0
ODE
45.5
45.5
45.60 45.70 45.50 20,600 0 0 0
OGC
3.9
3.9
3.95 3.96 3.89 183,900 0 0 0
OIL
10.8
10.8
10.80 10.90 10.61 566,000 0 0 0
ONE
5.4
5.4
5.50 5.50 5.30 400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
ORS
14.2
14.2
14.40 14.40 14.10 1,222,600 0 0 0
PAC
22.1
22.1
20.91 22.14 20.91 665,100 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 1,400 0 0 0
PAN
26.7
26.7
27.08 27.08 26.42 908,400 0 0 0
PAP
25.4
25.4
26 26.10 25 1,200 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 11,400 0 0 0
PAT
87.2
87.2
86.73 87.67 86.73 14,800 0 0 0
PBC
6.3
6.3
6.40 6.50 6.20 33,500 0 0 0
PBP
11.8
11.8
11.71 11.89 11.71 4,400 0 0 0
PBT
11.8
11.8
11.88 14.14 11.78 3,200 0 0 0
PC1
21.5
21.5
21.48 21.83 21.30 2,415,300 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.70 5,700 0 0 0
PCH
19.1
19.1
19.16 19.25 19.07 75,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.8
9.8
9.90 9.90 9.80 11,200 0 0 0
PDB
21.5
21.5
21.65 21.65 20.80 2,300 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
91.2
91.2
91.16 91.16 91.16 400 0 0 0
PDR
22
22
22.40 22.50 21.85 7,487,300 0 0 0
PEG
3.7
3.7
3.90 4 3.70 2,300 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
29.1
29.1
29.04 30.21 28.81 1,404,100 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 6,400 0 0 0
PGB
11.9
11.9
12 12 11.91 5,600 0 0 0
PGC
12.2
12.2
12.23 12.28 12.19 135,200 0 0 0
PGD
23.9
23.9
23.90 23.90 23.90 0 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
PGN
6.4
6.4
6.70 6.70 6.30 12,000 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PGV
17.7
17.7
17.71 17.71 17.49 1,800 0 0 0
PHC
5.1
5.1
5.08 5.12 5 17,500 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 62.90 600 0 0 0
PHP
33.2
33.2
33.42 33.52 32.84 67,400 0 0 0
PHR
30.3
30.3
29.85 30.66 29.85 137,000 0 0 0
PHS
14.6
14.6
14.59 14.59 14.59 0 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 100 0 0 0
PIC
16.0
16.0
15.79 15.98 15.79 800 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
6.0
6.0
6.01 6.01 6.01 300 0 0 0
PIV
2.7
2.7
2.70 2.70 2.60 15,100 0 0 0
PJC
29.4
29.4
29.45 29.45 29.45 0 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 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.9
26.9
26.90 26.90 26.60 42,700 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
6.0
6.0
6 6 5.70 55,600 0 0 0
PLX
33.5
33.5
34.08 34.18 33.50 2,001,900 0 0 0
PMB
9.3
9.3
9.17 9.26 9.17 2,000 0 0 0
PMC
149.0
149.0
145.26 149.13 135.57 5,800 0 0 0
PMG
7.8
7.8
7.88 7.88 7.01 8,400 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 12.50 100 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 500 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
PNC
24.1
24.1
24.14 24.14 24.09 500 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
59.4
59.4
60.22 60.28 59.09 318,400 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
15.60 15.60 15.60 6,900 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 100 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.6
13.6
13.77 13.81 13.53 4,125,400 0 0 0
PPC
9.9
9.9
9.82 9.86 9.77 171,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.8
24.8
24.84 24.84 24.66 12,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.35 18.35 18.35 200 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 2,200 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
14.80 15 14.80 15,900 0 0 0
PRE
20.8
20.8
20.19 21.40 20.19 22,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.6
10.6
10.60 10.60 10.60 600 0 0 0
PSB
4.4
4.4
4.50 4.50 4.30 24,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.2
12.2
12 12.54 12 128,600 0 0 0
PSE
10.4
10.4
10.60 10.60 10.40 500 0 0 0
PSI
8.1
8.1
8 8.20 7.90 63,000 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 700 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
21
21
21 21 21 100 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 3,900 0 0 0
PTB
34.4
34.4
34.35 34.55 34.22 46,200 0 0 0
PTC
7.5
7.5
7.65 7.65 7.46 34,700 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
39 42 38.30 2,200 0 0 0
PTL
3.1
3.1
3.03 3.10 3.03 11,900 0 0 0
PTM
4.8
4.8
5.61 5.61 4.77 300 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.6
10.6
10.73 10.73 10.63 1,000 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.80 8,000 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 155,100 0 0 0
PVB
31
31
31.50 31.50 30.90 98,800 0 0 0
PVC
11.4
11.4
11.50 11.70 11.20 518,500 0 0 0
PVD
14.8
14.8
14.53 14.98 14.26 12,743,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6.40 6.40 6.20 6,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.9
69.9
67.11 71.25 67.11 20,700 0 0 0
PVM
17.0
17.0
16.43 17.01 16.43 18,700 0 0 0
PVO
5.8
5.8
6.02 6.02 5.82 4,800 0 0 0
PVP
13.6
13.6
13.71 13.71 13.52 40,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
26.9
26.9
26.71 27.26 26.01 6,846,200 0 0 0
PVT
16.3
16.3
16.45 16.45 16 1,583,200 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
3.6
3.6
3.40 3.60 3.40 54,200 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
16.4
16.4
16.30 16.40 16.10 165,000 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 0 0 0 0
QCG
13.4
13.4
13.90 13.90 13.40 460,000 0 0 0
QHD
41.0
41.0
43.82 44.60 41.03 11,600 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.5
5.5
5.90 5.90 5.50 22,700 0 0 0
QNP
29.4
29.4
30.06 30.06 29.44 4,000 0 0 0
QNS
41.3
41.3
41.49 41.76 41.03 83,100 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 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 1,100 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 600 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 100 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 100 0 0 0
QTP
12.0
12.0
11.95 11.95 11.86 111,800 0 0 0
RAL
87.1
87.1
86.27 87.12 86.18 1,500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 100 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
12.3
12.3
11.37 12.25 11.37 35,500 0 0 0
REE
55.7
55.7
55.97 55.97 55.28 142,200 0 0 0
RIC
10.3
10.3
10.30 10.30 9.50 104,700 0 0 0
RTB
26.9
26.9
26.91 26.91 26.91 0 0 0 0
RYG
10.0
10.0
9.90 10.18 9.85 8,300 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
7
7
7 7 7 100 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 9.50 9.40 71,100 0 0 0
SAB
41.4
41.4
41.28 41.55 41.19 543,600 0 0 0
SAC
11.9
11.9
12.02 12.02 11.93 4,000 0 0 0
SAF
49.8
49.8
49.77 49.77 49.77 7,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.25 7.25 7.01 439,500 0 0 0
SAS
29.3
29.3
29.28 29.28 29.28 2,900 0 0 0
SAV
12.9
12.9
12.76 13 12.43 7,600 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 5,600 0 0 0
SBB
16.9
16.9
16.83 16.93 16.83 6,100 0 0 0
SBD
7.3
7.3
7.59 7.59 7.31 400 0 0 0
SBG
11.1
11.1
11.13 11.17 11 203,100 0 0 0
SBH
43.2
43.2
41.49 43.17 41.49 300 0 0 0
SBL
5.7
5.7
5.20 5.70 5.20 2,200 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
5.6
5.6
5.60 5.60 5.50 224,200 0 0 0
SBT
23.9
23.9
24.01 24.01 23.68 588,900 0 0 0
SBV
7.7
7.7
7.71 7.90 7.71 1,100 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 63.20 62.40 25,400 0 0 0
SCI
9.9
9.9
10 10 9.90 16,800 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 24,200 0 0 0
SCL
16.1
16.1
16.92 16.92 16.07 16,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.55 8.69 8.45 4,009,100 0 0 0
SCS
49.7
49.7
49.80 50.34 49.53 313,200 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.6
7.6
7.60 7.60 7.50 7,000 0 0 0
SD5
8.8
8.8
8.84 8.84 8.84 0 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 2,100 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
11.2
11.2
11.18 11.18 11.18 6,900 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
20
20
20 20 20 100 0 0 0
SDV
29.2
29.2
29.16 29.16 29.16 0 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
45.99 45.99 45.99 0 0 0 0
SED
19.8
19.8
19.92 19.92 19.74 6,100 0 0 0
SEP
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
9.6
9.6
9.63 9.68 9.63 1,000 0 0 0
SFI
23.8
23.8
23.81 23.81 23.81 100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.49 12.49 12.21 27,900 0 0 0
SGC
88.6
88.6
89.17 89.17 88.58 2,700 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 11.29 100 0 0 0
SGN
62.0
62.0
62.00 62.00 61.62 6,800 0 0 0
SGP
26.7
26.7
27.30 27.50 26.50 31,300 0 0 0
SGR
17.9
17.9
17.92 18 17.50 66,000 0 0 0
SGS
14.8
14.8
14.77 14.77 14.77 0 0 0 0
SGT
16.8
16.8
16.50 16.80 16.50 3,500 0 0 0
SHA
4.1
4.1
3.90 4.06 3.90 9,500 0 0 0
SHB
15.6
15.6
15.82 16.02 15.62 54,472,700 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
6.90 7.30 6.90 2,200 0 0 0
SHI
14.2
14.2
14.40 14.60 14.20 300,600 0 0 0
SHN
4.4
4.4
4.70 4.70 4.40 6,100 0 0 0
SHP
32.1
32.1
32.08 32.08 32.08 100 0 0 0
SHS
22.6
22.6
22.50 23.10 22 19,963,500 0 0 0
SID
17.4
17.4
17.40 19.70 17.40 1,200 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 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 54,300 0 0 0
SJE
19
19
19.10 19.10 18.90 40,900 0 0 0
SJG
21.7
21.7
24.40 24.40 20.80 11,500 0 0 0
SJM
4
4
4 4 4 400 0 0 0
SJS
60.2
60.2
60.20 60.50 60.10 9,300 0 0 0
SKG
9.5
9.5
9.50 9.78 9.45 192,700 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
166.5
166.5
169.10 169.10 166.50 8,000 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 900 0 0 0
SMB
39.0
39.0
39.25 39.25 38.70 17,600 0 0 0
SMC
12.4
12.4
12.60 12.70 12.25 303,000 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 400 0 0 0
SMT
13
13
13.40 13.40 13 15,400 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
33.1
33.1
33 33.10 32 1,700 0 0 0
SP2
22
22
22 22 22 10,000 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
9.9
9.9
9.85 9.85 9.85 1,000 0 0 0
SPV
16.8
16.8
19.60 19.60 16.80 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 2,300 0 0 0
SRC
37.5
37.5
37.27 37.46 37.04 800 0 0 0
SRF
7.2
7.2
7.23 7.27 7.23 1,700 0 0 0
SSB
14.5
14.5
14.40 14.52 14.27 2,484,600 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8.5
8.5
8.30 8.50 8.30 5,000 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.0
25.0
25.48 25.52 24.79 23,177,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.7
5.7
5.62 5.75 5.58 87,800 0 0 0
STB
51.9
51.9
53.50 53.80 51.90 7,748,900 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
21.5
21.5
21.70 22 21.50 13,500 0 0 0
STK
15.4
15.4
15.27 15.45 15.14 27,300 0 0 0
STP
7.3
7.3
7.10 7.28 7.10 200 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
30.14 30.14 28.19 3,300 0 0 0
SVD
6.2
6.2
6.25 6.30 5.79 900 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.90 2.90 2.80 46,800 0 0 0
SVT
9.7
9.7
9.81 9.81 9.72 1,200 0 0 0
SWC
31
31
30 31 29.50 10,200 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 0 0 0 0
SZC
29.7
29.7
29.55 30.35 29.55 930,400 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 0 0 0 0
SZL
24.6
24.6
24.60 24.60 24.60 2,300 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.17 10.35 10.17 1,100 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 0 0 0 0
TBC
34.5
34.5
34.51 34.51 34.51 100 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
32.9
32.9
33.45 33.79 32.81 13,684,100 0 0 0
TCH
18.8
18.8
19.05 19.13 18.40 6,462,200 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
32.1
32.1
32.26 32.26 31.99 18,400 0 0 0
TCM
25.7
25.7
25.50 25.91 25.46 1,388,300 0 0 0
TCO
10.1
10.1
10 10.15 9.95 193,500 0 0 0
TCR
2.8
2.8
2.81 2.81 2.78 300 0 0 0
TCT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TCW
29.6
29.6
29.61 29.61 29.61 800 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 0 0 0 0
TDC
11.0
11.0
11.07 11.07 10.84 82,200 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3
3
2.89 3 2.89 1,200 0 0 0
TDH
4.8
4.8
4.72 4.84 4.72 129,600 0 0 0
TDM
53.6
53.6
51.11 53.58 51.11 300 0 0 0
TDP
26.2
26.2
25.91 26.23 25.58 189,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 900 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 59,800 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
62.9
62.9
61.42 62.87 61.42 700 0 0 0
TEG
6.3
6.3
6.54 6.54 6.32 5,200 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
56.5
56.5
62.15 62.15 56.46 1,600 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
31.5
31.5
31.30 31.50 30.70 13,200 0 0 0
THG
41.2
41.2
41.03 41.36 40.70 50,300 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
8.7
8.7
8.73 8.73 8.73 200 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 7.29 2,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 500 0 0 0
TID
23.7
23.7
24.35 24.35 23.69 600 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
7.90 7.90 7.70 353,300 0 0 0
TIN
54
54
54 54 54 5,100 0 0 0
TIP
16.8
16.8
16.80 16.85 16.76 50,300 0 0 0
TIS
5
5
4.90 5 4.90 400 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 0 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
13.8
13.8
13.78 13.78 13.78 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.10 8.19 8.10 684,200 0 0 0
TLG
44.2
44.2
43.66 44.33 43.49 40,400 0 0 0
TLH
5.4
5.4
5.39 5.39 5.35 104,300 0 0 0
TLP
6.5
6.5
6.50 6.70 6.50 5,500 0 0 0
TMB
52.9
52.9
52.90 52.90 52.90 5,000 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 1,600 0 0 0
TMG
61.7
61.7
61.74 61.74 61.74 0 0 0 0
TMP
58.3
58.3
58.44 58.44 58.35 700 0 0 0
TMS
40.6
40.6
38.33 40.59 38.28 1,400 0 0 0
TMT
9.8
9.8
9.49 9.81 9.49 7,500 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
13.3
13.3
13.20 13.38 13.20 4,600 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
29
29
29 29 29 200 0 0 0
TNG
17.2
17.2
16.99 17.70 16.99 1,838,400 0 0 0
TNH
12.8
12.8
12.60 12.90 12.35 168,500 0 0 0
TNI
5.7
5.7
5.65 5.94 5.65 84,600 0 0 0
TNP
22.8
22.8
22.76 22.76 22.76 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8
8
8 8.08 8 13,200 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
141.0
141.0
140.69 140.99 138.15 53,000 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
16.9
16.9
16.90 17.15 16.75 4,174,700 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
9.90 10.50 9.90 10,100 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 0 0 0 0
TRA
31.3
31.3
31.29 31.29 31.29 0 0 0 0
TRC
18.6
18.6
18.65 18.86 18.29 92,300 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 200 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 5.10 1,800 0 0 0
TSB
35.3
35.3
35.50 35.50 35.30 400 0 0 0
TSC
3.0
3.0
2.97 3 2.93 118,100 0 0 0
TSD
5.3
5.3
5.70 5.70 5.30 7,700 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 100 0 0 0
TST
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TT6
6.1
6.1
6.07 6.17 5.61 29,200 0 0 0
TTA
11.2
11.2
11.24 11.24 11.14 347,100 0 0 0
TTC
8.0
8.0
8.01 8.01 8.01 0 0 0 0
TTD
43.7
43.7
43.66 43.66 43.66 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.86 2.87 2.84 174,700 0 0 0
TTG
10.7
10.7
10 10.70 10 300 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 31,900 0 0 0
TTL
9
9
9.60 9.60 9 4,400 0 0 0
TTN
16.4
16.4
16.42 16.70 16.33 176,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.70 34.80 33.70 1,800 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
22.9
22.9
23.09 23.09 22.89 9,600 0 0 0
TV2
34.3
34.3
34.03 34.62 33.21 120,900 0 0 0
TV3
15.5
15.5
14.98 15.47 14.79 25,900 0 0 0
TV4
15.3
15.3
15.40 15.40 15 700 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.40 9 8.40 14,200 0 0 0
TVC
9.9
9.9
10.70 10.80 9.90 862,200 0 0 0
TVD
9.2
9.2
9.30 9.39 9.21 15,000 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
7.9
7.9
8 8.10 7.90 110,500 0 0 0
TVS
14.0
14.0
14.35 14.35 14.02 58,900 0 0 0
TVT
15.3
15.3
15.30 15.30 15.30 600 0 0 0
TW3
16.7
16.7
16.71 16.71 16.71 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
15.8
15.8
15.89 15.89 15.75 1,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
7.10 7.30 7 47,600 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
51.5
51.5
51.50 51.50 51.50 100 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
10.8
10.8
10.80 10.80 10.80 5,100 0 0 0
USD
15.8
15.8
15.77 15.77 15.77 1,400 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
18.65 18.65 18.65 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
10.4
10.4
11.50 11.50 10.40 400 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.1
6.1
6.18 6.18 6 146,900 0 0 0
VC3
25.5
25.5
25.95 26.14 25.30 1,190,400 0 0 0
VC6
29.1
29.1
29.88 29.88 29.13 200 0 0 0
VC7
10.2
10.2
10.07 10.26 9.98 145,900 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VCA
8.7
8.7
8.96 8.98 8.50 16,800 0 0 0
VCB
59.8
59.8
60.40 60.79 59.70 2,821,200 0 0 0
VCC
9.6
9.6
10.10 10.10 9.60 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.6
286.6
288 296.30 286.10 600 0 0 0
VCG
21.5
21.5
21.64 21.81 21.41 4,855,900 0 0 0
VCI
26.7
26.7
27.18 27.29 26.64 6,454,000 0 0 0
VCM
9.8
9.8
9.60 9.80 9.60 4,200 0 0 0
VCP
26
26
26.40 26.40 26 9,500 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.4
42.4
42.74 42.83 42.29 40,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.5
37.5
34.90 37.53 34.90 201,900 0 0 0
VDS
19.0
19.0
18.90 19.20 18.80 934,900 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 1,900 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
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VEA
36.8
36.8
37.21 37.21 36.68 669,600 0 0 0
VEC
30.5
30.5
30.50 32 30 36,100 0 0 0
VEF
131.5
131.5
131.20 133.40 131 23,100 0 0 0
VES
11
11
11 11 11 0 0 0 0
VET
16
16
16 16 16 700 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.2
51.2
50.04 51.27 50.04 21,100 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
43.0
43.0
42.75 44.28 42.57 1,629,700 0 0 0
VGG
41.8
41.8
41.59 41.77 41.31 1,500 0 0 0
VGI
73.9
73.9
74.66 75.82 73.22 584,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26.8
26.8
26.63 26.82 26.43 14,800 0 0 0
VGR
52.8
52.8
52.82 52.82 52.82 300 0 0 0
VGS
27.2
27.2
27.48 27.48 27.01 320,600 0 0 0
VGT
11.8
11.8
11.64 12.03 11.64 986,300 0 0 0
VGV
33
33
33 33 33 0 0 0 0
VHC
57.7
57.7
59.30 59.30 57.70 903,700 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.6
4.6
4.30 4.60 4.30 842,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2.20 2.20 2 508,900 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 0 0 0 0
VHM
47.6
47.6
47.96 48.87 46.99 4,590,300 0 0 0
VIB
16.1
16.1
16.32 16.32 16.06 2,832,100 0 0 0
VIC
103.9
103.9
103 105.75 101.90 4,605,200 0 0 0
VID
5.2
5.2
5 5.19 5 5,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 500 0 0 0
VIG
6
6
6 6 5.90 45,300 0 0 0
VIM
9.1
9.1
9.44 9.44 9.07 800 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.8
11.8
11.77 11.77 11.59 82,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VIW
16
16
16 16.90 15.80 2,300 0 0 0
VIX
21.1
21.1
21.72 21.88 20.95 26,169,600 0 0 0
VJC
139.2
139.2
142.15 143.46 139.15 1,768,700 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
42.9
42.9
42.77 42.95 42.77 20,700 0 0 0
VLC
13.9
13.9
14 14.20 13.90 34,800 0 0 0
VLG
8.5
8.5
8.20 8.50 8.20 18,000 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
5.9
5.9
5.82 6 5.82 4,000 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VNA
17.0
17.0
16.80 16.99 16.80 1,200 0 0 0
VNB
16.8
16.8
16.50 16.90 16.50 27,000 0 0 0
VNC
34.9
34.9
34.91 34.91 34.91 800 0 0 0
VND
19.6
19.6
20.05 20.05 19.50 11,663,500 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 100 0 0 0
VNG
7.2
7.2
7.24 7.24 7.24 200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
22.0
22.0
22.26 22.26 21.97 2,800 0 0 0
VNM
56.2
56.2
56.16 56.64 55.77 2,241,200 0 0 0
VNP
16.2
16.2
16.76 16.76 15.70 189,300 0 0 0
VNR
18.3
18.3
18.47 18.47 18.29 17,000 0 0 0
VNS
9.3
9.3
9.35 9.35 9.34 9,800 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 100 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
390.6
390.6
390.70 390.70 390.60 600 0 0 0
VOS
12.6
12.6
13 13.05 12.60 483,200 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.0
28.0
28.69 28.69 27.90 13,235,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.4
23.4
23.31 23.36 23.31 3,800 0 0 0
VPG
6.4
6.4
6.50 6.50 6.38 107,800 0 0 0
VPH
5.1
5.1
4.90 5.10 4.90 4,700 0 0 0
VPI
48.2
48.2
48.91 49.27 46.27 3,661,900 0 0 0
VPL
73.8
73.8
75.70 75.70 73.80 77,000 0 0 0
VPR
7.5
7.5
7.53 7.53 7.53 0 0 0 0
VPS
9.3
9.3
9.37 9.39 9.26 17,400 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
13.3
13.3
13.15 13.70 13.15 2,200 0 0 0
VRE
30.9
30.9
30.90 31.44 30.71 8,062,400 0 0 0
VRG
16.1
16.1
16.33 16.33 16.14 8,800 0 0 0
VSA
19.4
19.4
19.50 19.50 19.12 500 0 0 0
VSC
22
22
21.95 22.40 21.55 8,003,300 0 0 0
VSE
8.9
8.9
8.80 9.10 8.60 58,300 0 0 0
VSF
24.9
24.9
24.80 25.10 24.50 10,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.00 41.00 40.41 21,900 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 300 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
14.76 15.55 14.76 400 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3
3
3 3 3 0 0 0 0
VTB
12.9
12.9
13.80 13.80 12.80 71,100 0 0 0
VTC
6.4
6.4
6.36 6.36 6.36 0 0 0 0
VTD
6.8
6.8
6.80 7 6.70 31,700 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 0 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
39.2
39.2
38.66 39.19 38.66 2,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.78 10.87 10.65 108,700 0 0 0
VTP
66.8
66.8
70.01 70.01 66.82 717,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
13.04 13.13 13.04 16,500 0 0 0
VTV
14.4
14.4
14.30 14.60 13.90 160,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.60 18.20 1,270,800 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
9.6
9.6
10 10 9.60 5,500 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
264.6
264.6
264.60 264.60 264.60 100 0 0 0
WSB
52.7
52.7
52.70 52.70 52.70 600 0 0 0
WSS
6.9
6.9
6.70 7 6.70 8,700 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
11.1
11.1
11.07 11.35 10.98 2,900 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 11.45 100 0 0 0
XMC
8.9
8.9
9 9 8.80 23,900 0 0 0
XMD
8.1
8.1
6.70 8.10 6.70 400 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 100 0 0 0
XPH
14.7
14.7
14.70 14.70 14.70 0 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.6
10.6
10.58 10.58 10.58 100 0 0 0
YEG
11.5
11.5
11.50 11.68 11.40 844,600 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,869.6
1,869.6
1,886.48 1,890.96 1,866.91 233,036,138 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |