DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/11/2025

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 26/11/2025

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
8.00 8.08 7.97 1,541,600 0 0 0
AAH
3.7
3.7
3.70 3.70 3.60 487,900 0 0 0
AAM
6.6
6.6
6.60 6.62 6.60 19,100 0 0 0
AAS
8.9
8.9
8.60 8.90 8.60 1,271,700 0 0 0
AAT
3.5
3.5
3.51 3.51 3.42 28,000 0 0 0
ABB
11.6
11.6
11.25 11.64 11.17 4,035,800 0 0 0
ABC
13.4
13.4
13.80 14 13 245,100 0 0 0
ABI
20.2
20.2
20 20.40 19.90 73,600 0 0 0
ABR
12.3
12.3
12.34 12.34 12.30 500 0 0 0
ABS
3.6
3.6
3.79 3.88 3.63 1,192,600 0 0 0
ABT
68.7
68.7
68.43 69.29 68.43 5,000 0 0 0
ABW
10.9
10.9
10.60 10.90 10.60 78,800 0 0 0
ACB
20.9
20.9
20.85 21.02 20.81 9,003,200 0 0 0
ACC
13.3
13.3
13.05 13.30 13.05 28,800 0 0 0
ACE
39.1
39.1
39.26 39.26 39.08 1,200 0 0 0
ACL
13.0
13.0
13.03 13.03 12.64 29,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4
4
4.30 4.30 3.90 2,600 0 0 0
ACV
53.1
53.1
52.90 53.20 52.10 643,900 0 0 0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.3
9.3
9.28 9.28 9.28 100 0 0 0
ADS
7.3
7.3
7.33 7.35 7.27 118,800 0 0 0
AG1
10.0
10.0
9.87 9.96 9.87 1,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.7
14.7
14.27 14.73 14.27 303,500 0 0 0
AGP
35.2
35.2
35.45 35.71 34.82 5,500 0 0 0
AGR
15.4
15.4
15.30 15.65 15.30 314,000 0 0 0
AGX
158.4
158.4
158.44 158.44 158.44 600 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 38.15 37.89 8,400 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.5
6.5
6.40 6.50 6.30 13,000 0 0 0
AMC
12.7
12.7
12.68 12.74 12.62 2,400 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.3
13.3
12.50 13.30 12.50 2,200 0 0 0
AMS
7.6
7.6
7.60 7.90 7.20 161,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
30
30
29.20 30 29 1,334,400 0 0 0
APF
33.6
33.6
33.80 33.80 33.63 15,000 0 0 0
APG
11.0
11.0
10.70 11 10.70 288,500 0 0 0
APH
6.6
6.6
6.57 6.65 6.55 142,400 0 0 0
API
7.1
7.1
7.10 7.20 7.10 153,200 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.20 2,500 0 0 0
APS
7.7
7.7
7.40 7.80 7.40 521,800 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
16.9
16.9
16.90 16.90 16.60 500 0 0 0
ASM
7.0
7.0
6.98 7.06 6.98 174,500 0 0 0
ASP
4.7
4.7
4.79 4.80 4.46 151,300 0 0 0
AST
60.8
60.8
60.07 60.97 60.07 4,100 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
29.7
29.7
29.70 29.70 29.70 100 0 0 0
AVC
52.0
52.0
51.96 52.06 51.96 1,100 0 0 0
AVG
11.1
11.1
11.30 11.40 10.90 216,500 0 0 0
BAB
10.7
10.7
10.88 10.88 10.71 2,400 0 0 0
BAF
28.6
28.6
28.77 28.77 28.36 1,536,900 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 1,000 0 0 0
BBH
15.1
15.1
15.07 15.07 15.07 1,000 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
12.75 12.75 12.75 100 0 0 0
BCA
13.9
13.9
14.30 14.40 13.90 7,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.80 20,000 0 0 0
BCE
8.2
8.2
8.14 8.17 8.06 27,700 0 0 0
BCF
35.1
35.1
35.02 35.11 34.94 3,800 0 0 0
BCM
65.3
65.3
64.38 65.27 63.89 167,800 0 0 0
BCP
9.9
9.9
9.90 9.90 9.90 3,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.81 36.81 36.81 1,300 0 0 0
BDT
9.8
9.8
10.10 10.10 9.80 21,600 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
15.8
15.8
18.10 18.10 15.80 2,200 0 0 0
BFC
40.6
40.6
40.40 40.91 40.40 117,100 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 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 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.5
29.5
29.46 29.65 29.46 1,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.9
22.9
22.90 22.90 22.55 65,300 0 0 0
BID
34.6
34.6
34.28 34.74 34.28 1,237,300 0 0 0
BIG
5.4
5.4
5.28 5.63 5.11 333,900 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 400 0 0 0
BKC
17.6
17.6
17.64 17.72 17.25 19,400 0 0 0
BKG
2.9
2.9
2.88 2.92 2.85 216,000 0 0 0
BLI
9.5
9.5
9.30 9.50 9.30 1,800 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
22.97 22.97 22.97 2,400 0 0 0
BMC
16.1
16.1
16.10 16.10 15.90 18,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 100 0 0 0
BMI
17.9
17.9
17.71 17.85 17.61 707,900 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 200 0 0 0
BMP
149.4
149.4
147.18 150.30 147.18 25,400 0 0 0
BMS
12.3
12.3
12.23 12.42 12.23 119,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
7.90 8.10 7.80 97,700 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 12.03 700 0 0 0
BQB
4.4
4.4
4.40 4.50 4.40 600 0 0 0
BRC
12.0
12.0
12.11 12.11 11.47 500 0 0 0
BRR
16.7
16.7
16.69 16.69 16.69 200 0 0 0
BRS
19.3
19.3
19.28 19.28 19.28 1,200 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 2,000 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 19.30 200 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.7
36.7
36.18 37.09 36.18 470,300 0 0 0
BSL
9.8
9.8
9.77 9.77 9.77 0 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
16.4
16.4
16.38 16.38 16.38 0 0 0 0
BSR
15.5
15.5
15.38 15.77 15.33 3,227,000 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
4.9
4.9
4.90 4.90 4.90 300 0 0 0
BTD
17.1
17.1
17.10 17.10 17.10 0 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 25.47 22,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,900 0 0 0
BTP
9.7
9.7
9.66 9.71 9.60 52,500 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 5,200 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
16.19 16.19 16.19 0 0 0 0
BTW
56.2
56.2
46.15 56.17 46.15 200 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
51.9
51.9
52.30 52.30 51.60 163,500 0 0 0
BVL
13.9
13.9
13.92 13.92 13.92 600 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.7
31.7
31.30 31.90 31.10 164,000 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.1
45.1
44.98 45.17 44.84 39,000 0 0 0
BWS
32.9
32.9
32.53 32.91 32.43 11,200 0 0 0
BXH
18.2
18.2
18.19 18.19 18.19 0 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
12.5
12.5
12.34 12.54 12.24 38,900 0 0 0
C47
9.9
9.9
9.95 9.95 9.80 34,000 0 0 0
C4G
8.3
8.3
8.30 8.40 8.30 719,600 0 0 0
C69
14.3
14.3
13 14.30 13 2,968,600 0 0 0
C92
4.3
4.3
4.10 4.30 4.10 3,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.3
7.3
6.80 7.40 6.80 2,200 0 0 0
CAN
28.3
28.3
28 30.20 28 1,100 0 0 0
CAP
37.9
37.9
38.14 38.14 37.40 9,500 0 0 0
CAT
12.1
12.1
12.12 12.12 12.12 9,000 0 0 0
CBI
16
16
16.10 16.10 16 200 0 0 0
CBS
28
28
27.90 28 27.90 2,700 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 2,000 0 0 0
CCA
10.6
10.6
9.55 10.64 9.55 3,200 0 0 0
CCI
20.0
20.0
20.05 20.05 20.05 100 0 0 0
CCL
5.7
5.7
5.60 5.68 5.60 58,300 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
12.2
12.2
12.10 12.19 12.10 1,600 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
18.1
18.1
17.93 18.07 17.45 505,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.0
33.0
32.19 32.96 32.19 12,200 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
7.80 7.80 6.30 5,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.5
24.5
23.62 25.05 23.52 12,882,400 0 0 0
CET
9
9
9 9 9 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 2,000 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
26.90 26.90 26.69 27,600 0 0 0
CHS
11.3
11.3
11.30 11.39 11.30 500 0 0 0
CI5
5.3
5.3
6.10 6.10 5.10 4,500 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 3,500 0 0 0
CID
8.9
8.9
8.88 8.88 8.88 0 0 0 0
CIG
9.2
9.2
8.96 9.15 8.96 116,900 0 0 0
CII
26.6
26.6
25.45 27.05 25.40 22,691,500 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
38.2
38.2
37.72 38.21 37.63 1,500 0 0 0
CKD
22.1
22.1
22.03 22.12 22.03 2,000 0 0 0
CKG
11.5
11.5
11.50 11.55 11 53,600 0 0 0
CKV
14.4
14.4
15 15 14.40 200 0 0 0
CLC
53.1
53.1
50.00 53.44 50.00 3,500 0 0 0
CLH
19.2
19.2
18.97 19.15 18.97 200 0 0 0
CLL
28.1
28.1
27.91 28.14 27.91 6,000 0 0 0
CLM
51.0
51.0
50.95 50.95 50.95 1,000 0 0 0
CLW
41.4
41.4
41.36 41.36 41.36 0 0 0 0
CLX
15.1
15.1
15.07 15.07 14.97 47,200 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.4
20.4
20.78 20.78 20.43 700 0 0 0
CMF
385.4
385.4
374.57 385.44 374.57 1,600 0 0 0
CMG
34.1
34.1
33.86 34.45 33.68 228,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18
18
23 23 18 600 0 0 0
CMN
27.7
27.7
29.67 29.67 25.33 1,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.0
8.0
7.97 8.06 7.78 68,700 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CMV
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.50 6.60 6.48 63,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
32.72 32.72 31.46 600 0 0 0
CNG
25.1
25.1
25.20 25.20 24.90 14,000 0 0 0
CNN
56.1
56.1
56.08 56.08 56.08 100 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 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
30.5
30.5
30.42 30.62 30.13 19,000 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.3
9.3
9.41 9.41 9.21 859,800 0 0 0
CRE
9.5
9.5
9.40 9.49 9.26 274,600 0 0 0
CSC
16
16
16.18 17.18 15.64 20,900 0 0 0
CSI
27.5
27.5
27.70 27.70 27.50 2,700 0 0 0
CSM
13.5
13.5
13.45 13.50 13.40 121,000 0 0 0
CSV
30.8
30.8
30.20 30.75 30.15 304,500 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
16.21 16.21 16.21 100 0 0 0
CTD
78.7
78.7
77.99 79.24 77.90 424,900 0 0 0
CTF
20.0
20.0
19.95 19.95 19.70 296,900 0 0 0
CTG
33.3
33.3
32.89 33.30 32.62 7,071,200 0 0 0
CTI
21.5
21.5
21 21.45 20.91 148,100 0 0 0
CTP
11.8
11.8
11.30 12.20 11.10 398,000 0 0 0
CTR
77.2
77.2
75.53 77.19 75.53 344,000 0 0 0
CTS
27.3
27.3
26.02 27.46 26.02 759,800 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
26.6
26.6
26 26.60 26 3,500 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
9.3
9.3
9.23 9.32 9.23 7,200 0 0 0
D2D
35.7
35.7
35.60 35.70 35.50 69,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.03 16.58 16.03 600 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 3.80 3.77 67,900 0 0 0
DAS
12.2
12.2
12.60 12.60 9.80 700 0 0 0
DAT
9
9
9 9 9 300 0 0 0
DBC
23.9
23.9
23.60 23.95 23.38 2,472,400 0 0 0
DBD
48.6
48.6
49.25 49.25 48.58 11,400 0 0 0
DBM
18.7
18.7
18.74 18.74 18.74 0 0 0 0
DBT
11.4
11.4
11.35 11.35 11.35 0 0 0 0
DC1
4.9
4.9
4.89 4.89 4.89 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.5
10.5
10.45 10.59 10.41 151,400 0 0 0
DCF
35.7
35.7
34.82 38.30 34.82 5,200 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
36.3
36.3
33.90 36.25 33.90 1,606,600 0 0 0
DCM
32.1
32.1
31.81 32.24 31.77 1,048,400 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 10,000 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
10 10 9 544,700 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
6.8
6.8
6.70 6.80 6.50 21,100 0 0 0
DDV
25.6
25.6
25.22 25.69 25.22 462,200 0 0 0
DFC
24.7
24.7
24.66 24.75 24.66 1,100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
82.0
82.0
80.43 81.97 80.26 1,433,600 0 0 0
DGT
4.4
4.4
4.30 4.40 4.20 119,200 0 0 0
DGW
43.5
43.5
43.80 44.25 41.05 2,029,700 0 0 0
DHA
55.1
55.1
55.06 55.44 53.74 40,100 0 0 0
DHB
8
8
8.20 8.20 8 500 0 0 0
DHC
29.5
29.5
28.86 29.61 28.86 86,600 0 0 0
DHD
23.1
23.1
23.08 23.08 23.08 0 0 0 0
DHG
97.4
97.4
97.13 97.42 97.04 4,500 0 0 0
DHM
6.3
6.3
6.15 6.27 6.15 6,300 0 0 0
DHN
23.7
23.7
23.67 23.67 23.67 1,200 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
75.4
75.4
76.80 76.80 74 1,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 200 0 0 0
DIG
19.6
19.6
19.01 19.67 18.87 7,851,300 0 0 0
DIH
10.3
10.3
10.26 10.26 10.26 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.6
6.6
6.60 6.60 6.30 618,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.72 2.75 2.68 1,200,300 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
23.4
23.4
22.47 23.40 22.47 600 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
8.4
8.4
8.36 8.36 8.36 0 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 3,200 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.0
34.0
33.19 34.02 33.19 600 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 12,600 0 0 0
DPG
44.1
44.1
43.44 44.18 43.44 409,100 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.0
22.0
21.68 22.10 21.68 1,873,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.7
38.7
38.50 38.70 38.30 158,500 0 0 0
DQC
10.0
10.0
10.31 10.31 10.02 6,700 0 0 0
DRC
14.8
14.8
14.79 14.89 14.70 155,200 0 0 0
DRG
8.6
8.6
8.64 8.64 8.44 500 0 0 0
DRH
2.3
2.3
2.30 2.38 2.30 299,800 0 0 0
DRI
12.8
12.8
12.70 12.80 12.50 334,400 0 0 0
DRL
47.4
47.4
47.14 47.51 47.14 3,100 0 0 0
DS3
6.3
6.3
6.30 6.70 6.30 15,500 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.3
23.3
22.77 23.81 22.77 570,800 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
40.0
40.0
39.85 40.03 39.85 2,000 0 0 0
DSP
13
13
13 13 13 100 0 0 0
DST
9.2
9.2
8.90 9.30 8.90 89,100 0 0 0
DTA
4.2
4.2
4.23 4.23 4 41,100 0 0 0
DTD
15.9
15.9
15.65 15.91 15.47 112,200 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.40 1,900 0 0 0
DTK
10.9
10.9
10.44 10.92 10.44 17,000 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 500 0 0 0
DTP
89.6
89.6
89.59 89.59 89.59 300 0 0 0
DTT
14.9
14.9
14.93 14.93 14.93 200 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 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.5
6.5
6.50 6.60 6.40 176,000 0 0 0
DVN
19.3
19.3
19.37 19.46 19.27 13,300 0 0 0
DVP
61.2
61.2
61.67 61.67 61.13 8,500 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
16.8
16.8
16.23 16.80 16.10 15,854,800 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.70 10.90 10.70 139,400 0 0 0
DXS
10.3
10.3
9.96 10.25 9.90 1,296,200 0 0 0
DXV
3.9
3.9
3.80 3.96 3.80 11,000 0 0 0
E12
7.9
7.9
6.90 7.90 6.20 32,300 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
32.5
32.5
32 32.50 32 22,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
22.2
22.2
21.20 22.30 21.20 5,698,400 0 0 0
EIC
25.0
25.0
25.62 25.62 25.05 500 0 0 0
EID
21.3
21.3
21.35 21.54 21.17 14,300 0 0 0
EIN
2.9
2.9
2.80 3 2.60 10,600 0 0 0
ELC
19.3
19.3
18.90 19.48 18.90 361,300 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 0 0 0 0
EVE
9.9
9.9
9.93 10.20 9.88 85,700 0 0 0
EVF
12.3
12.3
11.85 12.25 11.85 2,927,000 0 0 0
EVG
7.7
7.7
7.52 7.70 7.52 419,500 0 0 0
EVS
6
6
6 6.10 6 91,300 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
3.34 3.39 3.34 32,900 0 0 0
FCN
14.6
14.6
14.44 14.73 14.34 365,700 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 300 0 0 0
FDC
15
15
15 15 15 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
24.6
24.6
24.64 24.64 24.64 0 0 0 0
FIC
12.4
12.4
12.38 12.38 12.28 1,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.3
8.3
8 8.40 7.85 656,100 0 0 0
FIT
4.7
4.7
4.60 4.68 4.60 391,700 0 0 0
FMC
34.5
34.5
34.28 34.51 34.28 13,100 0 0 0
FOC
55.6
55.6
55.58 55.66 55.58 19,200 0 0 0
FOX
61.7
61.7
61.40 62 61.40 30,200 0 0 0
FPT
98.0
98.0
98.77 99.17 97.88 5,830,900 0 0 0
FRC
25
25
25 25 25 19,300 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 0 0 0 0
FRT
138.2
138.2
134.76 139.05 134.76 418,800 0 0 0
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
39.8
39.8
40.57 40.57 39.83 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
29.5
29.5
28.72 29.74 28.72 625,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.30 8.40 8.10 86,700 0 0 0
GAS
62
62
60.80 62 60.70 529,300 0 0 0
GCB
7.4
7.4
7.50 7.50 7.40 3,200 0 0 0
GCF
30.5
30.5
30.40 30.50 30.40 900 0 0 0
GDA
16.3
16.3
16.30 16.40 16.30 32,300 0 0 0
GDT
17.9
17.9
17.87 17.87 17.82 3,900 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEG
13.7
13.7
13.52 13.81 13.48 302,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
38.6
38.6
36.40 38.60 36.08 26,226,500 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
11.9
11.9
11.93 11.93 11.93 300 0 0 0
GIL
15
15
15.15 15.15 14.90 79,900 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
20 21 20 1,200 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
61.6
61.6
61.22 61.90 60.74 1,233,200 0 0 0
GMH
7.8
7.8
7.75 7.75 7.75 300 0 0 0
GMX
13.8
13.8
13.92 13.92 13.83 6,700 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 100 0 0 0
GPC
2.2
2.2
2.40 2.40 2.20 377,700 0 0 0
GSM
28.4
28.4
27.85 28.39 27.85 1,600 0 0 0
GSP
9.5
9.5
9.55 9.55 9.50 2,000 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
26.1
26.1
26.10 26.10 26.10 500 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
27.5
27.5
27.15 27.80 27.15 1,192,000 0 0 0
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HAC
10
10
10.10 11 9 3,600 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HAG
18.5
18.5
18.60 18.60 18.10 12,814,100 0 0 0
HAH
59.4
59.4
58.12 59.85 58.12 1,175,000 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
9.0
9.0
8.97 8.97 8.97 100 0 0 0
HAP
7.8
7.8
7.61 7.79 7.60 36,700 0 0 0
HAR
4
4
3.98 4.02 3.95 229,500 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.8
3.8
3.70 3.80 3.70 500 0 0 0
HAX
10.8
10.8
10.70 10.85 10.65 439,800 0 0 0
HBC
6.2
6.2
6.30 6.30 6.20 1,023,000 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 100 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 19.23 19.23 0 0 0 0
HCD
6.2
6.2
6.17 6.19 6.08 51,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
18.82 19.50 18.82 7,296,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
14 14 14 2,200 0 0 0
HD6
10.5
10.5
10.67 10.67 10.49 4,700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 9,300 0 0 0
HDB
25.8
25.8
25.44 25.84 25.28 14,640,700 0 0 0
HDC
24.0
24.0
23.57 24.30 23.26 1,941,800 0 0 0
HDG
29.0
29.0
28.39 29.15 28.39 1,772,100 0 0 0
HDM
35.6
35.6
35.62 35.71 35.62 700 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 100 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 200 0 0 0
HEJ
11.4
11.4
12.50 12.50 11.40 200 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
8.1
8.1
8.50 8.50 8.10 200 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
236.1
236.1
234.36 236.20 234.27 2,800 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
11.4
11.4
11.08 11.50 10.99 862,800 0 0 0
HHS
14.5
14.5
14.25 14.45 14.10 1,625,000 0 0 0
HHV
13.2
13.2
12.83 13.21 12.83 3,980,900 0 0 0
HID
7.4
7.4
7.34 7.85 7 1,282,500 0 0 0
HII
6.7
6.7
6.57 7.05 6.33 1,157,800 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.4
13.4
13.37 13.37 13.37 2,500 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
15.3
15.3
16.96 16.96 15.31 114,200 0 0 0
HLD
17.6
17.6
17.63 17.63 17.44 41,300 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.92 10.97 10.64 28,100 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.0
14.0
13.58 15.09 13.29 1,000 0 0 0
HMR
11.6
11.6
11.60 11.70 11.60 74,800 0 0 0
HMS
34.7
34.7
34.70 34.70 34 4,300 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
10.7
10.7
10.60 10.70 10.50 10,900 0 0 0
HNF
32.1
32.1
32.14 32.14 32.14 0 0 0 0
HNG
5.7
5.7
5.90 5.90 5.70 3,657,000 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8 7.90 290,000 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 600 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 13,700 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 0 0 0 0
HPG
24.6
24.6
24.50 24.73 24.41 19,022,200 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 27.70 200 0 0 0
HPP
69.0
69.0
68.35 69.55 68.26 39,200 0 0 0
HPT
24.5
24.5
24.46 24.46 24.46 100 0 0 0
HPW
22
22
22 22 22 0 0 0 0
HPX
4.6
4.6
4.59 4.62 4.56 757,400 0 0 0
HQC
3.1
3.1
3.14 3.19 3.09 5,681,200 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.1
29.1
29.05 29.05 29.05 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
12.88 13.04 12.85 2,180,500 0 0 0
HSL
9.3
9.3
8.90 9.27 8.46 954,100 0 0 0
HSM
7
7
7 7 7 100 0 0 0
HSP
13.0
13.0
12.73 13.00 12.73 800 0 0 0
HSV
4.5
4.5
4.60 4.60 4.40 9,600 0 0 0
HT1
14.8
14.8
15.09 15.09 14.75 428,800 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 3.50 3.50 5,200 0 0 0
HTG
36.4
36.4
35.90 36.37 35.90 12,100 0 0 0
HTI
22.1
22.1
21.98 22.17 21.98 25,000 0 0 0
HTL
23.4
23.4
23.50 23.50 23.20 700 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HTN
6.1
6.1
6.14 6.17 6.11 132,900 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
6.5
6.5
6.50 6.50 6.49 4,600 0 0 0
HU4
10.3
10.3
10.31 10.48 10.31 83,200 0 0 0
HU6
4.6
4.6
4.70 4.70 4.60 2,400 0 0 0
HUB
13.7
13.7
13.76 13.85 13.72 8,800 0 0 0
HUG
27.8
27.8
27.84 27.84 27.84 1,000 0 0 0
HUT
16.8
16.8
16.50 17 16.40 1,415,900 0 0 0
HVA
19.8
19.8
19.80 19.90 19.10 35,100 0 0 0
HVH
12.2
12.2
12.09 12.23 12.05 118,100 0 0 0
HVN
29.3
29.3
29 29.60 29 360,300 0 0 0
HVT
28.8
28.8
28.84 29.03 28.74 16,800 0 0 0
HWS
13.6
13.6
13.51 13.61 13.32 3,700 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 3.10 200 0 0 0
ICG
18.8
18.8
18.30 18.80 18.20 3,000 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
34.0
34.0
33.63 34.00 33.63 15,600 0 0 0
ICT
18.1
18.1
17.81 18.57 17.53 35,800 0 0 0
IDC
34.3
34.3
33.59 34.34 33.42 1,348,600 0 0 0
IDI
7.3
7.3
7.22 7.28 7.21 235,900 0 0 0
IDJ
5.4
5.4
5.40 5.50 5.30 751,600 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.5
22.5
22.29 22.46 22.29 16,800 0 0 0
IFS
19.4
19.4
19.42 19.42 19.42 2,300 0 0 0
IJC
11.4
11.4
11.23 11.37 11.23 1,954,100 0 0 0
ILA
5.1
5.1
5.10 5.10 5.10 900 0 0 0
ILB
24.7
24.7
24.24 24.66 24.24 200 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
15.1
15.1
17.60 17.60 15.10 600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.7
46.7
45.82 46.76 45.82 21,800 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
42.3
42.3
42.50 42.50 41.70 2,300 0 0 0
IPA
16.2
16.2
15.83 16.35 15.74 115,200 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 23.22 23.13 6,100 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 3,300 0 0 0
ITC
12.7
12.7
12.54 12.82 12.54 117,400 0 0 0
ITD
10.8
10.8
10.85 10.97 10.77 20,300 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 110,700 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
8.9
8.9
8.85 8.95 8.75 35,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
6.64 6.97 6.50 334,100 0 0 0
KBC
36.0
36.0
35.55 36.20 35.50 2,187,900 0 0 0
KCB
10.1
10.1
10.07 10.07 9.98 2,800 0 0 0
KDC
51.7
51.7
51.76 51.86 50.78 351,600 0 0 0
KDH
35.4
35.4
34.55 35.40 34.35 5,847,000 0 0 0
KDM
22
22
20.80 22 20.30 55,300 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 200 0 0 0
KHD
12.9
12.9
12.86 12.86 12.86 0 0 0 0
KHG
7.5
7.5
7.63 7.63 7.47 13,791,500 0 0 0
KHP
11.7
11.7
11.54 11.81 11.54 1,200 0 0 0
KHS
13.4
13.4
13.32 13.40 13.00 8,800 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
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KMR
3.0
3.0
2.95 2.97 2.93 4,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.9
38.9
38.80 38.90 38.80 364,700 0 0 0
KSB
18.5
18.5
18.05 18.50 17.95 1,058,700 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.9
74.9
75.50 76.40 74.70 36,200 0 0 0
KST
12.3
12.3
11.81 12.27 11.81 600 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
23.6
23.6
22.71 23.61 22.71 2,000 0 0 0
L12
4
4
4 4 4 1,100 0 0 0
L14
31.6
31.6
30.90 31.60 30.80 95,600 0 0 0
L18
21.1
21.1
20.80 21.52 20.80 3,900 0 0 0
L40
42.2
42.2
42.50 42.73 41.14 32,000 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.65 17.65 17.32 1,100 0 0 0
LAI
13.2
13.2
13.33 13.50 12.92 41,900 0 0 0
LAS
16.7
16.7
16.60 16.80 16.60 127,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
22.0
22.0
21.97 21.97 21.97 200 0 0 0
LBM
34.4
34.4
34.22 34.36 34.00 20,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.38 9.52 9.24 1,370,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.41 4.53 4.35 2,236,100 0 0 0
LDP
11.3
11.3
11.30 11.30 11 28,200 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
6.3
6.3
6.20 6.25 5.77 547,700 0 0 0
LHC
60
60
55.30 61.05 54.50 45,000 0 0 0
LHG
27.6
27.6
27.52 27.61 27.47 34,000 0 0 0
LIC
27.3
27.3
27 27.30 27 2,400 0 0 0
LIG
4.4
4.4
4.40 4.50 4.40 100,000 0 0 0
LIX
33.1
33.1
33.05 33.15 33.00 28,600 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 1,600 0 0 0
LLM
16.5
16.5
16.50 16.50 16.50 0 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 12.81 100 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
49.6
49.6
49.15 50 49.15 1,572,800 0 0 0
LPT
5.6
5.6
5.70 5.70 5.60 1,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.9
32.9
32.70 33.70 31.50 41,400 0 0 0
LSS
8.6
8.6
8.59 8.63 8.55 89,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
M10
21.2
21.2
19.99 21.39 19.99 7,400 0 0 0
MA1
31
31
32.80 32.80 31 4,300 0 0 0
MAC
12.0
12.0
12.48 12.48 12.05 20,300 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
18.6
18.6
18.34 18.78 18.30 21,635,300 0 0 0
MBG
3.4
3.4
3.50 3.50 3.30 45,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
21.56 22.62 21.48 2,189,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 5,000 0 0 0
MCM
25.4
25.4
25.43 25.53 25.29 21,100 0 0 0
MCO
7.1
7.1
7.10 7.10 7 8,400 0 0 0
MCP
28.5
28.5
27.90 28.50 27.60 26,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.6
9.6
9.51 9.61 9.51 6,900 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 21.13 100 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
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.7
37.7
38.20 38.20 33 11,000 0 0 0
MGC
12.4
12.4
12.06 12.55 11.87 2,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MH3
28.3
28.3
28 28.30 28 800 0 0 0
MHC
12.4
12.4
11.81 12.52 11.81 306,200 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.1
16.1
15.96 16.15 15.96 72,800 0 0 0
MKP
27.3
27.3
27.28 27.28 27.28 0 0 0 0
MKV
15.3
15.3
15.30 15.30 15 2,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.9
18.9
18.90 18.90 18.90 100 0 0 0
MML
36.7
36.7
36.90 37.20 36.30 76,400 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 200 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.8
16.8
16.15 16.94 16.15 51,700 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
17.50 17.50 17.50 4,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.2
10.2
10.08 10.17 10.04 2,634,700 0 0 0
MSH
35.0
35.0
34.53 35.10 34.44 371,200 0 0 0
MSN
78.6
78.6
77.50 78.60 77.30 3,197,800 0 0 0
MSR
22.3
22.3
22.23 22.33 22.03 874,600 0 0 0
MST
5.5
5.5
5.40 5.50 5.30 1,047,900 0 0 0
MTA
13.7
13.7
13.46 13.76 13.46 6,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
23.0
23.0
22.96 22.96 22.96 200 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 100 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
16.80 16.80 16.80 0 0 0 0
MVC
15.2
15.2
15.23 15.52 15.04 96,400 0 0 0
MVN
46.7
46.7
46.80 46.80 46.70 2,600 0 0 0
MWG
79.0
79.0
77.30 78.97 77.30 4,735,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.7
33.7
34.10 34.10 31.85 624,900 0 0 0
NAG
7.8
7.8
7.84 7.94 7.66 208,300 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.5
16.5
16.62 17.76 16.52 3,200 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 45,000 0 0 0
NBC
8.1
8.1
8.33 8.42 8.14 23,000 0 0 0
NBE
10.8
10.8
10.84 10.84 10.66 50,000 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 500 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 0 0 0 0
NCG
13.2
13.2
12 13.20 12 313,100 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 500 0 0 0
NCT
87.8
87.8
88.00 88.00 87.45 7,200 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
11.6
11.6
11.50 11.60 11.40 87,300 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.46 5.55 5.46 71,800 0 0 0
NED
6.7
6.7
6.60 6.70 6.60 14,200 0 0 0
NET
69
69
68.50 69 68.50 1,000 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.6
16.6
15.80 16.59 15.80 599,800 0 0 0
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.9
11.9
11.85 11.90 11.80 99,200 0 0 0
NHT
8.5
8.5
8.35 8.51 8.35 1,600 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
15.1
15.1
14.64 15.09 14.64 3,703,200 0 0 0
NLG
35.5
35.5
34.78 35.47 34.63 1,311,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.5
52.5
51.43 52.60 51.43 67,400 0 0 0
NNT
57.3
57.3
59.78 59.78 57.30 200 0 0 0
NO1
6.5
6.5
6.53 6.57 6.40 88,600 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
10.08 10.27 10.08 1,000 0 0 0
NRC
6
6
6 6.10 5.90 285,900 0 0 0
NSC
73.3
73.3
73.34 73.34 73.05 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 3,100 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 0 0 0 0
NT2
23.6
23.6
23.55 23.65 23.30 519,900 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 0 0 0 0
NTL
17.4
17.4
17.11 17.48 17.11 503,300 0 0 0
NTP
50.1
50.1
50.03 50.67 49.72 106,400 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
13.9
13.9
13.80 14 13.70 94,600 0 0 0
NVL
14.4
14.4
14.28 14.60 14.23 10,760,000 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
4.2
4.2
3.80 4.20 3.70 1,700 0 0 0
OCB
10.6
10.6
10.57 10.65 10.52 1,352,900 0 0 0
OCH
6.5
6.5
6.40 6.70 6.40 164,500 0 0 0
ODE
46.4
46.4
46.30 46.40 46.20 15,600 0 0 0
OGC
4.0
4.0
4.24 4.30 4.02 985,600 0 0 0
OIL
10.4
10.4
10.41 10.41 10.31 295,700 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,400 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 0 0 0 0
ORS
13.9
13.9
13.50 14.10 13.50 1,464,400 0 0 0
PAC
22.6
22.6
23.18 23.73 22.64 868,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.8
22.8
22 22.83 22 913,900 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 48,300 0 0 0
PAT
87.3
87.3
86.82 87.42 86.30 13,400 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 29,300 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 900 0 0 0
PBT
13.2
13.2
12.07 13.20 12.07 400 0 0 0
PC1
22.2
22.2
21.70 22.20 21.70 1,087,200 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 100 0 0 0
PCE
18.6
18.6
17.66 18.59 17.19 10,800 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
18.4
18.4
18.79 18.79 18.32 138,900 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 10.90 500 0 0 0
PDB
21.5
21.5
20.97 21.48 20.89 7,100 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 1,300 0 0 0
PDN
92.6
92.6
92.32 92.60 91.74 1,400 0 0 0
PDR
22.6
22.6
21.80 22.60 21.75 8,068,700 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 200 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 0 0 0 0
PET
30.7
30.7
29.13 30.96 29.13 1,166,400 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 39,400 0 0 0
PGB
11.7
11.7
11.72 11.81 11.63 14,500 0 0 0
PGC
12.4
12.4
12.23 12.37 12.23 4,500 0 0 0
PGD
24.5
24.5
24.75 24.75 24.50 1,300 0 0 0
PGI
19.4
19.4
18.70 19.41 17.81 4,900 0 0 0
PGN
6.5
6.5
6.90 6.90 6.50 24,500 0 0 0
PGS
49.5
49.5
49.50 49.50 49.50 0 0 0 0
PGT
8
8
7.40 8 7.40 500 0 0 0
PGV
17.4
17.4
17.45 17.45 17.18 3,400 0 0 0
PHC
5.0
5.0
5 5.04 4.94 13,600 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
34.4
34.4
34.40 34.40 34.11 29,000 0 0 0
PHR
30.2
30.2
29.96 30.28 29.96 49,600 0 0 0
PHS
14.0
14.0
12.16 14.01 12.16 200 0 0 0
PIA
28.7
28.7
28.70 28.70 28.70 0 0 0 0
PIC
15.7
15.7
15.89 15.89 15.61 2,600 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
6.7
6.7
6.29 6.72 6.29 1,600 0 0 0
PIV
3.7
3.7
3.50 3.80 3.50 39,700 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
25.9
25.9
25.70 26 25.70 62,600 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
PLP
6.4
6.4
7.30 7.30 6.40 749,100 0 0 0
PLX
32.7
32.7
32.39 32.87 32.39 592,900 0 0 0
PMB
9.3
9.3
9.08 9.26 9.08 700 0 0 0
PMC
177.7
177.7
165.57 177.74 165.57 1,200 0 0 0
PMG
7.1
7.1
6.95 7.05 6.95 1,900 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 800 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 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
57.6
57.6
57.44 57.71 57.24 427,200 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 0 0 0 0
POT
20.1
20.1
19.50 21.36 19.50 2,900 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 2,400 0 0 0
POW
14.2
14.2
13.95 14.19 13.91 8,180,100 0 0 0
PPC
10
10
10 10.05 10 225,800 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 25.80 25.62 24,000 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
11.3
11.3
11 11.30 11 600 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13.40 13.40 12.90 12,300 0 0 0
PRE
21.6
21.6
20.93 21.58 20.93 7,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.50 11.80 11.50 3,100 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 1,700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.3
12.3
11.85 12.85 11.77 139,400 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
8.1
8.1
7.90 8.10 7.90 52,900 0 0 0
PSL
11
11
11 11 11 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
18
18
18 20 18 1,600 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 800 0 0 0
PTB
33.8
33.8
33.55 33.75 33.48 47,100 0 0 0
PTC
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
PTD
8.1
8.1
8.10 8.10 8.10 1,000 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
36.3
36.3
36.10 36.30 36.10 300 0 0 0
PTL
3.1
3.1
3.18 3.18 3.08 18,100 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
9.80 9.80 9.80 0 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 5,200 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 41,900 0 0 0
PVB
28.6
28.6
28.30 28.60 28.30 39,500 0 0 0
PVC
10.9
10.9
10.80 10.90 10.70 182,400 0 0 0
PVD
15.7
15.7
15.46 15.79 15.31 5,148,800 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 5.90 104,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.1
77.1
76.01 79.18 76.01 71,600 0 0 0
PVM
16.7
16.7
17.30 17.30 16.72 21,500 0 0 0
PVO
5.8
5.8
5.82 5.82 5.82 0 0 0 0
PVP
13.7
13.7
13.81 13.90 13.62 113,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.3
26.3
25.93 26.48 25.86 2,986,900 0 0 0
PVT
17.3
17.3
17 17.41 16.95 5,238,500 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
3.7
3.7
3.60 3.70 3.50 33,000 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 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
16.8
16.8
16 16.90 16 256,400 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
13.8
13.8
13.70 13.80 13.40 173,800 0 0 0
QHD
40.4
40.4
40.45 40.45 40.45 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.7
5.7
5.80 5.80 5.50 800 0 0 0
QNP
28.8
28.8
29.49 29.49 28.67 1,800 0 0 0
QNS
40.4
40.4
40.57 40.84 40.39 147,800 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
34.6
34.6
34.50 34.60 34.10 500 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 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
11.77 11.95 11.77 62,900 0 0 0
RAL
87.3
87.3
87.31 87.40 87.12 3,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.9
6.9
7.10 7.10 6.90 300 0 0 0
RCC
25.4
25.4
25.40 25.40 25.40 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.4
13.4
13.24 13.43 12.16 6,300 0 0 0
REE
55.6
55.6
56.22 56.22 55.20 450,900 0 0 0
RIC
10.5
10.5
11.30 11.30 10 9,500 0 0 0
RTB
26.8
26.8
25.69 27.38 23.64 1,400 0 0 0
RYG
10.2
10.2
10.23 10.32 9.90 123,700 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
9.5
9.5
9.30 10 9.30 191,800 0 0 0
SAB
41.7
41.7
41.64 42.00 41.64 374,600 0 0 0
SAC
11.7
11.7
11.75 11.75 11.75 100 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 3,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.80 6.95 6.80 160,000 0 0 0
SAS
29.1
29.1
28.66 29.64 28.66 8,100 0 0 0
SAV
13
13
12.90 13 12.90 3,200 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 0 0 0 0
SBA
26.4
26.4
26.23 26.61 26.23 3,500 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 61,500 0 0 0
SBD
6.9
6.9
6.75 6.94 6.75 500 0 0 0
SBG
12.5
12.5
12.71 12.79 12.17 585,400 0 0 0
SBH
41.1
41.1
41.09 41.09 41.09 100 0 0 0
SBL
7.7
7.7
7.50 7.90 7.50 800 0 0 0
SBM
32.0
32.0
31.10 32.02 31.10 1,200 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.30 193,700 0 0 0
SBT
23.8
23.8
23.73 23.82 23.68 811,400 0 0 0
SBV
7.8
7.8
7.43 7.81 7.43 8,700 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
66.5
66.5
66.10 66.50 66 27,300 0 0 0
SCI
9.8
9.8
9.50 9.80 9.50 17,500 0 0 0
SCJ
3.6
3.6
3.70 3.70 3.60 10,000 0 0 0
SCL
17.7
17.7
17.78 17.78 17.61 8,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.4
8.4
8.18 8.45 8.18 3,011,600 0 0 0
SCS
49.6
49.6
49.53 49.71 49.44 145,400 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 4,800 0 0 0
SD5
8.2
8.2
8.11 8.20 8.11 6,000 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 13,000 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
10
10
10 10 10 200 0 0 0
SDK
11.8
11.8
11.78 11.78 11.78 100 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
20.7
20.7
20.70 20.70 20.70 2,000 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 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 0 0 0 0
SED
18.6
18.6
18.64 18.82 18.55 21,500 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.7
19.7
19.75 20 19.70 3,800 0 0 0
SFG
9.9
9.9
9.97 9.97 9.54 2,100 0 0 0
SFI
23.6
23.6
23.62 23.62 23.62 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.30 12.58 12.30 9,900 0 0 0
SGC
82.2
82.2
82.14 82.24 82.14 500 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
25.6
25.6
25.08 25.55 25.08 400 0 0 0
SGI
10.9
10.9
11.03 11.03 10.86 400 0 0 0
SGN
60.7
60.7
60.50 60.70 60.40 2,500 0 0 0
SGP
27.3
27.3
27 27.50 26.70 181,600 0 0 0
SGR
16.9
16.9
16.88 16.92 16.71 584,300 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.3
16.3
16.30 16.30 16.15 13,100 0 0 0
SHA
4.1
4.1
4.12 4.12 4.09 1,800 0 0 0
SHB
16.5
16.5
16.11 16.51 16.11 87,211,400 0 0 0
SHC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SHE
7.1
7.1
7.30 7.30 7 3,300 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 561,000 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 22,100 0 0 0
SHP
31.2
31.2
32.08 32.08 31.16 2,200 0 0 0
SHS
21.7
21.7
21 22.10 20.70 17,340,500 0 0 0
SID
16.8
16.8
16.80 16.80 16.80 400 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
33.5
33.5
33.46 33.55 33.46 500 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.2
14.2
14.10 14.15 14.05 25,000 0 0 0
SJE
19.3
19.3
20 20.10 19.20 61,400 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
58.3
58.3
58.30 60.90 58.30 17,600 0 0 0
SKG
9.5
9.5
9.54 9.54 9.43 93,700 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 900 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 0 0 0 0
SLS
165
165
164 165 163.20 2,100 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.4
39.4
39.36 39.36 38.97 14,800 0 0 0
SMC
13.3
13.3
13.45 13.45 13.20 148,200 0 0 0
SMN
10.7
10.7
10.70 10.70 10.70 4,200 0 0 0
SMT
12.2
12.2
12.40 12.60 11.60 6,800 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.5
31.5
30.10 31.50 30.10 300 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
20.4
20.4
22 23.90 20.40 500 0 0 0
SPC
9.2
9.2
9.20 9.30 9.20 2,500 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 10.14 10.14 100 0 0 0
SPV
17.6
17.6
20.80 21.20 17.36 4,900 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
1.90 2 1.90 3,100 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 0 0 0 0
SRF
7.1
7.1
7.13 7.27 6.99 2,900 0 0 0
SSB
14.3
14.3
14.15 14.31 14.11 3,297,200 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 600 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
24.8
24.8
24.03 24.79 23.99 36,038,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.52 5.53 5.47 52,000 0 0 0
STB
50.0
50.0
50.10 51.20 49.95 7,616,300 0 0 0
STC
14.1
14.1
14.08 14.08 14.08 0 0 0 0
STG
32.9
32.9
32.85 32.85 32.85 0 0 0 0
STH
22.3
22.3
21.80 22.50 21.60 216,600 0 0 0
STK
15.3
15.3
15.23 15.32 15.23 2,100 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
30.2
30.2
30.20 30.20 30.20 100 0 0 0
SVC
22.8
22.8
22.17 23.04 22.12 3,400 0 0 0
SVD
6
6
6 6 5.60 41,900 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 32,900 0 0 0
SVT
9.8
9.8
9.76 9.76 9.67 2,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 200 0 0 0
SZB
33.6
33.6
33.64 33.64 33.64 1,300 0 0 0
SZC
29.8
29.8
29.60 29.83 29.41 327,100 0 0 0
SZE
10.0
10.0
9.99 9.99 9.99 3,400 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.4
25.4
25.18 25.43 25.15 26,300 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.35 10.35 10.17 2,900 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
34.97 34.97 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
33.2
33.2
32.91 33.20 32.81 7,859,900 0 0 0
TCH
18.8
18.8
18.27 18.86 18.23 4,914,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
32.22 32.22 31.94 2,400 0 0 0
TCM
25.8
25.8
25.73 25.78 25.32 1,085,200 0 0 0
TCO
9.9
9.9
9.80 9.90 9.70 150,400 0 0 0
TCR
3.1
3.1
2.95 3.14 2.95 900 0 0 0
TCT
19.9
19.9
20 20 19.90 2,700 0 0 0
TCW
30.1
30.1
30.08 30.08 30.08 1,800 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 400 0 0 0
TDC
11.0
11.0
10.98 10.98 10.80 131,200 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.1
3.1
3.06 3.14 3.06 5,000 0 0 0
TDH
4.8
4.8
4.83 4.84 4.76 47,300 0 0 0
TDM
56.1
56.1
56.05 56.05 56.05 0 0 0 0
TDP
22.9
22.9
22.88 22.88 22.80 23,800 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 3,300 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 11,100 0 0 0
TDW
47.9
47.9
47.86 47.86 47.86 100 0 0 0
TED
56.3
56.3
56.29 56.29 56.29 200 0 0 0
TEG
6.3
6.3
6.27 6.30 6.27 5,900 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
54.7
54.7
60.25 60.25 51.24 8,500 0 0 0
TGP
6.7
6.7
6.70 6.70 6.70 100 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
30.6
30.6
30 30.60 30 9,400 0 0 0
THG
38.8
38.8
38.38 39.21 37.14 151,200 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
7.38 7.38 7.29 14,100 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
21.6
21.6
22.37 22.37 21.62 27,700 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.7
7.7
7.90 7.90 7.60 383,200 0 0 0
TIN
50.9
50.9
50.30 50.90 50.30 1,000 0 0 0
TIP
16.7
16.7
16.62 16.71 16.58 29,600 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 10,200 0 0 0
TIX
45.0
45.0
45.00 45.00 45.00 200 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 0 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.24 8.27 8.19 103,700 0 0 0
TLG
44.5
44.5
45.67 45.67 44.50 209,100 0 0 0
TLH
5.3
5.3
5.16 5.36 5.16 133,000 0 0 0
TLP
6.6
6.6
7 7.30 6.60 1,200 0 0 0
TMB
52.7
52.7
52.14 52.71 52.14 3,300 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
59.4
59.4
59.86 60.33 56.56 1,200 0 0 0
TMS
40.2
40.2
39.66 40.20 39.31 3,300 0 0 0
TMT
13.6
13.6
14.15 14.15 13.15 234,600 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
12.9
12.9
12.72 12.90 12.55 19,300 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
29.5
29.5
29.50 29.50 29.50 200 0 0 0
TNG
17.4
17.4
17.63 17.63 17.18 561,000 0 0 0
TNH
11.6
11.6
11.70 11.90 11.50 595,500 0 0 0
TNI
6
6
5.94 6 5.91 226,500 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
8.2
8.2
8.09 8.20 7.95 507,400 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
137.1
137.1
136.78 141.96 136.19 19,300 0 0 0
TOT
13.6
13.6
13.59 13.59 13.16 8,300 0 0 0
TOW
31.6
31.6
31.58 31.58 31.58 0 0 0 0
TPB
17.4
17.4
16.90 17.45 16.90 6,895,100 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 200 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
32.76 32.81 32.38 4,600 0 0 0
TRC
18.2
18.2
18.12 18.26 18.02 20,000 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 200 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 5.70 5.70 0 0 0 0
TSB
36.8
36.8
37.40 37.40 35.20 300 0 0 0
TSC
3.0
3.0
2.99 3.02 2.98 270,300 0 0 0
TSD
5
5
4.90 5 4.90 1,500 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
30.1
30.1
30.14 30.14 30.14 100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
6.7
6.7
7.01 7.01 6.64 10,700 0 0 0
TTA
10.6
10.6
10.67 10.67 10.48 71,000 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 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.93 2.93 2.88 328,300 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 33,100 0 0 0
TTL
8.5
8.5
8.90 8.90 8.50 400 0 0 0
TTN
16.4
16.4
16.51 16.61 16.23 152,300 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
23.1
23.1
22.99 23.09 22.79 22,200 0 0 0
TV2
36.1
36.1
35.78 36.12 35.78 94,900 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 1,000 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
8.4
8.4
8.40 8.44 8.23 56,600 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 27,500 0 0 0
TVD
9.8
9.8
9.95 9.95 9.76 16,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8
8
8 8 7.80 194,500 0 0 0
TVS
13.9
13.9
13.64 14.19 13.64 121,500 0 0 0
TVT
15.8
15.8
15.35 15.76 15.35 3,600 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
16.4
16.4
17.07 17.25 16.39 21,900 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 14,700 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
52.7
52.7
52.70 52.70 52.70 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10
10
10 10 10 100 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
15.7
15.7
15.68 15.68 15.68 200 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
6.8
6.8
6.60 6.80 6.40 3,400 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
11.7
11.7
10.50 11.70 10.50 3,400 0 0 0
VC1
12
12
12 12 12 100 0 0 0
VC2
6.4
6.4
6.18 6.36 6.09 181,500 0 0 0
VC3
26.2
26.2
25.95 26.23 25.67 1,156,300 0 0 0
VC6
20.3
20.3
20.75 20.75 20.34 900 0 0 0
VC7
10.1
10.1
9.88 10.17 9.88 60,000 0 0 0
VC9
3.6
3.6
3.60 3.60 3.60 28,800 0 0 0
VCA
8.6
8.6
8.55 8.90 8.55 3,000 0 0 0
VCB
57.6
57.6
58.02 58.12 57.32 5,371,200 0 0 0
VCC
9.6
9.6
9.50 9.80 9.50 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
283.1
283.1
304.80 304.80 283 2,000 0 0 0
VCG
21.6
21.6
21.01 21.59 21.01 4,652,000 0 0 0
VCI
24.9
24.9
24.35 25.22 24.28 10,554,600 0 0 0
VCM
10.4
10.4
10 10.40 10 2,400 0 0 0
VCP
25.5
25.5
25.50 26 25.50 4,300 0 0 0
VCR
40.6
40.6
41.20 41.20 40.60 600 0 0 0
VCS
42.6
42.6
42.56 42.83 42.29 58,300 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 10 100 0 0 0
VDL
8.5
8.5
8.50 8.50 8.50 0 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 34.45 200 0 0 0
VDS
18.7
18.7
18.35 18.90 18.35 949,400 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 100 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 3,900 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
4.10 4.10 3.90 35,400 0 0 0
VEA
35.3
35.3
35.30 35.60 35.20 312,800 0 0 0
VEC
55
55
50.80 55 50.80 81,700 0 0 0
VEF
132.2
132.2
132.30 132.30 131.80 9,000 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15.5
15.5
15.50 15.50 15.50 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.3
50.3
50.33 50.33 50.33 200 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 800 0 0 0
VGC
43.0
43.0
41.86 43.18 41.39 885,800 0 0 0
VGG
42.2
42.2
42.24 42.24 42.24 100 0 0 0
VGI
71.5
71.5
69.95 71.88 69.76 410,100 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.0
28.0
27.71 28.01 27.32 23,100 0 0 0
VGR
52.4
52.4
52.39 52.39 52.30 600 0 0 0
VGS
27.5
27.5
26.53 27.48 26.53 367,100 0 0 0
VGT
11.9
11.9
11.83 12.03 11.83 500,600 0 0 0
VGV
39
39
40.50 40.50 34 8,300 0 0 0
VHC
58.5
58.5
57.80 58.50 57.30 620,400 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 55,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 261,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VHM
49.2
49.2
49.50 49.54 48.20 4,375,200 0 0 0
VIB
16.0
16.0
15.85 16.11 15.85 3,263,900 0 0 0
VIC
122.5
122.5
123.50 123.50 118.75 4,196,800 0 0 0
VID
5.1
5.1
5.08 5.08 5 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.6
14.6
14.17 14.65 14.17 13,900 0 0 0
VIG
5.8
5.8
5.80 5.90 5.80 65,100 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
16.1
16.1
16.07 16.07 16.07 0 0 0 0
VIP
11.6
11.6
11.68 11.68 11.45 40,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.0
17.0
17.01 17.01 17.01 100 0 0 0
VIW
17.2
17.2
15.90 17.20 15.90 38,500 0 0 0
VIX
19.7
19.7
18.62 19.71 18.58 62,793,200 0 0 0
VJC
159.8
159.8
168.08 169.23 159.15 2,250,800 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
43.5
43.5
43.58 43.58 43.31 25,500 0 0 0
VLC
14
14
14 14.10 13.90 241,400 0 0 0
VLG
8.9
8.9
8.30 8.90 8.30 2,700 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 5.80 9,800 0 0 0
VMD
16.5
16.5
16.60 16.60 16.45 4,400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 5,100 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
16.8
16.8
16.42 16.80 16.42 500 0 0 0
VNB
16.8
16.8
16.60 16.80 16.50 6,100 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 200 0 0 0
VND
18.8
18.8
18.40 19.20 18.30 16,306,700 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 100 0 0 0
VNG
7.7
7.7
7.10 7.67 7.09 36,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.1
8.1
8 8.10 8 200 0 0 0
VNL
21.9
21.9
21.73 22.17 21.73 4,400 0 0 0
VNM
60.8
60.8
60.32 61.19 60.32 3,651,000 0 0 0
VNP
17.1
17.1
16.47 17.52 16.47 53,200 0 0 0
VNR
18.4
18.4
18.38 18.38 18.29 1,800 0 0 0
VNS
9.1
9.1
9.12 9.12 9.07 20,300 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 5.80 300 0 0 0
VNZ
378
378
380 380 378 500 0 0 0
VOS
13
13
12.90 13.15 12.90 640,300 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.5
28.5
27.71 28.59 27.71 18,812,900 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 23.50 23.50 2,800 0 0 0
VPG
6.3
6.3
6.20 6.31 6.10 257,000 0 0 0
VPH
4.9
4.9
4.93 4.93 4.85 17,000 0 0 0
VPI
50.7
50.7
50.09 51.09 50.09 2,735,600 0 0 0
VPL
87.2
87.2
82 87.20 80.60 559,400 0 0 0
VPR
8.0
8.0
8.01 8.01 8.01 100 0 0 0
VPS
8.5
8.5
8.77 8.77 8.49 24,200 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
12.9
12.9
13.20 13.20 12.60 5,300 0 0 0
VRE
32.7
32.7
32.35 33.22 32.21 7,893,300 0 0 0
VRG
17.2
17.2
16.51 17.17 16.51 9,700 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 200 0 0 0
VSC
23.2
23.2
22.10 23.15 21 14,369,800 0 0 0
VSE
9
9
8.90 9.10 8.90 12,000 0 0 0
VSF
25.2
25.2
25.10 25.20 24.70 6,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.8
40.8
40.75 41.08 40.75 48,000 0 0 0
VSI
20.3
20.3
20.16 20.26 20.16 53,500 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15.5
15.5
15.45 15.45 15.45 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3
3
3 3 3 100 0 0 0
VTB
18.7
18.7
18.55 19 18.10 42,500 0 0 0
VTC
10.8
10.8
10.81 10.81 10.81 68,000 0 0 0
VTD
6.8
6.8
6.80 6.90 6.80 12,500 0 0 0
VTE
7.6
7.6
7.57 7.57 7.57 100 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
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VTK
37.6
37.6
37.47 38.07 37.47 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 172,100 0 0 0
VTP
62.9
62.9
62.43 63.43 62.37 392,500 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.9
13.9
13.48 15.30 13.48 102,900 0 0 0
VTV
14
14
14 14.20 13.90 95,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,118,200 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VW3
9.1
9.1
9.10 9.10 9.10 0 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
265.0
265.0
267.34 267.34 264.98 900 0 0 0
WSB
54.9
54.9
54.95 54.95 54.95 0 0 0 0
WSS
6.8
6.8
6.60 7 6.60 30,300 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 1,000 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 0 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.7
8.7
8.80 8.80 8.70 18,000 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14
14
14 14 14 3,800 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
10.8
10.8
11.04 11.04 10.77 6,100 0 0 0
YEG
11.4
11.4
11.36 11.54 11.36 603,200 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,923.6
1,923.6
1,916.14 1,927.38 1,909.93 291,175,344 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |