DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/11/2025

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 07/11/2025

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
7.6
7.6
7.78 7.80 7.60 1,041,500 0 0 0
AAH
3.7
3.7
3.60 3.70 3.60 995,300 0 0 0
AAM
6.7
6.7
6.71 6.71 6.70 700 0 0 0
AAS
8.5
8.5
8.80 8.90 8.40 1,915,900 0 0 0
AAT
3.4
3.4
3.53 3.53 3.44 36,200 0 0 0
ABB
10.1
10.1
10.14 10.22 9.98 2,493,700 0 0 0
ABC
11.1
11.1
11 11.50 11 87,100 0 0 0
ABI
20.1
20.1
20 20.30 19.90 103,100 0 0 0
ABR
12.7
12.7
12.72 12.72 12.72 0 0 0 0
ABS
2.9
2.9
2.96 2.97 2.93 93,200 0 0 0
ABT
65.9
65.9
65.85 66.05 64.71 9,700 0 0 0
ABW
10.1
10.1
10.20 10.40 10.10 157,000 0 0 0
ACB
21.5
21.5
21.75 21.80 21.41 12,107,200 0 0 0
ACC
13.5
13.5
13.65 13.70 13.10 19,500 0 0 0
ACE
38.4
38.4
38.42 38.42 38.42 700 0 0 0
ACL
12.6
12.6
12.45 12.64 12.26 3,900 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 55,300 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
54.9
54.9
56.60 56.60 54.50 1,003,400 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
8.9
8.9
9.05 9.05 8.90 2,600 0 0 0
ADS
7.5
7.5
7.49 7.50 7.37 51,300 0 0 0
AG1
10.3
10.3
10.04 10.31 9.96 3,600 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 100 0 0 0
AGG
14.3
14.3
14.77 14.77 14.27 761,400 0 0 0
AGP
34.0
34.0
34.34 34.34 33.58 2,900 0 0 0
AGR
15.5
15.5
15.80 15.80 15.30 600,400 0 0 0
AGX
156.6
156.6
156.58 156.58 156.58 200 0 0 0
AIC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
AIG
38.8
38.8
38.84 38.93 38.75 6,100 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.6
6.6
6.60 6.60 6.40 16,700 0 0 0
AMC
12.4
12.4
12.43 12.43 12.43 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13 13 13 5,700 0 0 0
AMS
7.6
7.6
7.70 7.90 7.30 38,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.2
27.2
28.20 28.35 26.60 2,065,100 0 0 0
APF
33.9
33.9
33.88 33.97 33.88 1,000 0 0 0
APG
11.2
11.2
11.10 11.25 11 604,600 0 0 0
APH
6.3
6.3
6.35 6.35 6.20 328,200 0 0 0
API
7.1
7.1
7.20 7.20 7 149,800 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.50 5.50 5.40 800 0 0 0
APS
8.2
8.2
8.40 8.40 8.10 294,800 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 200 0 0 0
ASM
6.8
6.8
6.86 6.86 6.74 294,400 0 0 0
ASP
4.9
4.9
4.87 4.92 4.86 28,800 0 0 0
AST
59.7
59.7
60.15 61.14 58.26 1,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 76,200 0 0 0
ATG
8
8
8.30 8.30 8 156,000 0 0 0
ATS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
AVC
52.7
52.7
52.73 52.73 52.73 100 0 0 0
AVG
13.1
13.1
13.40 13.40 12.70 138,700 0 0 0
BAB
11.0
11.0
11.23 11.23 10.97 12,200 0 0 0
BAF
28.9
28.9
29.59 29.59 28.64 1,568,200 0 0 0
BAL
9.3
9.3
9.35 9.35 9.35 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
13.14 13.14 13.14 0 0 0 0
BCA
8.3
8.3
8.50 8.60 8.30 4,400 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.70 7.90 7.50 134,200 0 0 0
BCE
7.8
7.8
7.88 7.88 7.77 10,700 0 0 0
BCF
34.3
34.3
34.34 34.34 34.34 100 0 0 0
BCM
66.8
66.8
67.24 67.24 65.56 181,700 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
35.1
35.1
35.06 35.06 35.06 10,600 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 29,300 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
41.1
41.1
41.10 41.57 41.10 156,600 0 0 0
BGE
4.6
4.6
4.70 4.70 4.60 255,600 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
9.1
9.1
9.10 9.10 9.10 500 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.4
30.4
30.41 30.60 30.41 10,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.2
24.2
24.50 24.55 23.90 228,100 0 0 0
BID
34.7
34.7
35.48 35.76 34.65 3,220,900 0 0 0
BIG
4.8
4.8
4.75 4.93 4.58 179,500 0 0 0
BIO
11.3
11.3
11.31 11.31 11.31 0 0 0 0
BKC
17.9
17.9
18.81 18.81 17.87 43,400 0 0 0
BKG
2.9
2.9
2.87 2.93 2.81 25,400 0 0 0
BLI
9.2
9.2
8.90 9.20 8.90 200 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.9
23.9
24.03 24.03 23.93 600 0 0 0
BMC
16.8
16.8
16.90 16.90 16.50 42,400 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 3,000 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.1
19.1
19.49 19.74 19.11 355,300 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
15.8
15.8
13.80 15.80 13.80 300 0 0 0
BMP
154.2
154.2
163.69 163.79 153.32 187,200 0 0 0
BMS
12.1
12.1
12.32 12.32 12.13 132,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.6
7.6
7.90 8 7.60 180,400 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.80 2 1.80 316,300 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
11.7
11.7
11.75 11.75 11.75 300 0 0 0
BRR
17.5
17.5
17.45 17.45 17.45 300 0 0 0
BRS
22.7
22.7
22.66 22.66 22.66 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 7,500 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
17
17
17 17 17 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.8
36.8
37.95 38.18 36.82 541,800 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 2,000 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 2,000 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
15.8
15.8
16.32 16.46 15.67 4,675,600 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
4.90 4.90 4.80 5,200 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
31.7
31.7
31.96 33.97 30.50 74,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
9.7
9.7
9.67 9.82 9.66 114,500 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 5,400 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 1,000 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
2.6
2.6
2.50 2.60 2.50 12,000 0 0 0
BVH
51.0
51.0
53.08 53.38 50.82 465,800 0 0 0
BVL
14.7
14.7
14.75 14.75 14.58 4,700 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.5
32.5
33.20 33.30 32.22 182,500 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.69 45.17 44.60 116,200 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
15.4
15.4
15.20 15.40 15.20 200 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.9
9.9
9.86 9.86 9.83 31,200 0 0 0
C47
9.9
9.9
10.35 10.35 9.90 291,600 0 0 0
C4G
8.2
8.2
8.10 8.20 8 983,200 0 0 0
C69
11.7
11.7
11.80 12 11.70 180,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 6,800 0 0 0
CAG
7
7
7.30 7.30 7 2,400 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
38.3
38.3
39.17 39.17 37.68 26,200 0 0 0
CAT
12.3
12.3
12.19 12.27 12.19 4,400 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.5
29.5
29.79 29.88 29.52 77,900 0 0 0
CC1
29.5
29.5
29.05 32.38 29.05 5,100 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCI
22.3
22.3
22.30 22.30 22.30 100 0 0 0
CCL
5.9
5.9
5.70 6 5.70 342,600 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
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
18.5
18.5
19.09 19.09 18.34 218,700 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.9
31.9
31.90 32.87 31.90 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 34,100 0 0 0
CDP
9.2
9.2
9.07 9.53 9.07 3,700 0 0 0
CDR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CEN
2.4
2.4
2.30 2.40 2.30 95,200 0 0 0
CEO
22.7
22.7
22.86 23.71 22.38 14,924,000 0 0 0
CET
11
11
11.40 11.50 11 31,800 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
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.8
26.8
26.94 26.94 26.77 23,500 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CI5
4.6
4.6
4.50 4.60 4.50 3,400 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CID
10.2
10.2
10.18 10.18 10.18 0 0 0 0
CIG
8.8
8.8
8.98 8.98 8.56 32,400 0 0 0
CII
22.8
22.8
23.45 23.75 22.80 14,270,500 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 100 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
40.0
40.0
37.55 40.03 37.39 16,200 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 800 0 0 0
CKG
11.3
11.3
11.55 11.55 11.30 32,900 0 0 0
CKV
12
12
12 12 12 800 0 0 0
CLC
49.3
49.3
49.16 49.26 49.07 700 0 0 0
CLH
19.0
19.0
18.80 18.97 18.71 7,200 0 0 0
CLL
28.1
28.1
27.91 28.14 27.91 6,600 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
15.26 15.35 15.16 44,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 1,800 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
35.3
35.3
36.18 36.32 35 598,300 0 0 0
CMI
0.7
0.7
0.70 0.70 0.60 3,300 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
7.3
7.3
7.23 7.41 7.13 6,300 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 4,000 0 0 0
CMV
8.4
8.4
8.20 8.38 8.20 2,100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.4
6.4
6.49 6.49 6.43 121,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
31.54 32.48 31.54 200 0 0 0
CNG
25.1
25.1
26 26 25.05 18,500 0 0 0
CNN
62.9
62.9
62.95 62.95 62.95 0 0 0 0
CNT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 1,900 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
32.0
32.0
30.52 32.27 30.33 45,600 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 400 0 0 0
CRC
9.3
9.3
9.45 9.49 9.17 1,297,000 0 0 0
CRE
9.3
9.3
9.37 9.41 9.16 354,500 0 0 0
CSC
17.2
17.2
18.82 18.82 16.82 10,800 0 0 0
CSI
27.5
27.5
27.70 27.70 27.50 1,600 0 0 0
CSM
14
14
14.35 14.35 13.95 221,200 0 0 0
CSV
31.1
31.1
32.10 32.20 30.80 721,400 0 0 0
CT3
5.1
5.1
5.20 5.20 5.10 12,800 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTB
16.2
16.2
17.32 17.32 16.21 12,000 0 0 0
CTD
75.9
75.9
81.13 81.66 75.93 2,818,800 0 0 0
CTF
20
20
20 20.05 19.95 328,900 0 0 0
CTG
33.4
33.4
34.39 34.86 32.99 13,056,800 0 0 0
CTI
20.5
20.5
20.64 20.68 20.41 409,100 0 0 0
CTP
9.8
9.8
10.30 10.30 9.30 64,200 0 0 0
CTR
78.3
78.3
78.42 80.88 78.07 888,900 0 0 0
CTS
27.4
27.4
28.63 28.91 27.34 1,259,200 0 0 0
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CVT
27.3
27.3
27.25 27.25 27.25 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 2,700 0 0 0
D2D
34.6
34.6
35.95 35.95 34.60 54,100 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
12.3
12.3
12.29 12.29 12.29 100 0 0 0
DAH
3.7
3.7
3.70 3.73 3.60 91,000 0 0 0
DAS
9
9
8.10 9 8.10 400 0 0 0
DAT
9.1
9.1
9.80 9.80 9.12 6,900 0 0 0
DBC
22.1
22.1
22.59 22.72 22.06 2,769,600 0 0 0
DBD
50.7
50.7
50.40 50.69 49.34 9,700 0 0 0
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.1
11.1
11.45 11.45 11.10 5,500 0 0 0
DC1
6.1
6.1
5.85 6.07 5.85 700 0 0 0
DC2
6.5
6.5
6.51 6.51 6.51 200 0 0 0
DC4
10.3
10.3
10.55 10.55 10.23 507,200 0 0 0
DCF
38.4
38.4
40.18 40.18 33.13 700 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
34.20 34.85 33.40 834,200 0 0 0
DCM
32.3
32.3
33.23 33.61 32.19 2,709,400 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
DCS
1
1
0.90 1 0.90 263,100 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 3,300 0 0 0
DDB
10.2
10.2
10.30 10.40 10 18,100 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 4,400 0 0 0
DDN
6.5
6.5
6.50 7.20 6.50 5,300 0 0 0
DDV
27.2
27.2
28.30 28.30 26.72 935,700 0 0 0
DFC
24.4
24.4
24.30 24.39 24.30 300 0 0 0
DFF
0.7
0.7
0.70 0.80 0.60 607,100 0 0 0
DGC
79.7
79.7
80.77 81.28 79.32 1,254,600 0 0 0
DGT
4.6
4.6
4.70 4.70 4.60 46,000 0 0 0
DGW
38.5
38.5
39 39.95 38 817,700 0 0 0
DHA
53.6
53.6
54.49 55.25 52.71 147,100 0 0 0
DHB
8.7
8.7
8.50 8.70 8.50 500 0 0 0
DHC
29.1
29.1
30.10 30.10 28.86 314,100 0 0 0
DHD
21.8
21.8
21.75 21.75 21.75 0 0 0 0
DHG
97.7
97.7
99.03 99.50 97.70 17,200 0 0 0
DHM
6.3
6.3
6.30 6.30 6.29 700 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
76.4
76.4
77.40 77.40 74 7,300 0 0 0
DIC
1.1
1.1
1 1.20 1 286,500 0 0 0
DID
4
4
4 4 3.90 3,500 0 0 0
DIG
18.6
18.6
19.15 19.20 18.40 8,163,900 0 0 0
DIH
10.6
10.6
10.70 10.70 10.43 7,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.6
5.6
5.70 5.80 5.50 609,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.71 2.71 2.60 873,400 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
22.1
22.1
22.13 22.13 22.13 500 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 0 0 0 0
DNA
21.6
21.6
21.63 21.63 21.63 100 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
7.4
7.4
7.53 7.53 7.44 200 0 0 0
DNH
44.3
44.3
44.29 44.29 44.29 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 100 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19
19
19 19 19 100 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 33.21 1,400 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 100 0 0 0
DP1
34.1
34.1
34.11 34.11 34.11 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
46.8
46.8
50.11 50.11 46.83 37,200 0 0 0
DPG
41.9
41.9
42.60 43.14 40.38 849,500 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.1
22.1
22.89 23.17 22.00 5,475,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.7
36.7
37.70 38 36.50 1,151,700 0 0 0
DQC
10.1
10.1
10.45 10.45 9.93 5,900 0 0 0
DRC
14.8
14.8
14.99 15.13 14.79 207,400 0 0 0
DRG
7.8
7.8
7.96 8.15 7.76 21,200 0 0 0
DRH
2.2
2.2
2.36 2.36 2.20 332,500 0 0 0
DRI
11.9
11.9
11.90 12.10 11.80 745,400 0 0 0
DRL
46.9
46.9
47.14 47.14 46.81 4,800 0 0 0
DS3
6.4
6.4
6.40 6.40 6.20 5,000 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.4
22.4
22.46 22.95 22.33 464,100 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 100 0 0 0
DSN
39.4
39.4
39.49 39.49 39.30 4,600 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
9.10 9.10 9 19,500 0 0 0
DTA
3.9
3.9
3.94 4.12 3.94 28,100 0 0 0
DTD
16.4
16.4
16.62 16.79 16.09 331,600 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 2.40 2.30 13,300 0 0 0
DTK
11.2
11.2
11.20 11.67 10.54 1,800 0 0 0
DTL
13.9
13.9
14.10 14.10 13.90 9,700 0 0 0
DTP
90.6
90.6
90.62 90.62 90.62 200 0 0 0
DTT
15.0
15.0
15.02 15.02 15.02 2,000 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 1.70 400,700 0 0 0
DVM
6.8
6.8
6.70 6.80 6.60 83,300 0 0 0
DVN
19.4
19.4
19.37 19.37 19.08 10,400 0 0 0
DVP
62.4
62.4
62.57 62.57 62.39 3,700 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
16.6
16.6
17.11 17.28 16.32 19,005,100 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.6
10.6
10.90 10.90 10.60 196,700 0 0 0
DXS
9.7
9.7
10.15 10.15 9.69 1,841,400 0 0 0
DXV
3.7
3.7
3.78 3.78 3.70 9,800 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
10.3
10.3
10.83 10.83 10.18 19,600 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.8
21.8
22.28 22.51 21.07 19,400 0 0 0
EFI
2
2
2 2 2 2,500 0 0 0
EIB
21.5
21.5
21.75 21.95 21.40 6,607,900 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 1,000 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 800 0 0 0
ELC
20.0
20.0
19.86 20.10 19.57 439,200 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
20.8
20.8
20.83 20.83 20.83 100 0 0 0
EVE
10.1
10.1
9.84 10.24 9.84 63,800 0 0 0
EVF
12.1
12.1
12.55 12.75 12.10 4,526,400 0 0 0
EVG
7.6
7.6
7.90 7.90 7.52 863,600 0 0 0
EVS
6.1
6.1
6.10 6.20 6.10 95,900 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
3.48 3.48 3.35 16,000 0 0 0
FCN
14.4
14.4
15.17 15.17 14.39 599,500 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 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
12.2
12.2
12.57 12.57 12.18 21,600 0 0 0
FID
1.5
1.5
1.50 1.70 1.50 223,400 0 0 0
FIR
7.3
7.3
7.30 7.46 7.25 81,700 0 0 0
FIT
4.6
4.6
4.64 4.69 4.55 557,000 0 0 0
FMC
34.8
34.8
34.66 34.89 34.13 28,300 0 0 0
FOC
55.7
55.7
55.83 55.92 55.66 23,400 0 0 0
FOX
62
62
64.30 64.30 61 160,000 0 0 0
FPT
100.0
100.0
98.47 100.75 98.47 5,863,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.35 7.35 7.35 0 0 0 0
FRT
132.9
132.9
132.95 135.71 132.86 351,200 0 0 0
FSO
5.1
5.1
5.13 5.13 5.13 100 0 0 0
FT1
38.4
38.4
38.27 39.34 38.19 4,400 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 0.60 30,600 0 0 0
FTS
29.6
29.6
30.86 31.13 29.57 1,703,900 0 0 0
G20
0.6
0.6
0.60 0.70 0.60 27,200 0 0 0
G36
8.0
8.0
8.21 8.21 7.93 194,500 0 0 0
GAS
62.9
62.9
61.80 62.90 61 1,225,100 0 0 0
GCB
9
9
9 9 9 1,800 0 0 0
GCF
30.9
30.9
30.91 30.91 30.91 0 0 0 0
GDA
16.4
16.4
16.50 16.60 16.30 88,100 0 0 0
GDT
17.9
17.9
17.95 18.04 17.87 16,700 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEG
14.3
14.3
14.38 14.67 14.29 330,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
35.2
35.2
35.92 36.72 34.60 10,500,200 0 0 0
GGG
4.7
4.7
5.20 5.20 4.70 3,600 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
15
15.30 15.40 15 187,800 0 0 0
GKM
2.8
2.8
2.70 2.90 2.50 1,323,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.2
22.2
20.60 22.20 20.60 800 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
32
32
32 32 32 100 0 0 0
GMD
61.6
61.6
64.23 64.33 61.22 2,325,400 0 0 0
GMH
7.9
7.9
7.93 7.93 7.93 400 0 0 0
GMX
13.7
13.7
13.74 13.74 13.74 100 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2.4
2.4
2.30 2.50 2.30 207,800 0 0 0
GSM
27.7
27.7
27.67 27.67 27.67 400 0 0 0
GSP
9.5
9.5
9.50 9.64 9.50 34,100 0 0 0
GTA
9.5
9.5
9.42 9.47 9.42 2,900 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
27.4
27.4
28.25 28.64 27.41 3,195,500 0 0 0
GVT
82.3
82.3
82.26 82.26 82.26 0 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 200 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
15.9
15.9
16.60 16.95 15.90 20,703,900 0 0 0
HAH
58.4
58.4
60.33 61.38 57.45 3,122,700 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 200 0 0 0
HAN
8.9
8.9
8.87 8.87 8.87 1,500 0 0 0
HAP
6.8
6.8
6.97 7 6.71 67,600 0 0 0
HAR
3.9
3.9
4.04 4.08 3.91 379,800 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
31.2
31.2
31.30 31.30 31.21 2,000 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
10.5
10.5
10.75 10.75 10.40 501,600 0 0 0
HBC
6.1
6.1
6.40 6.40 6.10 1,253,700 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.7
4.7
4.69 4.69 4.69 100 0 0 0
HBS
5.4
5.4
5.50 5.80 5.40 96,600 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
20.0
20.0
19.88 19.96 19.88 1,000 0 0 0
HCD
6.0
6.0
6.09 6.22 6.04 10,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.6
18.6
19.08 19.29 18.53 13,282,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
15.60 15.60 14 400 0 0 0
HD6
10.8
10.8
10.76 10.76 10.40 23,000 0 0 0
HD8
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HDA
5.5
5.5
5.91 5.91 5.55 15,300 0 0 0
HDB
24
24
23.96 24.12 23.40 22,588,600 0 0 0
HDC
24.8
24.8
25.54 25.78 24.84 2,656,800 0 0 0
HDG
27.0
27.0
27.76 28.03 26.78 2,492,900 0 0 0
HDM
34.6
34.6
34.61 34.61 34.61 900 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 2,100 0 0 0
HEC
30.2
30.2
30.15 31.50 30.15 600 0 0 0
HEJ
9.6
9.6
9.60 9.60 9.60 3,000 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 2,700 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
242.8
242.8
244.62 244.62 240.42 500 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
11.2
11.2
11.08 11.74 10.99 1,333,100 0 0 0
HHS
14.2
14.2
14.70 14.70 14.20 1,699,000 0 0 0
HHV
12.9
12.9
13.16 13.30 12.93 5,279,700 0 0 0
HID
4.0
4.0
4.09 4.09 3.96 305,100 0 0 0
HII
4.8
4.8
4.90 4.93 4.73 397,200 0 0 0
HIO
7.4
7.4
7.10 7.40 7.10 2,500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
27.34 27.34 27.34 0 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 15,800 0 0 0
HKT
13.5
13.5
13.46 13.46 13.46 900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 600 0 0 0
HLC
11.5
11.5
11.64 11.73 11.46 43,500 0 0 0
HLD
17.9
17.9
17.82 17.92 17.63 31,600 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
10.92 10.92 10.74 4,700 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 500 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
11.80 11.80 11.80 1,100 0 0 0
HMS
34.5
34.5
34.50 34.50 34.30 4,100 0 0 0
HNB
13.3
13.3
13.28 13.28 13.28 200 0 0 0
HND
10.8
10.8
10.80 10.90 10.80 46,000 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 5.60 1,886,000 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8.10 8.10 8 286,300 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.90 4.70 19,000 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 0 0 0 0
HPG
23.7
23.7
23.77 24.14 23.64 55,100,200 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
68.26 68.26 68.26 100 0 0 0
HPT
23.4
23.4
23.77 23.77 23.38 800 0 0 0
HPW
27
27
27 27 27 100 0 0 0
HPX
4.6
4.6
4.80 4.80 4.56 760,300 0 0 0
HQC
3.1
3.1
3.18 3.19 3.10 4,571,800 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29
29
29 29 29 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
13.08 13.35 12.92 6,530,800 0 0 0
HSL
10.7
10.7
10.15 10.65 10.15 1,151,800 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 600 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 12,300 0 0 0
HT1
15.5
15.5
15.67 15.77 15.28 330,100 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.5
3.5
3.60 3.70 3.50 6,700 0 0 0
HTG
35.1
35.1
35.12 35.35 35.08 6,200 0 0 0
HTI
21.8
21.8
21.71 21.98 21.71 64,500 0 0 0
HTL
25.3
25.3
25.47 25.47 25.02 27,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
5.9
5.9
6.02 6.09 5.89 267,600 0 0 0
HTP
1.6
1.6
1.50 1.70 1.50 137,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.40 43,600 0 0 0
HTV
11.6
11.6
10.92 11.64 10.92 1,100 0 0 0
HU1
6.5
6.5
6.56 6.57 6.46 2,400 0 0 0
HU4
10.4
10.4
10.48 10.57 10.39 23,000 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.8
13.8
13.98 13.98 13.76 1,600 0 0 0
HUG
27.6
27.6
27.55 27.55 27.55 0 0 0 0
HUT
17
17
18.20 18.20 17 3,587,800 0 0 0
HVA
20.9
20.9
20.90 20.90 20 34,200 0 0 0
HVH
12.3
12.3
12.27 12.41 12.14 110,200 0 0 0
HVN
30.4
30.4
30.60 30.60 30.40 2,267,800 0 0 0
HVT
29.1
29.1
29.32 29.32 29.13 40,500 0 0 0
HWS
13.4
13.4
13.51 13.51 13.32 3,600 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 1,000 0 0 0
ICG
18.1
18.1
18.10 18.10 18.10 300 0 0 0
ICI
10
10
10 10 10 15,100 0 0 0
ICN
33.2
33.2
33.45 33.72 32.18 8,200 0 0 0
ICT
22.6
22.6
22.43 22.62 21.21 263,900 0 0 0
IDC
31.9
31.9
32.16 32.66 31.74 1,469,900 0 0 0
IDI
7.1
7.1
7.20 7.24 7.05 512,000 0 0 0
IDJ
5.5
5.5
5.60 5.70 5.40 673,700 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
21.8
21.8
21.96 21.96 21.71 8,400 0 0 0
IFS
19.0
19.0
19.06 19.06 18.96 800 0 0 0
IJC
11.4
11.4
11.56 11.70 11.37 2,538,800 0 0 0
ILA
5.4
5.4
5.50 5.50 5.40 14,900 0 0 0
ILB
25.3
25.3
25.26 25.26 25.26 100 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
47.9
47.9
48.68 48.68 47.79 37,200 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
44
44 44 42.10 300 0 0 0
IPA
16.5
16.5
16.52 16.52 16.26 300,100 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
24.4
24.4
24.84 24.84 24.39 1,300 0 0 0
IST
40.6
40.6
40.56 40.56 40.56 0 0 0 0
ITC
12.7
12.7
12.59 12.68 12.41 471,000 0 0 0
ITD
10.6
10.6
10.69 10.69 10.65 4,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 40,500 0 0 0
ITS
4.6
4.6
4.40 4.60 4.20 3,600 0 0 0
IVS
8.7
8.7
9.05 9.05 8.75 83,700 0 0 0
JOS
1
1
0.90 1.10 0.90 8,200 0 0 0
JVC
8
8
8.08 8.08 7.87 231,500 0 0 0
KBC
33.9
33.9
35.70 35.80 33.80 4,394,000 0 0 0
KCB
10.3
10.3
10.35 10.35 10.26 11,200 0 0 0
KDC
50.8
50.8
50.39 50.88 49.90 123,700 0 0 0
KDH
32.5
32.5
34 34 32.50 6,728,100 0 0 0
KDM
16.3
16.3
16 17.60 15.80 76,700 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 500 0 0 0
KHD
11.2
11.2
11.19 11.19 11.19 0 0 0 0
KHG
7.9
7.9
8.05 8.05 7.68 15,764,000 0 0 0
KHP
11.8
11.8
11.77 11.90 11.72 33,600 0 0 0
KHS
13.6
13.6
13.56 14.12 13.56 5,800 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 0 0 0 0
KMR
3.0
3.0
2.99 2.99 2.99 100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.4
39.4
39.60 39.60 39.30 380,500 0 0 0
KSB
18.4
18.4
18.15 18.55 18.05 1,646,100 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
KSF
81.2
81.2
84 84.50 81 34,200 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
37.76 37.76 37.76 500 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
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
L14
30.8
30.8
31.40 31.50 30.60 50,900 0 0 0
L18
20.5
20.5
20.80 20.80 20.48 7,500 0 0 0
L40
42.9
42.9
42.49 42.94 42.13 51,100 0 0 0
L45
1.9
1.9
1.80 1.90 1.80 700 0 0 0
L63
8
8
8 8 8 13,400 0 0 0
LAF
17.9
17.9
17.83 17.92 17.83 1,000 0 0 0
LAI
12.8
12.8
13 13 12.67 17,000 0 0 0
LAS
16.8
16.8
17.20 17.20 16.70 319,400 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
23.0
23.0
21.97 22.98 21.97 9,900 0 0 0
LBM
33.4
33.4
33.10 33.41 33.01 11,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.52 9.24 1,373,000 0 0 0
LCM
1
1
1 1 0.90 51,200 0 0 0
LDG
4.7
4.7
4.71 4.80 4.56 3,203,800 0 0 0
LDP
11.3
11.3
11.10 11.30 10.80 66,000 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
5.01 5.04 4.90 353,400 0 0 0
LHC
52.3
52.3
53.05 53.05 52.05 9,700 0 0 0
LHG
27.7
27.7
27.89 27.89 27.61 119,000 0 0 0
LIC
26.5
26.5
26.60 27.40 26.50 2,400 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 224,200 0 0 0
LIX
31.5
31.5
31.78 31.78 31.49 9,000 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 100 0 0 0
LLM
16
16
16.50 16.50 16 5,200 0 0 0
LM3
1.7
1.7
1.50 1.70 1.50 23,400 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 100 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.30 1.20 460,100 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
49.3
49.3
51.50 52.10 49.30 2,728,100 0 0 0
LPT
5.6
5.6
5.70 5.70 5.60 600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.6
31.6
32.80 33.30 31.50 55,100 0 0 0
LSS
8.6
8.6
8.62 8.64 8.55 216,000 0 0 0
LTC
1.9
1.9
2 2 1.90 1,000 0 0 0
M10
19.6
19.6
19.52 19.61 19.52 700 0 0 0
MA1
34
34
34 34 34 200 0 0 0
MAC
11.5
11.5
12.41 12.41 11.53 1,200 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
18.7
18.7
19.02 19.02 18.54 21,326,700 0 0 0
MBG
3.4
3.4
3.40 3.40 3.30 100,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
22.55 22.70 21.25 3,301,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 5,100 0 0 0
MCM
25.5
25.5
25.50 25.50 25.26 68,700 0 0 0
MCO
7.1
7.1
7.30 7.30 7.10 4,700 0 0 0
MCP
28.2
28.2
26.95 28.20 26.80 47,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.23 9.23 9.14 4,700 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 3,000 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
5.42 5.50 5.24 2,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
39 39 38.20 48,200 0 0 0
MGC
12.7
12.7
12.74 12.74 12.55 4,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.4
5.4
4.50 5.40 4.50 2,500 0 0 0
MH3
30.5
30.5
29 30.50 28.80 42,100 0 0 0
MHC
11.1
11.1
11.52 11.86 11.14 134,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MIG
16.1
16.1
17.05 17.05 16.06 497,300 0 0 0
MKP
26.4
26.4
26.49 26.49 26.39 500 0 0 0
MKV
14.7
14.7
13.60 14.70 13.60 1,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.5
19.5
19.70 19.70 19.50 500 0 0 0
MML
33.9
33.9
34.80 34.80 33.90 50,100 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
16.4
16.4
16.65 16.84 16.25 68,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 10,800 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
17.50 17.60 17.50 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.08 10.17 10 6,560,700 0 0 0
MSH
32.9
32.9
33.87 33.87 32.82 251,400 0 0 0
MSN
76.8
76.8
78.20 79.70 76.80 7,306,800 0 0 0
MSR
21.1
21.1
21.94 21.94 20.96 1,275,400 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 1,892,100 0 0 0
MTA
13.6
13.6
13.86 13.86 13.46 8,400 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 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 100 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
17.4
17.4
17.50 17.50 17 11,400 0 0 0
MVC
14.5
14.5
14.28 14.85 14.28 98,200 0 0 0
MVN
47.8
47.8
55.50 55.50 47.80 5,400 0 0 0
MWG
75.3
75.3
78.38 79.27 74.34 8,643,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.6
34.6
34.65 34.85 34.50 559,100 0 0 0
NAG
8.3
8.3
8.79 8.98 8.22 437,700 0 0 0
NAP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
NAS
38.6
38.6
34.20 38.60 34.20 200 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.4
16.4
16.57 16.57 16.38 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.3
19.3
19 19.35 18.90 83,300 0 0 0
NBC
7.9
7.9
7.96 7.96 7.86 73,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 6,000 0 0 0
NBP
7.7
7.7
7.50 7.70 7.30 2,700 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
10
10
10.40 10.40 10 17,000 0 0 0
NCS
38.7
38.7
38.52 38.70 38.52 27,000 0 0 0
NCT
92.9
92.9
94.62 94.62 92.93 29,400 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
11.9
11.9
12 12 11.60 218,400 0 0 0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5
5
5.70 5.70 5 13,400 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 8,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 5,700 0 0 0
NET
69.7
69.7
69 69.70 69 700 0 0 0
NFC
54.7
54.7
55.12 55.59 52.81 28,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.8
15.8
16.31 16.51 15.80 185,400 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.5
11.5
11.65 11.65 11.45 66,400 0 0 0
NHT
8.4
8.4
8.47 8.47 8.43 3,600 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
15.2
15.2
15.23 15.73 15 13,715,400 0 0 0
NLG
36.9
36.9
37.38 37.43 35.76 1,358,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.3
50.3
50.65 50.75 49.48 40,900 0 0 0
NNT
56.4
56.4
56.44 56.44 56.44 100 0 0 0
NO1
5.9
5.9
6.00 6.02 5.91 77,100 0 0 0
NOS
1
1
1.10 1.10 1 20,000 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
6.30 6.30 6.10 514,100 0 0 0
NSC
73.8
73.8
74.85 74.85 73.81 3,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 2,800 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.4
13.4
13 13.40 13 10,800 0 0 0
NT2
23.1
23.1
23.50 23.75 23 1,019,400 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.5
54.5
54.49 54.49 54.49 200 0 0 0
NTL
16.9
16.9
17.01 17.15 16.73 615,800 0 0 0
NTP
50.0
50.0
51.22 51.22 50.03 76,500 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
13.6
13.6
14 14 13.60 270,100 0 0 0
NVL
12.1
12.1
12.56 12.65 12.05 8,439,500 0 0 0
NVP
37.9
37.9
37.86 37.86 37.86 400 0 0 0
NVT
7.7
7.7
8.43 8.44 7.51 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 100 0 0 0
OCB
10.6
10.6
10.70 10.74 10.52 2,245,800 0 0 0
OCH
6
6
6 6.20 6 155,000 0 0 0
ODE
45.4
45.4
45.50 45.60 45.30 18,600 0 0 0
OGC
3.9
3.9
3.92 3.95 3.87 416,900 0 0 0
OIL
10.4
10.4
10.61 11.00 10.02 1,280,500 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.6
18.6
18.65 18.65 18.57 6,100 0 0 0
ORS
14
14
14.20 14.40 13.80 2,226,600 0 0 0
PAC
22.7
22.7
23.59 23.59 22.68 843,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
25.2
25.2
26.63 26.67 24.92 1,097,400 0 0 0
PAP
25
25
24.50 26 22.20 3,000 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 11,300 0 0 0
PAT
87.6
87.6
87.85 88.27 87.42 31,300 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 7,400 0 0 0
PBP
11.9
11.9
11.43 11.89 11.43 5,200 0 0 0
PBT
11.8
11.8
11.31 11.78 11.31 3,500 0 0 0
PC1
21.1
21.1
21.52 21.70 21 2,096,900 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 5.80 600 0 0 0
PCH
19.2
19.2
19.07 19.16 19.07 93,600 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
8.9
8.9
8.90 8.90 8.90 25,000 0 0 0
PDB
21.1
21.1
21.39 21.98 20.80 8,000 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 91.16 600 0 0 0
PDR
21.2
21.2
22 22 20.85 10,279,700 0 0 0
PEG
3.9
3.9
3.50 4 3.50 4,100 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
28.2
28.2
28.95 29.56 28.24 1,190,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 29,200 0 0 0
PGB
11.8
11.8
11.91 11.91 11.81 10,200 0 0 0
PGC
12.3
12.3
12.28 12.33 12.14 22,000 0 0 0
PGD
23.9
23.9
24 24 23.90 900 0 0 0
PGI
18.3
18.3
18.70 18.70 18.28 17,400 0 0 0
PGN
6.4
6.4
6.30 6.40 6.10 31,100 0 0 0
PGS
50
50
45 50 45 300 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
17.6
17.6
17.54 17.58 17.45 4,800 0 0 0
PHC
5
5
5.09 5.09 5 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 1,000 0 0 0
PHP
32.9
32.9
33.03 33.03 32.74 31,000 0 0 0
PHR
29.4
29.4
30.12 30.39 29.36 128,000 0 0 0
PHS
14.6
14.6
14.59 14.59 14.59 200 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
16.0
16.0
15.98 15.98 15.98 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
6.3
6.3
6.42 6.42 6.30 1,600 0 0 0
PIV
2.9
2.9
2.60 3 2.60 313,500 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 1,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 11,000 0 0 0
PLC
26.5
26.5
26.80 26.90 25.90 171,100 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.90 5.98 5.81 25,800 0 0 0
PLX
32.8
32.8
33.60 33.79 32.82 2,556,500 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 2,000 0 0 0
PMC
163.9
163.9
154.65 163.85 150.39 16,700 0 0 0
PMG
7.8
7.8
7.79 7.81 7.26 5,300 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
13
13
12.50 13 12.50 700 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.6
34.6
34.13 34.62 34.13 10,400 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 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
57.8
57.8
59.75 60.02 57.77 419,200 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
15.70 15.80 15.60 9,400 0 0 0
POT
19.6
19.6
18.62 19.60 18.13 600 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 200 0 0 0
POW
13.3
13.3
13.63 13.67 13.11 6,818,400 0 0 0
PPC
10.1
10.1
9.86 10.15 9.82 576,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.9
24.9
24.75 25.10 24.75 39,500 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 0 0 0 0
PPS
10.4
10.4
10.30 10.40 10.20 2,700 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
14.7
14.7
14.90 14.90 14.70 3,300 0 0 0
PRE
20.5
20.5
20.56 20.56 20.47 11,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.9
10.9
10.70 11 10.70 1,500 0 0 0
PSB
4.3
4.3
4.40 4.40 4.30 10,100 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
13
13
12.15 13.31 12.08 511,100 0 0 0
PSE
10.5
10.5
10.60 10.60 10.50 400 0 0 0
PSI
7.9
7.9
8 8.10 7.70 160,700 0 0 0
PSL
11.7
11.7
10.60 11.70 10.60 2,100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19 20 19 900 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 5,700 0 0 0
PTB
33.5
33.5
33.88 34.42 33.48 120,100 0 0 0
PTC
7.6
7.6
7.50 7.56 7.06 7,900 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
42 42 42 200 0 0 0
PTL
3.1
3.1
3.14 3.14 3.02 3,500 0 0 0
PTM
5.1
5.1
5.07 5.07 5.07 0 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 600 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
4.10 4.30 3.70 107,800 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 97,400 0 0 0
PVB
29.4
29.4
31.30 31.90 27.90 399,000 0 0 0
PVC
10.9
10.9
11.30 11.70 10.80 1,464,600 0 0 0
PVD
14.8
14.8
14.77 15.40 14.53 19,956,500 0 0 0
PVE
2.4
2.4
2.50 2.70 2.40 46,800 0 0 0
PVG
6
6
6.30 6.30 6 78,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 34,900 0 0 0
PVI
69.6
69.6
69.40 69.58 67.82 29,300 0 0 0
PVM
16.9
16.9
16.92 16.92 16.43 13,500 0 0 0
PVO
5.9
5.9
6.11 6.11 5.92 3,900 0 0 0
PVP
13.2
13.2
13.62 13.62 13.19 109,800 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 28,300 0 0 0
PVS
26.5
26.5
26.87 27.49 26.09 10,358,500 0 0 0
PVT
16
16
16.27 16.55 16 4,162,800 0 0 0
PVV
1.7
1.7
1.60 1.70 1.60 600,200 0 0 0
PVX
1.6
1.6
1.70 1.80 1.60 1,037,200 0 0 0
PVY
2.2
2.2
2 2.20 2 14,000 0 0 0
PWA
3.6
3.6
3.40 3.60 3.40 3,100 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.7
0.7
0.80 0.80 0.60 1,300 0 0 0
PXI
1.2
1.2
1.10 1.20 1.10 25,700 0 0 0
PXL
16
16
16.30 16.30 15.80 225,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
3.20 3.20 2.90 154,500 0 0 0
PXT
1.4
1.4
1.50 1.50 1.30 42,900 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.2
13.2
13.45 13.55 13.15 377,200 0 0 0
QHD
38.6
38.6
38.61 38.61 38.61 300 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
29.4
29.4
29.44 29.44 29.44 0 0 0 0
QNS
40.9
40.9
41.03 41.30 40.94 88,300 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
35 35 34.60 2,400 0 0 0
QSP
23.5
23.5
23.02 23.48 23.02 1,600 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 0 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 0 0 0 0
QTP
11.9
11.9
11.95 11.95 11.86 114,300 0 0 0
RAL
87.0
87.0
85.23 88.53 85.23 7,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7
7
7.10 7.10 7 700 0 0 0
RCC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 100 0 0 0
RCL
12.5
12.5
11.47 12.55 11.27 42,400 0 0 0
REE
55.3
55.3
55.97 55.97 54.94 281,800 0 0 0
RIC
11.5
11.5
10.40 11.60 10.10 334,200 0 0 0
RTB
26.9
26.9
26.91 26.91 26.91 0 0 0 0
RYG
9.7
9.7
9.99 10.04 9.71 308,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 2,100 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 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.50 9.50 9.30 86,100 0 0 0
SAB
41.4
41.4
41.19 41.64 41.19 560,000 0 0 0
SAC
11.9
11.9
11.93 11.93 11.65 2,400 0 0 0
SAF
49.7
49.7
49.77 49.77 49.68 4,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.14 7.21 7.05 657,000 0 0 0
SAS
28.9
28.9
29.55 29.73 28.66 9,000 0 0 0
SAV
12.9
12.9
12.48 12.90 12.48 600 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.2
27.2
27.17 27.17 27.17 300 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 1,100 0 0 0
SBD
7.4
7.4
7.41 7.41 7.41 0 0 0 0
SBG
11.1
11.1
11.04 11.08 10.96 143,700 0 0 0
SBH
42.6
42.6
42.57 42.57 42.57 100 0 0 0
SBL
5.5
5.5
5.60 5.60 5.50 1,700 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
5.5
5.5
5.60 5.60 5.40 655,100 0 0 0
SBT
23.8
23.8
23.87 23.87 23.58 718,300 0 0 0
SBV
7.8
7.8
7.81 7.81 7.81 100 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 2.40 100 0 0 0
SCG
63
63
63.20 63.20 62.10 27,900 0 0 0
SCI
9.7
9.7
9.90 9.90 9.50 21,300 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 400 0 0 0
SCL
16.0
16.0
16.32 16.41 15.56 25,000 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.1
8.1
8.44 8.44 8.05 5,334,800 0 0 0
SCS
49.3
49.3
49.98 50.07 49.35 267,000 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.5
7.5
7.50 7.50 7.50 1,700 0 0 0
SD5
8.8
8.8
8.84 8.84 8.84 100 0 0 0
SD6
2.4
2.4
2.30 2.40 2.20 1,800 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
11.23 11.23 11.23 500 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 1.30 1.20 39,900 0 0 0
SDG
11.7
11.7
11.73 11.73 11.73 100 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
0.70 0.80 0.70 400 0 0 0
SDU
18.1
18.1
21.90 21.90 18.10 700 0 0 0
SDV
29.2
29.2
29.16 29.16 29.16 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 100 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
19.5
19.5
19.92 19.92 19.46 14,200 0 0 0
SEP
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SFC
18.7
18.7
18.61 19.86 18.61 8,400 0 0 0
SFG
9.5
9.5
9.68 9.68 9.54 2,500 0 0 0
SFI
23.8
23.8
23.81 23.81 23.81 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.1
12.1
12.21 12.30 12.11 40,100 0 0 0
SGC
91.1
91.1
91.06 91.06 91.06 100 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
61.7
61.7
62 62.20 61 13,300 0 0 0
SGP
26.2
26.2
26.30 26.80 25.70 109,900 0 0 0
SGR
17.4
17.4
17.71 17.75 17.25 119,900 0 0 0
SGS
13.8
13.8
14.50 16.79 13.83 6,300 0 0 0
SGT
16.7
16.7
16.50 16.80 16.40 12,800 0 0 0
SHA
4.0
4.0
4.15 4.15 4 2,600 0 0 0
SHB
15.1
15.1
15.52 15.62 14.98 84,767,600 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
7.40 7.40 7.20 5,100 0 0 0
SHI
14.9
14.9
14.35 14.90 14.30 229,100 0 0 0
SHN
4.4
4.4
4.40 4.50 4.40 4,700 0 0 0
SHP
32.0
32.0
32.08 32.08 31.99 500 0 0 0
SHS
21.4
21.4
22.50 22.80 21.30 22,396,400 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 100 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 14.15 49,300 0 0 0
SJE
18.7
18.7
19.10 19.10 18.10 52,200 0 0 0
SJG
21.5
21.5
21.60 21.60 21.50 400 0 0 0
SJM
4
4
4 4 4 1,000 0 0 0
SJS
60.5
60.5
60.20 62.30 60.10 25,200 0 0 0
SKG
9.6
9.6
9.64 9.64 9.50 16,600 0 0 0
SKH
23.1
23.1
22.86 23.14 22.86 10,000 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
25.4
25.4
25.81 25.81 25.44 31,800 0 0 0
SLS
165.4
165.4
168 168 165.30 3,900 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 0 0 0 0
SMB
39.3
39.3
39.02 39.25 38.70 30,200 0 0 0
SMC
13
13
12.40 13.20 12.20 977,200 0 0 0
SMN
10.3
10.3
10.60 10.60 10.32 4,500 0 0 0
SMT
13.4
13.4
12.80 13.90 12.80 17,800 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
33.3
33.3
33.30 33.30 32.20 3,400 0 0 0
SP2
22.4
22.4
22 22.40 22 1,500 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 0 0 0 0
SPV
19.4
19.4
16.72 19.36 16.72 200 0 0 0
SRA
2.6
2.6
2.80 2.80 2.60 123,000 0 0 0
SRB
2
2
1.90 2 1.90 32,200 0 0 0
SRC
38.2
38.2
38.11 38.19 37.46 400 0 0 0
SRF
7.2
7.2
7.25 7.25 7.25 2,300 0 0 0
SSB
14.3
14.3
14.27 14.40 14.02 2,922,400 0 0 0
SSC
30.1
30.1
29.97 30.06 29.97 600 0 0 0
SSG
8.7
8.7
8.30 8.70 8.30 2,100 0 0 0
SSH
78.2
78.2
81.14 82.13 78.18 300 0 0 0
SSI
24.0
24.0
24.86 24.90 23.92 36,679,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.70 5.72 5.64 79,400 0 0 0
STB
48.4
48.4
51.70 51.90 48.35 20,318,100 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
35
35
35 35 35 200 0 0 0
STH
22.8
22.8
22 23.70 21.60 35,500 0 0 0
STK
15.5
15.5
15.41 15.45 15.27 18,000 0 0 0
STP
7.9
7.9
7.92 7.92 7.92 4,100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 900 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
28.0
28.0
27.32 27.95 27.32 14,400 0 0 0
SVD
6.0
6.0
6.15 6.25 6 7,800 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.90 2.80 202,000 0 0 0
SVT
9.7
9.7
9.76 9.76 9.67 2,400 0 0 0
SWC
29.8
29.8
30 30.10 29.80 1,200 0 0 0
SZB
33.4
33.4
33.46 33.46 33.37 3,100 0 0 0
SZC
28.7
28.7
29.41 29.64 28.65 398,500 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 400 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
24.5
24.5
24.60 24.60 24.48 1,400 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.1
10.1
10.17 10.35 10.00 61,800 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
34.9
34.9
34.88 34.88 34.65 4,200 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
6.7
6.7
6.80 6.80 6.70 31,100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.3
32.3
32.91 33.25 32.32 16,083,600 0 0 0
TCH
18.2
18.2
18.61 18.66 17.58 6,631,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.99 32.22 31.94 34,900 0 0 0
TCM
25.5
25.5
25.73 26.05 25.18 1,048,900 0 0 0
TCO
10.1
10.1
10.05 10.10 9.50 373,300 0 0 0
TCR
2.9
2.9
2.94 2.94 2.78 1,100 0 0 0
TCT
20.4
20.4
20 20.60 20 11,700 0 0 0
TCW
29.2
29.2
29.61 29.80 29.24 7,400 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 0 0 0 0
TDC
10.9
10.9
10.93 10.98 10.56 157,000 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.10 3.10 2.98 36,900 0 0 0
TDH
4.8
4.8
4.85 4.85 4.71 65,400 0 0 0
TDM
53.6
53.6
53.58 53.58 53.58 0 0 0 0
TDP
24.6
24.6
24.72 26.32 24.60 2,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 2,600 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 97,300 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 100 0 0 0
TED
62.5
62.5
62.49 62.49 62.49 0 0 0 0
TEG
6.3
6.3
6.34 6.34 6.25 6,600 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
60.6
60.6
60.63 60.63 60.63 200 0 0 0
TGP
6
6
5.80 6 5.80 7,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 100 0 0 0
THD
31.4
31.4
31.80 31.80 31 18,100 0 0 0
THG
41.3
41.3
40.78 41.36 40.54 76,600 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 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.29 7.29 7.20 13,000 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 0 0 0 0
TID
22.4
22.4
22.09 22.56 22.09 9,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
7.80 7.90 7.60 255,600 0 0 0
TIN
54
54
54 54.20 54 3,500 0 0 0
TIP
16.7
16.7
16.85 16.85 16.67 48,000 0 0 0
TIS
4.9
4.9
5 5 4.90 13,600 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 0 0 0 0
TJC
8.4
8.4
8.38 8.38 8.38 100 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 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8.15 8.20 8.01 649,600 0 0 0
TLG
43.1
43.1
44.25 44.25 43.08 92,600 0 0 0
TLH
5.3
5.3
5.38 5.44 5.32 201,700 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 200 0 0 0
TMB
52.7
52.7
52.81 52.81 52.71 5,600 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
61.7
61.7
61.74 61.74 61.74 0 0 0 0
TMP
58.7
58.7
58.44 58.91 58.44 500 0 0 0
TMS
40.0
40.0
40.10 40.10 39.22 2,900 0 0 0
TMT
9.8
9.8
10.30 10.30 9.77 2,200 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 0 0 0 0
TN1
13.3
13.3
13.33 13.51 13.33 2,600 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 0 0 0 0
TNG
16.9
16.9
17.08 17.34 16.64 599,000 0 0 0
TNH
12.5
12.5
12.80 12.90 12.50 102,000 0 0 0
TNI
5.8
5.8
5.70 5.85 5.50 96,200 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 100 0 0 0
TNS
3.6
3.6
3.90 3.90 3.60 5,100 0 0 0
TNT
8
8
8 8.01 8 6,300 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
142.9
142.9
139.91 147.84 139.91 245,100 0 0 0
TOT
13.6
13.6
13.50 13.59 13.42 7,700 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
16.5
16.5
16.80 16.95 16.35 8,560,700 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 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
14.5
14.5
14.27 14.54 14.27 2,700 0 0 0
TRA
31.4
31.4
31.48 31.48 31.29 4,500 0 0 0
TRC
17.8
17.8
18.69 18.69 17.78 85,200 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.2
6.2
6 6.20 6 87,400 0 0 0
TSB
35.2
35.2
34 35.20 34 1,300 0 0 0
TSC
2.9
2.9
2.97 2.98 2.92 253,600 0 0 0
TSD
5.4
5.4
5.70 5.70 5.30 80,100 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 0 0 0 0
TST
8.5
8.5
7.50 8.50 7.50 600 0 0 0
TT6
6.0
6.0
5.61 6.26 5.61 11,700 0 0 0
TTA
11.1
11.1
11.24 11.24 10.90 221,500 0 0 0
TTC
7.9
7.9
7.92 7.92 7.92 100 0 0 0
TTD
39.1
39.1
49.96 49.96 39.10 200 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.81 2.86 2.80 331,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 424,900 0 0 0
TTL
9.3
9.3
8.90 9.30 8.80 1,000 0 0 0
TTN
16.0
16.0
16.51 16.51 15.95 251,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33.70 33.70 33 300 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
22.9
22.9
22.89 22.99 22.79 4,900 0 0 0
TV2
33.4
33.4
34.32 34.32 33.25 63,600 0 0 0
TV3
14.2
14.2
14.60 14.60 14.21 8,400 0 0 0
TV4
15
15
15 15 14.80 29,000 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.46 8.87 8.45 1,100 0 0 0
TVC
9.4
9.4
9.90 9.90 9.30 233,000 0 0 0
TVD
9.2
9.2
9.30 9.30 9.21 14,700 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
7.8
7.8
7.90 8 7.70 191,600 0 0 0
TVS
13.9
13.9
13.94 14.19 13.85 70,900 0 0 0
TVT
15.3
15.3
14.26 15.26 14.26 5,200 0 0 0
TW3
16.7
16.7
16.71 16.71 16.71 0 0 0 0
TXM
5.1
5.1
5.20 5.20 4.70 1,300 0 0 0
TYA
15.9
15.9
15.93 15.93 15.93 400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 300 0 0 0
UDJ
7.3
7.3
7.10 7.30 7.10 6,200 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
51.2
51.2
52.90 54 51.20 3,200 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
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
USD
15.7
15.7
15.68 15.77 15.68 2,300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 100 0 0 0
V21
6.8
6.8
6.60 6.80 6.60 800 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
9.1
9.1
9.10 9.10 9.10 2,100 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 900 0 0 0
VC2
6.1
6.1
6 6.09 5.91 371,500 0 0 0
VC3
25.1
25.1
25.49 25.49 24.84 989,500 0 0 0
VC6
29.1
29.1
29.13 29.13 29.13 100 0 0 0
VC7
10.0
10.0
10.07 10.17 9.98 87,000 0 0 0
VC9
4
4
4 4 4 100 0 0 0
VCA
9.0
9.0
8.71 8.99 8.60 5,100 0 0 0
VCB
58.8
58.8
59.50 59.50 58.51 3,586,300 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
282.1
282.1
288.50 288.50 282.10 1,800 0 0 0
VCG
20.8
20.8
21.50 21.55 20.61 9,574,500 0 0 0
VCI
26.1
26.1
26.67 26.86 25.80 7,826,000 0 0 0
VCM
9.7
9.7
10 10 9.70 1,300 0 0 0
VCP
26
26
26 26.20 26 22,700 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.0
42.0
42.38 42.74 41.74 50,600 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
37.53 37.53 37.53 0 0 0 0
VDS
18.3
18.3
19 19.10 18 1,191,500 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 6,200 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 4,200 0 0 0
VEA
36.8
36.8
36.94 36.94 36.68 934,600 0 0 0
VEC
30.9
30.9
30.50 31 30.20 11,000 0 0 0
VEF
129.5
129.5
130.80 131.50 128.50 32,700 0 0 0
VES
11
11
9.50 11 9.50 400 0 0 0
VET
16
16
16 16 16 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.0
51.0
51.08 51.08 50.80 5,000 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
41.8
41.8
43.11 43.11 41.59 1,285,000 0 0 0
VGG
41.8
41.8
41.77 41.77 41.77 100 0 0 0
VGI
77.4
77.4
73.99 79.27 73.61 3,184,500 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26.7
26.7
26.82 26.82 26.72 12,600 0 0 0
VGR
53.1
53.1
52.37 53.27 52.37 1,300 0 0 0
VGS
26.4
26.4
27.29 27.68 26.43 1,001,200 0 0 0
VGT
11.5
11.5
11.83 11.93 11.45 595,700 0 0 0
VGV
35.1
35.1
37 37 33.80 4,300 0 0 0
VHC
56
56
57.70 57.90 55.60 1,558,100 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.5
4.5
4.50 4.50 4.40 226,200 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 75,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VHM
44.3
44.3
46.94 47.19 44.30 9,791,200 0 0 0
VIB
15.8
15.8
16.02 16.11 15.76 3,709,000 0 0 0
VIC
99.9
99.9
102.50 103.95 99.85 3,701,700 0 0 0
VID
5.2
5.2
5.02 5.18 5.02 13,900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.3
14.3
14.94 14.94 14.27 1,200 0 0 0
VIG
5.9
5.9
6 6 5.90 121,900 0 0 0
VIM
8.6
8.6
9.07 9.07 8.62 2,700 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 2,000 0 0 0
VIP
11.6
11.6
11.77 11.77 11.59 75,600 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 16 1,100 0 0 0
VIX
19.7
19.7
21.11 21.43 19.71 32,217,700 0 0 0
VJC
136.9
136.9
137.31 138.46 133 2,066,800 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 100 0 0 0
VLB
42.6
42.6
42.86 42.86 42.31 42,400 0 0 0
VLC
13.9
13.9
14.20 14.20 13.80 75,800 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 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
6
6
5.91 6 5.91 1,200 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 300 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 0 0 0 0
VNA
16.8
16.8
16.80 16.80 16.80 1,200 0 0 0
VNB
16.5
16.5
16.80 16.80 16.40 26,100 0 0 0
VNC
34.4
34.4
34.52 34.52 34.42 2,100 0 0 0
VND
18.9
18.9
19.55 19.75 18.85 17,842,900 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 400 0 0 0
VNG
7.2
7.2
7.24 7.24 7.20 2,500 0 0 0
VNH
0.9
0.9
1 1 0.90 199,900 0 0 0
VNI
8
8
8 8 8 0 0 0 0
VNL
22.1
22.1
22.07 22.07 22.02 1,400 0 0 0
VNM
55.8
55.8
55.77 56.55 55.68 3,251,100 0 0 0
VNP
14.7
14.7
15.80 16.18 14.36 129,800 0 0 0
VNR
18.3
18.3
18.38 18.38 18.10 9,100 0 0 0
VNS
9.3
9.3
9.30 9.33 9.22 15,200 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
6.2
6.2
6.20 6.20 6.20 100 0 0 0
VNZ
381
381
390 390 381 700 0 0 0
VOS
12.5
12.5
12.70 12.95 12.45 912,700 0 0 0
VPA
2.7
2.7
2.80 2.80 2.70 1,800 0 0 0
VPB
27.0
27.0
27.95 28.00 26.82 23,937,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 500 0 0 0
VPD
23.5
23.5
23.40 23.54 23.36 2,000 0 0 0
VPG
6.4
6.4
6.46 6.47 6.35 166,700 0 0 0
VPH
5.0
5.0
5.06 5.06 4.95 25,300 0 0 0
VPI
48.2
48.2
48.18 49.18 47.64 2,760,400 0 0 0
VPL
71.5
71.5
73.90 73.90 71.30 192,400 0 0 0
VPR
7.5
7.5
7.53 7.53 7.53 0 0 0 0
VPS
9.3
9.3
9.27 9.37 9.27 5,000 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
13.60 13.70 13.60 15,800 0 0 0
VRE
30.3
30.3
30.71 30.76 29.17 14,429,600 0 0 0
VRG
16.3
16.3
16.23 16.33 16.04 14,300 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 2,200 0 0 0
VSC
20.8
20.8
22.20 22.45 20.80 10,638,500 0 0 0
VSE
8.9
8.9
8.70 8.90 8.70 600 0 0 0
VSF
26.2
26.2
25 26.20 25 26,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 200 0 0 0
VSH
41.0
41.0
40.59 41.04 40.36 7,200 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
16.3
16.3
16.34 16.34 16.34 400 0 0 0
VST
3.1
3.1
3.50 3.50 3.10 203,300 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 2,100 0 0 0
VTB
12.6
12.6
12.80 13 12.50 35,200 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 200 0 0 0
VTD
6.6
6.6
6.70 6.80 6.60 41,400 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
38.7
38.7
39.19 39.56 38.74 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.74 10.78 10.60 169,000 0 0 0
VTP
65.8
65.8
66.82 68.38 65.50 1,014,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
13.57 13.57 12.87 30,000 0 0 0
VTV
14.2
14.2
14 14.30 13.90 134,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.30 18.40 18.10 1,145,800 0 0 0
VUA
16
16
16 16 16 100 0 0 0
VVN
3.7
3.7
4 4 3.70 5,200 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 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
268.3
268.3
266.20 268.38 266.20 800 0 0 0
WSB
55.2
55.2
52.70 55.17 52.70 400 0 0 0
WSS
6.6
6.6
6.70 6.80 6.60 14,300 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X20
11.3
11.3
11.07 11.44 11.07 7,600 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
16.9
16.9
13.38 16.95 13.38 200 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
8.8
8.8
9.90 9.90 8.70 17,200 0 0 0
XMD
8.7
8.7
8.80 8.80 8.70 200 0 0 0
XMP
14.7
14.7
15.02 15.02 14.64 900 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 10.62 10.58 500 0 0 0
YEG
11.2
11.2
11.54 11.54 11.17 1,069,700 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
^VN30
1,824.7
1,824.7
1,862.19 1,864.91 1,817.93 395,069,671 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |