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

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 11/11/2025

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
7.52 7.58 7.46 957,300 0 0 0
AAH
3.7
3.7
3.60 3.70 3.50 509,000 0 0 0
AAM
6.9
6.9
7.00 7.00 6.62 11,100 0 0 0
AAS
8.6
8.6
8.40 8.60 8.30 1,084,300 0 0 0
AAT
3.5
3.5
3.44 3.45 3.37 36,100 0 0 0
ABB
10.4
10.4
10.14 10.53 10.14 2,302,200 0 0 0
ABC
11.2
11.2
11.10 11.30 10.90 34,700 0 0 0
ABI
20
20
20 20 19.70 33,500 0 0 0
ABR
12.9
12.9
13.20 13.20 12.91 200 0 0 0
ABS
2.9
2.9
2.93 2.96 2.89 259,900 0 0 0
ABT
65.9
65.9
65.38 65.85 65.09 5,800 0 0 0
ABW
10.2
10.2
10.20 10.20 10 57,900 0 0 0
ACB
21.4
21.4
21.41 21.58 21.37 6,962,300 0 0 0
ACC
13.3
13.3
13.10 13.30 12.95 30,300 0 0 0
ACE
38.3
38.3
38.33 38.33 38.33 1,100 0 0 0
ACL
12.7
12.7
12.55 12.74 12.31 26,500 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
54.1
54.1
54.10 54.20 53.30 406,600 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.2
9.2
9.25 9.25 8.90 400 0 0 0
ADS
7.3
7.3
7.70 7.70 7.34 36,300 0 0 0
AG1
9.9
9.9
9.87 9.87 9.87 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.1
14.1
14.14 14.36 14 389,100 0 0 0
AGP
34.0
34.0
34.09 34.09 33.83 3,100 0 0 0
AGR
15.6
15.6
15.70 15.70 15.45 390,000 0 0 0
AGX
156.6
156.6
156.58 156.58 156.58 0 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
38.6
38.6
38.32 38.58 37.89 10,000 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
ALV
6.7
6.7
6.60 6.70 6.60 9,500 0 0 0
AMC
12.7
12.7
12.68 12.68 12.68 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13.30 13.30 13 4,100 0 0 0
AMS
7.7
7.7
7.40 7.90 7.40 94,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.9
27.9
28.05 28.90 27.70 756,800 0 0 0
APF
33.7
33.7
34.14 34.14 33.71 7,700 0 0 0
APG
11.1
11.1
10.95 11.10 10.85 348,900 0 0 0
APH
6.3
6.3
6.24 6.28 6.19 168,200 0 0 0
API
7
7
7.10 7.10 6.90 111,600 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.5
5.5
4.70 5.50 4.70 2,200 0 0 0
APS
8.1
8.1
8.30 8.30 8 247,400 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
6.76 6.83 6.71 214,000 0 0 0
ASP
4.9
4.9
4.90 4.94 4.85 14,500 0 0 0
AST
60.0
60.0
59.82 61.06 59.82 18,400 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
23.9
23.9
22.10 23.90 22.10 400 0 0 0
AVC
49.9
49.9
50.04 51.86 49.94 900 0 0 0
AVG
12.7
12.7
12.60 12.90 12.50 74,000 0 0 0
BAB
11.0
11.0
10.97 10.97 10.88 6,900 0 0 0
BAF
29.4
29.4
28.68 29.36 28.59 1,622,700 0 0 0
BAL
9.3
9.3
9.35 9.35 9.35 100 0 0 0
BAX
35.4
35.4
35.40 35.40 35.40 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.9
12.9
12.56 12.95 12.56 600 0 0 0
BCA
8.6
8.6
8.80 8.90 8.40 15,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.60 7.80 7.60 80,200 0 0 0
BCE
7.7
7.7
7.73 7.73 7.62 15,400 0 0 0
BCF
34.3
34.3
34.25 34.34 34.25 1,000 0 0 0
BCM
65.9
65.9
64.09 65.86 63.50 312,400 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 35.06 100 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 27,000 0 0 0
BDW
27.5
27.5
27.55 27.55 27.55 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17
17
16.80 19.30 16.60 800 0 0 0
BFC
42.9
42.9
41.19 42.92 40.77 562,800 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 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 9,400 0 0 0
BHN
31.0
31.0
30.41 30.98 28.99 4,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.6
23.6
23.30 23.70 23.30 80,300 0 0 0
BID
35.2
35.2
34.79 35.30 34.79 2,393,800 0 0 0
BIG
4.8
4.8
4.67 4.84 4.49 482,400 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 18.03 17.49 34,300 0 0 0
BKG
2.8
2.8
2.82 2.82 2.80 80,900 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 0 0 0 0
BMC
16.6
16.6
17.10 17.10 16.30 23,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
18.4
18.4
18.63 18.63 18.14 323,700 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.4
14.4
14.80 14.80 14.40 1,000 0 0 0
BMP
152.5
152.5
156.51 156.51 151.50 50,500 0 0 0
BMS
12.2
12.2
12.32 12.32 12.13 91,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.5
7.5
7.50 7.50 7.30 100,300 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
11.7
11.7
11.38 11.75 11.38 900 0 0 0
BRR
16.8
16.8
17.65 17.65 16.78 1,200 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 0 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
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
37.3
37.3
37.05 37.45 36.91 214,600 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 2,000 0 0 0
BSQ
18.9
18.9
17.02 18.86 17.02 2,100 0 0 0
BSR
15.4
15.4
15.52 15.62 15.23 2,802,900 0 0 0
BT1
12.4
12.4
11.55 12.41 11.55 800 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 4.80 200 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
25.7
25.7
26.93 26.93 24.65 52,900 0 0 0
BTN
3
3
3 3 3 200 0 0 0
BTP
9.7
9.7
9.77 9.82 9.67 103,800 0 0 0
BTS
5.3
5.3
5.30 5.30 5.10 22,600 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 14.13 500 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
52.4
52.4
52.49 53.08 52.10 281,200 0 0 0
BVL
14.8
14.8
14.83 14.83 14.67 600 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.6
32.6
32.71 33.00 32.22 81,400 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
44.50 44.84 44.50 51,400 0 0 0
BWS
31.4
31.4
31.40 31.40 31.11 11,600 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
11.3
11.3
11.28 11.28 11.21 136,000 0 0 0
C47
10.1
10.1
10.20 10.20 9.90 116,800 0 0 0
C4G
8.3
8.3
8.20 8.30 8.10 917,300 0 0 0
C69
11.9
11.9
11.70 11.90 11.60 223,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 1,600 0 0 0
CAN
29
29
29 29 29 500 0 0 0
CAP
37.8
37.8
37.77 38.14 37.40 15,500 0 0 0
CAT
12.3
12.3
12.19 12.27 12.19 2,200 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.9
28.9
29.60 29.70 27.90 38,900 0 0 0
CC1
31.4
31.4
31.43 31.43 31.43 600 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 200 0 0 0
CCI
21.8
21.8
21.76 21.76 21.76 0 0 0 0
CCL
5.9
5.9
5.95 5.95 5.85 164,200 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
11.9
11.9
11.90 11.90 11.90 700 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
18.55 18.61 17.32 212,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.09 32.48 32.09 3,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.1
9.1
9.07 9.07 9.07 300 0 0 0
CDR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.3
23.3
22.48 23.33 22.29 12,650,200 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
21.1
21.1
21.10 21.10 21.10 1,200 0 0 0
CGV
3.1
3.1
3.30 3.30 3.10 500 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
26.90 26.94 26.90 36,500 0 0 0
CHS
10.2
10.2
11.02 11.02 10.19 600 0 0 0
CI5
4.5
4.5
4.50 4.50 4.50 500 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
CID
10.2
10.2
10.18 10.18 10.18 200 0 0 0
CIG
8.9
8.9
8.70 9 8.60 30,100 0 0 0
CII
22.8
22.8
22.50 22.80 21.70 16,815,000 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 2,100 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
37.5
37.5
38.38 38.38 37.14 15,800 0 0 0
CKD
21.7
21.7
21.55 21.74 21.55 800 0 0 0
CKG
11.4
11.4
11.30 11.50 11.20 29,700 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
49.3
49.3
49.26 49.26 49.26 0 0 0 0
CLH
18.9
18.9
18.89 18.89 18.89 1,500 0 0 0
CLL
28.0
28.0
28.09 28.18 27.95 26,200 0 0 0
CLM
53.8
53.8
53.76 53.76 53.76 100 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.3
15.3
15.16 15.26 14.97 88,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
20.3
20.3
20.78 20.78 20.25 22,800 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 0 0 0 0
CMG
34.2
34.2
34.27 34.59 34.09 399,900 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
7.13 7.32 7.04 22,100 0 0 0
CMT
12.9
12.9
13 13 12.90 1,300 0 0 0
CMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.44 6.47 6.41 54,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.54 31.54 31.54 100 0 0 0
CNG
25.2
25.2
25.05 25.20 25 20,200 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
8.4
8.4
8.50 8.50 8.40 500 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 8.50 300 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 100 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
31.30 32.36 31.30 26,800 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.2
9.2
9.19 9.20 8.91 1,112,300 0 0 0
CRE
9.5
9.5
9.20 9.46 9.06 767,300 0 0 0
CSC
17.3
17.3
16.91 17.27 16.64 17,300 0 0 0
CSI
27
27
27.30 27.30 27 2,000 0 0 0
CSM
14.1
14.1
14.20 14.20 14 111,300 0 0 0
CSV
29.8
29.8
30 30.20 29.70 618,500 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
16.9
16.9
16.86 16.86 16.86 100 0 0 0
CTD
76.3
76.3
75.48 77.36 75.48 746,400 0 0 0
CTF
20.1
20.1
20.20 20.20 19.85 393,900 0 0 0
CTG
33.0
33.0
32.79 33.02 32.00 8,811,100 0 0 0
CTI
20.4
20.4
20.41 20.50 20.23 483,300 0 0 0
CTP
9.2
9.2
9.50 9.50 8.90 28,200 0 0 0
CTR
78.9
78.9
76.32 79.04 76.32 637,500 0 0 0
CTS
27.5
27.5
27.27 27.62 26.95 828,400 0 0 0
CTT
18.4
18.4
18.39 18.39 18.39 100 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CVT
25.3
25.3
25.60 26.55 25.30 900 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 0 0 0 0
D11
9.1
9.1
9.05 9.14 9.05 5,700 0 0 0
D2D
35.1
35.1
35 35.10 35 20,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.5
16.5
16.49 16.49 16.49 0 0 0 0
DAE
11.3
11.3
11.29 11.29 11.29 100 0 0 0
DAH
3.7
3.7
3.67 3.68 3.65 257,800 0 0 0
DAS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DAT
9.0
9.0
9.06 9.06 8.51 7,200 0 0 0
DBC
22.1
22.1
22.28 22.32 22.06 1,369,700 0 0 0
DBD
49.8
49.8
49.15 49.92 49.15 9,100 0 0 0
DBM
19.8
19.8
19.81 19.81 19.81 200 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
5.2
5.2
5.19 5.19 5.19 3,000 0 0 0
DC2
6.5
6.5
6.32 6.60 6.32 1,300 0 0 0
DC4
10.2
10.2
10.32 10.32 10.09 171,900 0 0 0
DCF
30.4
30.4
39.29 39.29 30.45 1,600 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
34.8
34.8
34.70 34.80 34 638,600 0 0 0
DCM
32.0
32.0
31.81 32.05 31.67 898,100 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
9.2
9.2
10 10.20 9.20 25,900 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
6.20 6.20 6.20 2,400 0 0 0
DDV
27.1
27.1
26.62 27.37 26.62 493,100 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
78.5
78.5
78.38 79.40 77.86 1,289,100 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 147,400 0 0 0
DGW
39.5
39.5
38.95 39.50 38.70 771,100 0 0 0
DHA
53.1
53.1
52.71 53.08 51.67 68,200 0 0 0
DHB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DHC
29.4
29.4
28.95 29.57 28.95 145,200 0 0 0
DHD
22.1
22.1
22.12 22.12 22.12 300 0 0 0
DHG
97.4
97.4
97.32 97.42 96.28 43,200 0 0 0
DHM
6.3
6.3
6.15 6.28 5.90 10,600 0 0 0
DHN
25.4
25.4
25.42 25.42 25.42 500 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
75
75
75 77.60 74 11,300 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.10 4.10 4 600 0 0 0
DIG
19.0
19.0
18.58 19.06 18.49 9,886,500 0 0 0
DIH
10.6
10.6
10.43 10.61 10.35 20,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 843,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.61 2.63 2.57 455,500 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
56.6
56.6
56.54 56.64 56.54 600 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 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 1,000 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 0 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 100 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
18.6
18.6
19 19 18.10 3,400 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 3,500 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
33.6
33.6
33.65 33.65 33.56 500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
46.8
46.8
46.83 46.92 46.46 6,100 0 0 0
DPG
42.1
42.1
42.26 42.45 41.66 436,700 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.7
21.7
21.96 22.10 21.58 2,725,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.0
37.0
36.55 36.95 36.10 328,900 0 0 0
DQC
10.5
10.5
10.59 10.59 9.98 4,100 0 0 0
DRC
14.8
14.8
14.84 15.13 14.79 212,000 0 0 0
DRG
8.2
8.2
8.15 8.15 8.15 100 0 0 0
DRH
2.4
2.4
2.31 2.35 2.27 351,900 0 0 0
DRI
12
12
12 12.10 11.90 252,700 0 0 0
DRL
46.2
46.2
46.67 46.67 46.19 5,000 0 0 0
DS3
6.3
6.3
6.20 6.50 6.20 18,300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
22.3
22.3
22.33 22.59 22.28 242,300 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
39.0
39.0
39.03 39.85 39.03 7,400 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 38,600 0 0 0
DTA
4.0
4.0
3.98 4.17 3.95 3,200 0 0 0
DTD
16.0
16.0
16.09 16.27 15.74 307,500 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 41,700 0 0 0
DTK
11.6
11.6
11.20 11.58 11.20 8,600 0 0 0
DTL
14.1
14.1
14.10 14.10 14.05 2,000 0 0 0
DTP
90.6
90.6
90.62 90.62 90.62 100 0 0 0
DTT
14.4
14.4
14.35 14.35 14.35 0 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
6.60 6.70 6.50 145,400 0 0 0
DVN
19.0
19.0
19.27 19.37 18.99 4,400 0 0 0
DVP
61.3
61.3
61.49 61.58 61.22 9,600 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
16.5
16.5
16.14 16.49 15.79 12,403,700 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.5
10.5
10.50 10.60 10.40 69,300 0 0 0
DXS
9.6
9.6
9.50 9.67 9.40 982,300 0 0 0
DXV
3.8
3.8
3.75 3.75 3.71 9,000 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.6
21.6
21.52 22.36 20.92 17,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 700 0 0 0
EIB
20.9
20.9
21.20 21.20 20.20 5,938,600 0 0 0
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.8
22.8
22.19 22.83 22.00 10,000 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
ELC
19.7
19.7
19.43 19.76 19.38 185,400 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
20.5
20.5
20.83 20.83 20.45 2,100 0 0 0
EVE
10.2
10.2
10.11 10.20 9.93 29,700 0 0 0
EVF
12.1
12.1
12.20 12.20 11.95 3,350,100 0 0 0
EVG
7.5
7.5
7.48 7.57 7.44 348,200 0 0 0
EVS
6.1
6.1
6.10 6.20 6 25,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.45 3.45 3.30 21,400 0 0 0
FCN
14.4
14.4
14.39 14.58 14.24 464,800 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
12.5
12.5
12.47 12.47 12.47 1,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.25 7.30 7.06 273,600 0 0 0
FIT
4.5
4.5
4.49 4.58 4.47 324,600 0 0 0
FMC
34.3
34.3
34.28 34.37 34.13 13,000 0 0 0
FOC
55.4
55.4
55.49 55.58 55.40 4,600 0 0 0
FOX
60.4
60.4
60.80 61.90 58 166,200 0 0 0
FPT
95.1
95.1
95.80 96.89 95.11 6,624,200 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
135.1
135.1
131.33 135.14 131.33 195,500 0 0 0
FSO
5.1
5.1
5.13 5.13 5.13 0 0 0 0
FT1
40.2
40.2
40.16 40.16 40.16 100 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
29.8
29.8
29.83 29.92 29.30 643,300 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 8.21 8.02 98,600 0 0 0
GAS
61.1
61.1
61.30 62 60.90 553,500 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
GCF
30
30
28.18 30 28.18 1,300 0 0 0
GDA
16.3
16.3
16.30 16.50 16.20 52,700 0 0 0
GDT
18.1
18.1
18.00 18.26 18.00 15,700 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEG
14.2
14.2
14.48 14.48 14.14 214,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
34.6
34.6
32.92 34.60 31.96 13,594,400 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
10.29 10.29 10.29 0 0 0 0
GIL
15.1
15.1
15 15.10 14.80 102,900 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
21.8
21.8
21.80 21.80 21.80 100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 100 0 0 0
GMD
59.3
59.3
59.28 60.25 57.82 1,523,700 0 0 0
GMH
7.9
7.9
7.93 7.93 7.93 0 0 0 0
GMX
14.0
14.0
14.01 14.18 13.74 11,300 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 100 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 13,500 0 0 0
GSM
27.5
27.5
27.49 27.49 27.49 100 0 0 0
GSP
9.5
9.5
9.55 9.55 9.45 11,600 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
9.4
9.4
8.97 9.42 8.97 3,200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.5
27.5
27.80 27.90 27.31 1,510,800 0 0 0
GVT
73.4
73.4
73.36 73.36 73.36 200 0 0 0
H11
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 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
16.3
16.3
16 16.30 15.85 5,502,000 0 0 0
HAH
58.9
58.9
60.52 61.77 58.41 1,659,000 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.77 8.87 8.77 2,700 0 0 0
HAP
6.9
6.9
6.96 7 6.90 96,400 0 0 0
HAR
3.9
3.9
3.90 3.90 3.83 166,200 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
32.9
32.9
32.95 32.95 32.95 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.6
10.6
10.65 10.65 10.40 359,600 0 0 0
HBC
6.2
6.2
6.20 6.20 6.10 880,600 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 4.69 300 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 1,800 0 0 0
HCC
19.6
19.6
19.88 19.96 19.63 1,400 0 0 0
HCD
6.2
6.2
6.06 6.16 6.04 9,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
19.04 19.29 18.91 6,673,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.4
15.4
15.40 15.40 15.40 600 0 0 0
HD6
10.9
10.9
11.12 11.57 10.76 3,400 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6
6
6 6 6 200 0 0 0
HDB
23.7
23.7
23.68 23.76 23.24 11,097,100 0 0 0
HDC
23.4
23.4
24.30 24.48 22.87 6,627,200 0 0 0
HDG
27.3
27.3
27.01 27.45 27.01 1,512,300 0 0 0
HDM
34.6
34.6
34.61 34.61 34.61 400 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
30.8
30.8
30.75 30.75 30.75 400 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 100 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
232.1
232.1
235.69 235.69 224.98 6,000 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
12.0
12.0
11.27 12.02 11.13 2,815,300 0 0 0
HHS
14.3
14.3
14.35 14.50 14.15 1,345,100 0 0 0
HHV
12.4
12.4
12.37 12.55 12.23 3,571,000 0 0 0
HID
4.4
4.4
4.25 4.38 4.09 967,800 0 0 0
HII
4.7
4.7
4.70 4.79 4.68 112,500 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 100 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
14.8
14.8
14.81 14.81 14.81 1,000 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
11.7
11.7
11.46 11.73 11.37 106,300 0 0 0
HLD
17.4
17.4
17.44 17.63 17.34 32,600 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
10.8
10.8
10.92 10.92 10.78 5,500 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
16.03 16.59 15.09 3,100 0 0 0
HMR
11.5
11.5
11.50 11.80 11.50 600 0 0 0
HMS
33.6
33.6
33.60 33.60 33.60 0 0 0 0
HNB
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.70 9,800 0 0 0
HNF
30.7
30.7
30.69 30.69 30.69 0 0 0 0
HNG
5.7
5.7
5.80 5.80 5.60 1,267,500 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 334,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.90 4.80 4,200 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.7
16.7
16.69 16.69 16.69 200 0 0 0
HPG
24.2
24.2
24.18 24.45 24.05 31,332,100 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
68.1
68.1
68.09 68.09 68.09 0 0 0 0
HPT
23.6
23.6
23.47 23.57 23.47 300 0 0 0
HPW
21.9
21.9
20.10 21.90 20.10 1,300 0 0 0
HPX
4.6
4.6
4.60 4.61 4.53 611,300 0 0 0
HQC
3.0
3.0
3.06 3.09 3.01 3,951,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
28.05 28.05 28.05 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13
13
13 13.15 12.81 2,837,500 0 0 0
HSL
9.8
9.8
10.50 10.50 9.77 927,600 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 0 0 0 0
HSV
4.3
4.3
4.20 4.40 4.20 69,300 0 0 0
HT1
15.4
15.4
15.67 15.67 15.33 151,000 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 2,100 0 0 0
HTG
35.7
35.7
35.08 35.82 35.04 77,100 0 0 0
HTI
21.9
21.9
22.03 22.03 21.80 52,700 0 0 0
HTL
24.6
24.6
25.02 25.20 24.53 4,900 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
5.8
5.8
5.79 5.91 5.79 168,700 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
12.0
12.0
11.19 12.04 11.19 4,300 0 0 0
HU1
6.5
6.5
6.45 6.46 6.45 1,800 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 7,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.9
13.9
13.76 13.89 13.72 3,100 0 0 0
HUG
27.1
27.1
27.07 27.07 27.07 800 0 0 0
HUT
16.9
16.9
17 17.30 16.90 1,923,400 0 0 0
HVA
20.4
20.4
20.30 20.50 19.30 44,200 0 0 0
HVH
12.0
12.0
12.14 12.14 12 108,700 0 0 0
HVN
28.5
28.5
29.50 29.70 28.50 2,330,800 0 0 0
HVT
28.8
28.8
28.84 28.84 28.65 7,700 0 0 0
HWS
13.6
13.6
13.42 13.61 13.42 21,300 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
41.5
41.5
41.50 41.50 41.50 100 0 0 0
ICF
3.3
3.3
3.20 3.40 3.20 51,100 0 0 0
ICG
18
18
18 18 17.90 1,300 0 0 0
ICI
10
10
10 10 10 4,000 0 0 0
ICN
33.6
33.6
33.36 33.63 33.36 14,700 0 0 0
ICT
23.2
23.2
25.35 25.78 23.19 300,700 0 0 0
IDC
32.9
32.9
31.57 32.91 31.24 2,916,900 0 0 0
IDI
7.1
7.1
7.12 7.18 7.09 191,900 0 0 0
IDJ
5.5
5.5
5.40 5.50 5.40 434,000 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.46 22.46 21.79 6,000 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 200 0 0 0
IJC
11.3
11.3
11.28 11.37 11.18 1,556,100 0 0 0
ILA
5.3
5.3
5.50 5.50 5.30 118,400 0 0 0
ILB
25.0
25.0
24.56 25.07 24.19 2,900 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 100 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
48.5
48.5
48.73 48.78 48.29 22,900 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
42.3
42.3
44.10 44.10 42.30 1,600 0 0 0
IPA
16.8
16.8
16.61 16.96 16.43 38,800 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
23.0
23.0
23.49 23.49 23.04 2,300 0 0 0
IST
38.0
38.0
37.99 37.99 37.99 100 0 0 0
ITC
12.7
12.7
12.72 12.72 12.59 76,800 0 0 0
ITD
10.6
10.6
10.73 10.73 10.65 1,800 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 35,700 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 200 0 0 0
IVS
8.8
8.8
8.75 8.95 8.65 63,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.80 7.85 7.23 576,200 0 0 0
KBC
32.3
32.3
32.50 32.90 31.70 6,915,200 0 0 0
KCB
9.8
9.8
9.89 9.98 9.51 5,700 0 0 0
KDC
51.0
51.0
49.90 50.98 49.81 93,300 0 0 0
KDH
33
33
32.10 33.05 32.10 2,965,900 0 0 0
KDM
17
17
16 17.30 16 183,000 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
7.2
7.2
7.58 7.58 7.20 10,706,600 0 0 0
KHP
12.0
12.0
11.86 11.95 11.81 3,200 0 0 0
KHS
13.9
13.9
13.88 13.96 13.48 15,000 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
3
2.98 3.01 2.96 25,200 0 0 0
KMT
10
10
10 10 10 100 0 0 0
KOS
38.8
38.8
38.90 39.10 38.80 426,400 0 0 0
KSB
18.2
18.2
18.50 18.50 18 1,040,000 0 0 0
KSD
4.7
4.7
4.60 4.70 4.60 400 0 0 0
KSF
80.5
80.5
80.80 82 80 27,400 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
20.82 20.82 20.82 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
31.2
31.2
30.80 31.20 30.60 53,900 0 0 0
L18
20.8
20.8
21.04 21.12 20.80 36,600 0 0 0
L40
40.7
40.7
40.64 40.68 37.11 153,700 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
18.1
18.1
18.11 18.11 18.11 100 0 0 0
LAI
12.9
12.9
12.83 13 12.67 13,100 0 0 0
LAS
16.6
16.6
16.60 16.80 16.60 137,700 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
22.1
22.1
21.97 22.15 21.97 400 0 0 0
LBM
33.2
33.2
33.10 33.19 33.10 9,800 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 9.38 9.29 928,500 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.54 4.55 4.36 1,665,600 0 0 0
LDP
11.3
11.3
11.20 11.30 11.20 5,000 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 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.0
5.0
4.91 4.95 4.85 146,300 0 0 0
LHC
54.4
54.4
52.10 54.40 52.10 13,800 0 0 0
LHG
28.0
28.0
27.84 27.98 27.75 213,700 0 0 0
LIC
26.5
26.5
25.10 27.30 25.10 1,000 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 207,300 0 0 0
LIX
31.8
31.8
31.82 31.87 31.78 1,900 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 200 0 0 0
LLM
16.1
16.1
16.10 16.10 16.10 0 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 0 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
47.5
47.5
48.50 49.05 47.40 2,356,200 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.7
33.7
33.40 34 33 92,500 0 0 0
LSS
8.7
8.7
8.56 8.68 8.56 81,500 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
M10
19.5
19.5
19.61 19.61 19.24 13,300 0 0 0
MA1
31
31
34.50 34.50 31 3,300 0 0 0
MAC
12.4
12.4
11.53 12.48 11.53 900 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
18.6
18.6
18.54 18.70 18.42 15,211,100 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 42,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
21.86 22.55 21.79 2,661,700 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
25.59 25.68 25.54 56,900 0 0 0
MCO
7.3
7.3
7.20 7.30 7.10 1,800 0 0 0
MCP
28.3
28.3
28.40 28.40 28.10 22,000 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 9.05 400 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 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
5.50 5.50 5.33 3,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38 38 37.70 10,300 0 0 0
MGC
12.4
12.4
12.35 12.65 12.26 8,500 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 700 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.4
28.4
31.30 32 28.40 14,300 0 0 0
MHC
11.3
11.3
11.14 11.48 10.86 98,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.0
16.0
16.20 16.20 15.82 291,100 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 600 0 0 0
MKV
14.1
14.1
14.10 14.10 14.10 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.9
17.9
18.90 18.90 17.70 2,200 0 0 0
MML
33.7
33.7
34.10 34.10 33.40 59,400 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
16.35 16.55 16.15 51,400 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 5.90 800 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.04 10.13 9.96 4,956,800 0 0 0
MSH
34.6
34.6
33.17 34.57 33.17 671,600 0 0 0
MSN
78.2
78.2
76.50 78.90 76.40 7,667,500 0 0 0
MSR
21.2
21.2
21.05 21.45 20.57 740,300 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 671,100 0 0 0
MTA
13.5
13.5
13.66 13.66 13.46 5,400 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
23.9
23.9
23.94 23.94 23.94 800 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 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
17.40 17.40 17.40 100 0 0 0
MVC
14.4
14.4
14.47 14.76 14.38 68,900 0 0 0
MVN
48.4
48.4
48.40 48.40 48.40 100 0 0 0
MWG
76.8
76.8
76.31 77.89 76.31 5,881,500 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 34.80 34.35 555,800 0 0 0
NAG
7.6
7.6
7.56 7.75 7.18 551,000 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 2,400 0 0 0
NAS
38
38
38 38 38 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.7
16.7
16.71 16.71 16.71 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.55 19.55 19 63,700 0 0 0
NBC
7.9
7.9
7.96 7.96 7.77 10,600 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 400 0 0 0
NBP
7.6
7.6
7.40 7.60 7.40 3,500 0 0 0
NBT
17.0
17.0
16.96 16.96 16.96 0 0 0 0
NBW
30.3
30.3
30.26 30.26 30.26 0 0 0 0
NCG
9.7
9.7
10 10.20 9.60 43,400 0 0 0
NCS
38.7
38.7
38.42 38.70 38.42 18,100 0 0 0
NCT
92.0
92.0
92.59 92.93 91.83 56,100 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
11.5
11.5
11.60 11.60 11.30 225,500 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 7,400 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 23,300 0 0 0
NET
68.5
68.5
68.70 69.50 68.50 1,900 0 0 0
NFC
54.8
54.8
54.66 54.85 54.66 3,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.8
15.8
15.88 15.88 15.48 123,700 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.3
11.3
11.25 11.45 11.20 31,300 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 200 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
15.0
15.0
15.09 15.23 14.82 4,304,900 0 0 0
NLG
35.7
35.7
35.81 36.06 34.88 1,639,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
49.5
49.5
47.67 49.77 47.67 47,400 0 0 0
NNT
57.0
57.0
57.01 57.01 57.01 100 0 0 0
NO1
6.1
6.1
6.05 6.09 5.95 25,700 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
10.5
10.5
10.47 10.47 10.47 0 0 0 0
NRC
6.3
6.3
6.30 6.40 6.20 449,100 0 0 0
NSC
73.3
73.3
73.43 73.43 73.34 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 59,700 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.7
13.7
13.40 13.70 13.40 11,000 0 0 0
NT2
22.9
22.9
22.90 23.10 22.30 1,369,500 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 0 0 0 0
NTL
16.6
16.6
16.64 16.78 16.54 344,600 0 0 0
NTP
49.3
49.3
49.40 49.64 49.24 172,000 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 13.30 203,500 0 0 0
NVL
11.3
11.3
11.53 11.63 11.21 10,978,400 0 0 0
NVP
48.6
48.6
46.58 48.56 46.58 200 0 0 0
NVT
8.3
8.3
8.26 8.26 8.26 300 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 3.90 3.80 10,300 0 0 0
OCB
10.8
10.8
10.61 10.78 10.52 2,002,700 0 0 0
OCH
6
6
6.10 6.10 5.90 33,700 0 0 0
ODE
45.8
45.8
45.60 45.90 45.60 23,300 0 0 0
OGC
3.8
3.8
3.85 3.85 3.74 210,600 0 0 0
OIL
10.4
10.4
10.31 10.51 10.11 376,000 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.15 18.69 18.15 400 0 0 0
ORS
14.0
14.0
14 14.20 13.85 1,271,700 0 0 0
PAC
21.1
21.1
21.82 21.86 20.73 398,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
25.2
25.2
25.25 25.25 24.54 1,053,700 0 0 0
PAP
25.6
25.6
24 25.60 24 300 0 0 0
PAS
3.3
3.3
3.20 3.30 3.20 30,900 0 0 0
PAT
90.6
90.6
89.05 92.22 89.05 68,500 0 0 0
PBC
6.4
6.4
6.30 6.50 6.30 107,700 0 0 0
PBP
11.7
11.7
11.89 11.89 11.71 200 0 0 0
PBT
12.2
12.2
11.50 12.16 11.50 1,000 0 0 0
PC1
20.9
20.9
20.70 21.04 20.65 2,265,600 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,600 0 0 0
PCH
19.1
19.1
19.07 19.07 18.97 76,600 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 12,000 0 0 0
PDB
20.4
20.4
20.46 20.46 20.04 15,400 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
89.4
89.4
91.16 91.16 89.44 1,400 0 0 0
PDR
21.2
21.2
21 21.20 20.50 7,228,400 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
30.5
30.5
31.81 31.85 30.45 2,780,400 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 63,700 0 0 0
PGB
11.8
11.8
11.81 11.81 11.81 18,000 0 0 0
PGC
12.3
12.3
12.28 12.33 12.28 20,700 0 0 0
PGD
24.3
24.3
24.75 24.75 24 72,800 0 0 0
PGI
18.7
18.7
18.05 18.66 18.05 200 0 0 0
PGN
6.3
6.3
6 6.50 6 197,500 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
17.3
17.3
17.18 18.16 16.83 12,000 0 0 0
PHC
5
5
4.98 5.18 4.98 54,700 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PHP
33.0
33.0
33.03 33.23 32.84 20,700 0 0 0
PHR
29.3
29.3
29.41 29.79 29.30 108,400 0 0 0
PHS
12.5
12.5
12.45 12.55 12.45 600 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
PIT
6.3
6.3
6 6.30 6 700 0 0 0
PIV
3
3
2.90 3.10 2.90 135,100 0 0 0
PJC
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.6
8.6
8.56 8.56 8.56 600 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26
26
25.80 26 25.60 95,900 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PLP
5.8
5.8
5.80 5.96 5.72 37,400 0 0 0
PLX
32.6
32.6
32.78 32.92 32.53 1,320,500 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 100 0 0 0
PMC
165.7
165.7
150.68 165.69 150.68 700 0 0 0
PMG
7.7
7.7
7.30 7.74 7.27 3,700 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 1,000 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 0 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
58.8
58.8
57.84 58.83 57.38 398,000 0 0 0
PNP
21.6
21.6
21.80 21.80 21.60 200 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 1,500 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
13.1
13.1
13.21 13.35 13.07 3,352,400 0 0 0
PPC
10.0
10.0
9.91 10.01 9.91 214,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.01 25.27 24.93 39,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.17 18.17 18.17 600 0 0 0
PPS
10.4
10.4
10.20 10.40 10.10 1,700 0 0 0
PPY
6.1
6.1
5.80 6.06 5.80 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.2
14.2
14.70 14.70 14.20 1,800 0 0 0
PRE
20.9
20.9
20.28 21.40 20.28 10,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 11 1,500 0 0 0
PSB
4.2
4.2
4.30 4.40 4.20 29,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.6
12.6
13 13 12 314,100 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSI
7.9
7.9
7.80 8 7.80 75,000 0 0 0
PSL
11.7
11.7
10.60 11.70 10.60 2,200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.1
7.1
7.13 7.13 7.04 3,400 0 0 0
PTB
33.8
33.8
33.55 33.82 33.48 9,400 0 0 0
PTC
7.5
7.5
7.49 7.49 7.38 4,400 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 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 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
41.9
41.9
38.50 41.90 38.50 600 0 0 0
PTL
3.0
3.0
3.09 3.09 2.91 3,600 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 0 0 0 0
PTT
11.2
11.2
9.80 11.20 9.80 200 0 0 0
PTV
3.8
3.8
3.70 3.80 3.70 2,400 0 0 0
PV2
2.6
2.6
2.50 2.70 2.50 80,500 0 0 0
PVB
28.9
28.9
29.90 29.90 28.90 132,800 0 0 0
PVC
10.6
10.6
11.10 11.10 10.60 979,600 0 0 0
PVD
14.7
14.7
14.86 14.92 14.20 8,490,400 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 30,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
74.8
74.8
68.70 74.86 68.70 62,400 0 0 0
PVM
16.9
16.9
17.01 17.01 16.53 700 0 0 0
PVO
6.0
6.0
5.72 6.02 5.72 7,900 0 0 0
PVP
13.2
13.2
13.19 13.19 13.09 55,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.4
25.4
25.86 26.01 25.16 3,448,200 0 0 0
PVT
15.7
15.7
15.82 15.91 15.64 1,747,900 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
4
4
3.50 4 3.40 7,100 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16
16
15.90 16.20 15.80 106,000 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
13.1
13.1
13.10 13.10 12.85 200,400 0 0 0
QHD
36.7
36.7
36.68 36.68 36.68 100 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
29.2
29.2
29.15 29.15 29.15 1,300 0 0 0
QNS
40.6
40.6
40.94 40.94 40.57 95,900 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
34.70 34.80 30 18,100 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 100 0 0 0
QST
25.0
25.0
24.98 24.98 24.98 0 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 0 0 0 0
QTP
11.9
11.9
11.86 11.86 11.77 100,600 0 0 0
RAL
86.2
86.2
85.70 87.12 85.70 4,600 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
12.75 12.75 12.75 0 0 0 0
REE
54.7
54.7
54.43 55.03 54.34 105,100 0 0 0
RIC
10.5
10.5
10.10 11.40 10.10 115,400 0 0 0
RTB
27.5
27.5
27.10 27.47 27.10 300 0 0 0
RYG
9.9
9.9
9.85 10.13 9.76 79,400 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 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
9.3
9.3
9.30 9.40 9.20 47,900 0 0 0
SAB
42.0
42.0
41.24 42.40 41.19 1,271,900 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 100 0 0 0
SAF
50.1
50.1
50.06 50.06 50.06 4,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.3
7.3
7.08 7.26 7.03 511,800 0 0 0
SAS
28.9
28.9
28.83 29.55 28.66 5,100 0 0 0
SAV
13
13
12.38 13 12 12,000 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 12,300 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 2,100 0 0 0
SBD
7.0
7.0
7.22 7.22 7.03 500 0 0 0
SBG
12
12
11.96 12.08 11.75 486,400 0 0 0
SBH
42.0
42.0
41.98 41.98 41.98 200 0 0 0
SBL
5.6
5.6
5.60 5.60 5.60 600 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
5.4
5.4
5.40 5.50 5.40 309,100 0 0 0
SBT
23.7
23.7
23.68 23.77 23.58 839,400 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.6
63.6
63.60 63.80 63.40 26,400 0 0 0
SCI
9.5
9.5
9.60 9.60 9.20 14,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 500 0 0 0
SCL
15.7
15.7
15.64 15.81 15.56 35,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.3
8.3
8.11 8.25 8.10 1,843,200 0 0 0
SCS
49.4
49.4
49.44 49.53 49.17 110,900 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 236,000 0 0 0
SD5
8.4
8.4
8.47 8.47 8.38 2,300 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.04 11.23 11.04 1,800 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
10.6
10.6
11.00 11.00 10.63 700 0 0 0
SDK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15.5
15.5
15.50 15.50 15.50 300 0 0 0
SDV
29.2
29.2
29.16 29.16 29.16 1,000 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
46
46
46 46 46 0 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 0 0 0 0
SED
19.5
19.5
19.46 19.56 19.37 5,900 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 0 0 0 0
SFC
20.1
20.1
20.00 20.19 20.00 6,300 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 100 0 0 0
SFI
24.0
24.0
23.90 23.99 23.67 2,600 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.49 12.49 12.30 4,600 0 0 0
SGC
85.2
85.2
85.21 91.06 84.22 79,900 0 0 0
SGD
20
20
20 20 20 100 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 10.60 10.60 200 0 0 0
SGN
61.4
61.4
61.10 61.40 61.10 4,000 0 0 0
SGP
25.9
25.9
26.10 26.20 25.70 30,700 0 0 0
SGR
17.1
17.1
17.29 17.46 17.04 124,100 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGT
16.7
16.7
16.75 16.75 15.80 23,900 0 0 0
SHA
4.1
4.1
4.10 4.10 3.99 19,500 0 0 0
SHB
15.6
15.6
15.18 15.57 14.93 67,711,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHI
14.4
14.4
14.40 14.40 14.20 609,400 0 0 0
SHN
4.4
4.4
4.30 4.50 4.30 4,100 0 0 0
SHP
31.7
31.7
31.80 31.80 31.67 18,400 0 0 0
SHS
22.2
22.2
21.60 22.40 21.40 14,402,700 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
33.1
33.1
33.18 33.18 33.09 1,400 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 800 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 40,600 0 0 0
SJE
18.5
18.5
18.50 18.70 18.10 13,300 0 0 0
SJG
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SJM
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SJS
60.5
60.5
62.70 62.70 60.20 13,700 0 0 0
SKG
9.6
9.6
9.54 9.64 9.40 54,500 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 0 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
25.6
25.6
25.62 25.62 25.62 200 0 0 0
SLS
163
163
166.90 166.90 162.20 2,700 0 0 0
SMA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SMB
39.3
39.3
39.25 39.30 38.84 24,100 0 0 0
SMC
13
13
13 13.75 12.90 363,200 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 900 0 0 0
SMT
13.4
13.4
12.60 13.40 12.30 15,500 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
32.9
32.9
31.70 32.90 31.70 2,500 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
10.2
10.2
10.28 10.28 10.19 1,000 0 0 0
SPV
15.5
15.5
15.52 15.52 15.52 100 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
1.90 2 1.90 1,600 0 0 0
SRC
38.2
38.2
38.49 38.95 38.19 900 0 0 0
SRF
7.3
7.3
7.27 7.27 6.90 18,500 0 0 0
SSB
13.8
13.8
14.02 14.02 13.77 2,890,700 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8.3
8.3
8.30 8.30 8.20 2,500 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 100 0 0 0
SSI
25.4
25.4
24.83 25.45 24.54 30,203,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.64 5.64 5.28 153,600 0 0 0
STB
49.7
49.7
48.70 49.65 47.45 8,621,000 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 100 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.1
22.1
22.60 23.70 22.10 49,800 0 0 0
STK
15.4
15.4
15.18 15.36 15.18 6,300 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
48.5
48.5
48.50 48.50 48.50 100 0 0 0
SVC
24.6
24.6
26.44 26.49 24.60 28,000 0 0 0
SVD
6.2
6.2
6.20 6.20 6.03 6,600 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.70 72,100 0 0 0
SVT
9.5
9.5
9.72 9.72 9.49 17,000 0 0 0
SWC
30
30
30 30 30 7,100 0 0 0
SZB
33.5
33.5
33.73 33.73 33.46 3,000 0 0 0
SZC
28.6
28.6
28.55 28.84 28.55 239,700 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
24.8
24.8
24.48 24.79 24.48 2,200 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.26 10.26 10.26 1,600 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 0 0 0 0
TBC
34.7
34.7
34.88 34.88 34.69 1,300 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
33.0
33.0
32.76 33.30 32.66 11,239,700 0 0 0
TCH
18.1
18.1
17.84 18.05 17.53 4,239,000 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
31.8
31.8
31.85 31.94 31.80 59,600 0 0 0
TCM
25.2
25.2
25.23 25.32 24.86 1,399,000 0 0 0
TCO
10
10
10 10.05 9.80 123,100 0 0 0
TCR
2.9
2.9
2.81 2.85 2.81 700 0 0 0
TCT
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TCW
29.3
29.3
29.52 29.52 29.24 4,200 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 0 0 0 0
TDC
10.8
10.8
10.80 10.89 10.70 125,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.20 3.20 3.05 10,900 0 0 0
TDH
4.8
4.8
4.72 4.89 4.72 98,100 0 0 0
TDM
53.2
53.2
53.20 53.20 53.20 100 0 0 0
TDP
24.4
24.4
22.88 24.52 22.88 3,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 4,800 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 52,800 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 0 0 0 0
TEG
6.3
6.3
6.25 6.30 6.19 22,700 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
58.7
58.7
61.67 61.67 55.03 2,600 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 31.30 30 25,100 0 0 0
THG
40.9
40.9
41.20 41.20 40.12 41,600 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
9.7
9.7
9.22 9.70 8.73 400 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.11 7.29 6.83 11,600 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
22.2
22.2
22.47 23.03 22.18 17,400 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.4
7.4
7.50 7.60 7.40 429,000 0 0 0
TIN
53.2
53.2
53.40 54 53.10 9,900 0 0 0
TIP
16.6
16.6
16.62 16.76 16.58 33,700 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 900 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
13.68 13.68 13.68 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.05 8.20 8 355,000 0 0 0
TLG
43.3
43.3
43.24 43.33 42.83 78,300 0 0 0
TLH
5.2
5.2
5.25 5.26 5.19 78,200 0 0 0
TLP
6.9
6.9
7 7.10 6.90 1,400 0 0 0
TMB
52.2
52.2
52.24 52.24 52.24 800 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 0 0 0 0
TMP
57.5
57.5
57.50 57.59 57.50 2,100 0 0 0
TMS
40.0
40.0
40.05 40.05 40.05 0 0 0 0
TMT
9.5
9.5
9.45 9.45 9.30 3,300 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TN1
13.2
13.2
13.03 13.16 13.03 5,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
16.6
16.6
16.29 16.64 16.21 973,400 0 0 0
TNH
12.2
12.2
12.35 12.35 12 157,200 0 0 0
TNI
5.7
5.7
5.60 5.95 5.60 92,600 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
8 8.03 7.99 59,200 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142.6
142.6
144.61 145.39 141.96 40,300 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 500 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 100 0 0 0
TPB
16.9
16.9
16.55 16.90 16.45 4,332,600 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 18,300 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
31.7
31.7
31.57 32.19 31.57 1,100 0 0 0
TRC
17.7
17.7
17.78 18.07 17.66 99,100 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.3
6.3
6.50 6.50 6 33,700 0 0 0
TSB
35
35
35 35 35 200 0 0 0
TSC
2.9
2.9
2.93 2.93 2.85 192,900 0 0 0
TSD
5.4
5.4
5.50 5.50 5.40 400 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
5.8
5.8
5.70 5.79 5.61 8,400 0 0 0
TTA
11.1
11.1
11.14 11.14 10.86 245,100 0 0 0
TTC
7.7
7.7
7.65 7.65 7.65 900 0 0 0
TTD
37.9
37.9
44.63 44.63 37.93 200 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.79 2.83 2.79 338,200 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 39,200 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.0
16.0
15.86 16.14 15.86 174,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33 33 33 0 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
22.5
22.5
22.70 22.79 22.41 16,100 0 0 0
TV2
33.9
33.9
33.74 34.18 33.74 28,900 0 0 0
TV3
15.0
15.0
14.98 14.98 14.98 200 0 0 0
TV4
16.2
16.2
16.20 16.20 16.20 100 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
8.56 8.74 8.40 12,800 0 0 0
TVC
9.3
9.3
9.30 9.40 9.10 99,200 0 0 0
TVD
9.3
9.3
9.30 9.30 9.30 3,300 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 7.90 7.60 116,300 0 0 0
TVS
14.0
14.0
13.85 13.98 13.85 35,200 0 0 0
TVT
15.4
15.4
14.62 15.49 14.62 4,400 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 100 0 0 0
TXM
5
5
5 5 5 3,300 0 0 0
TYA
16.1
16.1
15.89 16.07 15.89 9,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7 4,800 0 0 0
UDL
15.4
15.4
15.33 15.41 15.33 200 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
50.6
50.6
50.60 50.60 50.60 500 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
11
11
10.90 11 10.90 200 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 4,700 0 0 0
USD
15.6
15.6
15.59 15.59 15.59 700 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
6.60 7 6.30 2,100 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
9.5
9.5
9 9.50 8.40 2,200 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 2,100 0 0 0
VC2
6.2
6.2
6.09 6.18 6 272,800 0 0 0
VC3
25.8
25.8
24.93 25.77 24.74 1,104,500 0 0 0
VC6
29.1
29.1
29.13 29.13 29.13 0 0 0 0
VC7
9.9
9.9
9.88 9.98 9.69 82,300 0 0 0
VC9
3.7
3.7
3.80 3.80 3.50 23,800 0 0 0
VCA
8.6
8.6
8.60 8.61 8.60 3,500 0 0 0
VCB
58.4
58.4
58.61 59.11 58.31 2,540,900 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.1
285.1
287 287 285.10 1,500 0 0 0
VCG
20.9
20.9
20.84 20.97 20.70 3,127,700 0 0 0
VCI
26.6
26.6
26.09 26.67 26.06 5,061,300 0 0 0
VCM
10
10
9.10 10 9.10 1,400 0 0 0
VCP
25.8
25.8
26.10 26.10 25.50 29,400 0 0 0
VCR
41.4
41.4
41.40 41.40 41.40 200 0 0 0
VCS
42.2
42.2
41.47 42.47 40.56 53,200 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
35.0
35.0
35.12 35.12 34.97 2,200 0 0 0
VDS
18.6
18.6
18.55 18.70 18.20 578,600 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 5,100 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 4.20 4 53,300 0 0 0
VEA
36.9
36.9
36.76 36.94 36.68 441,100 0 0 0
VEC
38.4
38.4
38.40 38.40 38.40 6,700 0 0 0
VEF
129.5
129.5
129.70 130.70 128.50 8,600 0 0 0
VES
11.1
11.1
11.10 11.20 11.10 700 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.1
51.1
51.08 51.64 50.98 4,100 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 200 0 0 0
VGC
40.9
40.9
42.33 42.33 40.54 887,500 0 0 0
VGG
42.1
42.1
41.87 42.70 41.87 2,400 0 0 0
VGI
75.1
75.1
77.54 78.79 72.74 995,000 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26.8
26.8
26.92 26.92 26.53 23,300 0 0 0
VGR
52.8
52.8
51.10 52.82 51.10 200 0 0 0
VGS
26.6
26.6
26.53 27.20 26.43 571,500 0 0 0
VGT
11.6
11.6
11.45 11.74 11.45 463,100 0 0 0
VGV
36.1
36.1
38.50 38.50 33 2,800 0 0 0
VHC
56.8
56.8
56.30 57.10 55.90 635,900 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.40 4.60 4.40 128,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 81,900 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
43.3
43.3
41.84 44.01 41.84 8,465,600 0 0 0
VIB
15.8
15.8
15.85 16.02 15.76 2,568,700 0 0 0
VIC
100.5
100.5
99.50 101.95 99.35 4,226,300 0 0 0
VID
5.1
5.1
5.03 5.05 5.02 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
14.94 14.94 14.84 14,100 0 0 0
VIG
5.9
5.9
5.80 6 5.80 65,400 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 1,000 0 0 0
VIP
11.6
11.6
11.73 11.73 11.59 11,100 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
16.6
16.6
16.60 16.60 16.60 1,400 0 0 0
VIX
19.6
19.6
19.06 19.62 18.66 41,135,600 0 0 0
VJC
134.5
134.5
135.77 136.54 131.15 2,016,700 0 0 0
VLA
8.3
8.3
7.70 8.26 7.70 300 0 0 0
VLB
42.0
42.0
42.31 42.31 41.86 7,600 0 0 0
VLC
13.8
13.8
13.90 13.90 13.70 27,900 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 0 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 5.73 4,300 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
46
46
46 46 46 100 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
17.2
17.2
17.28 17.28 16.90 400 0 0 0
VNB
16.6
16.6
16.40 16.70 16.40 13,200 0 0 0
VNC
34.6
34.6
34.62 34.62 34.62 100 0 0 0
VND
19.4
19.4
19.40 19.50 19.05 9,953,400 0 0 0
VNF
14.3
14.3
13.99 14.26 13.99 3,000 0 0 0
VNG
7.2
7.2
7 7.24 7 300 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.5
8.5
8 8.50 8 400 0 0 0
VNL
22.0
22.0
22.12 22.12 22.02 3,100 0 0 0
VNM
57.0
57.0
55.19 57.13 55.19 5,152,700 0 0 0
VNP
17.2
17.2
15.51 17.23 15.51 498,100 0 0 0
VNR
18.5
18.5
18.47 18.47 18.47 5,100 0 0 0
VNS
9.3
9.3
9.25 9.25 9.20 20,900 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 0 0 0 0
VNZ
384.1
384.1
384.10 384.10 384.10 100 0 0 0
VOS
12.5
12.5
12.50 12.65 12.35 329,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.0
27.0
27.27 27.31 26.92 14,818,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.31 23.63 23.31 1,500 0 0 0
VPG
6.3
6.3
6.33 6.33 6.20 95,000 0 0 0
VPH
5.0
5.0
5 5 4.88 3,500 0 0 0
VPI
47.3
47.3
48.64 48.64 47.27 3,243,100 0 0 0
VPL
72
72
70.70 72.60 70.50 69,800 0 0 0
VPR
7.6
7.6
7.57 7.57 7.57 400 0 0 0
VPS
9.2
9.2
9.27 9.27 9.22 5,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13.8
13.8
14.80 14.80 13.80 1,200 0 0 0
VRC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VRE
30.0
30.0
28.78 30.37 28.73 10,444,200 0 0 0
VRG
16.1
16.1
16.14 16.23 16.04 3,300 0 0 0
VSA
19.4
19.4
19.31 19.40 19.31 1,100 0 0 0
VSC
20.2
20.2
20.95 21 19.95 8,809,000 0 0 0
VSE
8.9
8.9
8.70 9 8.70 3,400 0 0 0
VSF
26
26
25.80 26 25.80 24,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.3
41.3
40.59 41.32 40.36 5,700 0 0 0
VSI
19.1
19.1
19.01 19.10 19.01 900 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.7
15.7
15.26 16.63 13.78 800 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
14.4
14.4
14.35 14.35 14.35 5,900 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 2,400 0 0 0
VTD
6.6
6.6
6.80 6.80 6.50 52,900 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 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
38.0
38.0
38.51 38.59 37.32 7,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.65 10.46 117,800 0 0 0
VTP
64.8
64.8
66.13 66.13 63.62 422,800 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
12.96 12.96 12.87 16,800 0 0 0
VTV
14.2
14.2
14 14.20 13.80 195,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.30 18.10 1,234,000 0 0 0
VUA
18
18
18 18 18 0 0 0 0
VVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VW3
9
9
9 9 9 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
268.2
268.2
267.34 268.19 267.34 500 0 0 0
WSB
56.7
56.7
56.65 56.65 56.65 100 0 0 0
WSS
6.7
6.7
6.80 6.80 6.60 7,100 0 0 0
WTC
10.4
10.4
10.50 10.50 10.40 200 0 0 0
X20
11.4
11.4
11.35 11.44 11.35 2,200 0 0 0
X26
25
25
25 25 25 3,500 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
14.3
14.3
14.27 14.27 14.27 100 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
8.6
8.6
8.40 9.30 8.40 22,200 0 0 0
XMD
7.5
7.5
10.10 10.10 7.50 1,000 0 0 0
XMP
16.8
16.8
16.80 16.80 16.80 100 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.5
10.5
10.47 10.62 10.39 6,000 0 0 0
YEG
11.0
11.0
11.26 11.26 10.84 1,006,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
^VN30
1,821.6
1,821.6
1,811.58 1,832.01 1,805.74 280,067,197 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |