DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/11/2025

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 17/11/2025

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 30.48 300 0 0 0
AAA
7.7
7.7
7.62 7.78 7.59 1,575,100 0 0 0
AAH
3.6
3.6
3.60 3.70 3.60 307,700 0 0 0
AAM
6.6
6.6
6.62 6.62 6.54 4,500 0 0 0
AAS
8.9
8.9
8.70 8.90 8.60 934,000 0 0 0
AAT
3.5
3.5
3.48 3.48 3.43 10,800 0 0 0
ABB
11.8
11.8
11.01 11.80 11.01 12,443,200 0 0 0
ABC
11.6
11.6
11.60 11.80 11.60 57,900 0 0 0
ABI
20.2
20.2
20 20.20 20 40,000 0 0 0
ABR
12.7
12.7
12.72 12.72 12.72 700 0 0 0
ABS
3.2
3.2
3 3.15 2.95 434,600 0 0 0
ABT
67.0
67.0
66.33 70.82 66.33 8,100 0 0 0
ABW
10.7
10.7
10.50 10.90 10.40 192,300 0 0 0
ACB
21.7
21.7
21.54 21.67 21.50 3,945,100 0 0 0
ACC
13.4
13.4
13.05 13.35 13.05 7,300 0 0 0
ACE
40.2
40.2
38.80 40.20 38.80 3,200 0 0 0
ACL
12.7
12.7
12.36 12.69 12.36 10,600 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 4.60 1,300 0 0 0
ACV
54.8
54.8
55.40 55.70 54.50 1,115,200 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.3
9.3
9.30 9.30 9.30 100 0 0 0
ADS
7.4
7.4
7.52 7.52 7.39 50,300 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.9
14.9
14.59 15 14.59 394,000 0 0 0
AGP
34.8
34.8
35.28 35.36 34.09 1,600 0 0 0
AGR
16.0
16.0
15.85 16 15.80 217,400 0 0 0
AGX
148.0
148.0
156.67 156.67 147.96 200 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
38.07 38.24 38.07 7,100 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
6.7
6.7
6.80 6.90 6.70 4,900 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 300 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 100 0 0 0
AMS
7.8
7.8
7.50 7.80 7.50 299,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.8
28.8
28.70 29 28.65 1,413,400 0 0 0
APF
33.7
33.7
33.88 33.88 33.71 1,300 0 0 0
APG
11
11
11.05 11.05 10.90 138,200 0 0 0
APH
6.3
6.3
6.23 6.32 6.22 277,600 0 0 0
API
7.4
7.4
7.20 7.40 7.10 240,700 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.5
5.5
5.60 5.70 5.40 7,200 0 0 0
APS
8.4
8.4
8.10 8.40 8.10 210,700 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
7.0
7.0
6.94 7.03 6.90 473,700 0 0 0
ASP
4.9
4.9
4.60 4.94 4.59 74,600 0 0 0
AST
60.4
60.4
60.48 60.48 59.58 57,400 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
27.5
27.5
27.50 27.50 27.50 0 0 0 0
AVC
50.2
50.2
50.23 50.23 50.23 100 0 0 0
AVG
12.1
12.1
12.50 12.50 11.90 121,300 0 0 0
BAB
10.9
10.9
10.97 10.97 10.88 5,100 0 0 0
BAF
29.1
29.1
29.09 29.14 28.95 1,268,400 0 0 0
BAL
8.0
8.0
8.01 8.01 8.01 0 0 0 0
BAX
33.5
33.5
33.54 33.54 33.54 100 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
12.75 12.85 12.75 600 0 0 0
BCA
10.4
10.4
9.30 10.40 9.30 35,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
7.80 8.10 7.70 192,400 0 0 0
BCE
7.8
7.8
7.73 7.88 7.69 19,700 0 0 0
BCF
34.3
34.3
34.25 34.34 34.25 2,900 0 0 0
BCM
67.7
67.7
66.45 67.73 66.35 583,100 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
34.0
34.0
33.75 34.01 33.75 2,100 0 0 0
BDT
9.5
9.5
9.30 9.50 9.30 36,300 0 0 0
BDW
30.4
30.4
30.41 30.41 30.41 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BFC
42.4
42.4
42.87 43.15 42.03 138,100 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.8
23.8
23.76 23.76 23.76 200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9
9
10.90 10.90 8.90 1,300 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.9
29.9
30.03 30.03 29.94 3,000 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.0
24.0
23.95 24 23.60 266,500 0 0 0
BID
35.5
35.5
35.48 35.67 35.44 1,422,700 0 0 0
BIG
5.7
5.7
5.81 6.25 5.37 418,700 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
18.1
18.1
18.50 18.50 17.56 49,000 0 0 0
BKG
2.9
2.9
2.89 2.89 2.85 99,300 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 16,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.7
23.7
23.74 23.74 23.74 0 0 0 0
BMC
16.5
16.5
16.75 16.75 16.40 13,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.40 8.40 8.30 2,200 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
18.6
18.6
18.48 18.77 18.48 181,800 0 0 0
BMJ
9.4
9.4
9.30 9.40 9.30 5,500 0 0 0
BMK
15
15
15 15 15 200 0 0 0
BMP
157.6
157.6
157.40 158.34 154.65 117,600 0 0 0
BMS
12.3
12.3
12.23 12.32 12.13 114,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.1
8.1
8.20 8.20 7.90 100,600 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
4.4
4.4
4.40 4.40 4.10 400 0 0 0
BRC
11.8
11.8
11.70 11.84 11.70 1,100 0 0 0
BRR
17.6
17.6
17.26 17.65 17.26 1,600 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 100 0 0 0
BSI
38.0
38.0
38.09 38.09 37.64 370,900 0 0 0
BSL
8.7
8.7
9.48 9.48 8.72 2,900 0 0 0
BSP
10.5
10.5
10.64 10.64 10.45 600 0 0 0
BSQ
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BSR
16.3
16.3
16.02 16.27 15.82 4,617,400 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 100 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
17.2
17.2
17.20 17.20 17.20 300 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
26.5
26.5
27.21 27.21 26.11 26,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
9.7
9.7
9.67 9.67 9.62 39,100 0 0 0
BTS
5.3
5.3
5.30 5.30 5.10 12,300 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 0 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
54.1
54.1
55.80 55.80 54 433,400 0 0 0
BVL
14.2
14.2
14.08 14.17 14.08 2,600 0 0 0
BVN
15.2
15.2
16.20 16.20 15.20 1,000 0 0 0
BVS
33.3
33.3
33.10 33.50 33 125,600 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.8
44.8
44.98 44.98 44.69 67,700 0 0 0
BWS
31.5
31.5
31.59 31.59 31.49 3,100 0 0 0
BXH
17.1
17.1
16.52 17.11 16.52 11,700 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
12.1
12.1
12.78 12.98 12.05 58,200 0 0 0
C47
10.0
10.0
9.91 10.05 9.91 34,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 1,282,000 0 0 0
C69
12.4
12.4
12.20 12.50 12.20 233,900 0 0 0
C92
4.5
4.5
4.20 4.60 4.10 1,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 1,300 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 200 0 0 0
CAP
38.0
38.0
38.14 38.33 37.77 19,600 0 0 0
CAT
12.2
12.2
12.19 12.19 12.19 4,100 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.4
28.4
28 28.50 28 7,200 0 0 0
CC1
30
30
30.29 30.29 30 400 0 0 0
CCA
9.9
9.9
9.82 9.89 9.82 2,700 0 0 0
CCI
19.9
19.9
19.89 19.89 19.89 0 0 0 0
CCL
5.8
5.8
5.77 5.86 5.77 144,500 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
12
12 12 12 100 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
19.6
19.6
19.09 19.77 18.82 909,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.09 32.28 32.09 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.3
9.3
9.25 9.35 9.25 2,700 0 0 0
CDR
6.4
6.4
6.70 6.70 6.40 2,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.2
25.2
24.57 25.81 24.57 14,629,400 0 0 0
CET
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 500 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
26.77 26.94 26.77 165,800 0 0 0
CHS
10.4
10.4
10.47 10.47 10.37 1,100 0 0 0
CI5
5
5
5 5 5 1,000 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 6,100 0 0 0
CID
9.2
9.2
9.14 9.23 9.14 200 0 0 0
CIG
9.2
9.2
8.85 9.18 8.82 70,600 0 0 0
CII
26.6
26.6
25.70 26.75 25.55 22,751,600 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 200 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
37.7
37.7
37.97 37.97 37.14 5,300 0 0 0
CKD
21.8
21.8
21.74 21.83 21.74 3,300 0 0 0
CKG
12.0
12.0
12.05 12.05 11.80 43,400 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
48.3
48.3
48.33 48.33 48.33 600 0 0 0
CLH
19.2
19.2
19.24 19.24 19.24 100 0 0 0
CLL
28.2
28.2
28.18 28.23 28.09 15,700 0 0 0
CLM
53.8
53.8
53.76 53.76 53.76 0 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.2
15.2
15.16 15.16 15.07 43,000 0 0 0
CMC
8.8
8.8
8.20 8.80 8.20 400 0 0 0
CMD
20.3
20.3
20.69 20.69 20.34 300 0 0 0
CMF
345.9
345.9
345.91 345.91 345.91 300 0 0 0
CMG
35.1
35.1
34.73 35.27 34.73 349,900 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
7.9
7.9
7.23 7.97 7.23 205,000 0 0 0
CMT
13
13
13 13 13 2,000 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.6
6.6
6.53 6.58 6.51 61,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 100 0 0 0
CNG
25.7
25.7
25.55 25.70 25.50 5,600 0 0 0
CNN
55.2
55.2
55.22 55.22 55.22 1,100 0 0 0
CNT
7.9
7.9
8 8 7.90 5,000 0 0 0
COM
30.1
30.1
30.14 30.14 30.14 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 400 0 0 0
CPC
16.1
16.1
16.88 16.88 16.15 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.6
30.6
31.49 31.49 30.52 23,000 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
8.9
8.9
9.05 9.11 8.80 930,700 0 0 0
CRE
9.2
9.2
9.32 9.40 9.17 449,700 0 0 0
CSC
16.6
16.6
17 17 16.27 32,000 0 0 0
CSI
27.3
27.3
27 27.30 27 1,500 0 0 0
CSM
14.2
14.2
13.95 14.20 13.95 510,100 0 0 0
CSV
31.8
31.8
31.90 32.40 31.10 1,137,800 0 0 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTB
16.9
16.9
16.58 16.86 16.58 2,500 0 0 0
CTD
79.6
79.6
78.44 80.14 78.26 566,300 0 0 0
CTF
19.5
19.5
20.15 20.15 19.50 413,800 0 0 0
CTG
33.3
33.3
33.19 33.33 32.92 5,014,800 0 0 0
CTI
21.5
21.5
21.36 21.73 21.27 250,100 0 0 0
CTP
9.3
9.3
8.70 9.30 8.40 159,300 0 0 0
CTR
80
80
81.32 81.32 79.82 437,500 0 0 0
CTS
28.2
28.2
27.73 28.24 27.62 964,200 0 0 0
CTT
18.4
18.4
18.39 18.39 18.39 0 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CVT
25.8
25.8
25.80 25.80 25.60 1,500 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
D11
9.1
9.1
9.40 9.40 9.14 5,500 0 0 0
D2D
35.9
35.9
36 36.20 35.90 24,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.39 16.39 16.39 10,500 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.71 3.82 3.71 105,300 0 0 0
DAS
14
14
12.40 14 12.40 6,300 0 0 0
DAT
9.1
9.1
8.64 9.18 8.64 12,300 0 0 0
DBC
23.3
23.3
23.07 23.43 23.03 3,091,200 0 0 0
DBD
49.4
49.4
51.07 51.65 49.44 3,600 0 0 0
DBM
20.5
20.5
20.52 20.52 20.52 0 0 0 0
DBT
11.3
11.3
10.95 11.25 10.95 31,800 0 0 0
DC1
6.1
6.1
6.15 6.15 6.15 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 300 0 0 0
DC4
10.6
10.6
10.55 10.59 10.50 311,600 0 0 0
DCF
32.9
32.9
32.14 32.86 32.14 800 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
34.5
34.5
36.50 36.50 33.80 757,200 0 0 0
DCM
33.1
33.1
32.76 33.14 32.71 1,858,100 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
9.6
9.6
9.60 10.20 9.40 80,200 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DDV
27.7
27.7
27.56 28.12 27.46 936,100 0 0 0
DFC
24.7
24.7
24.75 24.75 24.75 700 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
84.7
84.7
85.05 86.85 83.85 3,026,100 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 92,900 0 0 0
DGW
42.7
42.7
39.95 42.70 39.95 3,802,600 0 0 0
DHA
54.5
54.5
54.40 55.06 54.31 53,500 0 0 0
DHB
8.2
8.2
8.80 8.90 8.10 2,000 0 0 0
DHC
29.7
29.7
30.10 30.27 29.65 247,900 0 0 0
DHD
22.1
22.1
22.12 22.12 22.12 3,000 0 0 0
DHG
98.3
98.3
98.46 98.84 97.80 13,900 0 0 0
DHM
6.1
6.1
6.01 6.20 6.01 10,500 0 0 0
DHN
27.6
27.6
27.61 27.61 27.61 900 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
75.2
75.2
75 82.50 75 20,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
4.10 4.10 3.90 6,300 0 0 0
DIG
20.1
20.1
19.43 20.42 19.43 16,821,600 0 0 0
DIH
10.4
10.4
10.43 10.43 10.43 800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6
6
5.50 6 5.40 1,676,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.75 2.81 2.72 1,339,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22.1
22.1
22.13 22.13 22.13 0 0 0 0
DMC
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DNA
22.5
22.5
24.81 24.81 22.47 300 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.0
8.0
8.09 8.18 7.99 500 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
18.3
18.3
18.30 18.30 18.30 0 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 3,000 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
34.2
34.2
31.44 34.29 31.44 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.8
47.8
49.45 49.45 47.77 3,900 0 0 0
DPG
44.3
44.3
43.49 44.32 43.49 602,500 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.8
22.8
22.52 22.89 22.33 3,941,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.9
38.9
37.90 39.20 37.90 979,900 0 0 0
DQC
10.4
10.4
10.26 10.36 10.07 13,000 0 0 0
DRC
15.1
15.1
15.08 15.27 15.08 150,800 0 0 0
DRG
8.5
8.5
8.35 8.64 8.35 8,800 0 0 0
DRH
2.4
2.4
2.41 2.48 2.38 457,900 0 0 0
DRI
12.9
12.9
12.60 13.10 12.60 940,100 0 0 0
DRL
47.7
47.7
47.51 48.08 47.04 2,700 0 0 0
DS3
6.4
6.4
6 6.40 6 700 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
23.0
23.0
22.91 23.18 22.86 348,800 0 0 0
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSN
40.0
40.0
39.99 40.12 39.99 6,300 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 68,900 0 0 0
DTA
4.2
4.2
4.03 4.26 4.03 28,500 0 0 0
DTD
16.5
16.5
15.83 16.79 15.83 435,300 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.40 39,000 0 0 0
DTK
10.8
10.8
10.63 10.92 10.63 12,600 0 0 0
DTL
14.5
14.5
14.55 14.55 14.40 1,700 0 0 0
DTP
89.2
89.2
89.51 89.59 89.20 1,800 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
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.60 6.80 6.60 991,600 0 0 0
DVN
19.6
19.6
19.46 19.65 19.27 37,600 0 0 0
DVP
62.0
62.0
62.84 62.84 61.76 22,600 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.3
17.3
17.32 17.32 17.32 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.2
17.2
16.97 17.41 16.93 16,252,700 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 185,500 0 0 0
DXS
10.2
10.2
10.05 10.30 9.95 1,438,500 0 0 0
DXV
3.8
3.8
3.77 3.77 3.71 2,100 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
20.9
20.9
21.68 22.82 20.92 37,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2 13,500 0 0 0
EIB
22.2
22.2
21.40 22.20 21.30 7,987,300 0 0 0
EIC
24.3
24.3
21.43 24.29 21.43 3,300 0 0 0
EID
21.9
21.9
22.19 22.19 21.63 18,900 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
ELC
19.8
19.8
19.52 19.90 19.52 217,100 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
20.45 20.45 20.45 200 0 0 0
EVE
10.2
10.2
10.24 10.24 10.02 53,700 0 0 0
EVF
12.5
12.5
12.30 12.45 12.25 3,161,400 0 0 0
EVG
7.9
7.9
7.70 7.90 7.70 663,500 0 0 0
EVS
6.2
6.2
6.10 6.20 6.10 93,200 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
3.33 3.43 3.33 62,400 0 0 0
FCN
15.2
15.2
14.78 15.27 14.78 865,700 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
21.4
21.4
21.45 21.45 21.45 0 0 0 0
FIC
12.2
12.2
12.28 12.28 12.18 13,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.18 7.23 7.05 438,200 0 0 0
FIT
4.6
4.6
4.64 4.66 4.62 265,600 0 0 0
FMC
34.8
34.8
34.75 35.08 32.38 46,800 0 0 0
FOC
55.8
55.8
56.61 56.61 55.75 12,700 0 0 0
FOX
61.6
61.6
61.90 62 60.90 25,700 0 0 0
FPT
100.0
100.0
99.56 100.75 99.56 5,585,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 100 0 0 0
FRT
139.6
139.6
139.81 141.43 137.52 579,600 0 0 0
FSO
4.9
4.9
4.94 4.94 4.94 0 0 0 0
FT1
40.2
40.2
40.24 40.24 40.24 100 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
30.4
30.4
30.15 30.55 30.15 767,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.50 8.80 8.40 343,600 0 0 0
GAS
63
63
63.20 63.80 62 689,000 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.9
30.9
30.91 30.91 30.73 1,600 0 0 0
GDA
16.4
16.4
16.40 16.50 16.30 50,900 0 0 0
GDT
18.1
18.1
18.04 18.17 18.04 13,700 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEG
14.4
14.4
14.57 14.57 14.43 383,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.4
36.4
36.24 36.56 35.56 7,418,300 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.5
11.5
11.41 11.48 11.41 1,700 0 0 0
GIL
15.8
15.8
15.60 15.90 15.60 235,000 0 0 0
GKM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.4
22.4
21.50 22.50 20.40 800 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 31.70 300 0 0 0
GMD
61.8
61.8
60.74 62.19 60.74 613,100 0 0 0
GMH
7.9
7.9
7.76 7.96 7.76 900 0 0 0
GMX
13.7
13.7
13.83 14.01 13.74 10,900 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 77,600 0 0 0
GSM
27.8
27.8
27.67 27.76 27.49 10,900 0 0 0
GSP
9.6
9.6
9.59 9.59 9.55 57,400 0 0 0
GTA
9.0
9.0
9.51 9.55 9.03 3,400 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.1
29.1
28.80 29.25 28.50 4,627,400 0 0 0
GVT
73.2
73.2
73.18 73.18 73.18 400 0 0 0
H11
7
7
7 7 7 1,000 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 13.17 500 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.9
18.9
17.80 18.85 17.55 25,228,100 0 0 0
HAH
63.4
63.4
62.35 63.40 60.90 2,465,600 0 0 0
HAM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
HAN
8.8
8.8
8.87 8.87 8.77 12,600 0 0 0
HAP
7.5
7.5
7.46 7.71 7.45 153,800 0 0 0
HAR
4.1
4.1
3.99 4.10 3.99 260,500 0 0 0
HAS
7.5
7.5
7.50 7.50 7.45 3,700 0 0 0
HAT
32.1
32.1
32.12 32.12 32.12 100 0 0 0
HAV
3.8
3.8
3.40 3.80 3.40 700 0 0 0
HAX
10.8
10.8
10.80 10.90 10.80 340,400 0 0 0
HBC
6.5
6.5
6.30 6.50 6.20 957,300 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 100 0 0 0
HBH
5.0
5.0
4.22 4.98 4.22 200 0 0 0
HBS
5.6
5.6
5.60 5.60 5.60 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 1,000 0 0 0
HCC
19.5
19.5
19.47 19.47 19.47 500 0 0 0
HCD
6.2
6.2
6.25 6.27 6.24 2,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.21 19.54 19.21 8,864,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
14.90 15.80 14.90 800 0 0 0
HD6
10.6
10.6
10.76 10.76 10.58 13,000 0 0 0
HD8
7.3
7.3
7.10 7.30 7.10 500 0 0 0
HDA
5.8
5.8
5.91 5.91 5.82 3,100 0 0 0
HDB
24.0
24.0
24 24.40 23.84 12,131,900 0 0 0
HDC
25.1
25.1
24.57 25.43 24.57 2,705,700 0 0 0
HDG
30.0
30.0
29.42 30.04 29.19 4,349,700 0 0 0
HDM
35.5
35.5
34.98 35.53 34.98 2,700 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 1,600 0 0 0
HDW
14.8
14.8
17.14 17.14 14.76 10,600 0 0 0
HEC
31.5
31.5
31.50 31.50 31.25 1,100 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 500 0 0 0
HEP
15.2
15.2
15.20 15.20 15.20 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
233.5
233.5
228.55 233.91 228.55 6,500 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.6
11.6
11.36 11.64 11.27 953,000 0 0 0
HHS
15.1
15.1
15 15.25 14.90 1,716,900 0 0 0
HHV
13.4
13.4
12.88 13.39 12.88 7,515,200 0 0 0
HID
5.7
5.7
5.72 5.72 5.66 1,444,500 0 0 0
HII
5.3
5.3
4.95 5.29 4.95 1,109,500 0 0 0
HIO
7.4
7.4
7.50 7.50 7.40 1,200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.28 26.38 26.28 4,900 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15
15
15 15 15 0 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
12.8
12.8
12.65 13.20 12.56 51,500 0 0 0
HLD
17.8
17.8
17.63 17.82 17.54 22,000 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
10.83 10.88 10.78 7,700 0 0 0
HMD
15.1
15.1
15.10 15.10 15.10 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.3
14.3
14.90 14.90 13.86 1,400 0 0 0
HMR
11.6
11.6
11.50 11.60 11.50 600 0 0 0
HMS
33.4
33.4
33.50 33.50 33.40 1,000 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 2,400 0 0 0
HND
10.8
10.8
10.80 10.80 10.70 4,800 0 0 0
HNF
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNG
6
6
5.90 6 5.80 1,895,900 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 292,300 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 8,600 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.7
16.7
16.60 16.79 16.60 6,000 0 0 0
HPG
24.8
24.8
24.59 24.86 24.59 32,158,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPP
66.5
66.5
66.46 66.46 66.46 100 0 0 0
HPT
25.4
25.4
23.57 25.54 23.57 900 0 0 0
HPW
20.7
20.7
20.70 20.70 20.70 100 0 0 0
HPX
4.7
4.7
4.62 4.74 4.62 879,700 0 0 0
HQC
3.1
3.1
3.09 3.14 3.09 3,155,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.2
28.2
28.15 28.15 28.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
13.15 13.42 13.12 3,446,800 0 0 0
HSL
9.7
9.7
10.15 10.30 9.44 2,086,500 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 100 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 7,500 0 0 0
HT1
15.8
15.8
15.91 15.96 15.72 535,200 0 0 0
HTC
29.4
29.4
29.43 29.43 29.43 100 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 2,700 0 0 0
HTG
36.5
36.5
36.60 36.60 36.33 15,200 0 0 0
HTI
22.4
22.4
22.44 22.53 22.21 27,300 0 0 0
HTL
25.2
25.2
25.16 25.38 24.98 63,100 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
6.2
6.2
6.26 6.26 6.19 204,600 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
11.60 11.60 11.60 0 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 2,200 0 0 0
HU4
10.7
10.7
10.39 10.74 10.39 4,100 0 0 0
HU6
4.8
4.8
4.70 4.80 4.70 300 0 0 0
HUB
13.9
13.9
13.85 13.98 13.72 7,300 0 0 0
HUG
28.8
28.8
28.90 28.90 28.81 200 0 0 0
HUT
18.2
18.2
18.30 18.70 18.10 4,663,600 0 0 0
HVA
19.7
19.7
19.70 19.90 19.70 8,000 0 0 0
HVH
12.2
12.2
12.09 12.27 12.09 109,700 0 0 0
HVN
29.5
29.5
29.20 29.65 29.20 537,200 0 0 0
HVT
29.5
29.5
29.70 29.70 29.32 32,200 0 0 0
HWS
13.6
13.6
13.61 13.70 13.42 4,100 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
3.2
3.2
3.10 3.20 3.10 200 0 0 0
ICG
18.2
18.2
17.80 18.40 17.60 11,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.0
34.0
34.00 34.00 33.72 6,700 0 0 0
ICT
19.4
19.4
20.74 20.74 19.32 85,000 0 0 0
IDC
35.6
35.6
35.94 36.27 35.18 3,611,800 0 0 0
IDI
7.4
7.4
7.30 7.43 7.30 566,400 0 0 0
IDJ
5.7
5.7
5.60 5.70 5.60 308,200 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.2
22.2
22.21 22.38 22.12 6,000 0 0 0
IFS
19.4
19.4
19.42 19.42 19.33 12,500 0 0 0
IJC
11.8
11.8
11.80 11.94 11.75 2,192,300 0 0 0
ILA
5.3
5.3
5.20 5.40 5.20 35,900 0 0 0
ILB
24.2
24.2
24.19 24.19 24.19 0 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.6
47.6
47.99 48.09 46.76 211,700 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
43
43 43 43 100 0 0 0
IPA
17.0
17.0
16.87 17.04 16.52 123,800 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 5,200 0 0 0
IST
33.8
33.8
33.78 33.78 33.78 0 0 0 0
ITC
13.9
13.9
13.13 13.86 13.00 624,700 0 0 0
ITD
10.7
10.7
10.77 10.77 10.53 4,800 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 42,700 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
IVS
9.1
9.1
9.05 9.25 8.95 67,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.4
7.4
7.21 7.42 7.21 128,900 0 0 0
KBC
35.0
35.0
34 35.15 33.70 4,025,700 0 0 0
KCB
10.2
10.2
10.17 10.17 9.98 16,400 0 0 0
KDC
51.4
51.4
51.27 51.76 50.78 368,000 0 0 0
KDH
35.1
35.1
34.75 35.35 34.65 7,830,000 0 0 0
KDM
18.8
18.8
18.20 19 18.10 132,200 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 3,200 0 0 0
KHD
11.2
11.2
11.19 11.19 11.19 0 0 0 0
KHG
7.8
7.8
7.65 7.98 7.60 16,141,500 0 0 0
KHP
11.7
11.7
11.63 11.72 11.63 6,600 0 0 0
KHS
13.6
13.6
13.64 13.64 13.32 21,500 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
KMR
3
3
3 3.04 2.96 2,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.10 39 529,000 0 0 0
KSB
19.1
19.1
18.85 19.35 18.85 2,081,300 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80.1
80.1
82 82.70 80.10 31,900 0 0 0
KST
12.3
12.3
12.27 12.27 12.27 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
36.9
36.9
36.68 36.88 36.19 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.5
23.5
23.66 23.66 23.52 300 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
32.6
32.6
33.50 33.50 32 92,600 0 0 0
L18
22
22
21.52 22.16 21.52 19,100 0 0 0
L40
40.6
40.6
40.23 40.68 38.87 40,900 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
17.9
17.9
17.92 17.92 17.92 1,600 0 0 0
LAI
12.8
12.8
12.83 12.92 12.83 4,800 0 0 0
LAS
16.9
16.9
16.90 17.10 16.80 150,900 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
22.9
22.9
22.86 22.86 22.86 500 0 0 0
LBM
34.5
34.5
34.49 36.51 33.10 145,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.66 9.85 9.61 2,188,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.60 4.82 4.52 2,979,100 0 0 0
LDP
11.6
11.6
12.30 12.30 11.50 5,800 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
5.3
5.3
5.25 5.29 5.15 91,100 0 0 0
LHC
56.5
56.5
55.45 56.50 55.05 40,900 0 0 0
LHG
29.0
29.0
28.45 29.42 28.45 228,500 0 0 0
LIC
26
26
23.20 26.80 23.20 3,500 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 122,800 0 0 0
LIX
33.4
33.4
33.57 33.67 33.19 10,900 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 0 0 0 0
LLM
16.3
16.3
16 16.30 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 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
9.4
9.4
9.38 9.38 9.38 1,000 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
50.2
50.2
50.60 50.60 49.30 947,600 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
32.30 33.80 31.60 61,300 0 0 0
LSS
8.7
8.7
8.65 8.67 8.62 134,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
M10
19.8
19.8
19.99 20.08 19.71 12,100 0 0 0
MA1
30.6
30.6
30.80 30.90 30.60 4,000 0 0 0
MAC
13.1
13.1
13.14 13.21 12.85 6,000 0 0 0
MAS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
MBB
19.1
19.1
18.90 19.18 18.90 16,843,400 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 101,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.2
23.2
22.85 23.30 22.77 3,321,300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 42,300 0 0 0
MCM
26.0
26.0
26.16 26.16 25.67 41,000 0 0 0
MCO
7.3
7.3
7.20 7.30 6.70 12,000 0 0 0
MCP
27.2
27.2
27.20 27.30 27 12,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.33 9.23 3,100 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 300 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 400 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 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
38.4
38.4
38 38.40 37.90 11,100 0 0 0
MGC
12.3
12.3
12.45 12.55 12.26 1,400 0 0 0
MGG
26
26
26 26 26 2,400 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 1,800 0 0 0
MH3
28.9
28.9
28.90 29 28.90 2,200 0 0 0
MHC
11.8
11.8
11.33 12 11.33 110,400 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.4
16.4
16.29 16.58 16.29 124,100 0 0 0
MKP
27.0
27.0
26.98 26.98 26.98 0 0 0 0
MKV
14.9
14.9
14.90 14.90 14.90 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.5
19.5
19.50 19.50 19.50 100 0 0 0
MML
34.2
34.2
33.90 34.40 33.90 47,100 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.7
16.7
16.45 16.75 16.35 34,100 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
18.2
18.2
17.80 18.20 17.80 1,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.08 10.33 10.08 6,174,900 0 0 0
MSH
35.4
35.4
35.63 36.24 35.36 1,024,500 0 0 0
MSN
79.7
79.7
78.80 80 78.30 5,528,700 0 0 0
MSR
22.8
22.8
23.01 23.41 22.52 884,600 0 0 0
MST
5.5
5.5
5.40 5.50 5.40 1,079,300 0 0 0
MTA
13.9
13.9
13.86 13.86 13.76 3,900 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
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 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
17.2
17.2
17.30 17.30 17.20 300 0 0 0
MVC
15.0
15.0
14.85 15.14 14.85 50,400 0 0 0
MVN
48.4
48.4
48.20 48.70 44 2,600 0 0 0
MWG
81.1
81.1
79.95 81.14 79.95 4,514,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.8
33.8
33.90 33.90 33.55 447,000 0 0 0
NAG
8.2
8.2
8.03 8.41 8.03 225,600 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 3,100 0 0 0
NAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.6
16.6
16.62 16.62 16.24 3,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
20
20
19.65 20.10 19.65 47,500 0 0 0
NBC
7.9
7.9
7.96 7.96 7.86 8,600 0 0 0
NBE
10.8
10.8
10.75 10.84 10.75 4,700 0 0 0
NBP
7.7
7.7
7.50 7.80 7.50 4,600 0 0 0
NBT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
NBW
29.5
29.5
30.26 30.26 29.50 4,700 0 0 0
NCG
10.8
10.8
10.40 10.90 10.40 17,900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 300 0 0 0
NCT
90.6
90.6
92.38 92.38 90.37 45,400 0 0 0
ND2
32.7
32.7
32.97 35.23 32.60 22,000 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
11.7
11.7
11.90 11.90 11.50 376,300 0 0 0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 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
6.90 6.90 6.80 44,600 0 0 0
NET
68.8
68.8
68.80 68.80 68.80 500 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 4,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.5
16.5
16.27 16.71 16.27 363,400 0 0 0
NHC
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NHH
11.4
11.4
11.40 11.45 11.35 72,900 0 0 0
NHT
8.5
8.5
8.60 8.60 8.51 2,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.21 14.21 14.21 0 0 0 0
NKG
15.7
15.7
15.55 15.73 15.41 7,452,500 0 0 0
NLG
37.2
37.2
36.69 37.38 36.50 2,754,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.6
52.6
51.53 52.60 51.53 43,400 0 0 0
NNT
58.2
58.2
58.16 58.16 58.16 200 0 0 0
NO1
6.4
6.4
6.06 6.45 5.90 556,300 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
10.4
10.4
10.37 10.37 10.37 700 0 0 0
NRC
6.6
6.6
6.40 6.70 6.40 1,727,500 0 0 0
NSC
74.7
74.7
74.66 74.66 74.66 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 5,600 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13
13
13 13 12.80 3,400 0 0 0
NT2
24.2
24.2
24.45 24.45 23.90 879,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
55.3
55.3
55.25 55.25 55.25 2,300 0 0 0
NTL
17.3
17.3
17.01 17.44 17.01 509,000 0 0 0
NTP
50.4
50.4
50.67 51.22 50.27 74,800 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
14.2
14.2
13.90 14.40 13.90 190,600 0 0 0
NVL
14.0
14.0
13.77 14.05 13.58 18,483,300 0 0 0
NVP
54.7
54.7
54.70 54.70 54.70 3,400 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.6
3.6
4 4 3.20 13,200 0 0 0
OCB
10.7
10.7
10.74 10.78 10.61 2,826,500 0 0 0
OCH
6.1
6.1
6 6.10 6 13,200 0 0 0
ODE
45.8
45.8
45.70 45.90 45.60 19,700 0 0 0
OGC
3.8
3.8
3.85 3.86 3.78 352,100 0 0 0
OIL
10.8
10.8
10.70 11.00 10.70 1,176,000 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 16,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.11 18.49 18.03 1,800 0 0 0
ORS
14.2
14.2
14.15 14.35 14.15 795,300 0 0 0
PAC
21.7
21.7
21.64 22 21.59 309,800 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
24.2
24.2
24.21 24.33 24.04 701,300 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 10,900 0 0 0
PAT
90.3
90.3
90.42 91.70 89.22 22,400 0 0 0
PBC
6.6
6.6
6.40 6.70 6.40 50,700 0 0 0
PBP
11.7
11.7
11.61 11.80 11.61 700 0 0 0
PBT
11.9
11.9
11.50 11.88 11.50 700 0 0 0
PC1
22.6
22.6
22.10 22.70 22.10 2,320,500 0 0 0
PCC
25
25
25 25 25 200 0 0 0
PCE
19.4
19.4
18.12 19.42 18.12 1,500 0 0 0
PCF
5.8
5.8
5.70 5.80 5.70 400 0 0 0
PCH
19.1
19.1
18.97 19.16 18.97 99,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.4
10.4
9.60 10.40 9.60 29,300 0 0 0
PDB
20.9
20.9
20.97 20.97 20.46 10,200 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
90.2
90.2
90.21 90.21 90.21 0 0 0 0
PDR
23.1
23.1
22.35 23.25 22.25 14,150,500 0 0 0
PEG
4
4
4 4.10 4 1,700 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
31.2
31.2
30.78 32.18 30.78 1,457,300 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 82,100 0 0 0
PGB
11.9
11.9
12.09 12.09 11.72 9,600 0 0 0
PGC
12.4
12.4
12.37 12.37 12.23 17,800 0 0 0
PGD
24.4
24.4
24.50 24.50 24.40 1,300 0 0 0
PGI
18.7
18.7
18.66 18.66 18.66 0 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 14,000 0 0 0
PGS
48.8
48.8
49.60 49.60 45 900 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PGV
17.7
17.7
17.62 18.07 17.62 21,900 0 0 0
PHC
5.1
5.1
5.09 5.09 5.04 46,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
64.3
64.3
58.81 64.33 58.81 300 0 0 0
PHP
34.1
34.1
34.30 34.79 33.91 61,700 0 0 0
PHR
31.1
31.1
30.99 31.42 30.72 299,900 0 0 0
PHS
14.1
14.1
14.20 14.20 14.10 9,500 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
16.0
16.0
15.98 15.98 15.98 2,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PIT
6.3
6.3
6.50 6.50 6.20 600 0 0 0
PIV
3.4
3.4
3 3.40 2.90 423,100 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 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 14,200 0 0 0
PLC
26.5
26.5
26.50 26.60 26.40 88,200 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.0
6.0
6.10 6.10 5.92 34,300 0 0 0
PLX
33.5
33.5
33.36 33.50 33.21 1,654,200 0 0 0
PMB
9.3
9.3
9.17 9.26 9.17 2,100 0 0 0
PMC
164.8
164.8
164.82 164.82 164.82 100 0 0 0
PMG
7.8
7.8
7.10 7.78 7.07 30,900 0 0 0
PMJ
15.9
15.9
15.95 15.95 15.86 300 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
6.4
6.4
6.43 6.43 6.43 100 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 1,000 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
59.3
59.3
59.42 60.02 59.23 276,300 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 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
15.5
15.5
15.90 15.90 15.40 28,600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 200 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 8,900 0 0 0
POW
14.3
14.3
14.05 14.37 13.91 10,595,800 0 0 0
PPC
10.2
10.2
10.15 10.15 10.05 758,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.71 25.80 25.27 44,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.61 17.61 17.61 700 0 0 0
PPS
10.5
10.5
10.50 10.50 10 7,100 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 5,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PRE
20.8
20.8
20.84 20.84 20.74 7,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 10.80 7,300 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 8,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 1,400 0 0 0
PSD
12.6
12.6
12.38 12.85 12.38 336,900 0 0 0
PSE
11.1
11.1
10.70 11.10 10.70 18,900 0 0 0
PSI
8.1
8.1
8 8.10 8 96,100 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.50 20 19.50 600 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 6,800 0 0 0
PTB
34.2
34.2
34.76 34.76 33.95 69,400 0 0 0
PTC
7.5
7.5
7.50 7.50 7.40 7,800 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
38.7
38.7
38.60 38.80 38.60 5,000 0 0 0
PTL
3.1
3.1
3.05 3.08 2.96 103,200 0 0 0
PTM
5.3
5.3
5.32 5.32 5.28 300 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
11.8
11.8
11.82 11.82 11.82 500 0 0 0
PTS
9.6
9.6
9.62 9.71 9.62 3,700 0 0 0
PTT
11
11
11 11 11 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.70 2,600 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 15,000 0 0 0
PVB
29.9
29.9
30 30 29.40 147,200 0 0 0
PVC
11.3
11.3
11.90 11.90 11.10 1,026,000 0 0 0
PVD
16.0
16.0
15.88 16.36 15.76 7,465,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.2
6.2
6.20 6.20 6.20 1,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.5
76.5
79.27 79.71 76.45 84,700 0 0 0
PVM
16.9
16.9
16.92 17.01 16.63 21,400 0 0 0
PVO
5.7
5.7
5.82 5.82 5.62 25,200 0 0 0
PVP
13.5
13.5
13.38 13.47 13.33 84,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.4
27.4
27.34 27.88 26.87 5,281,100 0 0 0
PVT
17
17
17 17 16.64 3,730,600 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 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 3.50 2,400 0 0 0
PWS
11.9
11.9
11.85 11.85 11.85 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
16.3
16.3
16.30 16.40 16.20 76,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 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
13.8
13.8
13.60 13.90 13.60 474,900 0 0 0
QHD
36.8
36.8
36.78 36.78 36.78 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
29.6
29.6
29.15 29.63 28.77 1,900 0 0 0
QNS
40.3
40.3
40.57 40.75 39.47 124,000 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
34.60 34.60 34.60 200 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 1,000 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 100 0 0 0
QTC
20.7
20.7
21.19 21.37 20.75 16,500 0 0 0
QTP
11.9
11.9
11.86 11.86 11.77 125,500 0 0 0
RAL
87.1
87.1
87.12 87.12 86.65 50,800 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.6
11.6
11.57 12.16 11.57 81,900 0 0 0
REE
56.7
56.7
57.16 57.16 56.39 211,600 0 0 0
RIC
10.6
10.6
11.80 11.80 10.20 38,000 0 0 0
RTB
27.1
27.1
27.56 27.56 27.10 1,200 0 0 0
RYG
10.4
10.4
10.27 10.64 10.23 418,400 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
6.90 7 6.90 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.50 9.30 48,400 0 0 0
SAB
42.4
42.4
42.27 42.72 42.27 1,032,700 0 0 0
SAC
11.8
11.8
11.75 11.84 11.75 1,200 0 0 0
SAF
49.5
49.5
49.49 49.49 49.49 3,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.6
7.6
7.56 7.69 7.50 468,900 0 0 0
SAS
29.5
29.5
29.55 29.82 29.46 13,900 0 0 0
SAV
13.0
13.0
13.24 13.24 13.05 1,100 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 0 0 0 0
SBA
26.7
26.7
26.79 26.84 26.70 25,100 0 0 0
SBB
17.3
17.3
16.83 17.32 16.83 44,900 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBG
12.3
12.3
12.33 12.38 12.17 298,600 0 0 0
SBH
41.5
41.5
41.49 41.49 41.49 200 0 0 0
SBL
7.1
7.1
6.60 7.20 6.40 41,200 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
5.6
5.6
5.50 5.60 5.50 657,300 0 0 0
SBT
23.9
23.9
23.82 23.96 23.82 815,000 0 0 0
SBV
7.6
7.6
7.62 7.62 7.62 4,500 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
64.7
64.7
64.50 64.90 64.40 25,300 0 0 0
SCI
9.4
9.4
9.40 9.40 9.30 18,100 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 300 0 0 0
SCL
16.2
16.2
15.56 16.24 15.56 25,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.9
8.9
8.88 8.94 8.82 2,777,800 0 0 0
SCS
50.0
50.0
49.62 50.43 49.62 390,100 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 400 0 0 0
SD3
7.4
7.4
7.30 7.40 7.30 5,800 0 0 0
SD5
8.2
8.2
8.20 8.20 8.11 31,600 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
10.9
10.9
10.95 11.04 10.95 15,200 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11.0
11.0
11.00 11.00 11.00 1,700 0 0 0
SDK
11.1
11.1
11.11 11.11 11.11 100 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 0 0 0 0
SDV
28.8
28.8
28.79 28.79 28.79 0 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
46
46
46 46 46 0 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 0 0 0 0
SED
19.0
19.0
19.19 19.19 19.01 19,100 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 3,000 0 0 0
SFC
21.4
21.4
20.19 21.40 20.19 5,000 0 0 0
SFG
9.8
9.8
9.92 9.92 9.83 600 0 0 0
SFI
24.2
24.2
24.18 24.18 24.18 1,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.2
12.2
12.21 12.30 12.21 9,000 0 0 0
SGC
79.3
79.3
78.37 79.27 78.37 7,300 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.1
11.1
11.12 11.12 11.12 0 0 0 0
SGN
61.2
61.2
61.40 61.40 61 15,400 0 0 0
SGP
26.7
26.7
27.40 27.60 26.50 35,000 0 0 0
SGR
17.1
17.1
17 17.29 17 294,400 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.6
16.6
16.10 16.95 16.10 4,700 0 0 0
SHA
4.0
4.0
4.08 4.12 4.03 7,000 0 0 0
SHB
16.4
16.4
16.02 16.36 15.87 65,266,800 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.3
7.3
7.40 7.40 7.30 200 0 0 0
SHI
14.4
14.4
14.40 14.40 14.40 558,200 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 30,700 0 0 0
SHP
32.1
32.1
32.08 32.08 32.08 2,000 0 0 0
SHS
22.9
22.9
22.60 23.10 22.40 14,237,600 0 0 0
SID
19.2
19.2
17.20 19.20 17.20 1,600 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
33.2
33.2
33.18 33.18 33.18 0 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.2
14.2
14.10 14.20 14.05 95,000 0 0 0
SJE
18.6
18.6
18.50 18.60 18.30 31,300 0 0 0
SJG
21.7
21.7
22 22 21.70 400 0 0 0
SJM
4.5
4.5
4.90 4.90 4.50 4,700 0 0 0
SJS
61.5
61.5
61.80 61.80 60.90 9,400 0 0 0
SKG
9.7
9.7
9.73 9.73 9.64 47,700 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.9
7.9
8 8 7.90 300 0 0 0
SKV
25.1
25.1
25.25 25.35 25.07 8,300 0 0 0
SLS
167
167
166 167 166 1,500 0 0 0
SMA
9.5
9.5
9.50 9.50 9.48 1,200 0 0 0
SMB
39.3
39.3
39.80 39.80 38.83 43,200 0 0 0
SMC
13.6
13.6
13.30 14.15 13.30 416,700 0 0 0
SMN
10.9
10.9
10.89 10.89 10.89 10,900 0 0 0
SMT
12.8
12.8
12.70 12.80 12.60 25,200 0 0 0
SNC
26.0
26.0
26.04 26.04 26.04 0 0 0 0
SNZ
31.9
31.9
32 32.70 31 4,100 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
10.1
10.1
10.23 10.67 10.09 2,600 0 0 0
SPV
19.1
19.1
19.12 19.12 19.12 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
2.20 2.20 1.90 128,700 0 0 0
SRC
39.3
39.3
40.02 40.02 37.42 1,500 0 0 0
SRF
7.2
7.2
7.18 7.27 6.78 2,400 0 0 0
SSB
14.5
14.5
14.11 14.48 14.02 3,402,100 0 0 0
SSC
30.9
30.9
30.93 31.08 30.93 1,600 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 2,700 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.8
25.8
25.48 25.81 25.37 15,953,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.60 5.64 5.52 125,400 0 0 0
STB
48.9
48.9
48.10 49.05 47.90 10,169,700 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.7
22.7
23.20 23.80 22.40 114,200 0 0 0
STK
15.5
15.5
15.36 15.45 15.09 20,100 0 0 0
STP
7.6
7.6
7.46 7.64 7.46 4,600 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 0 0 0 0
SVC
26.3
26.3
26.93 26.93 25.57 15,400 0 0 0
SVD
6.2
6.2
6.02 6.17 6.02 200 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.90 2.70 115,900 0 0 0
SVT
9.8
9.8
9.76 9.90 9.63 2,000 0 0 0
SWC
30
30
30.10 30.10 30 2,800 0 0 0
SZB
33.7
33.7
33.73 33.73 33.73 0 0 0 0
SZC
31.0
31.0
30.35 31.45 30.35 1,436,500 0 0 0
SZE
9.5
9.5
9.51 9.51 9.42 3,800 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.2
25.2
25.15 25.15 25.15 10,100 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.5
10.5
10.43 10.52 10.26 94,300 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
35.06 35.29 34.69 3,700 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.4
34.4
34.38 34.52 33.99 9,499,500 0 0 0
TCH
18.8
18.8
18.61 18.96 18.48 4,904,000 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
32.0
32.0
32.26 32.26 31.99 9,500 0 0 0
TCM
26.5
26.5
26.51 26.83 26.23 1,390,100 0 0 0
TCO
10.0
10.0
9.93 9.99 9.90 216,900 0 0 0
TCR
2.8
2.8
2.78 2.85 2.78 5,600 0 0 0
TCT
19.9
19.9
19.85 19.85 19.85 100 0 0 0
TCW
29.4
29.4
29.52 29.61 29.43 5,200 0 0 0
TDB
38.3
38.3
38.28 38.28 38.28 0 0 0 0
TDC
11.2
11.2
11.07 11.16 10.93 182,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 300 0 0 0
TDG
3.1
3.1
3.19 3.25 3.05 82,700 0 0 0
TDH
4.8
4.8
4.80 4.90 4.72 156,900 0 0 0
TDM
53.7
53.7
53.68 53.68 53.68 0 0 0 0
TDP
23.1
23.1
23.91 23.91 23.05 26,700 0 0 0
TDS
8.2
8.2
8.30 8.40 8.20 30,200 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 17,500 0 0 0
TDW
48.1
48.1
45.40 48.14 45.21 300 0 0 0
TED
56.1
56.1
56.10 56.10 56.10 100 0 0 0
TEG
6.5
6.5
6.48 6.48 6.48 100 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
59.8
59.8
59.78 59.78 59.78 100 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THD
31.5
31.5
31.60 31.60 31.10 10,000 0 0 0
THG
40.2
40.2
40.82 40.82 39.87 30,700 0 0 0
THM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 1,000 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 7.20 6,600 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
23.0
23.0
23.03 23.03 23.03 2,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
7.9
7.9
8 8 7.60 1,930,400 0 0 0
TIN
53
53
53 53 53 300 0 0 0
TIP
17.0
17.0
17.12 17.12 16.85 31,800 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TIX
44.9
44.9
44.91 44.91 44.91 4,000 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
12.7
12.7
12.73 12.73 12.73 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.2
8.2
8.24 8.24 8.15 121,200 0 0 0
TLG
43.3
43.3
43.58 43.58 43.16 85,800 0 0 0
TLH
5.2
5.2
5.18 5.24 5.18 180,400 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 500 0 0 0
TMB
53.1
53.1
52.90 53.66 52.43 3,600 0 0 0
TMC
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
56.7
56.7
57.12 57.12 56.56 1,700 0 0 0
TMS
40.2
40.2
39.95 40.20 39.31 1,400 0 0 0
TMT
9.7
9.7
10.50 10.50 9.69 16,400 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TN1
13.1
13.1
13.42 13.42 12.90 12,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.5
8.5
8.50 8.50 8.50 700 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
18.0
18.0
17.99 18.17 17.72 1,641,100 0 0 0
TNH
12.5
12.5
12.40 12.60 12.30 301,500 0 0 0
TNI
6.1
6.1
6.01 6.09 5.92 145,700 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
8.3
8.3
8.36 8.36 8.20 5,400 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
142.8
142.8
144.90 146.37 142.75 34,000 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 600 0 0 0
TOW
33.0
33.0
32.96 33.05 32.96 300 0 0 0
TPB
17.2
17.2
17 17.20 16.90 4,670,500 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.8
14.8
14.81 14.81 14.81 3,200 0 0 0
TRA
32.0
32.0
32.24 32.38 32.00 9,500 0 0 0
TRC
18.3
18.3
18.45 18.45 18.02 187,800 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.70 5.80 5.70 108,000 0 0 0
TSB
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TSC
3.0
3.0
2.94 2.98 2.94 153,500 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
30.0
30.0
30.14 30.14 30.05 500 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
5.9
5.9
6.07 6.45 5.89 10,800 0 0 0
TTA
11
11
10.90 11.05 10.90 49,400 0 0 0
TTC
8.6
8.6
8.55 8.64 8.55 12,600 0 0 0
TTD
41.3
41.3
41.28 41.28 41.28 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.87 2.93 2.86 447,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 58,800 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.2
16.2
16.33 16.33 16.14 86,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
23.1
23.1
23.18 23.18 22.89 2,200 0 0 0
TV2
34.7
34.7
35.00 35.30 34.62 179,100 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 2,000 0 0 0
TV4
15
15
15 15 15 8,000 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.60 9.09 8.59 63,600 0 0 0
TVC
9.4
9.4
9.30 9.40 9.20 49,500 0 0 0
TVD
9.6
9.6
9.49 9.58 9.49 6,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
55.5
55.5
55.49 55.49 55.49 700 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.9
7.9
7.80 8 7.80 303,000 0 0 0
TVS
14.1
14.1
13.98 14.14 13.94 83,200 0 0 0
TVT
15.3
15.3
14.71 15.30 14.62 3,900 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
16.5
16.5
16.21 17.25 16.21 51,300 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 17,000 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 400 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
53.5
53.5
51.20 53.50 51.20 6,400 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 8.90 100 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.7
12.7
12.70 12.70 12.70 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 300 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 700 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.7
8.7
8.70 8.70 8.70 2,000 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.4
6.4
6.18 6.45 6.18 313,500 0 0 0
VC3
26.1
26.1
26.33 26.33 25.58 1,080,700 0 0 0
VC6
24.7
24.7
24.65 25.73 24.65 1,000 0 0 0
VC7
10.4
10.4
10.17 10.36 10.17 211,600 0 0 0
VC9
3.7
3.7
3.60 3.70 3.50 90,400 0 0 0
VCA
8.8
8.8
8.98 8.98 8.81 15,500 0 0 0
VCB
59.7
59.7
59.50 59.90 59.41 1,585,600 0 0 0
VCC
9.6
9.6
9.40 9.60 9.40 23,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287
287
294.40 294.40 286.40 1,200 0 0 0
VCG
21.9
21.9
21.64 21.95 21.55 4,414,600 0 0 0
VCI
26.2
26.2
26.09 26.42 25.88 8,682,100 0 0 0
VCM
9.7
9.7
9.60 9.70 9.60 3,500 0 0 0
VCP
25.6
25.6
26 26 25.60 24,300 0 0 0
VCR
40
40
40 40 40 100 0 0 0
VCS
43.0
43.0
43.38 43.38 42.65 34,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 100 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.7
36.7
36.66 36.66 36.66 0 0 0 0
VDS
19.0
19.0
18.80 19 18.60 1,044,000 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 2,200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.2
4.2
4.30 4.30 4 700 0 0 0
VEA
36.9
36.9
36.94 37.39 36.76 2,051,200 0 0 0
VEC
47.7
47.7
43.60 48 42 51,600 0 0 0
VEF
131.9
131.9
131.30 132 131.30 16,800 0 0 0
VES
11.1
11.1
11.10 11.10 11.10 200 0 0 0
VET
16.9
16.9
16.10 16.90 15.50 2,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
51.46 51.55 51.46 3,800 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
44.2
44.2
43.84 44.40 43.74 1,108,600 0 0 0
VGG
42.5
42.5
42.70 42.70 39.63 3,800 0 0 0
VGI
77.7
77.7
78.60 80.04 76.49 1,423,900 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 200 0 0 0
VGP
28.0
28.0
28.10 28.10 27.71 11,100 0 0 0
VGR
50.6
50.6
52.00 52.00 50.56 1,100 0 0 0
VGS
28.0
28.0
27.87 28.44 27.77 627,200 0 0 0
VGT
12.2
12.2
12.22 12.41 12.03 828,200 0 0 0
VGV
37.4
37.4
32.20 37.40 32.20 200 0 0 0
VHC
58.7
58.7
59.20 59.60 58 1,222,100 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.3
4.3
4.40 4.50 4.30 419,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 2 116,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
45.7
45.7
45.26 46.37 45.26 4,096,000 0 0 0
VIB
16.2
16.2
16.11 16.19 15.93 4,358,700 0 0 0
VIC
108.5
108.5
106 110.55 106 3,889,800 0 0 0
VID
5.2
5.2
5.08 5.18 5.08 10,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 4,800 0 0 0
VIG
5.9
5.9
6 6 5.90 42,700 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VIN
15.3
15.3
15.34 16.52 15.34 14,500 0 0 0
VIP
11.7
11.7
11.64 11.82 11.64 40,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.0
18.0
17.96 17.96 17.96 0 0 0 0
VIW
16.9
16.9
15.80 16.90 15.80 1,600 0 0 0
VIX
20.9
20.9
20.87 21.03 20.55 30,010,300 0 0 0
VJC
137.7
137.7
135.69 137.69 134.23 1,912,600 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
43.3
43.3
43.13 43.86 42.86 25,800 0 0 0
VLC
14.1
14.1
14.30 14.40 14.10 61,400 0 0 0
VLG
9
9
8.80 9 8.70 1,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6.2
6.2
6.20 6.20 6.10 700 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 4,800 0 0 0
VMK
51
51
51 51 51 200 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
17.3
17.3
17.28 17.28 16.80 13,100 0 0 0
VNB
16.6
16.6
16.50 16.60 16.50 25,000 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 300 0 0 0
VND
19.9
19.9
19.75 19.95 19.60 13,473,800 0 0 0
VNF
14.1
14.1
14.08 14.08 13.90 8,500 0 0 0
VNG
7.2
7.2
7 7.25 6.71 9,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VNL
22.0
22.0
22.02 22.02 22.02 1,000 0 0 0
VNM
60.1
60.1
60.90 61.29 59.84 4,198,400 0 0 0
VNP
18.2
18.2
17.71 18.48 17.23 141,700 0 0 0
VNR
18.5
18.5
18.74 18.74 18.47 3,500 0 0 0
VNS
9.2
9.2
9.20 9.20 9.17 4,200 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
390
390
383 390 383 1,200 0 0 0
VOS
13
13
12.90 13 12.80 642,800 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
27.6
27.6
27.46 27.90 27.36 12,074,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.7
23.7
23.77 24.13 23.40 2,200 0 0 0
VPG
6.3
6.3
6.40 6.44 6.34 232,500 0 0 0
VPH
4.9
4.9
4.91 5 4.88 13,900 0 0 0
VPI
49.5
49.5
49.45 49.82 49.27 1,471,200 0 0 0
VPL
71.9
71.9
72 72.90 71.80 53,300 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 100 0 0 0
VPS
9.2
9.2
9.29 9.39 9.20 46,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
13.6
13.6
13.70 13.70 12.65 8,700 0 0 0
VRE
31.1
31.1
31.15 31.92 30.95 7,528,900 0 0 0
VRG
16.2
16.2
16.23 16.23 16.23 3,800 0 0 0
VSA
19.4
19.4
19.98 19.98 19.12 4,100 0 0 0
VSC
22.8
22.8
22.55 23 22.10 8,599,600 0 0 0
VSE
8.7
8.7
8.50 8.90 8.20 6,700 0 0 0
VSF
26
26
25.60 26 25.50 15,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.96 41.96 41.14 16,500 0 0 0
VSI
19.2
19.2
20.21 20.21 19.20 7,500 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.5
15.5
15.45 15.45 15.35 1,900 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 300 0 0 0
VTB
16.0
16.0
16 16 15.40 45,200 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 0 0 0 0
VTD
6.8
6.8
6.70 6.90 6.70 46,200 0 0 0
VTE
7.0
7.0
6.39 6.98 6.39 4,100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 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 1,000 0 0 0
VTK
38.1
38.1
38.07 38.22 38.07 1,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.69 10.74 10.69 127,800 0 0 0
VTP
65.7
65.7
67.07 67.19 65.31 503,300 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.04 13.13 12.96 20,500 0 0 0
VTV
14.7
14.7
14.60 14.80 14.30 336,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.50 18.30 1,288,100 0 0 0
VUA
18
18
18 18 18 0 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
22.2
22.2
22.22 22.22 22.22 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
267.8
267.8
267.81 268.00 267.81 800 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 2,800 0 0 0
WSS
6.7
6.7
6.60 6.70 6.50 19,700 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
11.3
11.3
11.07 11.35 11.07 900 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
16.6
16.6
16.59 16.59 16.59 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9
9
9 9 9 100 0 0 0
XMD
7.2
7.2
6.50 7.30 6.40 3,300 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 100 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 300 0 0 0
YBC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
YBM
10.5
10.5
10.47 10.54 10.39 1,300 0 0 0
YEG
11.4
11.4
11.36 11.45 11.21 931,000 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,893.5
1,893.5
1,878.95 1,894.54 1,878.88 248,557,589 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |