DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/11/2025

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 19/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.6
30.6
30.57 30.57 30.57 600 0 0 0
AAA
7.8
7.8
7.85 7.89 7.78 1,391,200 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 326,900 0 0 0
AAM
6.6
6.6
6.61 6.62 6.61 700 0 0 0
AAS
8.9
8.9
9 9.10 8.70 931,000 0 0 0
AAT
3.5
3.5
3.46 3.46 3.41 8,300 0 0 0
ABB
11.4
11.4
11.72 11.72 11.25 4,213,500 0 0 0
ABC
13.1
13.1
12 13.10 12 143,100 0 0 0
ABI
20.1
20.1
20.10 20.30 20 94,800 0 0 0
ABR
12.6
12.6
12.63 12.63 12.63 800 0 0 0
ABS
3.4
3.4
3.58 3.58 3.18 1,299,300 0 0 0
ABT
68.7
68.7
67.76 68.72 67.76 9,400 0 0 0
ABW
10.9
10.9
11 11.10 10.70 146,200 0 0 0
ACB
21.5
21.5
21.67 21.67 21.41 5,994,400 0 0 0
ACC
13.3
13.3
13.30 13.30 13.05 1,600 0 0 0
ACE
39.6
39.6
39.64 39.64 39.64 1,200 0 0 0
ACL
12.7
12.7
12.45 12.74 12.45 25,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 200 0 0 0
ACV
54.9
54.9
54.40 55.50 54.20 1,246,300 0 0 0
ADC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
ADG
9.2
9.2
9.18 9.18 9.18 5,100 0 0 0
ADS
7.4
7.4
7.43 7.45 7.37 36,700 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 1,900 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.6
14.6
14.86 14.91 14.59 283,000 0 0 0
AGP
33.8
33.8
34.77 34.85 33.83 2,700 0 0 0
AGR
15.7
15.7
15.80 15.90 15.60 482,400 0 0 0
AGX
158.0
158.0
149.33 158.14 149.33 1,300 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
37.9
37.9
37.89 37.98 37.89 5,700 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
6.5
6.5
6.60 6.70 6.50 11,800 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 2,700 0 0 0
AME
8.8
8.8
8.50 8.80 8.50 400 0 0 0
AMP
13.3
13.3
13.30 13.40 13.20 12,500 0 0 0
AMS
7.8
7.8
7.80 7.90 7.60 168,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
30.6
30.6
31.05 31.25 30.30 1,902,900 0 0 0
APF
34.0
34.0
34.06 34.31 33.97 13,000 0 0 0
APG
11.0
11.0
11 11 10.90 125,300 0 0 0
APH
6.4
6.4
6.42 6.42 6.31 165,600 0 0 0
API
7.2
7.2
7.30 7.30 7.10 169,600 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 29,600 0 0 0
APS
8.3
8.3
8.40 8.50 8.20 201,800 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ASG
16.4
16.4
16.30 16.40 16.30 600 0 0 0
ASM
7.1
7.1
7.15 7.20 6.99 366,500 0 0 0
ASP
4.8
4.8
4.81 4.83 4.68 49,400 0 0 0
AST
60.3
60.3
59.17 60.81 59.17 12,300 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
29.9
29.9
29.90 29.90 29.80 1,100 0 0 0
AVC
51.5
51.5
51.48 51.48 51.48 0 0 0 0
AVG
12.2
12.2
12.70 12.90 11.90 121,000 0 0 0
BAB
10.9
10.9
10.88 10.97 10.71 8,600 0 0 0
BAF
29.1
29.1
28.82 29.55 28.73 1,776,100 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 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 100 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.5
12.5
12.47 12.85 12.47 2,100 0 0 0
BCA
13.4
13.4
13.40 13.40 12.30 344,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.8
7.8
8 8 7.80 37,800 0 0 0
BCE
7.8
7.8
7.80 7.84 7.77 12,700 0 0 0
BCF
34.3
34.3
34.25 34.25 34.25 18,500 0 0 0
BCM
65.0
65.0
66.25 66.94 64.97 350,800 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
34.4
34.4
34.45 34.45 34.45 800 0 0 0
BDT
9.5
9.5
9.40 9.80 9.40 122,500 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
42.2
42.2
42.03 42.83 41.85 176,800 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.1
27.1
27.10 27.10 27.10 0 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.0
30.0
30.13 30.13 30.03 1,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.8
23.8
24.20 24.20 23.35 302,700 0 0 0
BID
35.3
35.3
35.44 35.58 35.25 1,302,400 0 0 0
BIG
5.5
5.5
5.72 5.81 5.28 462,600 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.6
17.6
18.42 18.42 17.64 11,900 0 0 0
BKG
2.9
2.9
2.93 2.95 2.88 58,800 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.1
22.1
22.11 22.11 21.83 600 0 0 0
BMC
16.4
16.4
16.35 16.35 16.30 15,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
18.7
18.7
18.67 18.82 18.34 408,600 0 0 0
BMJ
10.3
10.3
10 10.80 9.40 600 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BMP
154.3
154.3
154.94 155.31 154.18 68,900 0 0 0
BMS
12.3
12.3
12.32 12.32 12.23 102,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.4
8.4
8.10 8.70 8.10 636,500 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
4.80 4.80 4.40 200 0 0 0
BRC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
BRR
17.3
17.3
16.40 17.36 16.40 3,600 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 22.50 100 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 0 0 0 0
BSI
37.7
37.7
38.23 38.45 37.59 520,300 0 0 0
BSL
9.3
9.3
9.29 9.29 9.29 14,800 0 0 0
BSP
10.5
10.5
10.55 10.55 10.55 0 0 0 0
BSQ
16.7
16.7
16.84 16.84 16.75 200 0 0 0
BSR
16.0
16.0
16.12 16.32 15.82 3,353,400 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.90 4.80 3,600 0 0 0
BTD
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
26.7
26.7
26.30 26.84 26.30 12,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.7
9.7
9.51 9.67 9.51 114,300 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 1,100 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
16.2
16.2
16.10 16.19 16.10 167,800 0 0 0
BTW
56.7
56.7
56.75 56.75 56.75 0 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
54.2
54.2
54.10 55.10 54.10 327,900 0 0 0
BVL
14.8
14.8
14.17 14.75 13.92 7,800 0 0 0
BVN
14.8
14.8
15 16.40 14.80 4,600 0 0 0
BVS
32.8
32.8
33.40 33.40 32.60 131,100 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
46.0
46.0
45.83 46.12 45.36 202,200 0 0 0
BWS
32.8
32.8
32.62 32.81 31.77 6,000 0 0 0
BXH
16.8
16.8
16.81 16.81 16.81 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
12.2
12.2
12.59 12.59 12.19 21,500 0 0 0
C47
10
10
10 10 9.91 36,100 0 0 0
C4G
8.4
8.4
8.50 8.50 8.30 898,000 0 0 0
C69
12.5
12.5
12.70 12.80 12.40 228,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,200 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 1,100 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
CAP
38.6
38.6
37.96 38.61 37.59 23,700 0 0 0
CAT
12.2
12.2
12.41 12.79 12.19 11,300 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 400 0 0 0
CBS
28
28
31 31 28 2,100 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 100 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCI
21.2
21.2
21.60 21.60 21.21 1,200 0 0 0
CCL
5.9
5.9
5.89 5.95 5.75 122,000 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
11.4
11.4
12 12 11.43 5,600 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 100 0 0 0
CDC
19.1
19.1
18.55 19.09 17.86 515,100 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 32.09 32.09 7,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.2
9.2
9.35 9.35 9.16 5,700 0 0 0
CDR
7
7
7 7 7 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.1
24.1
24.76 24.95 23.62 14,966,600 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 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.8
26.8
26.81 26.81 26.77 4,600 0 0 0
CHS
10.5
10.5
10.47 10.47 10.47 500 0 0 0
CI5
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 1,200 0 0 0
CID
9.2
9.2
9.23 9.23 9.23 100 0 0 0
CIG
9.2
9.2
9.20 9.20 8.83 45,800 0 0 0
CII
26.2
26.2
26.10 26.65 26.05 18,357,300 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 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
37.72 37.72 37.39 5,300 0 0 0
CKD
21.8
21.8
21.83 22.03 21.83 2,600 0 0 0
CKG
11.9
11.9
11.90 11.90 11.80 18,600 0 0 0
CKV
12.5
12.5
12.50 12.50 12.50 20,000 0 0 0
CLC
48.6
48.6
48.61 48.61 48.61 200 0 0 0
CLH
19.2
19.2
19.24 19.24 19.24 0 0 0 0
CLL
28.3
28.3
28.27 28.27 28.09 5,700 0 0 0
CLM
51.0
51.0
51.10 51.63 50.95 1,100 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.1
15.1
15.16 15.16 14.97 86,200 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
20.6
20.6
20.34 20.61 20.34 400 0 0 0
CMF
345.9
345.9
345.91 345.91 345.91 0 0 0 0
CMG
35.0
35.0
35.14 35.14 34.64 435,800 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
29.6
29.6
22 29.60 22 5,400 0 0 0
CMN
18.4
18.4
18.37 18.37 18.37 73,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.8
7.8
7.69 7.78 7.60 41,700 0 0 0
CMT
13.4
13.4
13.50 13.70 13.40 5,600 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 400 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.7
6.7
6.75 6.79 6.68 122,500 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 0 0 0 0
CNG
25.3
25.3
25.75 25.75 25 8,300 0 0 0
CNN
57.0
57.0
57.03 57.03 57.03 3,100 0 0 0
CNT
8
8
8 8 8 2,000 0 0 0
COM
30.1
30.1
30.14 30.14 30.14 0 0 0 0
CPA
9
9
9 9 9 200 0 0 0
CPC
16.2
16.2
16.24 16.24 16.24 100 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
30.4
30.4
30.91 30.91 30.23 19,800 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 100 0 0 0
CRC
9
9
8.50 9 8.40 1,064,600 0 0 0
CRE
9.1
9.1
9.17 9.22 9.09 297,900 0 0 0
CSC
16.4
16.4
16.55 16.64 16.36 19,400 0 0 0
CSI
27
27
27.40 27.40 27 900 0 0 0
CSM
14.0
14.0
14.20 14.30 13.75 567,600 0 0 0
CSV
32
32
32.60 33.20 31.60 1,559,200 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
16.86 16.86 16.86 1,700 0 0 0
CTD
77.7
77.7
78.80 79.33 77.36 613,700 0 0 0
CTF
19.9
19.9
20.05 20.05 19.50 313,900 0 0 0
CTG
33.6
33.6
33.64 33.64 33.19 5,019,700 0 0 0
CTI
21.6
21.6
21.27 21.59 21.23 196,300 0 0 0
CTP
10
10
8.80 10 8.80 1,415,200 0 0 0
CTR
81.1
81.1
82.19 82.19 79.12 627,400 0 0 0
CTS
27.9
27.9
28.55 28.79 27.73 854,100 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
26.8
26.8
26.80 27 25.40 11,300 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 200 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 6,800 0 0 0
D2D
36.1
36.1
36.15 36.15 35.55 12,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.30 16.30 16.30 700 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.80 3.80 3.75 76,500 0 0 0
DAS
14
14
15 17.80 14 5,200 0 0 0
DAT
9.1
9.1
9.09 9.10 8.60 7,900 0 0 0
DBC
24.0
24.0
23.43 24.39 23.43 9,044,100 0 0 0
DBD
49.6
49.6
49.92 49.92 49.15 1,100 0 0 0
DBM
20.4
20.4
20.43 20.43 20.43 100 0 0 0
DBT
11.2
11.2
11.30 11.50 11.15 900 0 0 0
DC1
6.2
6.2
6 6.30 5.41 1,600 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
10.8
10.8
10.91 10.95 10.73 354,100 0 0 0
DCF
34.8
34.8
32.68 34.82 32.68 500 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
33.9
33.9
33.80 34.40 33.20 588,900 0 0 0
DCM
33.4
33.4
32.95 33.85 32.85 4,159,500 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
9.9
9.9
9.70 9.90 9.30 61,200 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
6.6
6.6
6.10 6.70 6.10 14,300 0 0 0
DDV
26.9
26.9
27.46 27.46 26.62 2,097,800 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 200 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
82.7
82.7
84.54 85.73 82.48 4,650,300 0 0 0
DGT
4.6
4.6
4.50 4.60 4.50 92,200 0 0 0
DGW
43.5
43.5
44.50 45.25 43.10 3,202,100 0 0 0
DHA
53.6
53.6
53.65 54.59 53.46 41,900 0 0 0
DHB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DHC
30.0
30.0
30.10 30.23 29.65 146,300 0 0 0
DHD
22.9
22.9
22.86 22.86 22.86 200 0 0 0
DHG
97.3
97.3
98.08 98.08 97.32 6,500 0 0 0
DHM
6.3
6.3
6.10 6.30 6.10 6,000 0 0 0
DHN
25.4
25.4
25.42 25.42 25.42 100 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
73
73
74.80 74.80 73 9,500 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.30 4.30 4 200 0 0 0
DIG
19.9
19.9
19.91 20.38 19.58 14,748,300 0 0 0
DIH
10.3
10.3
10.43 10.43 10.35 2,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.7
6.7
6.30 6.80 6 2,239,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.82 2.84 2.73 1,650,600 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22.1
22.1
22.13 22.13 22.13 0 0 0 0
DMC
56.6
56.6
56.64 56.64 56.64 100 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DNA
23.9
23.9
23.87 23.87 23.87 0 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
8.1
8.1
8.18 8.18 8.09 2,000 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
20
20
20 20 20 6,500 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 0 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
33.4
33.4
33.37 33.37 33.37 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.5
48.5
48.33 48.52 48.33 600 0 0 0
DPG
44.1
44.1
45.16 45.16 44.08 727,900 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.9
22.9
22.61 23.55 22.61 11,481,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.6
38.6
38.80 39.50 38.30 692,600 0 0 0
DQC
10.1
10.1
10.36 10.36 10.07 3,800 0 0 0
DRC
15.0
15.0
15.18 15.27 14.99 191,400 0 0 0
DRG
8.7
8.7
8.54 8.73 8.54 2,300 0 0 0
DRH
2.4
2.4
2.41 2.41 2.35 515,200 0 0 0
DRI
12.9
12.9
12.70 13.10 12.70 1,003,500 0 0 0
DRL
47.7
47.7
47.70 47.98 47.70 5,600 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
23.2
23.2
23.27 23.27 22.95 269,000 0 0 0
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSN
39.5
39.5
39.94 39.94 39.49 3,700 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 82,200 0 0 0
DTA
4.4
4.4
4.44 4.44 4.14 5,800 0 0 0
DTD
16.2
16.2
16.44 16.44 15.91 524,100 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.50 2.50 2.40 13,400 0 0 0
DTK
11.1
11.1
10.92 11.11 10.92 1,000 0 0 0
DTL
14.2
14.2
14.40 14.40 14.15 9,100 0 0 0
DTP
89.2
89.2
89.28 89.36 89.20 3,800 0 0 0
DTT
14.5
14.5
14.54 14.54 14.54 100 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
6.6
6.6
6.60 6.70 6.50 1,187,700 0 0 0
DVN
19.4
19.4
19.18 19.37 19.18 8,500 0 0 0
DVP
62.0
62.0
62.03 62.03 61.85 3,600 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
16.7
16.7
17.06 17.28 16.49 20,872,700 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
10.90 11.20 10.90 335,100 0 0 0
DXS
10.2
10.2
10.15 10.20 9.95 1,862,300 0 0 0
DXV
3.8
3.8
3.78 3.78 3.75 2,500 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
10.8
10.8
10.83 10.83 10.83 0 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
25.2
25.2
21.68 25.17 21.68 18,700 0 0 0
EFI
2
2
2.10 2.10 2 1,000 0 0 0
EIB
22.5
22.5
22.60 22.60 22.30 6,418,000 0 0 0
EIC
23.7
23.7
23.71 23.71 23.71 0 0 0 0
EID
21.7
21.7
21.72 21.82 21.72 6,000 0 0 0
EIN
2.6
2.6
3 3.10 2.60 5,700 0 0 0
ELC
19.5
19.5
19.67 19.86 19.52 313,100 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
20.1
20.1
20.36 20.36 20.07 1,600 0 0 0
EVE
10.1
10.1
9.93 10.29 9.93 63,500 0 0 0
EVF
12.3
12.3
12.50 12.50 12.20 2,606,600 0 0 0
EVG
7.7
7.7
7.81 7.82 7.67 646,200 0 0 0
EVS
6
6
6.10 6.20 6 114,300 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
3.41 3.47 3.35 69,600 0 0 0
FCN
15.2
15.2
15.22 15.41 15.02 1,353,500 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
21.4
21.4
21.45 21.45 21.45 0 0 0 0
FIC
12.2
12.2
12.18 12.38 12.18 6,500 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 7.18 7.08 169,600 0 0 0
FIT
4.7
4.7
4.75 4.75 4.68 537,200 0 0 0
FMC
34.5
34.5
34.66 34.70 34.28 25,400 0 0 0
FOC
55.7
55.7
55.75 56.18 55.75 11,500 0 0 0
FOX
61.3
61.3
61.80 61.80 61.20 16,500 0 0 0
FPT
97.0
97.0
98.47 98.47 96.99 5,169,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 0 0 0 0
FRT
140
140
141.52 141.52 137.71 695,600 0 0 0
FSO
5.5
5.5
5.42 5.52 5.42 500 0 0 0
FT1
39.8
39.8
39.83 39.91 39.67 2,800 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
30.2
30.2
30.68 30.86 29.97 902,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.60 8.60 8.30 155,000 0 0 0
GAS
62.2
62.2
62.50 62.80 62 380,800 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.9
30.9
30.73 30.91 30.73 33,700 0 0 0
GDA
16.4
16.4
16.30 16.60 16.30 82,600 0 0 0
GDT
18.1
18.1
18.08 18.08 18.08 700 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEG
14.4
14.4
14.38 14.48 14.33 214,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
35.0
35.0
36.52 36.52 34.60 7,871,500 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
11.7
11.7
11.78 11.78 11.71 200 0 0 0
GIL
15.4
15.4
15.55 15.80 15.30 302,000 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
20.6
20.6
21.30 21.30 20.60 1,100 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
61.4
61.4
61.80 62.19 60.93 906,500 0 0 0
GMH
7.9
7.9
7.93 7.93 7.93 200 0 0 0
GMX
13.7
13.7
14.01 14.09 13.57 9,200 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.40 36,700 0 0 0
GSM
27.8
27.8
28.21 28.30 27.85 10,300 0 0 0
GSP
9.5
9.5
9.50 9.55 9.45 9,500 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
13.5
13.5
12.50 13.50 12.50 600 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
28
28
28.35 28.70 27.65 2,915,700 0 0 0
GVT
67.3
67.3
67.25 67.25 67.25 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
17.7
17.7
18.75 18.75 17.55 48,094,500 0 0 0
HAH
63.7
63.7
65.03 65.71 62.54 1,978,000 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 5,500 0 0 0
HAP
7.5
7.5
7.53 7.65 7.01 241,000 0 0 0
HAR
4.1
4.1
4.09 4.10 4.01 173,100 0 0 0
HAS
7.5
7.5
7.45 7.45 7.45 0 0 0 0
HAT
32.1
32.1
32.12 32.12 32.12 0 0 0 0
HAV
3.4
3.4
3.90 3.90 3.40 10,100 0 0 0
HAX
10.7
10.7
10.80 10.80 10.60 311,100 0 0 0
HBC
6.4
6.4
6.40 6.40 6.30 846,500 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
4.6
4.6
4.60 4.60 4.60 300 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 0 0 0 0
HCC
19.3
19.3
19.31 19.31 19.31 21,900 0 0 0
HCD
6.2
6.2
6.11 6.23 6.08 47,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
19.33 19.46 19.08 8,048,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
16 16 15.80 1,000 0 0 0
HD6
10.8
10.8
10.49 10.76 10.49 8,800 0 0 0
HD8
7.6
7.6
7.40 7.60 7.40 400 0 0 0
HDA
5.6
5.6
5.73 5.82 5.64 3,100 0 0 0
HDB
25.0
25.0
24.40 25.20 24 20,946,700 0 0 0
HDC
24.3
24.3
24.65 25.13 24.30 2,400,600 0 0 0
HDG
28.6
28.6
29.10 29.68 28.57 3,820,000 0 0 0
HDM
35.7
35.7
35.71 36.82 35.62 6,000 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 600 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 0 0 0 0
HEJ
10.3
10.3
9.30 10.30 9.30 400 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 200 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
10
10
10 10 10 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
237.7
237.7
237.48 237.92 235.87 2,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.27 11.50 11.17 1,179,100 0 0 0
HHS
14.1
14.1
14.85 14.85 14.10 3,186,300 0 0 0
HHV
13.3
13.3
13.30 13.67 13.21 6,847,800 0 0 0
HID
5.9
5.9
5.49 5.88 5.20 1,374,400 0 0 0
HII
6.0
6.0
5.90 6.04 5.54 1,906,800 0 0 0
HIO
7
7
7.10 7.10 7 200 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 26.28 26.28 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.3
13.3
13.27 13.27 13.27 500 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
13.9
13.9
12.92 13.93 12.83 143,500 0 0 0
HLD
17.6
17.6
17.63 17.63 17.54 24,900 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
11.0
11.0
10.78 10.97 10.74 19,600 0 0 0
HMD
16.9
16.9
16.86 16.86 16.86 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.3
14.3
14.33 14.33 14.33 0 0 0 0
HMR
11.5
11.5
11.50 11.60 11.40 8,000 0 0 0
HMS
33.5
33.5
33.60 33.60 33.50 5,500 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
10.7
10.7
10.80 10.90 10.70 3,400 0 0 0
HNF
29.8
29.8
29.79 29.79 29.79 0 0 0 0
HNG
5.9
5.9
6 6.10 5.80 1,638,900 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 284,600 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
4.9
4.9
4.80 4.90 4.80 5,300 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 3,000 0 0 0
HPG
25.1
25.1
25 25.77 24.95 56,320,700 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
21
21
21 21 21 0 0 0 0
HPP
68.3
68.3
67.23 68.43 66.11 2,400 0 0 0
HPT
23.2
23.2
22.98 23.28 22.98 1,200 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 500 0 0 0
HPX
4.6
4.6
4.69 4.70 4.60 942,800 0 0 0
HQC
3.1
3.1
3.13 3.15 3.08 3,716,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.0
29.0
28.95 28.95 28.95 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.3
13.3
13.35 13.65 13.15 7,853,200 0 0 0
HSL
8.9
8.9
9.65 9.65 8.74 1,771,100 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
13.0
13.0
12.82 13.00 12.64 7,900 0 0 0
HSV
4.5
4.5
4.40 4.50 4.20 35,700 0 0 0
HT1
15.7
15.7
15.82 15.96 15.72 306,000 0 0 0
HTC
26.7
26.7
26.67 26.67 26.67 0 0 0 0
HTE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HTG
37.0
37.0
37.15 37.15 36.68 23,000 0 0 0
HTI
22.3
22.3
22.40 22.49 22.30 23,400 0 0 0
HTL
24.0
24.0
23.80 24.10 23.60 11,900 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HTN
6.1
6.1
6.23 6.23 6.09 108,200 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
11.3
11.3
10.57 11.28 10.57 900 0 0 0
HU1
6.5
6.5
6.52 6.52 6.50 4,000 0 0 0
HU4
10.7
10.7
10.48 10.66 10.48 300 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.7
13.7
13.67 13.67 13.67 3,700 0 0 0
HUG
28.0
28.0
28.03 28.03 28.03 500 0 0 0
HUT
17.8
17.8
18 18.50 17.60 2,841,000 0 0 0
HVA
19.8
19.8
19.20 19.90 19.10 28,900 0 0 0
HVH
12.3
12.3
12.27 12.32 12.18 117,500 0 0 0
HVN
29.9
29.9
30.40 30.40 29.85 781,100 0 0 0
HVT
29.4
29.4
29.41 29.80 29.41 24,200 0 0 0
HWS
13.5
13.5
13.42 13.51 13.42 5,100 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3.1
3.1
3 3.10 3 5,400 0 0 0
ICG
18.9
18.9
18.90 18.90 18.30 5,600 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ICN
33.8
33.8
33.91 34.00 33.82 6,500 0 0 0
ICT
18.8
18.8
19.42 19.42 18.47 63,500 0 0 0
IDC
34.8
34.8
34.51 35.18 34.34 3,353,000 0 0 0
IDI
7.5
7.5
7.84 7.84 7.46 711,100 0 0 0
IDJ
5.6
5.6
5.70 5.70 5.50 409,700 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.0
22.0
22.29 22.29 22.04 35,400 0 0 0
IFS
19.4
19.4
19.33 19.42 19.33 200 0 0 0
IJC
11.7
11.7
11.75 11.80 11.56 2,668,100 0 0 0
ILA
5.4
5.4
5.50 5.50 5.40 8,100 0 0 0
ILB
24.7
24.7
23.96 24.75 23.96 5,200 0 0 0
ILC
6.1
6.1
5.30 6.10 5.30 200 0 0 0
ILS
17.3
17.3
15 17.30 15 400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.6
46.6
47.70 47.74 46.32 152,600 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
42.6
42.6
42.10 42.60 42.10 1,800 0 0 0
IPA
16.4
16.4
17.04 17.22 16.43 93,300 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 0 0 0 0
IST
37.1
37.1
37.90 37.90 37.08 200 0 0 0
ITC
13.6
13.6
13.95 13.99 13.45 380,400 0 0 0
ITD
10.8
10.8
10.61 10.77 10.61 3,400 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 100,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
8.9
8.9
8.95 9.05 8.85 139,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.30 7.34 7.18 249,800 0 0 0
KBC
34.5
34.5
34.95 35.45 34.40 3,145,900 0 0 0
KCB
9.9
9.9
9.98 9.98 9.79 11,100 0 0 0
KDC
51.5
51.5
51.27 51.47 50.88 157,900 0 0 0
KDH
34.6
34.6
35.40 35.45 34.30 4,310,900 0 0 0
KDM
19.5
19.5
20 20.50 19 141,100 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 22,300 0 0 0
KHD
11.2
11.2
11.19 11.19 11.19 0 0 0 0
KHG
7.6
7.6
7.71 7.72 7.45 7,914,600 0 0 0
KHP
11.6
11.6
11.63 11.67 11.58 13,300 0 0 0
KHS
13.6
13.6
13.56 13.56 13.48 4,500 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KMR
3
3
2.99 3 2.96 26,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.10 39.10 38.95 386,000 0 0 0
KSB
19.2
19.2
18.80 19.30 18.80 1,990,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
78.9
78.9
79 80 76.60 17,700 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 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
36.0
36.0
35.41 36.00 35.41 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.0
24.0
23.66 23.99 23.66 300 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
32
32
32.60 32.60 31.90 93,000 0 0 0
L18
21.2
21.2
22.32 22.32 21.04 17,900 0 0 0
L40
41.8
41.8
41.36 42.27 41.36 39,700 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
17.8
17.8
17.09 17.78 17.09 800 0 0 0
LAI
12.7
12.7
12.67 12.67 12.50 15,500 0 0 0
LAS
16.9
16.9
17.10 17.40 16.80 403,300 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
23.8
23.8
24.94 24.94 23.46 2,300 0 0 0
LBM
33.6
33.6
34.18 34.22 33.64 45,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.66 9.80 9.52 1,353,900 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.98 4.98 4.75 2,194,900 0 0 0
LDP
11.2
11.2
11.70 11.70 11.20 92,400 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
5.22 5.25 5.15 160,800 0 0 0
LHC
56.3
56.3
55.65 56.25 55 3,100 0 0 0
LHG
28.4
28.4
28.72 28.72 28.17 163,200 0 0 0
LIC
25.7
25.7
25.80 25.90 25.70 6,200 0 0 0
LIG
4.4
4.4
4.50 4.50 4.40 202,400 0 0 0
LIX
33.0
33.0
33.00 33.00 32.15 38,700 0 0 0
LKW
31.6
31.6
32.08 32.08 31.62 500 0 0 0
LLM
16.9
16.9
16.30 16.90 15.60 4,200 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 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
49.5
49.5
49.60 49.65 48.55 1,316,500 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
30.80 31.50 30.80 27,900 0 0 0
LSS
8.6
8.6
8.66 8.66 8.60 267,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
M10
19.9
19.9
19.89 19.89 19.89 15,300 0 0 0
MA1
32.6
32.6
33.20 33.20 32.60 200 0 0 0
MAC
12.8
12.8
12.63 12.78 12.63 2,700 0 0 0
MAS
31.2
31.2
31.20 31.20 31.20 100 0 0 0
MBB
18.8
18.8
19.02 19.06 18.74 16,581,700 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 81,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
23.00 23.15 21.86 4,191,600 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 7.40 600 0 0 0
MCM
25.6
25.6
25.87 25.87 25.58 49,600 0 0 0
MCO
7.2
7.2
7.20 7.20 7.10 4,000 0 0 0
MCP
28.2
28.2
27.60 28.40 27.30 27,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.0
9.0
9.05 9.05 9.05 600 0 0 0
MDF
5.1
5.1
5.60 5.60 5.10 200 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 7,500 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 100 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 5.50 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
37.70 38.40 37.70 17,100 0 0 0
MGC
12.4
12.4
12.45 12.45 12.35 300 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
3.9
3.9
4 4 3.90 400 0 0 0
MH3
28.6
28.6
28.50 28.60 28.50 1,300 0 0 0
MHC
12
12
12.05 12.10 11.76 240,600 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.5
16.5
16.48 16.77 16.44 398,800 0 0 0
MKP
27.4
27.4
26.49 27.37 26.49 400 0 0 0
MKV
14.9
14.9
14.80 14.90 14.80 2,800 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.7
18.7
18.70 18.70 18.70 5,400 0 0 0
MML
34.1
34.1
33.90 34.20 33.70 59,100 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
16.84 16.84 16.45 104,400 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 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.25 10.29 10.13 5,779,700 0 0 0
MSH
35.5
35.5
35.36 35.58 35.23 720,800 0 0 0
MSN
78.8
78.8
79 79.60 78.50 3,470,500 0 0 0
MSR
22.3
22.3
22.33 22.43 22.03 977,500 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,021,300 0 0 0
MTA
13.7
13.7
13.56 13.86 13.46 6,900 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
22.8
22.8
22.96 22.96 22.77 200 0 0 0
MTL
6.2
6.2
5.70 6.20 5.70 200 0 0 0
MTP
12.1
12.1
12.26 12.35 12.07 1,500 0 0 0
MTS
8.5
8.5
8.28 8.46 8.28 400 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.2
17.2
17 17.20 17 1,800 0 0 0
MVC
15.0
15.0
14.95 15.14 14.95 17,100 0 0 0
MVN
47.5
47.5
47.50 48.40 47.40 2,600 0 0 0
MWG
81.1
81.1
81.73 81.92 80.35 6,064,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.0
34.0
33.75 33.95 33.55 254,200 0 0 0
NAG
8.1
8.1
8.22 8.22 8.03 139,800 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
35.1
35.1
36 36 35.10 200 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.5
16.5
16.52 16.62 16.52 6,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.85 19.85 19.40 33,300 0 0 0
NBC
7.9
7.9
7.86 7.86 7.86 21,400 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 700 0 0 0
NBT
18.0
18.0
17.99 17.99 17.99 0 0 0 0
NBW
32.4
32.4
32.44 32.44 32.44 100 0 0 0
NCG
10.4
10.4
10.80 10.90 10.40 6,500 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 5,600 0 0 0
NCT
87.7
87.7
87.27 88.09 87.27 24,500 0 0 0
ND2
33.1
33.1
32.97 33.15 32.97 20,200 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
11.60 11.70 11.50 258,300 0 0 0
NDP
28.1
28.1
21.18 28.14 21.18 231,200 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
6.80 6.80 6.80 5,200 0 0 0
NET
69.5
69.5
69.40 69.50 69.40 600 0 0 0
NFC
55.7
55.7
55.68 55.68 55.68 400 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.4
16.4
16.59 16.67 16.24 231,000 0 0 0
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHH
11.6
11.6
11.60 11.70 11.55 76,200 0 0 0
NHT
8.5
8.5
8.51 8.51 8.51 0 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
15.6
15.6
15.68 16.05 15.27 10,692,900 0 0 0
NLG
35.6
35.6
37.04 37.04 35.32 3,329,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.3
52.3
52.50 52.50 51.04 53,800 0 0 0
NNT
56.5
56.5
58.25 58.25 56.53 200 0 0 0
NO1
6.4
6.4
6.53 6.53 6.19 206,900 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
11.4
11.4
11.52 11.52 11.43 400 0 0 0
NRC
6.3
6.3
6.30 6.40 6.10 945,700 0 0 0
NSC
74.5
74.5
74.47 74.47 74.47 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 1,600 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
12.9
12.9
12.90 12.90 12.90 700 0 0 0
NT2
24.2
24.2
24.10 24.30 23.95 786,100 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 55.25 300 0 0 0
NTL
16.9
16.9
17.15 17.25 16.92 516,100 0 0 0
NTP
50.8
50.8
50.19 51.30 50.19 237,200 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
23.7
23.7
23.68 23.68 23.68 0 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
14.1
14.1
14.30 14.40 14 58,300 0 0 0
NVL
14.6
14.6
14.56 15.02 14.33 20,151,200 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 300 0 0 0
NVT
8.3
8.3
7.78 8.25 7.78 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 2,400 0 0 0
OCB
10.7
10.7
10.83 10.83 10.61 2,463,600 0 0 0
OCH
6
6
5.90 6 5.90 29,500 0 0 0
ODE
45.9
45.9
46 46 45.70 20,100 0 0 0
OGC
3.8
3.8
3.82 3.83 3.75 326,000 0 0 0
OIL
10.6
10.6
10.70 10.80 10.51 764,800 0 0 0
ONE
5.6
5.6
5.60 5.70 5.50 3,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.15 18.15 18.15 200 0 0 0
ORS
14.1
14.1
14.45 14.55 13.95 2,000,000 0 0 0
PAC
21.7
21.7
21.86 22.27 21.68 278,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.3
23.3
24.17 24.17 23.33 1,352,500 0 0 0
PAP
26
26
25.90 26 25.90 1,000 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 100,300 0 0 0
PAT
88.6
88.6
90.07 90.07 87.42 23,100 0 0 0
PBC
6.3
6.3
6.40 6.50 6.30 15,500 0 0 0
PBP
11.8
11.8
11.80 11.89 11.71 6,700 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 100 0 0 0
PC1
22.1
22.1
22.60 22.65 21.85 2,186,700 0 0 0
PCC
25
25
25 25 25 0 0 0 0
PCE
18.9
18.9
19.14 19.14 18.86 1,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
19.0
19.0
19.07 19.07 18.97 70,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 22,300 0 0 0
PDB
20.8
20.8
20.80 21.14 20.80 7,400 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 600 0 0 0
PDN
90.2
90.2
90.21 90.21 90.21 300 0 0 0
PDR
22.8
22.8
23 23.25 22.15 8,482,000 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
32.9
32.9
32.94 32.94 32.94 100 0 0 0
PET
30.9
30.9
31.01 31.53 30.59 1,311,500 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 43,500 0 0 0
PGB
11.9
11.9
11.81 12 11.72 5,500 0 0 0
PGC
12.5
12.5
12.33 12.46 12.23 14,000 0 0 0
PGD
24.2
24.2
24.15 24.20 24.15 1,300 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
6.3
6.3
6.20 6.40 6.20 68,100 0 0 0
PGS
44
44
44 48.50 44 300 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
17.5
17.5
17.71 17.71 17.36 8,300 0 0 0
PHC
5.0
5.0
5.05 5.08 4.99 52,600 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
64.3
64.3
64.33 64.33 64.33 0 0 0 0
PHP
33.9
33.9
33.72 34.40 33.72 89,100 0 0 0
PHR
30.6
30.6
30.72 31.20 30.55 121,900 0 0 0
PHS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PIA
28.7
28.7
28.70 28.70 28.70 100 0 0 0
PIC
15.7
15.7
15.70 15.70 15.61 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.6
14.6
14.60 14.60 14.60 100 0 0 0
PIT
6.5
6.5
6.45 6.50 6.45 300 0 0 0
PIV
3.7
3.7
3.50 3.80 3.20 593,900 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 100 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 100 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 0 0 0 0
PLC
26.4
26.4
26.40 27 26.30 177,900 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.9
5.9
5.92 5.95 5.86 31,000 0 0 0
PLX
33.5
33.5
33.36 33.64 33.21 1,997,700 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 8,800 0 0 0
PMC
181.1
181.1
174.31 181.09 174.31 9,200 0 0 0
PMG
7.5
7.5
7.25 7.54 7.25 14,100 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
31.3
31.3
31.29 31.29 31.29 100 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 100 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
59.0
59.0
59.03 59.16 58.83 153,600 0 0 0
PNP
22.1
22.1
22.90 22.90 22.10 200 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
15.5
15.5
15.60 15.80 15.50 3,200 0 0 0
POT
19.6
19.6
17.74 19.60 17.74 5,200 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 200 0 0 0
POW
13.9
13.9
14.05 14.14 13.86 4,885,800 0 0 0
PPC
10
10
10.10 10.15 10 337,600 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 25.71 25.45 16,500 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 17.89 17.61 400 0 0 0
PPS
10.8
10.8
10.50 10.80 10.50 2,900 0 0 0
PPY
6.0
6.0
5.93 6.00 5.93 5,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.5
14.5
14.50 14.50 14.50 200 0 0 0
PRE
21.0
21.0
21.02 21.02 21.02 10,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.10 11.20 11.10 6,000 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 13,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.8
12.8
13 13.31 12.69 364,300 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSI
8
8
8 8.10 8 87,600 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
20 20 19 11,000 0 0 0
PSW
7.2
7.2
7.22 7.32 7.22 7,700 0 0 0
PTB
33.8
33.8
33.55 34.02 33.42 115,100 0 0 0
PTC
7.6
7.6
7.55 7.55 7.38 4,300 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
40
40
40 40 40 0 0 0 0
PTL
3.1
3.1
3.10 3.10 3.03 57,500 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 5,000 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
12.3
12.3
12.32 12.32 12.32 100 0 0 0
PTS
9.6
9.6
9.71 9.71 9.52 2,900 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 600 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 11,400 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 46,700 0 0 0
PVB
29.3
29.3
29.50 29.60 29.30 123,700 0 0 0
PVC
10.9
10.9
11.20 11.20 10.90 929,100 0 0 0
PVD
15.6
15.6
15.67 16.12 15.58 7,369,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6.10 12,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.4
78.4
79.44 79.62 76.71 73,700 0 0 0
PVM
17.0
17.0
17.01 17.01 16.92 51,400 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 5,200 0 0 0
PVP
13.5
13.5
13.62 13.66 13.47 42,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.9
26.9
27.10 27.57 26.95 4,427,400 0 0 0
PVT
16.7
16.7
16.86 16.95 16.64 3,812,400 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
3.60 3.60 3.60 200 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
16.40 16.50 16.30 64,700 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
14 14.30 13.70 404,900 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
5.7
5.7
5.70 5.70 5.70 500 0 0 0
QNP
29.6
29.6
29.58 29.58 28.77 1,400 0 0 0
QNS
40.8
40.8
40.39 40.94 40.20 281,600 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
15.3
15.3
15.35 15.35 15.35 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 300 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 100 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
QTP
11.9
11.9
11.86 11.95 11.86 96,600 0 0 0
RAL
87.6
87.6
88.25 88.25 87.59 600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.2
12.2
11.18 12.16 11.18 80,800 0 0 0
REE
58.2
58.2
57.68 58.79 57.59 1,117,000 0 0 0
RIC
9.7
9.7
9.90 10.30 9.40 42,300 0 0 0
RTB
27.4
27.4
27.00 27.56 26.26 11,400 0 0 0
RYG
10.0
10.0
10.13 10.23 9.76 59,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.10 31.10 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
9.4
9.4
9.50 9.50 9.40 39,200 0 0 0
SAB
42.2
42.2
42.36 42.36 42.09 665,000 0 0 0
SAC
11.7
11.7
11.84 12.48 11.75 1,400 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 5,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.5
7.5
7.50 7.54 7.43 290,600 0 0 0
SAS
29.6
29.6
29.82 29.91 29.55 7,500 0 0 0
SAV
13.5
13.5
13.14 14.05 13.14 6,900 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 26.79 26.51 6,800 0 0 0
SBB
17.5
17.5
17.82 17.82 17.52 6,300 0 0 0
SBD
7.4
7.4
7.50 7.50 7.41 400 0 0 0
SBG
12.0
12.0
12.21 12.29 11.96 231,000 0 0 0
SBH
41.5
41.5
41.49 41.49 41.49 0 0 0 0
SBL
7
7
6.60 7 6.60 6,100 0 0 0
SBM
31.1
31.1
31.10 31.10 31.10 1,000 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
SBS
5.6
5.6
5.50 5.60 5.50 359,500 0 0 0
SBT
23.9
23.9
23.96 24.01 23.73 824,900 0 0 0
SBV
7.5
7.5
7.52 7.52 7.52 600 0 0 0
SC5
16.8
16.8
16.65 16.75 16.65 300 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
64.9
64.9
65.20 65.20 64.80 27,200 0 0 0
SCI
9.4
9.4
9.40 9.40 9.40 6,700 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 200 0 0 0
SCL
17.3
17.3
17.01 17.26 17.01 38,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.6
8.6
8.77 8.79 8.51 1,831,100 0 0 0
SCS
51.0
51.0
51.06 52.24 50.43 489,900 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.1
7.1
7.80 7.80 7.10 5,100 0 0 0
SD5
8.2
8.2
8.20 8.20 8.20 8,300 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
10.9
10.9
10.85 10.95 10.85 23,100 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
10.82 11.18 10.82 3,000 0 0 0
SDK
11.6
11.6
11.58 11.58 11.58 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
15.8
15.8
18.70 18.70 15.80 200 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 200 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
50
50
50 50 50 200 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 0 0 0 0
SED
18.8
18.8
18.92 19.01 18.82 35,600 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
21.4
21.4
20.33 21.35 20.33 1,800 0 0 0
SFG
10.0
10.0
9.68 9.97 9.54 2,600 0 0 0
SFI
23.7
23.7
24.27 24.27 23.71 800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.39 12.39 12.30 5,500 0 0 0
SGC
79.4
79.4
79.27 79.36 79.27 300 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
61.1
61.1
61.20 61.20 60.80 12,300 0 0 0
SGP
28.1
28.1
27 28.60 27 631,400 0 0 0
SGR
17.0
17.0
17.13 17.13 16.92 173,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.2
16.2
16.20 16.80 16.20 11,000 0 0 0
SHA
4.1
4.1
4.08 4.10 4.03 16,100 0 0 0
SHB
16.2
16.2
16.21 16.36 16.11 59,460,500 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7.1
7.1
7.10 7.30 7.10 2,000 0 0 0
SHI
14.5
14.5
14.40 14.45 14.35 443,200 0 0 0
SHN
4.8
4.8
4.80 4.90 4.70 6,400 0 0 0
SHP
32.1
32.1
32.08 32.08 32.08 1,800 0 0 0
SHS
22.2
22.2
22.90 23 21.90 16,579,500 0 0 0
SID
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
36.4
36.4
36.38 36.38 36.38 0 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.2
14.2
14.15 14.15 14.10 33,600 0 0 0
SJE
18.6
18.6
18.50 18.60 18.30 80,800 0 0 0
SJG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJM
5.6
5.6
5.40 5.60 5.40 1,100 0 0 0
SJS
60.3
60.3
61 61.80 60.30 22,500 0 0 0
SKG
9.6
9.6
9.64 9.69 9.38 81,100 0 0 0
SKH
22.6
22.6
22.67 22.67 22.58 2,000 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 500 0 0 0
SKV
25.2
25.2
25.07 25.16 25.07 1,100 0 0 0
SLS
165.7
165.7
167.50 168 165.70 1,300 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.3
39.3
39.12 39.32 38.93 31,500 0 0 0
SMC
13.6
13.6
13.60 13.80 13.30 246,600 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 500 0 0 0
SMT
13.3
13.3
12.70 13.40 12.70 2,400 0 0 0
SNC
26.0
26.0
26.04 26.04 26.04 0 0 0 0
SNZ
31.9
31.9
32.90 32.90 31.90 2,300 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
8.5
8.5
8.60 8.60 8.30 4,600 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
10.14 10.23 10.14 1,600 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
2.10 2.10 1.90 76,700 0 0 0
SRC
38.1
38.1
39.33 39.56 38.11 800 0 0 0
SRF
7.0
7.0
7.03 7.06 6.89 4,600 0 0 0
SSB
14.3
14.3
14.40 14.40 14.11 3,170,900 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.3
8.3
8.30 8.40 8.20 4,100 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.2
25.2
25.77 25.81 25.01 23,268,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.58 5.58 5.51 138,800 0 0 0
STB
49.5
49.5
49.45 50.30 49.05 9,515,600 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
STH
22.6
22.6
22.40 22.60 22.40 97,100 0 0 0
STK
15.4
15.4
15.41 15.41 15.27 28,400 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 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 0 0 0 0
SVC
25.3
25.3
26.93 26.93 25.28 3,500 0 0 0
SVD
6.2
6.2
6 6.15 6 1,400 0 0 0
SVG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 53,600 0 0 0
SVT
9.7
9.7
9.67 9.72 9.67 600 0 0 0
SWC
31.3
31.3
31.30 31.30 31.30 100 0 0 0
SZB
33.8
33.8
33.82 33.82 33.82 0 0 0 0
SZC
30.4
30.4
30.78 31.07 30.35 566,200 0 0 0
SZE
9.8
9.8
9.70 9.80 9.70 2,600 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.2
25.2
25.27 25.35 25.24 8,500 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.43 10.43 10.26 5,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
34.7
34.7
34.69 34.69 34.69 100 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
34.1
34.1
34.67 34.67 34.03 6,830,700 0 0 0
TCH
18.8
18.8
18.83 18.83 18.27 4,481,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.2
32.2
32.12 32.22 31.89 13,700 0 0 0
TCM
26.3
26.3
26.55 26.69 26.14 1,064,800 0 0 0
TCO
10.0
10.0
9.93 9.95 9.81 172,100 0 0 0
TCR
2.9
2.9
2.89 3.01 2.83 10,100 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 0 0 0 0
TCW
30.3
30.3
29.89 30.64 29.89 40,800 0 0 0
TDB
38.3
38.3
38.28 38.28 38.28 100 0 0 0
TDC
11.1
11.1
11.07 11.26 11.03 162,800 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
TDG
3.2
3.2
3.17 3.17 3.08 39,200 0 0 0
TDH
4.8
4.8
4.84 4.84 4.76 38,600 0 0 0
TDM
55.6
55.6
55.58 55.58 55.58 11,000 0 0 0
TDP
23.5
23.5
23.29 23.54 23.29 66,200 0 0 0
TDS
8.2
8.2
8.30 8.30 8.20 3,500 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 29,100 0 0 0
TDW
48.1
48.1
48.14 48.14 48.14 0 0 0 0
TED
54.2
54.2
54.17 59.20 54.17 7,300 0 0 0
TEG
6.5
6.5
6.38 6.54 6.38 1,500 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.9
55.9
60.25 60.25 54.46 6,100 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 2,300 0 0 0
THD
31.1
31.1
31.10 31.20 30.90 8,200 0 0 0
THG
39.9
39.9
40.29 40.29 39.71 32,900 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 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 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.29 7.29 7.20 16,800 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
22.7
22.7
22.65 22.65 22.65 400 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.80 7.90 7.50 473,800 0 0 0
TIN
52
52
52.50 52.50 52 2,000 0 0 0
TIP
16.8
16.8
16.89 16.94 16.71 28,700 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 10,200 0 0 0
TIX
44.9
44.9
44.91 44.91 44.91 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
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.1
8.1
8.17 8.19 8.10 185,100 0 0 0
TLG
44.2
44.2
44.25 44.58 44.00 101,300 0 0 0
TLH
5.3
5.3
5.22 5.35 5.22 220,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TMB
53.1
53.1
53.76 53.76 53.09 2,500 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 100 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
56.6
56.6
56.65 56.65 56.56 200 0 0 0
TMS
40.2
40.2
39.71 40.20 39.71 900 0 0 0
TMT
11.1
11.1
10.35 11.05 10.35 40,400 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 0 0 0 0
TN1
12.8
12.8
12.63 12.85 12.63 5,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
28.2
28.2
28 30 28 700 0 0 0
TNG
17.7
17.7
17.90 18.53 17.63 1,770,900 0 0 0
TNH
12.3
12.3
12.40 12.50 12.20 206,700 0 0 0
TNI
6.0
6.0
6.04 6.04 5.81 105,900 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
8.4
8.4
8.30 8.40 8.06 100,000 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
141.2
141.2
143.92 144.41 140.01 28,200 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 300 0 0 0
TOW
32.2
32.2
32.22 32.22 32.22 0 0 0 0
TPB
17.2
17.2
17.60 17.60 17.15 4,219,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 2,200 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 0 0 0 0
TRA
32.1
32.1
31.67 32.38 31.53 2,000 0 0 0
TRC
18.4
18.4
18.26 18.74 18.21 89,300 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 4,600 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.70 5.80 5.70 15,400 0 0 0
TSB
35.9
35.9
36 36 35.90 200 0 0 0
TSC
3.1
3.1
3.10 3.14 3.01 385,000 0 0 0
TSD
4.8
4.8
5.50 5.50 4.80 15,200 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
34.4
34.4
29.95 34.38 29.95 1,200 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.4
6.4
6.73 6.73 6.26 23,200 0 0 0
TTA
10.9
10.9
10.90 10.95 10.86 66,400 0 0 0
TTC
8.8
8.8
8.10 8.82 8.10 200 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
2.89 2.91 2.87 338,100 0 0 0
TTG
10.6
10.6
10.50 10.60 10.50 600 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 38,500 0 0 0
TTL
8.7
8.7
8.40 8.70 8.40 1,300 0 0 0
TTN
16.7
16.7
16.42 17.17 16.42 228,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 14,900 0 0 0
TV1
22.7
22.7
22.70 22.89 22.70 2,500 0 0 0
TV2
34.5
34.5
35.15 35.49 34.52 210,600 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 3,800 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 2,000 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
8.85 9 8.72 33,000 0 0 0
TVC
9.4
9.4
9.30 9.50 9.30 154,400 0 0 0
TVD
9.5
9.5
9.58 9.58 9.49 29,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
63.7
63.7
63.75 63.75 63.75 100 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8
8
7.90 8.10 7.90 374,500 0 0 0
TVS
14.1
14.1
13.98 14.10 13.94 27,400 0 0 0
TVT
15.3
15.3
15.30 15.30 15.30 100 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5
5
5 5 5 200 0 0 0
TYA
17.0
17.0
17.03 17.03 16.98 800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7 4,700 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
53
53
53.50 53.50 53 1,000 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 8.50 1,000 0 0 0
UPC
24
24
24 24 24 300 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 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 3,500 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
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.8
8.8
8.80 8.80 8.80 400 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.4
6.4
6.36 6.45 6.27 187,700 0 0 0
VC3
25.4
25.4
25.77 25.95 25.40 989,100 0 0 0
VC6
24.4
24.4
22.33 24.40 20.09 1,000 0 0 0
VC7
10.2
10.2
10.36 10.36 10.07 90,300 0 0 0
VC9
3.6
3.6
3.70 3.70 3.50 4,900 0 0 0
VCA
8.9
8.9
8.94 8.94 8.94 0 0 0 0
VCB
58.9
58.9
59.41 59.60 58.81 2,896,200 0 0 0
VCC
9.7
9.7
9.50 9.70 9.30 10,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.3
289.3
292.50 293 289 800 0 0 0
VCG
21.8
21.8
21.72 22.08 21.64 4,369,100 0 0 0
VCI
25.9
25.9
26.38 26.42 25.84 9,146,500 0 0 0
VCM
9.7
9.7
9.70 9.70 9.70 800 0 0 0
VCP
25.7
25.7
25.60 25.80 25.60 35,200 0 0 0
VCR
40
40
40 40 40 100 0 0 0
VCS
43.3
43.3
42.83 43.47 42.83 85,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 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
8.7
8.7
8.30 8.70 8.10 2,800 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
34.3
34.3
36.25 36.25 34.30 2,200 0 0 0
VDS
18.6
18.6
19.15 19.20 18.45 1,016,000 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 3.40 0 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
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VEA
36
36
36.90 36.90 35.70 1,148,000 0 0 0
VEC
46
46
47.40 47.40 45 90,500 0 0 0
VEF
131
131
131.70 131.70 130 16,500 0 0 0
VES
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51.74 51.74 51.27 1,800 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 600 0 0 0
VGC
43.1
43.1
44.21 44.21 42.90 1,204,300 0 0 0
VGG
42.0
42.0
42.24 42.61 41.96 4,000 0 0 0
VGI
74.8
74.8
77.83 78.31 73.99 1,894,700 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.1
28.1
28.01 28.10 27.71 25,400 0 0 0
VGR
52.4
52.4
52.55 52.55 52.37 1,600 0 0 0
VGS
28.2
28.2
27.96 29.02 27.77 1,826,000 0 0 0
VGT
12.5
12.5
12.31 12.88 12.31 2,283,000 0 0 0
VGV
32.5
32.5
33 33 32.50 2,600 0 0 0
VHC
58.3
58.3
60.70 60.70 58 2,337,300 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 4.40 4.30 63,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2.10 2.10 2 302,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 400 0 0 0
VHM
46.7
46.7
46.66 46.66 45.89 3,741,200 0 0 0
VIB
16.2
16.2
16.19 16.54 16.15 8,736,500 0 0 0
VIC
110.3
110.3
110 112.50 109.50 2,328,900 0 0 0
VID
5.2
5.2
5.03 5.18 5 14,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.13 15.22 15.13 7,300 0 0 0
VIG
5.9
5.9
6 6.10 5.90 109,700 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 100 0 0 0
VIN
15.3
15.3
15.80 15.80 15.34 500 0 0 0
VIP
11.7
11.7
11.73 11.86 11.50 245,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.9
17.9
17.87 17.87 17.87 0 0 0 0
VIW
15.5
15.5
16 16 15.50 8,000 0 0 0
VIX
20.1
20.1
20.87 20.91 19.75 42,804,700 0 0 0
VJC
136.9
136.9
137.46 137.77 135.46 1,811,700 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
42.9
42.9
43.13 43.31 42.95 20,200 0 0 0
VLC
14
14
14.30 14.80 13.90 77,500 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 300 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
6
6.10 6.10 6 26,200 0 0 0
VMD
16.8
16.8
17.15 17.80 16.70 56,500 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
51
51
51 51 51 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.2
17.2
17.28 17.28 17.18 2,100 0 0 0
VNB
16.5
16.5
16.60 16.60 16.40 8,900 0 0 0
VNC
34.5
34.5
34.42 34.52 34.42 1,000 0 0 0
VND
19.4
19.4
20.15 20.20 19.40 24,710,400 0 0 0
VNF
14.1
14.1
13.99 14.08 13.90 3,900 0 0 0
VNG
7.2
7.2
7.20 7.20 7.15 1,600 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
21.7
21.7
22.12 22.12 21.68 6,000 0 0 0
VNM
59.0
59.0
58.77 59.94 58.58 4,458,500 0 0 0
VNP
17.7
17.7
16.95 18.00 16.95 101,400 0 0 0
VNR
18.6
18.6
18.56 18.65 18.56 1,000 0 0 0
VNS
9.1
9.1
9.15 9.15 9.08 37,400 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
380
380
380 380 380 1,100 0 0 0
VOS
13
13
13.20 13.30 12.90 563,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
27.6
27.6
28.20 28.25 27.61 16,825,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.54 23.77 23.50 4,500 0 0 0
VPG
6.5
6.5
6.40 6.55 6.38 218,400 0 0 0
VPH
5.0
5.0
4.90 4.99 4.90 327,700 0 0 0
VPI
49.4
49.4
49.09 49.36 49.09 1,777,100 0 0 0
VPL
72
72
72.20 72.20 71.80 24,300 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 3,500 0 0 0
VPS
9.1
9.1
9.11 9.28 9.05 13,200 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
13.5
13.5
13.15 13.50 13.10 1,200 0 0 0
VRE
30.5
30.5
31.19 31.19 30.47 6,884,500 0 0 0
VRG
16.1
16.1
16.33 16.33 16.14 5,500 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 200 0 0 0
VSC
22.4
22.4
23.20 23.30 22.05 9,620,500 0 0 0
VSE
8.8
8.8
8.90 9.20 8.80 34,800 0 0 0
VSF
25
25
25.60 25.60 25 14,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.73 41.73 41.41 4,600 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
14.9
14.9
14.20 14.90 14.20 600 0 0 0
VSN
15.4
15.4
14.86 15.45 14.86 1,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
VTB
16.2
16.2
16 16.20 15.50 27,000 0 0 0
VTC
6.9
6.9
6.90 6.90 6.90 12,300 0 0 0
VTD
6.9
6.9
6.90 7 6.90 57,400 0 0 0
VTE
7.9
7.9
8.25 8.25 7.86 1,300 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.4
4.4
3.70 4.40 3.70 500 0 0 0
VTK
38.1
38.1
37.99 38.22 37.99 4,700 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 10.65 69,200 0 0 0
VTP
67.1
67.1
68.32 68.82 65.94 424,500 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.2
13.2
13.39 13.39 13.22 60,000 0 0 0
VTV
14.8
14.8
14.50 14.80 14.20 279,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.50 18.50 18.20 1,131,000 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 2,100 0 0 0
VWS
18.9
18.9
18.93 18.93 18.93 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
264.6
264.6
245.61 264.60 241.08 800 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 16,500 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
11.3
11.3
11.26 11.35 11.26 2,300 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.3
15.3
15.34 15.34 15.34 100 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
9.5
9.5
8.60 9.70 8.60 7,000 0 0 0
XMD
6.3
6.3
6.30 6.40 6.30 600 0 0 0
XMP
18.7
18.7
18.68 18.68 18.68 100 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 2,100 0 0 0
YBC
9.3
9.3
9.40 9.40 9.30 800 0 0 0
YBM
10.8
10.8
10.81 10.81 10.81 0 0 0 0
YEG
11.2
11.2
11.40 11.40 11.17 687,000 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,886.2
1,886.2
1,896.57 1,899.45 1,880.18 287,559,848 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |