DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/11/2025

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 25/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.0
32.0
31.96 31.96 31.96 0 0 0 0
AAA
8.0
8.0
8.02 8.13 7.95 3,078,200 0 0 0
AAH
3.7
3.7
3.70 3.80 3.60 846,000 0 0 0
AAM
6.6
6.6
6.54 6.60 6.54 300 0 0 0
AAS
8.6
8.6
8.90 8.90 8.50 904,000 0 0 0
AAT
3.5
3.5
3.48 3.48 3.39 35,300 0 0 0
ABB
11.3
11.3
11.64 11.72 11.25 5,504,300 0 0 0
ABC
13.6
13.6
14 14.20 13.50 223,500 0 0 0
ABI
20
20
19.90 20.10 19.90 17,600 0 0 0
ABR
12.1
12.1
12.16 12.16 11.97 1,100 0 0 0
ABS
3.6
3.6
3.50 3.64 3.43 1,443,000 0 0 0
ABT
69.3
69.3
69.48 69.48 68.72 1,300 0 0 0
ABW
10.6
10.6
10.70 10.80 10.50 226,900 0 0 0
ACB
20.9
20.9
21.24 21.28 20.76 15,856,700 0 0 0
ACC
13.3
13.3
13.05 13.30 13.05 15,500 0 0 0
ACE
39.4
39.4
38.89 39.36 38.89 1,500 0 0 0
ACL
12.8
12.8
12.93 12.93 12.84 7,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
ACV
52.5
52.5
53.30 53.60 52.40 1,035,900 0 0 0
ADC
18.6
18.6
18.55 18.55 18.55 100 0 0 0
ADG
9
9
8.91 9 8.91 11,100 0 0 0
ADS
7.3
7.3
7.41 7.41 6.84 105,400 0 0 0
AG1
9.9
9.9
9.87 9.87 9.87 600 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.2
14.2
14.68 14.68 14.23 360,900 0 0 0
AGP
33.6
33.6
34.00 34.00 33.58 1,600 0 0 0
AGR
15.3
15.3
15.50 15.60 15.20 491,400 0 0 0
AGX
139.0
139.0
139.05 139.05 139.05 100 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 400 0 0 0
AIG
38.1
38.1
38.24 38.32 38.07 1,600 0 0 0
ALT
12
12
12 12 12 300 0 0 0
ALV
6.4
6.4
6.50 6.50 6.30 14,600 0 0 0
AMC
12.7
12.7
13.05 13.05 12.68 600 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 4,200 0 0 0
AMS
7.6
7.6
7.50 7.80 7.40 173,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
29.2
29.2
30 30 29.15 1,691,700 0 0 0
APF
33.8
33.8
33.97 33.97 33.80 3,100 0 0 0
APG
11.0
11.0
10.85 10.95 10.60 277,100 0 0 0
APH
6.6
6.6
6.62 6.70 6.54 442,200 0 0 0
API
7.1
7.1
7.20 7.20 6.90 218,800 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.2
5.2
5.30 5.30 5.10 2,600 0 0 0
APS
7.4
7.4
8 8 7.30 1,445,100 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ASG
16.6
16.6
16.85 16.85 16.60 200 0 0 0
ASM
7.0
7.0
7.04 7.08 6.90 356,100 0 0 0
ASP
4.8
4.8
4.78 4.80 4.70 12,900 0 0 0
AST
60.1
60.1
60.48 61.06 60.07 1,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
ATS
27
27
27 27 27 0 0 0 0
AVC
52.0
52.0
51.96 51.96 51.96 100 0 0 0
AVG
11.4
11.4
11.50 11.70 11.20 78,900 0 0 0
BAB
10.8
10.8
10.88 10.88 10.79 1,900 0 0 0
BAF
28.6
28.6
29.27 29.27 28.64 1,593,100 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
32.6
32.6
32.61 32.61 32.61 100 0 0 0
BBH
14.8
14.8
14.78 14.78 14.78 15,000 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.8
12.8
12.47 12.75 12.47 1,700 0 0 0
BCA
14.3
14.3
13.30 14.60 13.30 72,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.90 8 7.70 60,700 0 0 0
BCE
8.2
8.2
7.99 8.21 7.99 16,400 0 0 0
BCF
34.8
34.8
35.11 35.11 34.77 600 0 0 0
BCM
64.4
64.4
64.88 65.56 64.38 147,000 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
36.6
36.6
36.64 36.64 36.64 0 0 0 0
BDT
10
10
10.10 10.10 9.80 17,400 0 0 0
BDW
26.3
26.3
26.31 26.31 26.31 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BFC
40.8
40.8
40.77 41.38 40.63 187,600 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.0
27.0
27.00 27.00 27.00 100 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 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.5
29.5
30.22 30.22 29.46 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.5
22.5
23.15 23.40 22.50 382,100 0 0 0
BID
34.2
34.2
34.97 34.97 34.23 1,798,100 0 0 0
BIG
5.4
5.4
5.55 5.55 5.19 210,500 0 0 0
BIO
9.7
9.7
11.86 11.96 9.75 3,300 0 0 0
BKC
17.4
17.4
17.49 17.49 17.25 9,400 0 0 0
BKG
2.9
2.9
2.86 2.91 2.84 60,300 0 0 0
BLI
9.5
9.5
9.30 9.50 9.30 14,600 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.5
23.5
22.88 23.45 22.88 1,900 0 0 0
BMC
16.1
16.1
16.20 16.20 16 36,600 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
17.7
17.7
17.85 17.90 17.66 623,300 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMK
14.6
14.6
14.50 14.60 14.50 1,500 0 0 0
BMP
149.0
149.0
148.03 151.15 146.23 230,500 0 0 0
BMS
12.1
12.1
12.23 12.32 12.13 114,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.70 8.10 7.70 111,700 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 5,700 0 0 0
BQB
4.4
4.4
4.50 4.50 4.30 800 0 0 0
BRC
11.4
11.4
11.43 11.43 11.43 3,000 0 0 0
BRR
17.5
17.5
17.45 17.45 17.45 2,000 0 0 0
BRS
19.6
19.6
19.56 19.56 19.56 0 0 0 0
BSA
22.2
22.2
22.11 22.21 22.11 3,100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.2
36.2
36.45 36.73 36.18 567,400 0 0 0
BSL
9.7
9.7
9.77 9.77 9.67 200 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
16.6
16.6
16.10 16.56 16.10 300 0 0 0
BSR
15.2
15.2
15.57 15.67 15.23 3,931,800 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 4.80 4.80 2,800 0 0 0
BTD
17
17
17.40 17.40 17 600 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
25.7
25.7
25.57 25.75 25.38 4,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,100 0 0 0
BTP
9.7
9.7
9.74 9.74 9.65 19,600 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 3,000 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 300 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
51.2
51.2
51.16 51.16 51.16 100 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
51.9
51.9
53.20 53.20 51.90 349,200 0 0 0
BVL
13.9
13.9
13.92 13.92 13.92 200 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BVS
31.1
31.1
32 32.10 31 359,300 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.8
44.8
45.17 45.64 44.79 135,900 0 0 0
BWS
32.6
32.6
32.53 32.81 32.53 1,200 0 0 0
BXH
18.2
18.2
18.49 18.49 18.19 5,200 0 0 0
C21
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.4
12.4
12.24 12.44 12.19 18,900 0 0 0
C47
10.0
10.0
9.99 9.99 9.70 19,800 0 0 0
C4G
8.2
8.2
8.40 8.40 8.20 762,600 0 0 0
C69
13
13
12.80 13.30 12.70 177,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 4,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.70 2,700 0 0 0
CAN
30.4
30.4
30.40 30.40 30.40 0 0 0 0
CAP
37.8
37.8
37.96 38.05 37.77 6,000 0 0 0
CAT
12.1
12.1
12.34 12.34 12.12 1,600 0 0 0
CBI
14
14
14 14 14 10,000 0 0 0
CBS
28
28
27.80 28 27.70 1,800 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 400 0 0 0
CCA
10.2
10.2
9.35 10.16 9.35 12,400 0 0 0
CCI
20.0
20.0
19.89 20.05 19.89 900 0 0 0
CCL
5.6
5.6
5.64 5.65 5.59 102,700 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.1
12.1
11.52 12.10 11.52 1,100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
17.7
17.7
18.10 18.10 17.49 361,500 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.38 32.38 32.19 4,000 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 9.25 9.25 0 0 0 0
CDR
6.7
6.7
7.40 7.40 6.60 400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.5
23.5
24.48 24.86 22.19 17,348,800 0 0 0
CET
9
9
9 9 9 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 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
26.7
26.7
26.65 26.69 26.56 14,300 0 0 0
CHS
11.2
11.2
11.21 11.21 11.21 2,100 0 0 0
CI5
5.9
5.9
5.90 5.90 5.50 1,000 0 0 0
CIA
9.7
9.7
9.60 9.80 9.60 6,700 0 0 0
CID
8.9
8.9
8.88 8.88 8.88 0 0 0 0
CIG
9.0
9.0
9.12 9.15 8.91 85,000 0 0 0
CII
25.3
25.3
25.65 26.45 25.20 16,664,600 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
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.80 38.46 37.63 3,700 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 100 0 0 0
CKG
11.5
11.5
11.50 11.55 11.25 119,800 0 0 0
CKV
14.3
14.3
12.40 14.50 12.40 30,700 0 0 0
CLC
53.7
53.7
52.79 53.72 52.79 1,500 0 0 0
CLH
19.2
19.2
19.15 19.15 19.15 0 0 0 0
CLL
28.0
28.0
28.09 28.14 27.91 24,000 0 0 0
CLM
55.0
55.0
50.80 54.98 50.80 1,200 0 0 0
CLW
41.4
41.4
41.36 41.36 41.36 100 0 0 0
CLX
15.0
15.0
15.07 15.07 14.88 64,500 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
20.6
20.6
20.43 20.69 20.34 3,500 0 0 0
CMF
365.7
365.7
365.68 365.68 365.68 400 0 0 0
CMG
33.9
33.9
34.64 34.77 33.86 357,900 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
23.7
23.7
20 23.70 18.70 1,100 0 0 0
CMN
25.2
25.2
28.43 28.43 24.73 9,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.1
8.1
7.60 8.15 7.60 46,800 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CMV
8
8
8 8 8 3,500 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.62 6.62 6.49 29,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.43 32.43 32.43 0 0 0 0
CNG
25.2
25.2
25.40 25.90 25.10 20,600 0 0 0
CNN
48.8
48.8
48.83 48.83 48.83 0 0 0 0
CNT
7.9
7.9
8 8 7.90 7,300 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CPA
10
10
10 10 10 300 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 1,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
30.4
30.4
30.23 30.42 30.13 7,200 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.4
9.4
9.37 9.45 9.16 1,018,200 0 0 0
CRE
9.3
9.3
9.45 9.60 9.33 260,800 0 0 0
CSC
15.6
15.6
16.36 16.36 15.64 21,100 0 0 0
CSI
27.4
27.4
27.50 28 27.40 2,100 0 0 0
CSM
13.3
13.3
13.55 13.70 13.30 494,700 0 0 0
CSV
30.1
30.1
31.05 31.30 30.10 694,300 0 0 0
CT3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTB
16.2
16.2
16.12 16.21 16.12 2,300 0 0 0
CTD
77.9
77.9
79.42 79.78 77.54 385,300 0 0 0
CTF
20
20
19.90 20 19.60 271,900 0 0 0
CTG
32.8
32.8
33.16 33.33 32.79 5,568,500 0 0 0
CTI
20.9
20.9
21.32 21.36 20.86 648,900 0 0 0
CTP
11.3
11.3
10.70 11.30 10.10 866,200 0 0 0
CTR
75.6
75.6
77.72 77.72 75.44 758,900 0 0 0
CTS
26.0
26.0
27.34 27.46 25.78 1,084,200 0 0 0
CTT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CVT
26.7
26.7
26 26.70 25.90 3,900 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 4,700 0 0 0
D2D
35.7
35.7
35.85 35.90 35.45 35,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.0
16.0
16.03 16.03 16.03 500 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.77 3.85 3.76 165,300 0 0 0
DAS
12
12
10.50 12 9.20 2,200 0 0 0
DAT
9.1
9.1
9.20 9.20 8.97 4,200 0 0 0
DBC
23.3
23.3
24.04 24.09 23.34 4,237,400 0 0 0
DBD
48.5
48.5
49.34 49.34 48.48 35,100 0 0 0
DBM
18.7
18.7
18.74 18.74 18.74 0 0 0 0
DBT
11.4
11.4
11.05 11.40 11.05 1,600 0 0 0
DC1
6.7
6.7
5.33 6.67 5.33 500 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.4
10.4
10.59 10.68 10.36 454,800 0 0 0
DCF
34.8
34.8
34.82 34.82 29.73 7,700 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
33.9
33.9
33.90 34.20 33.20 365,900 0 0 0
DCM
31.7
31.7
32.10 32.19 31.67 1,630,500 0 0 0
DCR
3.8
3.8
4.30 4.30 3.80 700 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.9
9.9
9.60 10 9.60 14,500 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
6.5
6.5
6.50 6.50 6.50 700 0 0 0
DDV
25.2
25.2
26.25 26.34 24.94 1,517,400 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
80.4
80.4
81.97 82.57 80.17 2,646,700 0 0 0
DGT
4.3
4.3
4.50 4.50 3.90 310,100 0 0 0
DGW
43.8
43.8
43.95 44.70 43.20 2,171,900 0 0 0
DHA
54.6
54.6
55.44 55.72 53.84 72,400 0 0 0
DHB
8.3
8.3
8.40 8.40 8.30 1,100 0 0 0
DHC
29.2
29.2
28.95 29.39 28.95 154,600 0 0 0
DHD
23.1
23.1
23.08 23.08 23.08 0 0 0 0
DHG
97.1
97.1
97.13 98.08 97.13 12,600 0 0 0
DHM
6.3
6.3
6.25 6.28 6.23 2,000 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 0 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
75.7
75.7
76 76 74 1,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 14,800 0 0 0
DIG
18.9
18.9
19.53 19.81 18.68 11,951,400 0 0 0
DIH
10.3
10.3
10.43 10.43 10.26 2,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.5
6.5
6.40 6.80 6.40 707,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.79 2.80 2.68 2,394,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22.1
22.1
22.13 22.13 22.13 0 0 0 0
DMC
56.1
56.1
56.06 56.06 56.06 0 0 0 0
DMN
5.3
5.3
5.29 5.29 5.29 0 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 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
8.3
8.3
8.27 8.27 8.27 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 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 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
34.0
34.0
34.02 34.02 34.02 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.2
48.2
48.70 48.70 48.24 2,100 0 0 0
DPG
43.4
43.4
43.44 43.98 43.14 717,000 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.6
21.6
21.72 21.91 21.49 4,045,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.3
38.3
38.45 39.20 38 794,800 0 0 0
DQC
10.1
10.1
10.12 10.36 10.12 4,100 0 0 0
DRC
14.8
14.8
14.94 14.94 14.75 213,200 0 0 0
DRG
8.6
8.6
8.44 8.64 8.35 2,100 0 0 0
DRH
2.3
2.3
2.39 2.39 2.25 195,400 0 0 0
DRI
12.7
12.7
12.90 12.90 12.60 604,600 0 0 0
DRL
47.1
47.1
47.42 47.42 47.14 6,100 0 0 0
DS3
6.3
6.3
6.20 6.70 6.20 47,200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
DSE
22.8
22.8
22.91 23.04 22.68 272,400 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
39.8
39.8
39.85 40.30 39.85 5,200 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 51,400 0 0 0
DTA
4.2
4.2
4.23 4.23 4.23 100 0 0 0
DTD
15.6
15.6
15.74 16.00 15.39 334,600 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 20,200 0 0 0
DTK
10.7
10.7
10.44 10.82 10.44 2,700 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 300 0 0 0
DTP
89.6
89.6
89.59 89.59 89.59 1,100 0 0 0
DTT
14.7
14.7
14.54 14.73 14.54 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.5
12.5
12.48 12.48 12.48 1,800 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.5
6.5
6.60 6.60 6.40 176,800 0 0 0
DVN
19.6
19.6
19.18 19.84 18.99 120,800 0 0 0
DVP
61.2
61.2
61.22 61.22 61.13 37,600 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 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
16.1
16.1
16.67 16.80 15.92 12,924,000 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 39,000 0 0 0
DXP
10.6
10.6
9.90 11 9.90 378,500 0 0 0
DXS
9.9
9.9
10.20 10.20 9.90 1,636,200 0 0 0
DXV
4.0
4.0
3.71 4 3.71 48,100 0 0 0
E12
6.9
6.9
6.90 6.90 6.50 15,600 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
9
9
9 9 9 0 0 0 0
ECO
32.4
32.4
32.40 32.90 32 19,100 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
21.1
21.1
22.10 22.20 21.05 5,262,800 0 0 0
EIC
25.4
25.4
25.43 25.43 25.43 1,100 0 0 0
EID
21.4
21.4
21.35 21.35 21.35 900 0 0 0
EIN
2.7
2.7
2.80 2.80 2.70 12,300 0 0 0
ELC
19.2
19.2
19.14 19.48 18.95 623,400 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.9
19.9
19.88 19.88 19.88 500 0 0 0
EVE
10.2
10.2
9.93 10.24 9.93 101,300 0 0 0
EVF
12.0
12.0
12.05 12.15 11.80 3,381,300 0 0 0
EVG
7.5
7.5
7.68 7.74 7.43 886,300 0 0 0
EVS
6
6
6 6.10 5.90 175,100 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
3.3
3.3
3.39 3.39 3.34 30,200 0 0 0
FCN
14.3
14.3
14.78 14.78 14.34 584,000 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15
15
15 15 15 337,700 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
24.6
24.6
24.64 24.64 24.64 0 0 0 0
FIC
12.4
12.4
12.38 12.38 12.38 500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.0
8.0
7.85 8.01 7.66 702,000 0 0 0
FIT
4.6
4.6
4.62 4.72 4.59 1,122,600 0 0 0
FMC
34.2
34.2
34.42 34.42 34.13 39,000 0 0 0
FOC
55.6
55.6
55.75 55.83 55.49 9,100 0 0 0
FOX
61.4
61.4
61.40 61.80 61.10 39,700 0 0 0
FPT
98.7
98.7
98.67 99.27 97.98 4,494,900 0 0 0
FRC
25
25
25 25 25 1,900 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 0 0 0 0
FRT
135.2
135.2
133.62 135.24 132.67 302,300 0 0 0
FSO
6.4
6.4
6.39 6.39 6.39 1,000 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 0 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
28.7
28.7
29.52 29.79 28.72 1,058,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.50 8.50 8.20 181,800 0 0 0
GAS
60.8
60.8
61 61.40 60.80 405,700 0 0 0
GCB
8.5
8.5
8.60 8.60 8.50 3,200 0 0 0
GCF
31.4
31.4
31.40 31.40 31.40 0 0 0 0
GDA
16.3
16.3
16.30 16.40 16.20 69,200 0 0 0
GDT
17.8
17.8
18.00 18.04 17.82 23,300 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEG
13.5
13.5
14 14 13.52 610,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.1
36.1
34.96 36.08 33.60 13,807,700 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
14.9
14.9
15.05 15.15 14.80 130,800 0 0 0
GKM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21 21 21 0 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 0 0 0 0
GMD
61.1
61.1
61.22 61.61 60.25 1,312,100 0 0 0
GMH
7.7
7.7
7.75 7.75 7.75 400 0 0 0
GMX
13.9
13.9
13.83 13.92 13.57 1,300 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 22,500 0 0 0
GSM
28.1
28.1
28.21 28.21 28.12 600 0 0 0
GSP
9.5
9.5
9.45 9.55 9.45 16,400 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 100 0 0 0
GTD
22.7
22.7
22.70 22.70 22.70 6,000 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
27.1
27.1
27.60 28.10 27 2,656,500 0 0 0
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.2
7.2
7 7.20 7 700 0 0 0
HAC
10.1
10.1
10.20 10.30 10 1,000 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 100 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.6
18.6
18.10 19.25 17.75 50,503,100 0 0 0
HAH
57.9
57.9
59.08 60.52 56.97 4,110,800 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 200 0 0 0
HAN
8.6
8.6
8.58 8.58 8.58 100 0 0 0
HAP
7.8
7.8
7.60 8 7.31 126,000 0 0 0
HAR
4
4
4.08 4.08 3.98 268,500 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.8
3.8
3.40 3.90 3.40 400 0 0 0
HAX
10.7
10.7
10.75 10.80 10.60 469,500 0 0 0
HBC
6.3
6.3
6.30 6.40 6.20 567,500 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.0
5.0
5.27 5.27 4.98 200 0 0 0
HBS
5.7
5.7
5.70 5.70 5.70 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
19.2
19.2
19.23 19.31 19.23 700 0 0 0
HCD
6.2
6.2
6.11 6.18 6.11 4,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.8
18.8
19.21 19.29 18.70 7,600,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.9
13.9
14.10 15.40 13.90 3,100 0 0 0
HD6
10.7
10.7
10.76 10.76 10.67 600 0 0 0
HD8
6.6
6.6
7 7 6.60 1,300 0 0 0
HDA
5.5
5.5
5.55 5.73 5.45 6,400 0 0 0
HDB
25.4
25.4
25 25.68 25 22,337,300 0 0 0
HDC
23.3
23.3
24.30 24.43 23.26 2,110,300 0 0 0
HDG
28.4
28.4
28.92 29.37 28.21 2,455,600 0 0 0
HDM
35.6
35.6
35.62 35.80 35.53 4,800 0 0 0
HDP
25
25
27 27 25 200 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
32
32
31.50 32 31.50 3,400 0 0 0
HEJ
11
11
11.60 11.60 11 1,100 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
9
9
9 9 9 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
234.4
234.4
237.59 237.59 231.13 3,100 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
11.1
11.1
11.08 11.36 10.99 778,500 0 0 0
HHS
14.1
14.1
14.35 14.50 14 1,739,800 0 0 0
HHV
12.8
12.8
13.16 13.16 12.83 5,221,400 0 0 0
HID
7.4
7.4
7.69 7.70 7.03 4,300,700 0 0 0
HII
6.6
6.6
7.08 7.51 6.59 1,374,500 0 0 0
HIO
7.2
7.2
7.70 7.70 7.10 5,300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.0
26.0
26.00 26.00 25.90 4,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.2
13.2
13.17 13.17 13.17 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
17.0
17.0
17.87 18.24 16.50 178,000 0 0 0
HLD
17.6
17.6
17.63 17.63 17.54 29,500 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
10.92 10.97 10.64 25,000 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 1,000 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
11.6
11.6
11.50 11.60 11.50 1,800 0 0 0
HMS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
10.6
10.6
10.60 10.60 10.60 41,800 0 0 0
HNF
32.1
32.1
32.14 32.14 32.14 100 0 0 0
HNG
5.9
5.9
5.80 6 5.70 3,301,200 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 292,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 700 0 0 0
HPB
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 5,000 0 0 0
HPG
24.5
24.5
24.68 24.86 24.45 24,346,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HPP
68.2
68.2
68.60 68.60 68.17 7,900 0 0 0
HPT
23.1
23.1
23.08 23.28 22.98 2,100 0 0 0
HPW
22
22
22 22 22 500 0 0 0
HPX
4.5
4.5
4.71 4.73 4.52 1,435,600 0 0 0
HQC
3.1
3.1
3.24 3.28 3.12 8,083,000 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.0
30.0
29.95 29.95 29.95 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.96 13.19 12.81 2,823,100 0 0 0
HSL
8.7
8.7
8.69 8.69 8.53 201,800 0 0 0
HSM
7
7
7.20 7.20 7 800 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 2,400 0 0 0
HSV
4.6
4.6
4.50 4.60 4.50 12,800 0 0 0
HT1
14.7
14.7
15.38 15.43 14.70 499,200 0 0 0
HTC
29.2
29.2
29.23 29.23 29.23 0 0 0 0
HTE
3.5
3.5
3.50 3.60 3.50 8,200 0 0 0
HTG
35.9
35.9
35.90 36.09 35.90 23,700 0 0 0
HTI
22.0
22.0
22.35 22.35 21.89 28,700 0 0 0
HTL
23.2
23.2
22.90 23.30 22.90 4,500 0 0 0
HTM
9
9
9.20 10.60 9 7,700 0 0 0
HTN
6.1
6.1
6.29 6.29 6.13 124,700 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
10.97 10.97 10.97 0 0 0 0
HU1
6.9
6.9
6.94 6.94 6.49 9,100 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 3,800 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.8
13.8
13.72 13.76 13.72 9,100 0 0 0
HUG
28.0
28.0
28.03 28.03 28.03 0 0 0 0
HUT
16.4
16.4
15.60 17.20 15.60 3,184,300 0 0 0
HVA
19.5
19.5
19.20 20 19.10 54,900 0 0 0
HVH
12.1
12.1
12.18 12.23 12.09 118,900 0 0 0
HVN
29
29
29.65 29.90 29 952,100 0 0 0
HVT
28.8
28.8
29.32 29.32 28.74 19,200 0 0 0
HWS
13.5
13.5
13.70 13.70 13.42 600 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
3.10 3.10 3.10 100 0 0 0
ICG
18.8
18.8
18.70 18.80 18.70 1,000 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
33.4
33.4
33.54 33.63 33.36 7,700 0 0 0
ICT
18.1
18.1
19.09 19.27 18.05 72,000 0 0 0
IDC
33.4
33.4
30.31 34.68 30.31 3,233,800 0 0 0
IDI
7.2
7.2
7.27 7.30 7.18 652,200 0 0 0
IDJ
5.3
5.3
5.50 5.60 5.30 494,200 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 22.21 22.12 8,200 0 0 0
IFS
19.5
19.5
19.51 19.69 19.51 1,900 0 0 0
IJC
11.2
11.2
11.47 11.51 11.18 3,709,800 0 0 0
ILA
5.1
5.1
5.40 5.40 5.10 5,500 0 0 0
ILB
24.5
24.5
24.47 24.47 24.47 100 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
16.2
16.2
14.50 16.20 14.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.3
46.3
46.61 46.81 45.53 157,600 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
42.4
42.4
42 42.40 41.90 1,200 0 0 0
IPA
15.7
15.7
16.17 16.17 15.74 184,000 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
23.1
23.1
23.13 23.13 23.13 900 0 0 0
IST
34.7
34.7
34.70 34.79 34.70 700 0 0 0
ITC
12.7
12.7
13.13 13.18 12.68 240,500 0 0 0
ITD
10.8
10.8
10.81 10.81 10.69 2,200 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 53,300 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
8.8
8.8
8.85 8.95 8.75 57,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.98 6.98 6.45 441,200 0 0 0
KBC
35.6
35.6
35.05 37 34.95 10,355,900 0 0 0
KCB
10.1
10.1
9.79 10.73 9.70 33,000 0 0 0
KDC
51.5
51.5
51.08 51.86 51.08 338,600 0 0 0
KDH
34.5
34.5
34.90 35.75 34.15 7,825,000 0 0 0
KDM
20.9
20.9
21.50 22 20.80 76,600 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 2,900 0 0 0
KHD
12.9
12.9
12.86 12.86 12.86 0 0 0 0
KHG
7.6
7.6
7.78 7.80 7.51 11,314,800 0 0 0
KHP
11.8
11.8
11.81 11.90 11.63 44,000 0 0 0
KHS
13.2
13.2
13.48 13.48 13.08 14,800 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KMR
3.0
3.0
2.96 2.98 2.95 11,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
38.80 38.90 38.80 449,000 0 0 0
KSB
18
18
18.60 18.70 18 1,084,200 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.4
74.4
76.50 76.50 74 29,500 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
17.0
17.0
16.95 16.95 16.95 0 0 0 0
KTS
36.7
36.7
36.68 36.68 36.68 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
30.8
30.8
31.60 31.70 30.80 63,900 0 0 0
L18
20.8
20.8
20.80 20.96 20.80 27,900 0 0 0
L40
42.5
42.5
41.82 42.50 41.23 38,700 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 3,000 0 0 0
LAF
17.6
17.6
17.69 17.69 17.55 1,200 0 0 0
LAI
13.1
13.1
12.67 13.50 12.67 105,400 0 0 0
LAS
16.7
16.7
16.70 16.80 16.60 276,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
23.8
23.8
23.75 23.75 23.75 200 0 0 0
LBM
34.0
34.0
34.18 34.27 33.82 37,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.48 9.29 1,467,300 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.45 4.53 4.39 2,054,900 0 0 0
LDP
11.3
11.3
11.30 11.40 11.30 5,000 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6.2
6.2
6.48 6.48 6.06 1,849,700 0 0 0
LHC
55.5
55.5
56.25 56.25 54.90 13,500 0 0 0
LHG
27.4
27.4
27.80 27.80 27.38 106,200 0 0 0
LIC
27.5
27.5
27.70 27.70 27.50 700 0 0 0
LIG
4.5
4.5
4.50 4.50 4.40 117,300 0 0 0
LIX
33.1
33.1
32.96 33.19 32.53 9,100 0 0 0
LKW
31.8
31.8
31.62 31.80 31.62 400 0 0 0
LLM
16.3
16.3
16.90 16.90 16.30 3,100 0 0 0
LM3
1.8
1.8
1.80 1.80 1.80 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
49
48.60 49.30 48.50 1,401,600 0 0 0
LPT
5.7
5.7
5.80 5.80 5.70 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
32.50 33.90 32.30 84,700 0 0 0
LSS
8.6
8.6
8.61 8.62 8.57 182,700 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
M10
19.9
19.9
20.08 20.08 19.89 1,500 0 0 0
MA1
31.3
31.3
34.80 34.80 31 600 0 0 0
MAC
12.6
12.6
12.63 12.63 12.12 3,600 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 100 0 0 0
MBB
18.3
18.3
18.58 18.66 18.26 18,502,700 0 0 0
MBG
3.4
3.4
3.50 3.50 3.40 179,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
22.32 22.39 21.48 3,421,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 9,800 0 0 0
MCM
25.4
25.4
25.77 25.77 25.39 10,000 0 0 0
MCO
7.3
7.3
7.20 7.30 6.70 8,200 0 0 0
MCP
27.9
27.9
28 28 27.80 17,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.5
9.5
9.14 9.70 9.14 14,500 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
21.1
21.1
21.13 21.13 21.13 0 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.50 5.59 5.50 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38
38
37.90 39.50 37 9,800 0 0 0
MGC
12.3
12.3
12.35 12.35 12.06 11,800 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
28
28
28 28 28 600 0 0 0
MHC
11.8
11.8
12.57 12.57 11.81 100,100 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.1
16.1
16.25 16.29 15.96 144,200 0 0 0
MKP
27.5
27.5
27.28 27.47 27.28 8,500 0 0 0
MKV
15.3
15.3
14 15.30 14 500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
19 19 18.50 13,000 0 0 0
MML
36.3
36.3
36.30 38.10 36.20 237,500 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.6
16.6
16.25 16.84 16.25 25,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.60 17.60 17.40 4,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.0
10.0
10.13 10.17 10 4,718,900 0 0 0
MSH
34.5
34.5
35.67 35.67 34.40 676,800 0 0 0
MSN
77
77
78 78.70 77 3,736,600 0 0 0
MSR
22.0
22.0
22.13 22.72 21.84 1,019,200 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,736,400 0 0 0
MTA
13.7
13.7
13.76 13.76 13.36 10,900 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
22.5
22.5
22.47 22.47 22.47 900 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
12.2
12.2
12.16 12.16 12.16 0 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.8
16.8
17 17 16.80 900 0 0 0
MVC
15.2
15.2
15.52 15.52 15.14 34,100 0 0 0
MVN
45.8
45.8
47 47.20 45.80 3,000 0 0 0
MWG
77.3
77.3
77.79 78.58 77.30 4,223,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.2
34.2
34 34.15 33.85 291,400 0 0 0
NAG
7.8
7.8
7.94 8.03 7.84 106,900 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
36
36
36 36 36 100 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 16.62 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.45 19.80 19.35 32,300 0 0 0
NBC
8.3
8.3
8.05 8.42 8.05 210,000 0 0 0
NBE
10.9
10.9
10.93 10.93 10.93 0 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 4,600 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.1
30.1
30.07 30.07 30.07 100 0 0 0
NCG
11.7
11.7
11 11.70 10.20 149,000 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 0 0 0 0
NCT
87.7
87.7
88.27 88.27 87.72 6,900 0 0 0
ND2
32.9
32.9
32.88 32.88 32.88 0 0 0 0
NDC
133.4
133.4
133.45 133.45 133.45 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.40 11.50 11.40 201,000 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 200 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.37 160,500 0 0 0
NED
6.7
6.7
6.80 6.80 6.60 11,500 0 0 0
NET
68.8
68.8
69.50 69.50 68.80 800 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 6,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.7
15.7
16.08 16.27 15.68 238,400 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.9
11.9
11.90 11.90 11.65 102,100 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
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
14.6
14.6
14.86 15.14 14.55 5,435,400 0 0 0
NLG
34.3
34.3
35.12 35.61 34.34 2,632,200 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.5
52.5
52.60 52.70 51.53 58,600 0 0 0
NNT
56.6
56.6
56.63 56.63 56.63 100 0 0 0
NO1
6.5
6.5
6.57 6.58 6.31 77,600 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
10.3
10.3
10.27 10.27 10.27 0 0 0 0
NRC
6
6
6 6.10 5.90 282,400 0 0 0
NSC
73.3
73.3
73.34 73.34 73.34 3,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 35,700 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.80 12.80 12.80 400 0 0 0
NT2
23.4
23.4
23.95 23.95 23.30 714,400 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 53.63 1,300 0 0 0
NTL
17.2
17.2
17.20 17.34 17.06 746,000 0 0 0
NTP
49.7
49.7
50.51 50.51 49.48 128,200 0 0 0
NTT
9.4
9.4
9.50 9.50 9.40 900 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
13.8
13.8
14 14.20 13.60 100,900 0 0 0
NVL
14.2
14.2
14.70 14.79 14.14 11,227,900 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 900 0 0 0
OCB
10.6
10.6
10.61 10.65 10.52 886,900 0 0 0
OCH
6.4
6.4
6.30 6.50 6.30 161,500 0 0 0
ODE
46.5
46.5
46.20 46.50 46.20 19,000 0 0 0
OGC
4.3
4.3
4.30 4.45 4.23 1,256,200 0 0 0
OIL
10.3
10.3
10.31 10.51 10.31 681,800 0 0 0
ONE
5.4
5.4
5.70 5.80 5.20 15,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.8
18.8
18.82 18.82 18.82 100 0 0 0
ORS
13.6
13.6
13.90 13.95 13.55 1,678,400 0 0 0
PAC
22.5
22.5
21.14 22.55 21.14 1,340,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.2
22.2
23.04 23.04 21.29 1,687,000 0 0 0
PAP
26.5
26.5
26.30 26.50 26.30 400 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 75,300 0 0 0
PAT
87.0
87.0
88.27 88.36 86.65 78,700 0 0 0
PBC
6.1
6.1
6.20 6.20 6 49,000 0 0 0
PBP
11.7
11.7
11.52 11.71 11.52 5,600 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 0 0 0 0
PC1
21.7
21.7
21.80 22.20 21.65 1,085,500 0 0 0
PCC
24.7
24.7
24.70 24.70 24.70 100 0 0 0
PCE
18.8
18.8
18.77 18.77 18.77 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 5,000 0 0 0
PCH
18.8
18.8
19.25 19.35 18.79 90,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PDB
21.1
21.1
21.90 21.90 20.89 10,000 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
92.3
92.3
92.12 92.32 92.12 4,600 0 0 0
PDR
21.8
21.8
22.30 22.70 21.60 9,538,700 0 0 0
PEG
3.6
3.6
3.30 3.60 3.30 2,000 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
33.7
33.7
33.71 33.71 33.71 100 0 0 0
PET
29.3
29.3
28.90 29.65 28.71 699,700 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 33,400 0 0 0
PGB
11.6
11.6
11.63 11.81 11.63 5,300 0 0 0
PGC
12.4
12.4
12.33 12.37 12.28 3,500 0 0 0
PGD
24.3
24.3
24.70 24.80 24.30 1,400 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 23,800 0 0 0
PGN
6.7
6.7
6.60 7.10 6.50 132,000 0 0 0
PGS
49.5
49.5
44.10 49.50 44.10 800 0 0 0
PGT
8.2
8.2
8.10 8.30 8.10 4,500 0 0 0
PGV
17.5
17.5
17.18 17.54 17.18 5,300 0 0 0
PHC
4.9
4.9
5 5.04 4.91 90,200 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
34.2
34.2
33.82 34.99 33.72 249,200 0 0 0
PHR
30.0
30.0
30.23 30.82 29.85 194,400 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 28.70 400 0 0 0
PIC
16.0
16.0
15.70 15.98 15.70 400 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 0 0 0 0
PIT
6.3
6.3
6.20 6.49 6.20 900 0 0 0
PIV
3.7
3.7
3.70 3.80 3.50 108,000 0 0 0
PJC
22.8
22.8
22.82 22.82 22.82 0 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.7
25.7
26.10 26.10 25.60 114,600 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.8
6.8
6.84 6.84 6.84 393,700 0 0 0
PLX
32.3
32.3
32.68 32.78 32.29 1,547,200 0 0 0
PMB
9.1
9.1
9.08 9.17 8.90 7,400 0 0 0
PMC
165.9
165.9
165.86 165.86 165.86 100 0 0 0
PMG
7
7
7.02 7.02 7 400 0 0 0
PMJ
16.0
16.0
15.86 15.95 15.86 3,000 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 1,700 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
21.0
21.0
20.96 20.96 20.96 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
57.4
57.4
57.90 57.97 57.44 283,600 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
15.60 15.60 15.60 500 0 0 0
POT
19.5
19.5
18.03 19.50 18.03 200 0 0 0
POV
7.2
7.2
7.21 7.21 7.21 200 0 0 0
POW
13.8
13.8
14.23 14.23 13.81 7,901,900 0 0 0
PPC
10
10
10 10.05 10 201,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.71 25.71 25.62 6,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
18.26 18.26 18.26 0 0 0 0
PPS
11
11
11 11 11 0 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.2
13.2
13.50 13.50 12.60 17,600 0 0 0
PRE
20.9
20.9
21.86 21.95 20.93 9,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PSB
4.3
4.3
4.40 4.40 4.30 21,000 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.8
11.8
12 12.23 11.85 126,300 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 300 0 0 0
PSI
7.8
7.8
8 8.10 7.80 138,900 0 0 0
PSL
11
11
11 11 11 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 500 0 0 0
PSP
18.8
18.8
18.80 18.80 18.80 100 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 15,700 0 0 0
PTB
33.5
33.5
32.95 33.55 32.81 71,900 0 0 0
PTC
7.3
7.3
7.30 7.40 7.30 7,200 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 1,600 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
36.1
36.1
36.10 36.10 36.10 200 0 0 0
PTL
3.1
3.1
3.11 3.11 3.03 10,900 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.8
9.8
9.62 9.80 9.43 7,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.7
3.7
3.90 3.90 3.70 37,000 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 49,900 0 0 0
PVB
28.3
28.3
28.40 28.60 28.10 155,400 0 0 0
PVC
10.8
10.8
9.90 11 9.90 530,100 0 0 0
PVD
15.4
15.4
15.37 16.00 15.07 9,447,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
6 6.10 5.90 48,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.3
76.3
76.63 79.62 75.75 86,200 0 0 0
PVM
17.3
17.3
17.30 17.88 16.92 19,700 0 0 0
PVO
5.8
5.8
5.82 5.82 5.82 1,700 0 0 0
PVP
13.7
13.7
13.43 13.85 13.43 178,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.9
25.9
25.78 26.32 25.70 3,380,800 0 0 0
PVT
16.8
16.8
16.50 17.14 16.45 8,695,600 0 0 0
PVV
2
2
2 2 2 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.50 1,000 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 300 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.9
15.9
16.10 16.10 15.90 91,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.5
13.5
13.55 13.95 13.50 399,200 0 0 0
QHD
40.4
40.4
40.45 40.45 40.45 100 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6
6
6 6 6 0 0 0 0
QNP
28.9
28.9
28.67 28.86 28.48 1,300 0 0 0
QNS
40.5
40.5
40.84 40.84 40.39 150,600 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
15.26 15.26 15.26 0 0 0 0
QPH
34.5
34.5
34.70 34.70 34.50 1,000 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 1,500 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 11.77 163,700 0 0 0
RAL
87.3
87.3
87.21 87.31 87.12 4,100 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.20 800 0 0 0
RCC
24.9
24.9
23.90 27.40 23.90 300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.4
13.4
13.43 13.43 13.43 0 0 0 0
REE
55.6
55.6
57.76 57.76 55.62 780,400 0 0 0
RIC
10.1
10.1
10 10.30 10 4,000 0 0 0
RTB
26.7
26.7
27.10 27.10 26.54 1,100 0 0 0
RYG
10.2
10.2
10.04 10.41 9.81 1,120,100 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
9.1
9.1
9.20 9.20 9.10 69,200 0 0 0
SAB
41.5
41.5
41.46 42.00 41.37 435,300 0 0 0
SAC
11.7
11.7
11.84 11.84 11.65 1,100 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 2,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
7 7 6.79 231,500 0 0 0
SAS
28.7
28.7
28.83 29.10 28.66 11,100 0 0 0
SAV
13.4
13.4
12.62 13.43 12.52 3,600 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 100 0 0 0
SBA
26.7
26.7
26.70 26.70 26.70 1,700 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 10,500 0 0 0
SBD
6.8
6.8
6.66 7.41 6.66 500 0 0 0
SBG
12.6
12.6
12.17 12.92 12.13 969,000 0 0 0
SBH
41.0
41.0
41.59 41.59 40.99 1,400 0 0 0
SBL
6.8
6.8
7.50 7.50 6.80 11,800 0 0 0
SBM
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SBS
5.4
5.4
5.50 5.50 5.30 406,700 0 0 0
SBT
23.7
23.7
23.82 23.82 23.58 808,300 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 500 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
66.2
66.2
65.80 66.30 65.80 27,200 0 0 0
SCI
9.5
9.5
9.50 9.50 9.40 8,000 0 0 0
SCJ
3.6
3.6
3.50 3.70 3.50 14,600 0 0 0
SCL
17.8
17.8
17.78 17.78 17.69 4,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.40 8.43 8.18 4,537,800 0 0 0
SCS
49.5
49.5
49.62 49.80 49.35 188,700 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
8.3
8.3
8.20 8.29 8.11 6,200 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 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 10.95 10.85 28,000 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
11
11 11 11 0 0 0 0
SDK
11.6
11.6
11.58 11.58 11.58 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 300 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
50
50
50 50 50 0 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 200 0 0 0
SED
18.6
18.6
18.73 18.73 18.64 3,700 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
21.2
21.2
21.15 21.15 21.15 100 0 0 0
SFG
9.8
9.8
9.54 9.83 9.54 300 0 0 0
SFI
23.6
23.6
23.62 23.62 23.62 200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.49 12.58 12.30 5,500 0 0 0
SGC
81.9
81.9
80.36 81.94 80.26 500 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 300 0 0 0
SGN
60.5
60.5
60.90 61.10 60.40 19,100 0 0 0
SGP
27.1
27.1
27.90 28.20 26.90 223,600 0 0 0
SGR
16.9
16.9
16.75 16.88 16.58 215,700 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.2
16.2
16.35 16.35 16 5,100 0 0 0
SHA
4.1
4.1
4.10 4.34 4.10 4,000 0 0 0
SHB
16.2
16.2
16.31 16.46 16.11 77,663,400 0 0 0
SHC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SHE
7
7
7 7.30 7 5,200 0 0 0
SHI
14.6
14.6
14.70 14.70 14.40 631,300 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 16,400 0 0 0
SHP
32.0
32.0
31.99 32.03 31.99 900 0 0 0
SHS
20.6
20.6
19.60 21.60 19.60 19,483,700 0 0 0
SID
18.9
18.9
18.90 18.90 18.90 1,700 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
33.4
33.4
33.37 33.37 33.37 100 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.1
14.1
14.10 14.15 14.10 26,900 0 0 0
SJE
19.8
19.8
19 20.30 19 201,800 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 200 0 0 0
SJM
5
5
5.70 6 4.90 11,200 0 0 0
SJS
58.7
58.7
60.10 60.10 58.70 14,800 0 0 0
SKG
9.5
9.5
9.50 9.54 9.45 45,800 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 700 0 0 0
SLS
164
164
166 166 164 3,500 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.4
39.4
39.07 39.61 39.02 30,400 0 0 0
SMC
13.2
13.2
13.40 13.70 13.15 270,800 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 1,200 0 0 0
SMT
11.5
11.5
12.40 12.40 11.50 12,000 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
32
32
32 32 27.60 12,500 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
24
24
24 24 24 0 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 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
10.14 10.23 10.14 5,700 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
1.9
1.9
1.80 2 1.80 32,900 0 0 0
SRC
40.9
40.9
40.17 40.86 40.17 600 0 0 0
SRF
7.2
7.2
6.99 7.27 6.83 5,300 0 0 0
SSB
14.2
14.2
14.27 14.35 14.02 2,522,200 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8
8
8.20 8.20 8 4,000 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.9
23.9
24.86 24.97 23.73 53,026,500 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.57 5.58 5.42 136,100 0 0 0
STB
50
50
50 51 49.75 5,219,100 0 0 0
STC
14.1
14.1
14.08 14.08 14.08 1,900 0 0 0
STG
32.9
32.9
30.65 32.85 30.65 300 0 0 0
STH
21.9
21.9
22 22.90 21.90 103,400 0 0 0
STK
15.2
15.2
15.14 15.32 15.09 2,300 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 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
35.3
35.3
35.30 35.30 35.30 100 0 0 0
SVC
22.3
22.3
23.09 23.09 22.26 5,100 0 0 0
SVD
6
6
6.30 6.30 6 4,800 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 58,700 0 0 0
SVT
9.7
9.7
9.58 9.67 9.58 1,200 0 0 0
SWC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
SZB
33.6
33.6
33.37 33.64 33.37 200 0 0 0
SZC
29.4
29.4
29.64 30.64 29.36 682,000 0 0 0
SZE
9.9
9.9
9.61 9.99 9.61 4,300 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.3
25.3
25.21 25.38 25.15 5,400 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.08 10.35 10.08 2,700 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
34.6
34.6
34.65 34.65 34.65 200 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
32.8
32.8
33.30 33.30 32.76 9,145,600 0 0 0
TCH
18.3
18.3
18.59 18.68 18 4,669,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.2
32.2
32.17 32.26 32.17 6,000 0 0 0
TCM
25.7
25.7
25.64 26.01 25.59 1,517,200 0 0 0
TCO
9.9
9.9
9.93 9.93 9.80 171,200 0 0 0
TCR
3.0
3.0
2.78 2.97 2.78 30,400 0 0 0
TCT
20.0
20.0
20.05 20.05 19.90 2,300 0 0 0
TCW
29.9
29.9
30.26 30.26 29.80 4,000 0 0 0
TDB
38.8
38.8
38.84 38.84 38.84 0 0 0 0
TDC
11.0
11.0
10.89 10.98 10.84 151,100 0 0 0
TDF
8.4
8.4
8.50 8.50 8.40 600 0 0 0
TDG
3.1
3.1
3.19 3.20 3.05 74,000 0 0 0
TDH
4.8
4.8
4.84 4.84 4.71 153,300 0 0 0
TDM
56.1
56.1
56.05 56.05 56.05 0 0 0 0
TDP
22.9
22.9
22.80 22.88 21.41 25,000 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 1,700 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 27,300 0 0 0
TDW
48.1
48.1
48.14 48.14 48.14 0 0 0 0
TED
57.8
57.8
57.84 57.84 57.84 0 0 0 0
TEG
6.3
6.3
6.38 6.38 6.24 10,400 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
54.9
54.9
60.25 60.25 52.66 4,800 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THD
29.9
29.9
30.10 30.10 29.60 5,700 0 0 0
THG
38.8
38.8
38.96 39.46 38.38 56,000 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
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.4
7.4
7.29 7.38 7.02 119,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
22.4
22.4
22.37 22.37 22.37 300 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.7
7.7
7.80 7.90 7.60 479,600 0 0 0
TIN
50.9
50.9
50.80 50.90 50.80 1,300 0 0 0
TIP
16.6
16.6
16.71 16.76 16.62 44,400 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 4,200 0 0 0
TIX
45.0
45.0
45.00 45.00 45.00 0 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.17 8.24 8.10 228,600 0 0 0
TLG
44.9
44.9
43.49 45.67 43.49 729,300 0 0 0
TLH
5.2
5.2
5.28 5.28 5.16 152,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 1,400 0 0 0
TMB
51.3
51.3
52.24 52.24 51.29 7,100 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
60.3
60.3
56.56 60.33 56.46 3,000 0 0 0
TMS
40.6
40.6
39.71 40.64 39.71 900 0 0 0
TMT
13.3
13.3
12.20 13.25 12.20 142,000 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.7
12.7
12.63 12.72 12.46 6,100 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
28.5
28.5
30 30.15 28.30 2,400 0 0 0
TNG
17.2
17.2
17.63 17.63 17.18 772,500 0 0 0
TNH
11.8
11.8
12.20 12.20 11.45 551,100 0 0 0
TNI
6.0
6.0
5.99 5.99 5.80 104,300 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.1
8.1
8 8.10 7.94 14,200 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
136.8
136.8
137.07 137.07 134.13 61,500 0 0 0
TOT
13.6
13.6
13.42 13.59 13.42 200 0 0 0
TOW
31.7
31.7
31.67 31.67 31.21 2,000 0 0 0
TPB
17.0
17.0
17.10 17.25 16.85 5,087,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 500 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
15.2
15.2
15.16 15.16 15.16 0 0 0 0
TRA
32.8
32.8
32.47 33.18 32.47 7,100 0 0 0
TRC
18.1
18.1
18.05 18.67 18.02 121,400 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 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 6,500 0 0 0
TSB
34.8
34.8
34.30 35.50 32.30 19,200 0 0 0
TSC
3.0
3.0
3.08 3.08 2.99 406,400 0 0 0
TSD
4.8
4.8
5 5 4.80 11,000 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
28.7
28.7
32.69 32.69 28.73 400 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
7.0
7.0
7.10 7.29 6.64 29,900 0 0 0
TTA
10.5
10.5
10.71 10.71 10.48 460,500 0 0 0
TTC
8.7
8.7
8.73 8.73 8.73 0 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 100 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.88 2.95 2.87 791,600 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 30,300 0 0 0
TTL
8.4
8.4
9.30 9.30 8.40 8,400 0 0 0
TTN
16.4
16.4
17.07 17.07 16.33 144,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
22.8
22.8
23.28 23.38 22.79 19,000 0 0 0
TV2
35.8
35.8
36.75 37.19 35.78 536,300 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
15
15
15 15 15 1,800 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
8.4
8.4
8.50 8.59 8.30 117,700 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 98,400 0 0 0
TVD
9.9
9.9
9.58 10.04 9.58 109,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 100 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8
8
7.90 8 7.80 121,000 0 0 0
TVS
13.6
13.6
13.68 13.81 13.60 43,700 0 0 0
TVT
15.7
15.7
15.94 15.94 15.67 4,000 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
5 5.10 5 1,000 0 0 0
TYA
17.2
17.2
17.16 17.16 17.16 0 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.10 17,400 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
52.7
52.7
52.70 52.70 52.70 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.2
10.2
9.10 10.20 9.10 200 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
15.7
15.7
15.77 15.77 15.68 3,200 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
10
10
10.90 10.90 9.50 4,700 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
6.2
6.2
6.27 6.27 6.09 293,600 0 0 0
VC3
26.0
26.0
25.95 26.05 25.67 833,600 0 0 0
VC6
20.5
20.5
20.75 20.75 20.50 900 0 0 0
VC7
9.9
9.9
10.07 10.17 9.88 146,900 0 0 0
VC9
3.6
3.6
3.60 3.60 3.60 800 0 0 0
VCA
8.6
8.6
8.60 8.64 8.57 16,300 0 0 0
VCB
57.7
57.7
58.41 58.51 57.72 2,755,000 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
285.50 286.10 285.50 600 0 0 0
VCG
21.1
21.1
21.28 21.41 20.88 4,079,500 0 0 0
VCI
24.1
24.1
24.75 24.93 24.14 16,555,400 0 0 0
VCM
9.7
9.7
9.90 10 9.70 6,000 0 0 0
VCP
25.5
25.5
25.80 25.80 25.40 21,400 0 0 0
VCR
35
35
36.90 37 35 26,400 0 0 0
VCS
42.6
42.6
42.65 42.92 42.20 48,200 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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
34.4
34.4
34.45 34.45 34.45 0 0 0 0
VDS
18.3
18.3
18.40 18.80 18.15 999,700 0 0 0
VDT
8.7
8.7
8.74 8.74 8.74 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
4
4 4 4 23,900 0 0 0
VEA
35.4
35.4
35.70 35.80 35.20 348,000 0 0 0
VEC
51.9
51.9
52 52 51 13,000 0 0 0
VEF
132
132
132 132.90 131.70 11,700 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
16
16
16.50 17 15 2,800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.8
50.8
50.89 50.98 49.29 11,500 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
40.9
40.9
42.71 43.27 39.56 1,445,800 0 0 0
VGG
41.4
41.4
41.49 41.49 41.40 200 0 0 0
VGI
69.5
69.5
66.30 72.84 66.30 1,214,100 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.7
27.7
27.91 27.91 27.32 12,100 0 0 0
VGR
51.6
51.6
51.82 51.82 51.64 300 0 0 0
VGS
26.5
26.5
27.29 27.58 26.33 941,500 0 0 0
VGT
11.8
11.8
12.12 12.22 11.74 901,000 0 0 0
VGV
38
38
41.50 41.50 32.40 1,000 0 0 0
VHC
57.5
57.5
58.50 58.50 57 865,000 0 0 0
VHD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VHE
4.1
4.1
4.20 4.20 4.10 216,300 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
2 2 1.90 163,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VHM
49.4
49.4
49.79 50.07 48.73 4,457,800 0 0 0
VIB
15.8
15.8
16.02 16.06 15.85 3,125,400 0 0 0
VIC
121.5
121.5
121.50 124.40 120 3,425,500 0 0 0
VID
5.1
5.1
5.01 5.08 5.01 1,800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.7
14.7
14.75 14.75 14.75 800 0 0 0
VIG
5.7
5.7
5.80 5.90 5.70 75,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 100 0 0 0
VIN
15.8
15.8
15.52 16.52 15.52 2,100 0 0 0
VIP
11.4
11.4
11.59 11.59 11.36 196,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VIW
15.1
15.1
14.70 15.10 14.70 12,200 0 0 0
VIX
18.4
18.4
19.02 19.02 18.02 52,352,900 0 0 0
VJC
168.5
168.5
157.92 168.54 156.54 3,212,400 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
43.2
43.2
43.68 43.77 43.04 22,700 0 0 0
VLC
14
14
14.20 14.20 14 71,800 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 5.90 5,400 0 0 0
VMD
16.6
16.6
17 17 16.60 47,400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
58.2
58.2
58.20 58.20 58.20 0 0 0 0
VMS
35.5
35.5
35.47 35.47 35.47 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.9
15.9
16.80 16.80 15.94 2,300 0 0 0
VNB
16.5
16.5
16.70 16.80 16.50 39,900 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
18.2
18.2
19 19.10 18.15 21,919,800 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 100 0 0 0
VNG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
VNL
21.7
21.7
21.83 21.83 21.64 1,700 0 0 0
VNM
59.9
59.9
61.00 61.19 59.94 4,907,900 0 0 0
VNP
16.6
16.6
17.33 17.81 16.37 351,800 0 0 0
VNR
18.3
18.3
18.38 18.47 18.29 13,400 0 0 0
VNS
9
9
9 9.01 9 2,800 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
5.7
5.7
5.80 5.80 5.70 1,100 0 0 0
VNZ
380
380
380 380 380 1,300 0 0 0
VOS
12.9
12.9
12.85 13.15 12.75 1,118,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.7
27.7
28.44 28.49 27.61 14,577,900 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.50 23.54 23.50 11,200 0 0 0
VPG
6.2
6.2
6.22 6.32 6.20 220,800 0 0 0
VPH
4.9
4.9
4.88 4.97 4.82 24,100 0 0 0
VPI
50.2
50.2
50 50.27 49.73 2,162,300 0 0 0
VPL
81.5
81.5
77.90 83.30 77.90 792,200 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 0 0 0 0
VPS
8.8
8.8
8.88 8.88 8.78 2,500 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
12.7
12.7
13 13 12.60 34,900 0 0 0
VRE
32.3
32.3
34.19 34.19 32.16 12,123,000 0 0 0
VRG
16.5
16.5
16.51 16.61 16.42 10,500 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 100 0 0 0
VSC
21.7
21.7
22.35 22.40 21.35 7,736,100 0 0 0
VSE
9
9
9 9.20 8.70 7,900 0 0 0
VSF
25.2
25.2
24.90 25.20 24.90 17,800 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.6
40.6
41.22 41.50 40.61 13,700 0 0 0
VSI
20.4
20.4
19.20 20.45 19.20 7,700 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 1,200 0 0 0
VSN
15.5
15.5
15.45 15.45 15.45 300 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 5,800 0 0 0
VTB
18.9
18.9
19 19 18.20 58,600 0 0 0
VTC
9.9
9.9
9.89 9.89 9.89 9,100 0 0 0
VTD
6.8
6.8
6.90 7 6.80 6,600 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 500 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.4
3.4
3.50 3.50 3.40 800 0 0 0
VTK
37.4
37.4
37.69 37.69 37.32 5,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.74 10.55 163,400 0 0 0
VTP
62.4
62.4
64.37 64.56 62.43 676,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.5
13.5
13.04 13.74 13.04 148,300 0 0 0
VTV
14
14
13.90 14 13.70 136,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.50 18.30 1,104,400 0 0 0
VUA
17
17
16.90 17 16.90 500 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VW3
9
9
9.60 9.60 9 1,100 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
264.7
264.7
264.41 264.69 264.41 200 0 0 0
WSB
54.9
54.9
54.95 54.95 54.95 0 0 0 0
WSS
6.6
6.6
6.80 6.80 6.60 28,800 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
11.3
11.3
11.17 11.35 11.07 700 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
17.8
17.8
17.84 17.84 17.84 100 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.7
8.7
9 9 8.70 8,800 0 0 0
XMD
6
6
6 6.10 6 5,700 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
11.1
11.1
11.00 11.26 10.43 1,500 0 0 0
YEG
11.4
11.4
11.64 11.64 11.36 1,023,700 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,909.6
1,909.6
1,917.66 1,927.15 1,906.86 311,643,894 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |