DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/11/2025

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 10/11/2025

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
7.5
7.5
7.62 7.72 7.47 1,472,100 0 0 0
AAH
3.6
3.6
3.60 3.70 3.50 438,000 0 0 0
AAM
6.7
6.7
6.70 6.71 6.52 3,500 0 0 0
AAS
8.3
8.3
8.50 8.50 8.20 1,588,500 0 0 0
AAT
3.4
3.4
3.45 3.45 3.39 30,600 0 0 0
ABB
10.1
10.1
10.14 10.45 10.06 1,619,300 0 0 0
ABC
11.1
11.1
11.30 11.30 11 22,800 0 0 0
ABI
19.9
19.9
20 20 19.80 35,700 0 0 0
ABR
12.7
12.7
12.72 12.72 12.72 0 0 0 0
ABS
2.9
2.9
2.94 2.94 2.90 106,000 0 0 0
ABT
65.4
65.4
66.43 66.43 65.38 4,400 0 0 0
ABW
10.1
10.1
10.10 10.30 10 61,100 0 0 0
ACB
21.4
21.4
21.45 21.71 21.28 7,222,900 0 0 0
ACC
13.2
13.2
13.50 13.50 13 13,400 0 0 0
ACE
38.5
38.5
38.52 38.52 38.52 2,100 0 0 0
ACL
12.6
12.6
12.60 12.60 12.60 300 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 0 0 0 0
ACV
53.7
53.7
55.60 55.60 53.50 853,900 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.3
9.3
8.95 9.29 8.90 2,500 0 0 0
ADS
7.4
7.4
7.33 7.45 7.25 50,500 0 0 0
AG1
9.8
9.8
10.31 10.31 9.69 13,400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.1
14.1
14.36 14.36 14.09 517,200 0 0 0
AGP
33.7
33.7
34.09 36.55 33.66 1,300 0 0 0
AGR
15.5
15.5
15.45 15.70 15.30 338,300 0 0 0
AGX
156.6
156.6
156.58 156.58 156.58 0 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
38.3
38.3
38.67 38.75 38.32 8,200 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.6
6.6
6.50 6.80 6.50 21,300 0 0 0
AMC
12.7
12.7
12.68 12.74 12.68 700 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13.4
13.4
13.30 13.40 13.30 6,500 0 0 0
AMS
7.4
7.4
7.40 7.50 7.30 9,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.6
27.6
27.30 28.85 27.30 1,593,400 0 0 0
APF
34.0
34.0
33.88 34.14 33.88 700 0 0 0
APG
11.1
11.1
10.90 11.10 10.85 679,000 0 0 0
APH
6.2
6.2
6.25 6.25 6.17 111,900 0 0 0
API
7.1
7.1
7.20 7.20 6.90 124,000 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.4
5.4
5.80 5.80 5.40 2,500 0 0 0
APS
8.1
8.1
8.20 8.50 8 415,800 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 0 0 0 0
ASM
6.8
6.8
6.82 6.83 6.73 165,500 0 0 0
ASP
4.9
4.9
4.90 4.91 4.80 18,000 0 0 0
AST
59.7
59.7
59.74 59.74 59.58 5,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
24.5
24.5
21.20 24.50 21.20 300 0 0 0
AVC
50.0
50.0
50.13 50.13 50.04 500 0 0 0
AVG
12.8
12.8
13.10 13.10 12.50 99,700 0 0 0
BAB
11.0
11.0
10.97 10.97 10.88 8,600 0 0 0
BAF
28.9
28.9
28.77 28.91 28.18 748,800 0 0 0
BAL
8.2
8.2
8.20 8.20 8.20 100 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 12.22 200 0 0 0
BBT
13.1
13.1
13.14 13.14 13.14 0 0 0 0
BCA
8.2
8.2
8.50 8.50 8.20 5,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.60 40,400 0 0 0
BCE
7.7
7.7
7.77 7.80 7.69 26,600 0 0 0
BCF
34.3
34.3
34.34 34.34 34.25 700 0 0 0
BCM
64.9
64.9
66.84 67.14 64.88 192,900 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 0 0 0 0
BDT
9
9
9 9.10 8.90 39,700 0 0 0
BDW
25.2
25.2
25.16 25.16 25.16 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
16.8
16.8
16.80 16.80 16.80 2,700 0 0 0
BFC
41.2
41.2
40.21 41.43 40.21 96,500 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.6
27.6
27.59 27.59 27.59 4,100 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BHK
12.8
12.8
12.82 12.82 12.82 3,000 0 0 0
BHN
30.4
30.4
30.51 30.51 30.41 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.6
23.6
24.05 24.05 23.35 212,500 0 0 0
BID
34.6
34.6
34.70 35.16 34.51 2,337,400 0 0 0
BIG
4.7
4.7
4.58 4.75 4.49 431,500 0 0 0
BIO
11.3
11.3
11.31 11.31 11.31 0 0 0 0
BKC
17.6
17.6
17.87 17.87 17.64 18,600 0 0 0
BKG
2.8
2.8
2.89 2.89 2.81 85,400 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.9
23.9
23.93 23.93 23.93 1,000 0 0 0
BMC
16.6
16.6
16.20 17.10 16.20 21,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
18.3
18.3
18.96 19.06 18.34 668,800 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.8
14.8
14.50 14.90 14 15,000 0 0 0
BMP
151.5
151.5
155.60 157.42 151.50 113,000 0 0 0
BMS
12.2
12.2
12.23 12.32 12.13 120,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.5
7.5
7.60 7.80 7.50 93,900 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 2,500 0 0 0
BRR
17.5
17.5
17.45 17.45 17.45 200 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 400 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
17
17
17 17 17 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.8
36.8
37 37.73 36.68 353,100 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 5,700 0 0 0
BSR
15.4
15.4
15.77 15.97 15.28 3,593,400 0 0 0
BT1
11.1
11.1
11.04 11.12 11.04 1,100 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 1,000 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 200 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
26.9
26.9
31.04 31.04 26.93 127,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.8
9.8
9.67 9.77 9.67 22,900 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 14.13 600 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
52.0
52.0
51.12 53.08 51.02 367,500 0 0 0
BVL
14.4
14.4
14.67 14.67 12.50 9,100 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.6
32.6
32.52 33.20 32.32 166,600 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.5
44.5
45.07 45.07 44.31 105,600 0 0 0
BWS
31.2
31.2
31.96 31.96 31.11 12,300 0 0 0
BXH
16.5
16.5
16.52 16.52 16.52 0 0 0 0
C21
15.3
15.3
15.30 15.30 15.30 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.5
10.5
10.55 10.55 10.55 161,700 0 0 0
C47
9.9
9.9
9.90 10.25 9.90 30,800 0 0 0
C4G
8.2
8.2
8.20 8.40 8.10 1,307,000 0 0 0
C69
11.7
11.7
11.90 11.90 11.50 212,800 0 0 0
C92
4
4
4.10 4.20 4 1,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
37.6
37.6
38.33 38.61 37.59 18,300 0 0 0
CAT
12.2
12.2
12.19 12.19 12.19 1,200 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.70 29.70 29.52 29,600 0 0 0
CC1
31.2
31.2
31.43 31.43 31.24 1,200 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CCI
21.8
21.8
21.76 21.76 21.76 100 0 0 0
CCL
6.0
6.0
5.86 6 5.84 210,200 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.3
12.3
12.29 12.29 12.29 100 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
18.1
18.1
19.02 19.09 17.59 266,100 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
31.90 32.19 31.90 4,200 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 9.07 1,000 0 0 0
CDR
6.5
6.5
6.50 6.50 6.40 2,500 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
22.4
22.4
22.67 23.43 22 14,287,000 0 0 0
CET
11
11
11 11 11 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
3.3
3.3
3.30 3.30 3.30 100 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
26.77 26.94 26.77 4,800 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 100 0 0 0
CI5
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
CIA
9.7
9.7
9.20 9.70 9 21,400 0 0 0
CID
10.2
10.2
10.18 10.18 10.18 100 0 0 0
CIG
8.9
8.9
8.80 8.98 8.52 19,400 0 0 0
CII
22.3
22.3
22.80 23.40 22.25 11,509,600 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 1,400 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
38.5
38.5
37.55 38.71 37.14 7,800 0 0 0
CKD
21.6
21.6
22.03 22.03 21.55 2,600 0 0 0
CKG
11.3
11.3
11.30 11.60 11.30 24,700 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
49.3
49.3
49.26 49.26 49.26 200 0 0 0
CLH
19.0
19.0
18.97 18.97 18.97 500 0 0 0
CLL
28.0
28.0
28.32 28.32 28.04 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
15.26 15.35 15.16 47,400 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
19.8
19.8
20.87 20.87 19.81 1,300 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 0 0 0 0
CMG
34.2
34.2
35.36 35.36 34.18 771,500 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
7.3
7.3
7.41 7.41 7.13 13,800 0 0 0
CMT
13
13
12.80 13 12.80 1,100 0 0 0
CMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.43 6.50 6.37 48,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.97 30.97 29.47 4,000 0 0 0
CNG
25
25
25.10 25.10 25 8,300 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 100 0 0 0
CNT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.40 1,600 0 0 0
CPC
15.5
15.5
15.51 15.51 15.51 3,500 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
31.1
31.1
31.30 31.39 31.01 35,900 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 100 0 0 0
CRC
9.2
9.2
9.25 9.35 9 1,490,100 0 0 0
CRE
9.2
9.2
9.28 9.30 9.10 430,100 0 0 0
CSC
16.9
16.9
17 17 16.45 7,800 0 0 0
CSI
27.3
27.3
27.50 27.50 27.30 3,400 0 0 0
CSM
14.1
14.1
14.10 14.35 14 559,300 0 0 0
CSV
30.0
30.0
30.80 31.15 29.95 534,100 0 0 0
CT3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTB
16.2
16.2
16.21 16.76 16.21 1,300 0 0 0
CTD
75.3
75.3
75.93 77.99 74.85 731,200 0 0 0
CTF
20.2
20.2
20.20 20.20 18.70 393,500 0 0 0
CTG
32.7
32.7
33.16 33.36 32.45 7,671,700 0 0 0
CTI
20.4
20.4
20.55 20.68 20.36 422,400 0 0 0
CTP
9.2
9.2
9.40 9.90 8.90 66,500 0 0 0
CTR
76.3
76.3
79.21 79.39 76.32 459,900 0 0 0
CTS
27.0
27.0
27.34 28.44 26.76 1,085,300 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
26.9
26.9
25.60 26.85 25.50 1,500 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 1,000 0 0 0
D2D
35.1
35.1
34.65 35.40 34.65 19,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.5
16.5
16.21 16.49 15.93 1,300 0 0 0
DAE
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DAH
3.7
3.7
3.68 3.72 3.66 41,400 0 0 0
DAS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
DAT
9.0
9.0
9.50 9.50 8.59 21,100 0 0 0
DBC
22.1
22.1
22.10 22.28 22.02 1,610,500 0 0 0
DBD
50.1
50.1
49.82 50.21 49.44 10,000 0 0 0
DBM
21.9
21.9
21.86 21.86 21.86 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11 300 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.5
6.5
6.51 6.51 6.51 0 0 0 0
DC4
10.1
10.1
10.32 10.41 10.14 232,000 0 0 0
DCF
32.3
32.3
39.29 39.29 32.32 1,800 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
34.7
34.7
35.50 35.50 33.90 598,200 0 0 0
DCM
31.8
31.8
32.19 32.57 31.72 1,771,400 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
10.1
10.1
10.20 10.30 9.80 12,800 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 0 0 0 0
DDN
6.2
6.2
6.60 6.60 5.70 5,100 0 0 0
DDV
26.5
26.5
27.37 27.46 26.53 627,400 0 0 0
DFC
24.4
24.4
24.39 24.39 24.39 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
78.3
78.3
80.26 80.34 78.29 1,462,900 0 0 0
DGT
4.6
4.6
4.70 4.70 4.50 68,600 0 0 0
DGW
38.7
38.7
38.50 39.50 38.45 838,400 0 0 0
DHA
52.7
52.7
53.36 53.46 52.33 69,000 0 0 0
DHB
8.7
8.7
8.10 8.70 8.10 300 0 0 0
DHC
29.1
29.1
29.03 29.30 28.95 118,600 0 0 0
DHD
21.8
21.8
22.12 22.12 21.53 6,100 0 0 0
DHG
97.4
97.4
97.61 98.46 97.23 12,300 0 0 0
DHM
6.3
6.3
6.10 6.30 5.89 6,000 0 0 0
DHN
29.2
29.2
29.19 29.19 29.19 0 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 100 0 0 0
DHT
75
75
76 78 75 2,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4.10 3.90 4,800 0 0 0
DIG
18.5
18.5
18.49 18.82 17.97 7,745,700 0 0 0
DIH
10.5
10.5
10.61 10.61 10.52 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.60 5.60 5.50 305,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.66 2.68 2.55 820,600 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 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DNA
21.6
21.6
21.63 21.63 21.63 0 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 700 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 100 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 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
18.1
18.1
18.10 18.10 18.10 200 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 3,200 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 0 0 0 0
DP1
34.1
34.1
34.11 34.11 34.11 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
46.8
46.8
47.21 47.21 46.83 12,200 0 0 0
DPG
42.1
42.1
41.86 42.70 41.47 463,800 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.8
21.8
22.19 22.38 21.82 3,612,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.3
36.3
36.70 37 36.05 349,800 0 0 0
DQC
10.6
10.6
10.74 10.74 10.07 4,400 0 0 0
DRC
14.8
14.8
14.84 14.99 14.75 123,600 0 0 0
DRG
8.2
8.2
8.15 8.15 8.15 100 0 0 0
DRH
2.3
2.3
2.25 2.29 2.23 337,900 0 0 0
DRI
12
12
11.90 12.10 11.80 275,500 0 0 0
DRL
46.7
46.7
46.85 46.85 46.38 2,000 0 0 0
DS3
6.5
6.5
6.20 6.50 6.20 1,200 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.3
22.3
22.42 22.95 22.06 456,500 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
39.0
39.0
39.26 39.26 38.99 12,000 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
9 9 8.80 28,900 0 0 0
DTA
4.0
4.0
3.94 3.96 3.94 5,500 0 0 0
DTD
15.9
15.9
16.35 16.35 15.91 233,900 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 2,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
DTL
14
14
13.90 14 13.90 1,200 0 0 0
DTP
90.6
90.6
90.62 90.62 90.62 0 0 0 0
DTT
14.4
14.4
15.02 15.02 14.06 600 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
6.6
6.6
6.80 6.80 6.50 700,400 0 0 0
DVN
19.1
19.1
19.27 19.27 18.99 8,700 0 0 0
DVP
61.6
61.6
62.75 62.75 61.58 18,700 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 15 200 0 0 0
DXG
16.0
16.0
16.93 16.93 16.01 11,810,800 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.5
10.5
10.60 10.60 10.40 164,700 0 0 0
DXS
9.5
9.5
9.69 9.80 9.31 2,238,100 0 0 0
DXV
3.7
3.7
3.70 3.79 3.70 85,000 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
10.65 10.65 10.18 1,500 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.7
21.7
21.75 22.06 21.45 20,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 100 0 0 0
EIB
20.8
20.8
21.50 21.55 20.65 6,444,300 0 0 0
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.8
22.8
22.83 22.83 22.19 2,800 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
ELC
19.5
19.5
19.90 20 19.52 169,400 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
21.68 23.95 20.83 3,300 0 0 0
EVE
10.1
10.1
9.75 10.11 9.75 35,600 0 0 0
EVF
12
12
12.25 12.35 12 2,784,900 0 0 0
EVG
7.5
7.5
7.60 7.64 7.47 532,000 0 0 0
EVS
6.1
6.1
6.10 6.20 6.10 93,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.43 3.43 3.39 34,100 0 0 0
FCN
14.4
14.4
14.39 14.68 14.24 533,800 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
12.6
12.6
12.57 12.57 12.57 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.35 7.35 7.01 500,600 0 0 0
FIT
4.5
4.5
4.57 4.57 4.47 414,900 0 0 0
FMC
34.3
34.3
34.75 34.75 34.13 17,400 0 0 0
FOC
55.4
55.4
55.75 55.75 55.32 25,400 0 0 0
FOX
61
61
62 62 61 48,700 0 0 0
FPT
95.2
95.2
100.16 100.16 95.21 10,072,600 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
132.5
132.5
128.57 135.81 128.57 310,900 0 0 0
FSO
5.1
5.1
5.13 5.13 5.13 0 0 0 0
FT1
38.6
38.6
39.34 39.34 38.19 2,500 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
29.4
29.4
29.21 30.37 29.21 1,142,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.12 8.12 7.93 160,000 0 0 0
GAS
61.2
61.2
62.80 62.80 61 738,300 0 0 0
GCB
9
9
9 9 9 0 0 0 0
GCF
30.8
30.8
30.82 30.82 30.82 200 0 0 0
GDA
16.3
16.3
16.40 16.50 16.30 50,500 0 0 0
GDT
17.9
17.9
17.74 18.34 17.74 15,100 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEG
14.3
14.3
14.48 14.48 14.29 98,600 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
32.7
32.7
34.48 35.04 32.72 14,389,700 0 0 0
GGG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.3
10.3
10.36 10.36 10.29 151,900 0 0 0
GIL
14.8
14.8
15 15.30 14.75 183,100 0 0 0
GKM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.2
20.2
22 22 20.20 200 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
32 32 31.70 800 0 0 0
GMD
59.3
59.3
61.61 61.80 59.28 2,649,000 0 0 0
GMH
7.9
7.9
7.97 7.97 7.79 500 0 0 0
GMX
13.7
13.7
14.79 15.05 13.74 18,200 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 100 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 29,300 0 0 0
GSM
27.5
27.5
27.49 27.49 27.49 2,200 0 0 0
GSP
9.5
9.5
9.55 9.55 9.55 25,200 0 0 0
GTA
9.5
9.5
9.47 9.47 9.47 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
27.6
27.6
27.70 28.30 27.36 2,280,900 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 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
15.8
15.8
15.70 16.20 15.70 6,212,000 0 0 0
HAH
59.3
59.3
58.41 60.04 56.97 2,394,500 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.58 8.77 8.58 3,000 0 0 0
HAP
7.0
7.0
6.75 7 6.63 119,700 0 0 0
HAR
3.9
3.9
3.95 3.95 3.86 137,200 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
32.9
32.9
29.83 32.95 29.83 5,800 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.30 511,800 0 0 0
HBC
6.1
6.1
6.20 6.20 6.10 710,600 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 700 0 0 0
HBS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
20.2
20.2
20.04 20.28 20.04 400 0 0 0
HCD
6.1
6.1
6.04 6.12 6.04 12,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.9
18.9
18.53 19.37 18.48 10,428,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HD6
11.1
11.1
10.67 11.39 10.67 13,200 0 0 0
HD8
7
7
7 7.10 7 1,100 0 0 0
HDA
5.8
5.8
5.55 5.82 5.55 1,500 0 0 0
HDB
23.7
23.7
23.92 24.04 23.44 12,893,500 0 0 0
HDC
24.6
24.6
24.69 24.96 24.07 4,812,700 0 0 0
HDG
27.0
27.0
27.14 27.45 26.65 1,371,300 0 0 0
HDM
35.3
35.3
34.61 35.25 34.61 700 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 0 0 0 0
HEC
30.7
30.7
30.65 30.65 30.65 100 0 0 0
HEJ
10
10
10 10 10 100 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
235.7
235.7
239.26 241.94 233.01 5,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.17 11.69 11.17 1,841,600 0 0 0
HHS
14.3
14.3
14 14.65 14 2,149,000 0 0 0
HHV
12.3
12.3
12.65 12.79 12.28 11,905,100 0 0 0
HID
4.1
4.1
4.23 4.25 4.04 3,546,400 0 0 0
HII
4.7
4.7
4.87 4.87 4.65 244,500 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 0 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
0.50 0.50 0.50 0 0 0 0
HKT
14.4
14.4
13.85 14.42 13.85 1,100 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 0 0 0 0
HLC
11.5
11.5
11.55 11.55 11.37 24,000 0 0 0
HLD
17.4
17.4
17.73 17.73 17.44 46,800 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 10.83 5,000 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 5,500 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 100 0 0 0
HMR
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HMS
33.6
33.6
33.60 33.60 33.60 300 0 0 0
HNB
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HND
10.8
10.8
10.80 10.80 10.70 3,100 0 0 0
HNF
30.7
30.7
30.69 30.69 30.69 200 0 0 0
HNG
5.7
5.7
5.80 5.80 5.70 881,900 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 289,800 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 4.80 4.80 6,400 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.8
16.8
16.79 16.79 16.79 200 0 0 0
HPG
24.0
24.0
23.82 24.32 23.73 48,017,900 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
68.7
68.7
67.40 68.69 67.40 200 0 0 0
HPT
23.1
23.1
23.08 23.08 22.79 1,900 0 0 0
HPW
23
23
30 30 23 1,800 0 0 0
HPX
4.6
4.6
4.45 4.62 4.45 594,800 0 0 0
HQC
3.1
3.1
3.08 3.12 3.05 4,200,000 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
29 29 28.05 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
12.85 13.19 12.85 2,592,700 0 0 0
HSL
10.5
10.5
10.95 11.20 10 1,007,600 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 800 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 64,700 0 0 0
HT1
15.5
15.5
15.57 15.77 15.48 224,000 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.5
3.5
3.70 3.80 3.50 9,500 0 0 0
HTG
35.1
35.1
35.12 35.32 35.04 22,500 0 0 0
HTI
22.0
22.0
21.94 22.17 21.80 77,000 0 0 0
HTL
25.2
25.2
25.02 25.29 24.98 13,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
5.8
5.8
5.97 5.97 5.77 189,500 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.6
11.6
11.64 11.64 11.64 0 0 0 0
HU1
6.5
6.5
6.46 6.46 6.46 600 0 0 0
HU4
10.4
10.4
10.48 10.48 10.39 6,900 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.7
13.7
13.63 13.98 13.63 2,700 0 0 0
HUG
26.6
26.6
27.07 27.07 26.58 200 0 0 0
HUT
17
17
17 17.60 16.70 2,807,600 0 0 0
HVA
20.5
20.5
20.60 20.80 19 107,700 0 0 0
HVH
12.1
12.1
12.27 12.32 12.05 103,400 0 0 0
HVN
29.8
29.8
30.40 30.40 29.60 1,096,800 0 0 0
HVT
28.8
28.8
28.84 29.32 28.74 43,000 0 0 0
HWS
13.3
13.3
13.51 13.51 13.23 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
3.20 3.20 3 2,700 0 0 0
ICG
18
18
18.10 18.10 17.30 2,200 0 0 0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
33.2
33.2
33.27 33.63 33.18 1,300 0 0 0
ICT
24.1
24.1
23.56 24.13 22.34 179,800 0 0 0
IDC
31.6
31.6
31.91 32.16 31.32 795,000 0 0 0
IDI
7.1
7.1
7.09 7.21 7.05 428,000 0 0 0
IDJ
5.4
5.4
5.50 5.60 5.40 537,700 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.5
22.5
21.79 22.46 21.79 15,800 0 0 0
IFS
19.1
19.1
19.15 19.15 19.15 2,100 0 0 0
IJC
11.2
11.2
11.37 11.51 11.23 2,035,100 0 0 0
ILA
5.5
5.5
5.50 5.50 5.40 36,500 0 0 0
ILB
25.1
25.1
25.07 25.07 24.28 900 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
48.6
48.6
48.38 48.78 48.29 62,000 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
43.4
43.4
43 43.40 43 33,300 0 0 0
IPA
16.6
16.6
16.52 16.96 16.35 290,000 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
24.5
24.5
24.48 24.48 24.48 500 0 0 0
IST
40.6
40.6
40.56 40.56 40.56 0 0 0 0
ITC
12.7
12.7
12.63 12.72 12.41 69,600 0 0 0
ITD
10.6
10.6
10.65 10.65 10.65 700 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 54,800 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 100 0 0 0
IVS
8.7
8.7
8.65 8.95 8.45 243,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.8
7.8
8 8 7.73 151,000 0 0 0
KBC
32.5
32.5
33.80 34 32.45 4,510,000 0 0 0
KCB
9.7
9.7
10.35 10.35 9.51 26,400 0 0 0
KDC
50.3
50.3
50.39 51.27 50.10 88,000 0 0 0
KDH
32
32
32.10 32.45 31.60 6,613,000 0 0 0
KDM
16.6
16.6
17 17.40 15.90 71,100 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 8,300 0 0 0
KHD
11.2
11.2
11.19 11.19 11.19 0 0 0 0
KHG
7.6
7.6
7.56 7.86 7.49 12,572,000 0 0 0
KHP
11.9
11.9
12.00 12.00 11.63 12,600 0 0 0
KHS
13.9
13.9
13.64 14.12 13.56 7,500 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
3.0
3.0
2.99 2.99 2.94 4,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.9
38.9
39.40 40.10 38.70 449,600 0 0 0
KSB
18.5
18.5
18.40 18.45 18.10 819,800 0 0 0
KSD
4.3
4.3
4.40 4.40 4.30 800 0 0 0
KSF
80.8
80.8
81.50 82 80.70 39,200 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 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
20.8
20.8
20.40 20.82 20.35 1,900 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
30.7
30.7
30.80 31.10 30.50 69,700 0 0 0
L18
20.8
20.8
20.64 20.80 20.48 181,500 0 0 0
L40
40.7
40.7
43.17 43.17 39.33 139,100 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.0
18.0
17.97 18.02 17.92 2,300 0 0 0
LAI
12.9
12.9
12.83 12.92 12.83 4,700 0 0 0
LAS
16.6
16.6
16.80 16.80 16.60 196,100 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
23.2
23.2
23.16 23.16 23.16 2,700 0 0 0
LBM
33.1
33.1
33.37 33.37 33.10 3,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.29 9.43 9.24 911,500 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.66 4.71 4.51 1,513,600 0 0 0
LDP
11.3
11.3
11.30 11.30 11.30 1,300 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 900 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
4.9
4.9
4.97 4.97 4.90 273,200 0 0 0
LHC
53.8
53.8
52.50 53.80 52.50 1,800 0 0 0
LHG
27.8
27.8
27.80 27.80 27.70 73,300 0 0 0
LIC
27.5
27.5
28.20 28.20 27.50 600 0 0 0
LIG
4.3
4.3
4.40 4.40 4.20 249,800 0 0 0
LIX
31.9
31.9
31.49 31.87 31.35 23,500 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 100 0 0 0
LLM
16
16
16.40 16.40 16 600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 1,400 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 1.20 1.20 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
48.3
48.3
50.10 50.90 48.30 1,794,100 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
32 33.80 31.60 58,100 0 0 0
LSS
8.6
8.6
8.59 8.60 8.55 124,800 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
M10
19.2
19.2
19.71 19.71 19.24 1,800 0 0 0
MA1
31.5
31.5
38.80 38.80 28.90 10,300 0 0 0
MAC
12.6
12.6
12.56 12.56 12.56 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
18.5
18.5
18.66 18.90 18.46 17,025,200 0 0 0
MBG
3.4
3.4
3.40 3.40 3.20 280,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.9
21.9
21.71 22.62 21.56 2,841,600 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 0 0 0 0
MCM
25.6
25.6
25.45 25.59 25.31 30,900 0 0 0
MCO
7.2
7.2
7.10 7.20 7.10 4,600 0 0 0
MCP
28.4
28.4
28.20 28.40 28 22,800 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 9.14 100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 100 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
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.5
38.5
38.20 38.70 37.80 30,000 0 0 0
MGC
12.2
12.2
12.55 12.65 12.16 14,500 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5
5
5.10 5.10 5 300 0 0 0
MH3
30.4
30.4
31 32 30.30 12,300 0 0 0
MHC
11.1
11.1
10.67 11.29 10.57 195,800 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.0
16.0
16.06 16.20 15.73 316,500 0 0 0
MKP
26.5
26.5
26.39 26.49 26.39 1,700 0 0 0
MKV
13.6
13.6
13.60 13.60 13.60 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.2
18.2
18 19 17.50 6,100 0 0 0
MML
33.8
33.8
33.90 34.80 33.60 35,200 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
16.45 16.55 16.06 52,100 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 2,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10
10
10.04 10.13 9.96 3,921,600 0 0 0
MSH
33.4
33.4
32.91 33.70 32.91 377,000 0 0 0
MSN
76
76
77.10 78.30 76 5,025,900 0 0 0
MSR
21.1
21.1
21.25 21.45 20.66 862,600 0 0 0
MST
5.4
5.4
5.50 5.50 5.40 792,800 0 0 0
MTA
13.8
13.8
13.46 13.76 13.46 3,800 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 200 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
17.90 17.90 17.40 400 0 0 0
MVC
14.4
14.4
14.57 14.95 14.18 50,600 0 0 0
MVN
48.2
48.2
49.20 52.80 48.20 7,700 0 0 0
MWG
75.6
75.6
75.13 78.08 75.13 7,274,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.6
34.6
34.60 34.65 34.40 516,400 0 0 0
NAG
7.6
7.6
8.13 8.32 7.56 1,635,600 0 0 0
NAP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
NAS
38
38
38 38 38 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.4
16.4
16.33 16.38 16.33 1,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
18.90 19.60 18.90 217,400 0 0 0
NBC
7.9
7.9
7.86 7.96 7.86 23,900 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
NBP
7.4
7.4
7.70 7.70 7.40 2,900 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
9.50 10 9.50 44,900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
92.6
92.6
93.86 93.95 92.59 25,900 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
11.6
11.6
11.80 11.80 11.50 213,200 0 0 0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5.4
5.4
5.40 5.40 5.40 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.50 11,800 0 0 0
NET
69.5
69.5
69.70 69.70 69.50 800 0 0 0
NFC
54.7
54.7
54.66 54.75 54.66 5,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.7
15.7
15.80 16.20 15.60 122,700 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.2
11.2
11.45 11.50 11.20 95,300 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 1,200 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
14.9
14.9
15.09 15.59 14.59 8,278,900 0 0 0
NLG
35.8
35.8
36.45 36.45 35.12 1,598,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
49.8
49.8
49.28 50.16 48.80 42,800 0 0 0
NNT
56.8
56.8
56.82 56.82 56.82 100 0 0 0
NO1
6.1
6.1
5.94 6.08 5.94 31,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.56 10.56 10.08 600 0 0 0
NRC
6.3
6.3
6.20 6.30 6.10 536,900 0 0 0
NSC
73.8
73.8
73.81 73.81 73.81 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 8,000 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
13.40 13.40 13.40 0 0 0 0
NT2
22.9
22.9
23 23.45 22.90 659,600 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 54.49 100 0 0 0
NTL
16.5
16.5
16.87 17.11 16.54 464,800 0 0 0
NTP
49.4
49.4
50.35 50.35 49.40 78,500 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
13.4
13.4
13.70 13.80 13.40 268,400 0 0 0
NVL
11.4
11.4
12 12.09 11.44 12,955,700 0 0 0
NVP
42.6
42.6
42.61 42.61 42.61 500 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 900 0 0 0
OCB
10.5
10.5
10.61 10.65 10.43 2,042,800 0 0 0
OCH
6
6
6 6 5.90 45,800 0 0 0
ODE
45.6
45.6
45.50 45.60 45.40 20,400 0 0 0
OGC
3.8
3.8
3.87 3.90 3.75 348,800 0 0 0
OIL
10.4
10.4
10.51 10.70 10.41 510,600 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 16,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.8
18.8
18.73 18.82 18.73 1,000 0 0 0
ORS
13.9
13.9
13.70 14.35 13.70 1,427,200 0 0 0
PAC
21.8
21.8
22.50 23.09 21.64 416,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
25.3
25.3
25.21 25.63 25.08 1,048,700 0 0 0
PAP
24.5
24.5
24.50 24.50 24.50 100 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 18,900 0 0 0
PAT
88.5
88.5
88.27 88.70 87.67 38,500 0 0 0
PBC
6.4
6.4
6.20 6.40 6.10 35,100 0 0 0
PBP
11.7
11.7
11.80 11.80 11.61 1,400 0 0 0
PBT
11.8
11.8
11.59 11.78 11.03 1,000 0 0 0
PC1
20.5
20.5
21.09 21.22 20.48 1,781,000 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
5.7
5.7
5.80 5.80 5.70 3,500 0 0 0
PCH
19.1
19.1
19.16 19.25 19.07 98,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.7
9.7
9.60 9.70 9.30 12,600 0 0 0
PDB
20.4
20.4
20.29 21.05 20.29 12,000 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
91.2
91.2
91.16 91.16 88.38 3,000 0 0 0
PDR
20.8
20.8
20.85 21.40 20.70 7,539,800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 100 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
30.2
30.2
30.21 30.21 30.21 818,200 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 11,000 0 0 0
PGB
11.8
11.8
11.81 11.91 11.81 34,700 0 0 0
PGC
12.3
12.3
12.33 12.33 12.23 11,600 0 0 0
PGD
24.3
24.3
24.30 24.30 24.30 1,100 0 0 0
PGI
18.7
18.7
18.28 18.66 18.28 1,100 0 0 0
PGN
6
6
6.30 6.30 6 27,900 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
17.6
17.6
17.58 17.58 17.58 0 0 0 0
PHC
5.0
5.0
5 5.04 4.98 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 2,500 0 0 0
PHP
32.9
32.9
33.03 33.72 32.84 74,600 0 0 0
PHR
29.4
29.4
29.36 29.79 29.36 62,000 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 0 0 0 0
PIC
16.0
16.0
15.79 15.98 15.79 7,700 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
6.30 6.30 6.30 300 0 0 0
PIV
2.9
2.9
2.90 2.90 2.90 46,400 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
8.6
8.6
8.56 8.56 8.56 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
25.8
25.8
26.50 26.50 25.80 74,600 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
5.7
5.7
5.82 5.90 5.74 67,800 0 0 0
PLX
32.7
32.7
32.97 33.21 32.73 1,622,400 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 600 0 0 0
PMC
150.7
150.7
163.85 180.22 150.68 14,700 0 0 0
PMG
7.8
7.8
7.81 7.81 7.81 600 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
13
13
13 13 13 0 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
34.2
34.2
34.23 34.23 34.23 6,100 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
57.4
57.4
57.77 58.63 57.44 229,700 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
15.4
15.4
15.40 15.40 15.40 600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.2
13.2
13.16 13.44 13.07 4,369,800 0 0 0
PPC
9.9
9.9
10.05 10.05 9.91 265,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.8
24.8
24.75 24.93 24.75 11,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.1
20.1
20.11 20.11 20.11 100 0 0 0
PPS
10.2
10.2
10.20 10.40 10 6,700 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
14.70 14.70 14.70 600 0 0 0
PRE
20.2
20.2
20.47 20.65 20.19 14,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 3,100 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 5,700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
13
13
13 13.85 13 310,600 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 700 0 0 0
PSI
7.9
7.9
7.70 7.90 7.70 126,200 0 0 0
PSL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.1
7.1
7.13 7.13 7.13 400 0 0 0
PTB
33.5
33.5
33.55 34.02 33.28 46,200 0 0 0
PTC
7.5
7.5
7.50 7.50 7.06 5,100 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 100 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
41.9
41.9
38.40 41.90 38.40 2,600 0 0 0
PTL
3.1
3.1
2.89 3.14 2.89 3,400 0 0 0
PTM
5.1
5.1
5.07 5.07 5.07 100 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
9.52 9.62 9.52 3,000 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 6,600 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 53,600 0 0 0
PVB
29.5
29.5
29.20 30.50 29.10 134,700 0 0 0
PVC
10.8
10.8
10.90 11.10 10.80 527,500 0 0 0
PVD
14.8
14.8
15.25 15.28 14.56 17,161,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 59,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.7
68.7
69.40 70.46 66.06 101,200 0 0 0
PVM
17.0
17.0
16.92 17.01 16.92 600 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 7,000 0 0 0
PVP
13.2
13.2
13.24 13.28 13.09 57,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.8
25.8
26.48 26.64 25.78 5,453,400 0 0 0
PVT
15.8
15.8
16.09 16.09 15.73 1,496,000 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 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
3.50 3.60 3.40 12,000 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
15.8
15.8
16.20 16.20 15.70 80,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 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
12.9
12.9
13.40 13.40 12.75 492,600 0 0 0
QHD
36.7
36.7
36.68 36.68 36.68 200 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.9
5.9
5.60 5.90 5.60 800 0 0 0
QNP
29.2
29.2
29.15 29.15 28.20 1,300 0 0 0
QNS
40.7
40.7
41.03 41.30 40.66 189,500 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
34.6
34.6
34.80 34.80 34.60 2,600 0 0 0
QSP
23.5
23.5
23.48 23.48 23.48 100 0 0 0
QST
25.0
25.0
25.07 26.19 24.98 5,000 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 0 0 0 0
QTP
11.8
11.8
11.86 11.86 11.77 150,000 0 0 0
RAL
85.7
85.7
86.18 86.27 85.70 11,200 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7
7
7 7 7 0 0 0 0
RCC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.7
12.7
11.47 12.75 11.47 60,500 0 0 0
REE
54.3
54.3
54.85 55.45 54.34 163,500 0 0 0
RIC
11.6
11.6
11.40 12.30 10.40 106,800 0 0 0
RTB
26.2
26.2
26.26 26.26 26.16 1,000 0 0 0
RYG
9.9
9.9
9.99 9.99 9.67 1,399,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 200 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
9.20 9.40 9 43,200 0 0 0
SAB
41.3
41.3
41.46 41.59 41.28 515,600 0 0 0
SAC
11.9
11.9
11.93 11.93 11.75 900 0 0 0
SAF
50.2
50.2
50.15 50.15 50.15 500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.14 7.15 7.03 376,900 0 0 0
SAS
29.4
29.4
29.82 29.82 29.01 4,700 0 0 0
SAV
12.9
12.9
12.10 12.90 12.10 1,300 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 5,100 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 0 0 0 0
SBD
7.0
7.0
6.94 7.03 6.94 3,000 0 0 0
SBG
11.8
11.8
11.13 11.83 11 855,700 0 0 0
SBH
42.0
42.0
42.57 42.57 41.98 300 0 0 0
SBL
5.6
5.6
5.50 5.60 5.50 300 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
5.50 5.60 5.40 607,200 0 0 0
SBT
23.7
23.7
23.77 23.77 23.54 730,700 0 0 0
SBV
7.8
7.8
7.90 7.90 7.30 2,200 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
63.6
63.6
63.40 63.60 63.20 28,600 0 0 0
SCI
9.5
9.5
9.50 9.80 9.20 44,300 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 7,000 0 0 0
SCL
15.6
15.6
15.90 15.90 15.56 68,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.1
8.1
8.08 8.17 7.99 3,015,900 0 0 0
SCS
49.3
49.3
49.62 49.71 49.35 122,300 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 0 0 0 0
SD5
8.7
8.7
8.66 8.75 8.56 8,200 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
11.23 11.23 11.23 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 5,000 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
11.7
11.7
11.73 11.73 11.73 0 0 0 0
SDK
11.0
11.0
10.97 11.04 10.97 200 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
16.8
16.8
19.80 19.80 16.50 600 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 0 0 0 0
SEA
46
46
46.20 46.20 46 3,200 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 0 0 0 0
SED
19.5
19.5
19.65 19.65 19.37 9,200 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 300 0 0 0
SFC
18.9
18.9
18.70 18.89 18.70 1,900 0 0 0
SFG
9.5
9.5
9.54 9.97 9.54 9,200 0 0 0
SFI
24.1
24.1
24.09 24.09 24.09 200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.21 12.68 12.11 27,400 0 0 0
SGC
91.2
91.2
91.15 91.15 91.15 600 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
10.6
10.6
10.60 11.29 10.60 400 0 0 0
SGN
61.3
61.3
61.30 61.70 61 6,200 0 0 0
SGP
25.7
25.7
26.10 26.20 25.50 66,400 0 0 0
SGR
17.5
17.5
17.50 17.71 17.17 43,400 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGT
16.8
16.8
16.85 16.85 16.50 2,400 0 0 0
SHA
4.1
4.1
4.14 4.14 3.88 5,800 0 0 0
SHB
15.1
15.1
15.03 15.38 14.88 48,856,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SHI
14.4
14.4
14.45 14.45 14.25 411,600 0 0 0
SHN
4.4
4.4
4.50 4.50 4.30 800 0 0 0
SHP
31.9
31.9
31.99 32.17 31.80 7,100 0 0 0
SHS
21.4
21.4
21.40 22.30 19.70 24,707,100 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
33.8
33.8
33.82 33.82 33.82 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 91,200 0 0 0
SJE
18.7
18.7
18.70 18.70 18.30 22,300 0 0 0
SJG
20.5
20.5
23.30 23.30 20.50 300 0 0 0
SJM
4.4
4.4
4 4.40 4 2,100 0 0 0
SJS
60.3
60.3
61 61 59.80 137,900 0 0 0
SKG
9.5
9.5
9.64 9.69 9.45 45,700 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
25.7
25.7
25.44 25.72 25.44 26,600 0 0 0
SLS
163.4
163.4
165.20 165.20 163.40 4,800 0 0 0
SMA
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
SMB
39.3
39.3
39.25 39.35 38.97 23,700 0 0 0
SMC
13
13
13 13.15 12.90 300,200 0 0 0
SMN
10.3
10.3
10.32 10.32 10.32 0 0 0 0
SMT
12.6
12.6
13.30 13.30 12.50 7,900 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
33
33
32.90 33 32.90 400 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.0
10.0
10.33 10.33 10.04 300 0 0 0
SPV
15.6
15.6
18.88 18.88 15.60 400 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
38.2
38.2
38.80 38.80 38.19 400 0 0 0
SRF
7.0
7.0
7.25 7.27 7.03 6,700 0 0 0
SSB
14.0
14.0
14.31 14.31 13.98 2,662,400 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 100 0 0 0
SSG
8.5
8.5
8.70 8.70 8.30 5,900 0 0 0
SSH
80.5
80.5
80.45 80.45 80.45 0 0 0 0
SSI
24.5
24.5
23.99 25.37 23.84 33,031,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.51 5.69 5.51 55,400 0 0 0
STB
48.5
48.5
48.50 49.40 48.35 8,290,900 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.1
22.1
21.80 23.70 21.70 91,600 0 0 0
STK
15.4
15.4
15.45 15.45 15 7,100 0 0 0
STP
7.9
7.9
7.92 7.92 7.92 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
26.4
26.4
26.06 27.71 26.06 4,100 0 0 0
SVD
6.3
6.3
6.04 6.40 6.04 18,100 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 74,400 0 0 0
SVT
9.8
9.8
9.67 9.76 9.67 3,200 0 0 0
SWC
30
30
30 30 30 0 0 0 0
SZB
33.8
33.8
33.82 33.82 33.82 500 0 0 0
SZC
28.5
28.5
28.84 29.22 28.51 324,400 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 300 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
24.5
24.5
24.48 24.48 24.32 6,900 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.2
10.2
10.26 10.26 10.08 9,900 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 34.88 100 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.7
32.7
32.61 32.91 32.27 8,793,300 0 0 0
TCH
17.7
17.7
17.88 18.27 17.49 3,985,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.89 31.99 31.85 30,000 0 0 0
TCM
25.2
25.2
25.50 25.50 25 915,000 0 0 0
TCO
10.1
10.1
10.10 10.10 9.80 54,200 0 0 0
TCR
2.9
2.9
2.92 2.92 2.67 1,600 0 0 0
TCT
20.1
20.1
20.10 20.10 20.05 3,100 0 0 0
TCW
29.7
29.7
29.24 29.71 29.24 10,300 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 100 0 0 0
TDC
10.8
10.8
10.89 10.93 10.70 184,100 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.09 3.29 2.95 38,600 0 0 0
TDH
4.8
4.8
4.80 4.83 4.76 274,900 0 0 0
TDM
53.5
53.5
53.49 53.49 53.49 100 0 0 0
TDP
23.3
23.3
23.99 24.19 23.29 140,400 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 3,300 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 45,200 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 0 0 0 0
TED
56.1
56.1
56.10 56.10 56.10 2,100 0 0 0
TEG
6.3
6.3
6.27 6.28 6.25 18,500 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
59.1
59.1
60.25 61.67 55.98 3,900 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THD
31
31
31.40 31.40 30.40 32,900 0 0 0
THG
40.9
40.9
41.28 41.28 40.12 56,300 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 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.20 7.29 7.02 4,000 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
23.0
23.0
22.47 23.03 22.47 1,200 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.5
7.5
7.80 7.80 7.50 314,600 0 0 0
TIN
53.4
53.4
54.10 54.10 53.30 2,900 0 0 0
TIP
16.6
16.6
16.62 16.71 16.58 62,200 0 0 0
TIS
5
5
4.50 5 4.50 1,100 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 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.7
13.7
12.63 13.68 12.63 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8 8.10 7.96 116,100 0 0 0
TLG
43.1
43.1
43.16 43.33 42.99 85,600 0 0 0
TLH
5.3
5.3
5.33 5.35 5.25 248,000 0 0 0
TLP
6.1
6.1
6.30 6.30 6.10 1,100 0 0 0
TMB
52.2
52.2
52.33 52.33 52.24 1,900 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 100 0 0 0
TMP
58.4
58.4
58.44 58.44 58.44 1,400 0 0 0
TMS
40.0
40.0
39.26 40.05 39.26 1,300 0 0 0
TMT
9.5
9.5
9.70 9.74 9.45 1,400 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
7.9
7.9
8.70 8.70 7.90 116,400 0 0 0
TN1
13.1
13.1
13.33 13.33 13.07 8,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
31
31
31 31 31 100 0 0 0
TNG
16.3
16.3
16.91 16.99 16.29 1,129,700 0 0 0
TNH
12.3
12.3
12.40 12.60 12.05 175,000 0 0 0
TNI
5.6
5.6
5.67 5.74 5.40 32,500 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8
8
7.91 8 7.91 2,400 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
144.5
144.5
145.69 146.37 144.02 136,700 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 3,100 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
16.5
16.5
16.50 16.80 16.45 5,423,200 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
TPP
10.4
10.4
10.20 10.40 10.20 1,100 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
14.4
14.4
14.45 14.45 14.45 0 0 0 0
TRA
31.6
31.6
31.43 32.00 31.43 14,400 0 0 0
TRC
18.1
18.1
17.59 18.36 17.59 48,200 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
6.2
6.2
6.80 6.80 6.10 46,000 0 0 0
TSB
35
35
35 35 34.10 600 0 0 0
TSC
2.9
2.9
2.92 2.93 2.89 232,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,100 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
5.6
5.6
5.79 5.98 5.61 9,500 0 0 0
TTA
11.1
11.1
11.14 11.14 10.81 104,800 0 0 0
TTC
7.7
7.7
7.65 7.65 7.65 700 0 0 0
TTD
44.5
44.5
44.53 44.53 44.53 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.83 2.86 2.79 142,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 38,300 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
15.8
15.8
16.14 16.14 15.67 208,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33 33 33 100 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
22.8
22.8
22.89 22.89 22.41 23,000 0 0 0
TV2
33.9
33.9
33.69 34.37 33.64 186,400 0 0 0
TV3
14.6
14.6
14.89 15.08 14.60 5,000 0 0 0
TV4
14.9
14.9
14.70 15 14.70 2,100 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
8.6
8.6
8.50 8.85 8.50 4,800 0 0 0
TVC
9.3
9.3
9.50 9.50 9.20 75,600 0 0 0
TVD
9.3
9.3
9.30 9.30 9.21 19,400 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
7.7
7.7
7.80 7.80 7.70 120,200 0 0 0
TVS
13.9
13.9
13.64 14.02 13.64 111,700 0 0 0
TVT
15.3
15.3
15.26 15.26 15.26 900 0 0 0
TW3
16.7
16.7
16.71 16.71 16.71 0 0 0 0
TXM
5.2
5.2
5.10 5.20 5.10 600 0 0 0
TYA
15.9
15.9
15.57 15.89 15.48 700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.10 7.30 7 17,000 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
50.4
50.4
50.50 50.50 50.40 300 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
9.5
9.5
10 10 9.50 200 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
15.7
15.7
15.77 15.86 15.68 2,800 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 0 0 0 0
V21
7
7
7 7 6.90 600 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBC
17.8
17.8
17.83 17.83 17.83 1,100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.9
8.9
9.10 9.10 7.80 8,400 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.1
6.1
6.09 6.18 6 177,100 0 0 0
VC3
24.9
24.9
25.02 25.49 24.84 1,133,900 0 0 0
VC6
29.1
29.1
29.13 29.13 29.13 0 0 0 0
VC7
9.9
9.9
9.98 9.98 9.69 116,600 0 0 0
VC9
3.8
3.8
3.80 3.90 3.60 40,200 0 0 0
VCA
8.9
8.9
8.90 8.90 8.40 300 0 0 0
VCB
58.3
58.3
58.91 59.21 58.31 2,316,500 0 0 0
VCC
9.8
9.8
9 9.90 9 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284.1
284.1
283.60 284.10 283.60 200 0 0 0
VCG
20.8
20.8
20.79 21.15 20.61 4,188,700 0 0 0
VCI
25.9
25.9
26.09 26.78 25.77 7,684,400 0 0 0
VCM
10
10
10 10 10 4,200 0 0 0
VCP
26
26
26.40 26.40 25.80 17,300 0 0 0
VCR
43.5
43.5
33.60 43.50 33.60 300 0 0 0
VCS
42.1
42.1
42.29 42.38 41.74 58,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9
9
9 9 9 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
18.4
18.4
18.20 18.85 18.05 1,326,100 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 3,300 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4 4.10 4 1,100 0 0 0
VEA
36.8
36.8
36.85 37.03 36.68 815,100 0 0 0
VEC
35
35
31 35 31 13,400 0 0 0
VEF
128.6
128.6
133.40 133.40 128.30 8,700 0 0 0
VES
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
50.89 51.74 50.80 11,600 0 0 0
VFR
10.4
10.4
10.40 10.40 10.40 8,700 0 0 0
VGC
41.8
41.8
41.77 41.86 41.09 849,800 0 0 0
VGG
41.5
41.5
41.31 41.49 41.31 2,500 0 0 0
VGI
77.3
77.3
77.06 82.25 76.39 1,345,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26.9
26.9
26.72 27.02 26.13 17,700 0 0 0
VGR
51.1
51.1
51.01 51.10 51.01 700 0 0 0
VGS
26.4
26.4
26.43 27.20 26.33 392,800 0 0 0
VGT
11.5
11.5
11.45 11.64 11.36 574,900 0 0 0
VGV
36.9
36.9
39.90 39.90 32.20 2,900 0 0 0
VHC
56
56
55.90 57 55.50 929,800 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 4.60 4.40 287,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2.10 2.10 2 140,800 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 0 0 0 0
VHM
41.8
41.8
43.43 44.30 41.84 6,349,200 0 0 0
VIB
15.8
15.8
16.02 16.02 15.80 2,847,900 0 0 0
VIC
99.5
99.5
99.40 102 96.65 2,785,800 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.5
14.5
14.36 14.46 14.36 8,100 0 0 0
VIG
5.8
5.8
5.90 5.90 5.80 62,000 0 0 0
VIM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.6
11.6
11.59 11.64 11.55 36,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
16.07 17.30 16.07 200 0 0 0
VIW
17
17
16 17 16 1,400 0 0 0
VIX
18.8
18.8
19.58 19.99 18.50 60,743,300 0 0 0
VJC
135.8
135.8
137.31 139.23 134.85 1,928,500 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 100 0 0 0
VLB
41.8
41.8
42.31 42.31 41.50 28,300 0 0 0
VLC
13.8
13.8
14 14.10 13.70 66,800 0 0 0
VLG
9
9
8.60 9 8.60 2,000 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
6
6
6 6 6 700 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 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 0 0 0 0
VNA
15.6
15.6
16.42 16.42 15.46 1,900 0 0 0
VNB
16.3
16.3
16.60 16.60 16.30 17,300 0 0 0
VNC
34.6
34.6
34.42 34.62 34.42 2,700 0 0 0
VND
19.1
19.1
18.90 19.70 18.75 16,717,900 0 0 0
VNF
14.3
14.3
14.26 14.26 14.17 3,200 0 0 0
VNG
7.0
7.0
7.24 7.24 6.96 5,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8
8
8.80 8.80 8 500 0 0 0
VNL
22.0
22.0
22.98 22.98 22.02 2,600 0 0 0
VNM
55.2
55.2
55.87 56.06 55.19 2,675,800 0 0 0
VNP
15.4
15.4
14.74 15.89 14.55 139,000 0 0 0
VNR
18.5
18.5
18.10 18.47 18.10 55,900 0 0 0
VNS
9.3
9.3
9.26 9.34 9.26 600 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
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNZ
393
393
393 397 393 1,800 0 0 0
VOS
12.5
12.5
12.50 12.70 12.40 414,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.0
27.0
26.92 27.71 26.92 16,818,300 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.4
23.4
23.27 23.68 23.18 6,100 0 0 0
VPG
6.2
6.2
6.34 6.39 6.20 190,900 0 0 0
VPH
4.9
4.9
4.95 5 4.93 34,700 0 0 0
VPI
48.6
48.6
48.55 49.45 47.73 2,146,400 0 0 0
VPL
70.5
70.5
71.60 71.70 70.20 43,400 0 0 0
VPR
7.4
7.4
7.53 7.53 7.35 600 0 0 0
VPS
9.2
9.2
9.25 9.37 9.11 10,300 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
13.5
13.5
13 13.75 12.80 18,200 0 0 0
VRE
28.8
28.8
30.23 30.23 28.78 8,905,300 0 0 0
VRG
16.3
16.3
16.33 16.33 16.04 21,700 0 0 0
VSA
19.3
19.3
19.12 19.31 19.02 1,000 0 0 0
VSC
20.6
20.6
20.30 21.25 20.05 10,535,300 0 0 0
VSE
8.8
8.8
8.90 9 8.80 15,500 0 0 0
VSF
25.9
25.9
26.20 26.20 25.30 21,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
39.31 41.50 39.31 4,000 0 0 0
VSI
19.0
19.0
18.72 19.01 18.72 1,600 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
14.8
14.8
14.76 14.76 14.76 100 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
13.5
13.5
13 13.45 12.80 60,400 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 2,100 0 0 0
VTD
6.8
6.8
6.60 6.80 6.60 16,600 0 0 0
VTE
5.6
5.6
5.70 5.70 5.60 1,100 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 39.19 38.74 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 179,600 0 0 0
VTP
64.1
64.1
66.25 66.69 64.06 596,900 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 13.30 12.78 8,300 0 0 0
VTV
14
14
14 14.30 13.80 276,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18 1,320,600 0 0 0
VUA
18
18
18 18 18 100 0 0 0
VVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VW3
8.6
8.6
9.10 9.10 8.60 1,200 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
267.4
267.4
268.28 269.23 267.43 700 0 0 0
WSB
53.3
53.3
53.34 53.34 53.34 0 0 0 0
WSS
6.6
6.6
6.60 6.70 6.50 6,900 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 500 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
15.2
15.2
15.16 15.16 15.16 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
8.6
8.6
8.90 8.90 8.60 8,400 0 0 0
XMD
8.8
8.8
8.80 8.80 8.80 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15
15
14.80 15 14.80 600 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
11.1
11.1
11.21 11.31 11.12 772,500 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,804.2
1,804.2
1,826.61 1,844.44 1,804.18 278,148,491 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |