DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/11/2025

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 28/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.07 33.07 33.07 0 0 0 0
AAA
8.0
8.0
8.04 8.16 7.95 2,203,900 0 0 0
AAH
3.7
3.7
3.60 3.70 3.50 1,009,700 0 0 0
AAM
6.7
6.7
6.79 6.80 6.71 3,300 0 0 0
AAS
8.7
8.7
8.80 8.80 8.60 791,200 0 0 0
AAT
3.5
3.5
3.57 3.57 3.41 32,800 0 0 0
ABB
11.4
11.4
11.56 11.64 11.01 5,539,400 0 0 0
ABC
14.6
14.6
16 16.30 14.40 225,100 0 0 0
ABI
20.3
20.3
20.20 20.50 20 27,500 0 0 0
ABR
12.0
12.0
12.63 12.63 12.01 300 0 0 0
ABS
3.5
3.5
3.60 3.64 3.52 447,600 0 0 0
ABT
69.3
69.3
69.19 69.67 68.91 8,300 0 0 0
ABW
10.7
10.7
10.70 10.70 10.50 75,800 0 0 0
ACB
20.9
20.9
20.98 21.07 20.89 5,358,800 0 0 0
ACC
13.3
13.3
13.10 13.30 13.05 17,100 0 0 0
ACE
39.6
39.6
39.26 39.64 39.26 1,700 0 0 0
ACL
13.4
13.4
13.12 13.36 12.84 24,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 963,400 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
52.7
52.7
51.50 53.40 51.50 313,700 0 0 0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
8.9
8.9
8.91 8.91 8.90 1,000 0 0 0
ADS
7.3
7.3
7.32 7.34 7.30 41,400 0 0 0
AG1
10.0
10.0
9.96 9.96 9.96 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 4,000 0 0 0
AGG
14.4
14.4
14.68 14.68 14.36 135,800 0 0 0
AGP
35.3
35.3
35.36 36.43 35.27 2,400 0 0 0
AGR
15.3
15.3
15.35 15.50 15.25 195,600 0 0 0
AGX
158.4
158.4
158.44 158.44 158.44 0 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
AIG
37.7
37.7
37.55 38.15 37.55 1,300 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.3
6.3
6.40 6.40 6.30 10,600 0 0 0
AMC
11.7
11.7
12.74 12.74 11.69 3,600 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
15
15
15 15 15 5,600 0 0 0
AMS
7.7
7.7
7.70 7.90 7.50 110,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
29.3
29.3
29.20 29.80 29.15 1,116,600 0 0 0
APF
34.3
34.3
34.92 35.00 34.31 12,300 0 0 0
APG
10.9
10.9
10.85 10.90 10.75 201,100 0 0 0
APH
6.5
6.5
6.47 6.65 6.47 135,300 0 0 0
API
7.1
7.1
7.10 7.10 6.90 181,300 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 2,100 0 0 0
APS
7.6
7.6
7.60 7.70 7.50 389,500 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
17.1
17.1
16.90 17.05 16.10 2,500 0 0 0
ASM
7.0
7.0
7.01 7.03 6.94 424,900 0 0 0
ASP
4.7
4.7
4.75 4.75 4.66 12,800 0 0 0
AST
61.1
61.1
60.24 61.14 60.24 500 0 0 0
ATA
0.6
0.6
0.40 0.60 0.40 4,600 0 0 0
ATG
8.4
8.4
8.50 8.50 8.10 95,600 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
52.0
52.0
51.96 51.96 51.96 0 0 0 0
AVG
10.9
10.9
11.10 11.20 10.80 36,500 0 0 0
BAB
10.8
10.8
10.88 10.88 10.79 4,000 0 0 0
BAF
28.6
28.6
28.59 28.86 28.59 809,600 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 0 0 0 0
BBH
14.4
14.4
14.29 14.39 14.29 3,800 0 0 0
BBM
7.1
7.1
7.13 7.13 7.13 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 200 0 0 0
BBT
12.6
12.6
13.62 13.62 12.56 500 0 0 0
BCA
12.6
12.6
13.40 13.40 12.30 55,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 8 7.80 27,600 0 0 0
BCE
8.3
8.3
8.29 8.40 8.25 58,700 0 0 0
BCF
35.8
35.8
35.79 35.79 35.62 1,700 0 0 0
BCM
65.5
65.5
64.58 65.47 63.89 226,800 0 0 0
BCP
9.9
9.9
9.90 9.90 9.90 0 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 4,100 0 0 0
BDT
9.9
9.9
10.10 10.10 9.90 3,100 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
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BFC
40.4
40.4
40.73 41.01 40.35 54,700 0 0 0
BGE
4.5
4.5
4.60 4.60 4.40 649,700 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
9.8
9.8
9.80 9.80 9.80 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 29.46 29.46 2,700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.3
22.3
22.45 22.60 22.20 81,400 0 0 0
BID
34.3
34.3
34.74 34.79 34.33 878,600 0 0 0
BIG
5.3
5.3
5.28 5.37 5.11 326,200 0 0 0
BIO
11.2
11.2
11.40 11.40 11.22 1,800 0 0 0
BKC
17.6
17.6
18.11 18.65 17.49 35,100 0 0 0
BKG
2.9
2.9
2.95 2.95 2.88 33,700 0 0 0
BLI
9.9
9.9
8.80 9.90 8.80 500 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 0 0 0 0
BMC
16.0
16.0
16.10 16.10 15.50 124,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.0
18.0
17.95 18.00 17.76 600,700 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 200 0 0 0
BMP
149.4
149.4
148.50 149.73 147.94 53,700 0 0 0
BMS
12.1
12.1
12.23 12.32 12.13 132,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.80 8 7.80 50,300 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 1.90 1.70 521,300 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.10 2,200 0 0 0
BRC
11.5
11.5
12.02 12.02 11.38 700 0 0 0
BRR
17.9
17.9
18.22 18.22 17.93 400 0 0 0
BRS
19.3
19.3
19.28 19.28 19.28 400 0 0 0
BSA
21.8
21.8
21.91 21.91 21.82 3,000 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 19.30 100 0 0 0
BSH
16.7
16.7
17.61 17.61 16.68 77,000 0 0 0
BSI
36.0
36.0
36.50 36.59 36.05 377,900 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 100 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
18.4
18.4
18.31 18.40 18.31 1,000 0 0 0
BSR
15.3
15.3
15.43 15.62 15.33 2,413,700 0 0 0
BT1
11
11
11 11 11 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 0 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
26.5
26.5
26.84 26.93 26.48 9,500 0 0 0
BTN
3
3
3 3.20 3 5,400 0 0 0
BTP
9.6
9.6
9.65 9.66 9.63 9,800 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 10,700 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
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVG
2.5
2.5
2.60 2.80 2.50 57,400 0 0 0
BVH
52.1
52.1
52.90 53 52 156,400 0 0 0
BVL
14.1
14.1
14 14.08 14 1,700 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.2
31.2
31.50 31.60 31.20 44,300 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.9
44.9
45.17 45.36 44.79 21,900 0 0 0
BWS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
BXH
18.2
18.2
18.19 18.19 18.19 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 200 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.7
12.7
12.51 12.69 12.29 40,400 0 0 0
C47
9.9
9.9
9.90 9.95 9.85 33,500 0 0 0
C4G
8.4
8.4
8.50 8.50 8.30 739,500 0 0 0
C69
14.1
14.1
15 15.50 13.50 1,244,000 0 0 0
C92
4.1
4.1
4.30 4.30 4.10 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 26,900 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 3,900 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
38.0
38.0
38.05 38.05 37.68 4,600 0 0 0
CAT
12.1
12.1
12.19 12.34 12.12 2,100 0 0 0
CBI
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CBS
28
28
27.90 28.10 27.90 3,100 0 0 0
CC1
28.5
28.5
28.57 28.57 28.48 5,200 0 0 0
CCA
10.5
10.5
10.37 10.50 10.37 31,200 0 0 0
CCI
20.6
20.6
21.60 21.60 20.63 200 0 0 0
CCL
5.7
5.7
5.66 5.77 5.66 109,200 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
11.8
11.8
11.81 11.81 11.81 300 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
18.6
18.6
17.93 19.02 17.73 958,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.87 32.87 32.77 1,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 114,800 0 0 0
CDP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
CDR
6.5
6.5
6.70 6.70 6.20 500 0 0 0
CEN
2.3
2.3
2.30 2.40 2.30 105,900 0 0 0
CEO
24.5
24.5
24.38 24.95 23.81 13,828,100 0 0 0
CET
9.5
9.5
9 9.70 8.10 87,500 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
CFV
22
22
21.10 22 21.10 200 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 100 0 0 0
CHP
26.8
26.8
26.86 26.86 26.69 13,000 0 0 0
CHS
11.4
11.4
11.39 11.39 11.39 0 0 0 0
CI5
5.8
5.8
6 6 5.80 600 0 0 0
CIA
9.6
9.6
9.60 9.70 9.50 6,200 0 0 0
CID
8.8
8.8
8.71 8.80 8.71 200 0 0 0
CIG
9.2
9.2
9.10 9.25 9.05 38,700 0 0 0
CII
26.8
26.8
26.05 27.40 26 24,865,400 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
38.8
38.8
39.20 39.20 37.88 4,800 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 2,100 0 0 0
CKG
11.4
11.4
11.45 11.45 11.20 36,000 0 0 0
CKV
15.2
15.2
14.90 15.20 14.90 6,600 0 0 0
CLC
51.6
51.6
49.63 52.60 49.16 2,200 0 0 0
CLH
19.1
19.1
19.15 19.15 19.06 3,400 0 0 0
CLL
28.1
28.1
28.00 28.09 28.00 8,200 0 0 0
CLM
51.0
51.0
50.95 50.95 50.95 3,000 0 0 0
CLW
41.9
41.9
41.94 41.94 41.94 200 0 0 0
CLX
15.0
15.0
15.07 15.07 14.97 58,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.3
20.3
20.34 20.34 20.34 200 0 0 0
CMF
371.6
371.6
345.91 371.61 345.91 200 0 0 0
CMG
34
34
34.18 34.41 33.95 191,000 0 0 0
CMI
0.7
0.7
0.70 0.70 0.60 6,800 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21
21
23.30 23.30 17.70 900 0 0 0
CMN
25.2
25.2
23.33 25.17 20.87 3,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.78 7.78 7.60 22,200 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 9,600 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.52 6.57 6.51 48,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
31.65 32.43 31.65 200 0 0 0
CNG
25.1
25.1
25 25.15 24.90 21,900 0 0 0
CNN
60.5
60.5
60.47 60.47 60.47 0 0 0 0
CNT
8.1
8.1
8.10 8.10 8.10 800 0 0 0
COM
28.5
28.5
28.49 28.49 28.49 100 0 0 0
CPA
9.4
9.4
9.40 9.40 8 900 0 0 0
CPC
16.1
16.1
16.15 16.15 16.06 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 4 3.80 11,600 0 0 0
CQN
30.7
30.7
30.42 30.72 30.33 18,600 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.7
9.7
9.57 9.65 9.45 1,308,500 0 0 0
CRE
9.7
9.7
9.60 9.80 9.50 684,300 0 0 0
CSC
15.7
15.7
15.91 16.09 15.73 10,300 0 0 0
CSI
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CSM
13.2
13.2
13.40 13.45 12.95 700,500 0 0 0
CSV
30.5
30.5
30.50 30.85 29.55 228,700 0 0 0
CT3
5.6
5.6
5.40 5.80 5.40 44,400 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTB
17.6
17.6
17.59 17.59 17.59 100 0 0 0
CTD
76.6
76.6
77.99 78.80 76.64 475,400 0 0 0
CTF
19.6
19.6
19.80 19.80 19.55 291,500 0 0 0
CTG
33.4
33.4
33.13 33.36 32.82 4,673,400 0 0 0
CTI
21.4
21.4
21.09 21.36 21.05 229,300 0 0 0
CTP
10.9
10.9
11.50 11.60 10.80 104,900 0 0 0
CTR
75.8
75.8
77.19 77.19 75.79 242,200 0 0 0
CTS
26.6
26.6
26.91 27.11 26.56 514,900 0 0 0
CTT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CVT
26.7
26.7
26.60 26.95 25.20 3,700 0 0 0
CX8
8.9
8.9
8.91 8.91 8.91 100 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 400 0 0 0
D2D
35.5
35.5
35.35 35.45 35.35 12,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.80 3.85 3.76 105,800 0 0 0
DAS
9.6
9.6
9.60 9.60 9.60 300 0 0 0
DAT
9.1
9.1
9 9.20 9 700 0 0 0
DBC
23.5
23.5
23.56 23.69 23.34 2,021,000 0 0 0
DBD
48.8
48.8
49.63 49.63 48.19 14,600 0 0 0
DBM
20.8
20.8
17.13 20.97 17.13 400 0 0 0
DBT
11.1
11.1
11.10 11.10 11.10 700 0 0 0
DC1
4.8
4.8
4.81 4.81 4.81 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.3
10.3
10.32 10.41 10.27 334,900 0 0 0
DCF
34.8
34.8
34.82 34.82 34.82 1,500 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
38.6
38.6
38.50 38.60 36 839,400 0 0 0
DCM
32.1
32.1
32.10 32.14 31.91 825,200 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.80 29,500 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 377,400 0 0 0
DDB
9.9
9.9
9.90 9.90 9.90 18,500 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
2
2
1.90 2 1.90 13,500 0 0 0
DDN
6.9
6.9
6.80 6.90 6.80 23,100 0 0 0
DDV
25.2
25.2
25.78 25.78 25.13 489,400 0 0 0
DFC
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 3,024,500 0 0 0
DGC
80.7
80.7
81.28 81.80 80.60 984,400 0 0 0
DGT
4.3
4.3
4.30 4.40 4.20 53,400 0 0 0
DGW
43.7
43.7
44.25 45 43.70 2,244,200 0 0 0
DHA
55.2
55.2
54.87 55.44 54.12 65,100 0 0 0
DHB
8.1
8.1
8.30 8.30 8.10 200 0 0 0
DHC
29.7
29.7
29.43 29.74 29.08 225,100 0 0 0
DHD
23.2
23.2
23.15 23.15 23.15 0 0 0 0
DHG
97.2
97.2
97.23 97.61 97.23 4,300 0 0 0
DHM
6.2
6.2
6.15 6.15 6.15 500 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 1,400 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
73.3
73.3
75 75 73 6,400 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 119,000 0 0 0
DID
4
4
4.10 4.10 4 4,400 0 0 0
DIG
19.5
19.5
19.10 19.62 18.92 8,816,000 0 0 0
DIH
10.4
10.4
10.52 10.52 10.43 2,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.6
6.6
6.80 6.80 6.50 664,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.75 2.77 2.71 956,100 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 16,300 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22.1
22.1
22.13 22.13 22.13 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 100 0 0 0
DMN
5.6
5.6
5.57 5.57 5.57 100 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
48.2
48.2
48.13 48.23 48.13 600 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
19.4
19.4
20 20 19.40 600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 1,000 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.0
34.0
34.02 34.02 34.02 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DP3
48.2
48.2
48.42 48.42 48.05 5,700 0 0 0
DPG
42.9
42.9
43.54 43.54 42.75 636,600 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.6
21.6
21.86 22.05 21.63 2,699,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.0
39.0
39.95 39.95 38.95 827,300 0 0 0
DQC
9.9
9.9
9.98 9.98 9.88 1,600 0 0 0
DRC
14.7
14.7
14.89 14.94 14.70 154,400 0 0 0
DRG
8.8
8.8
8.73 8.83 8.73 700 0 0 0
DRH
2.3
2.3
2.34 2.36 2.29 228,800 0 0 0
DRI
13
13
13.20 13.30 13 548,500 0 0 0
DRL
47.4
47.4
47.42 47.42 47.42 2,000 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.9
22.9
22.86 23.13 22.77 160,000 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 1,300 0 0 0
DSN
40.0
40.0
39.67 40.21 39.67 3,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.30 9.30 9.10 52,300 0 0 0
DTA
4.2
4.2
4.34 4.34 4.17 30,400 0 0 0
DTD
15.7
15.7
15.74 15.83 15.74 193,500 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 5,000 0 0 0
DTK
10.7
10.7
10.73 10.73 10.73 100 0 0 0
DTL
12.4
12.4
13.20 13.20 12.40 4,100 0 0 0
DTP
90.7
90.7
89.59 90.78 89.59 600 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 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 0 0 0 0
DVG
1.9
1.9
1.90 2 1.80 182,100 0 0 0
DVM
6.5
6.5
6.50 6.60 6.40 404,500 0 0 0
DVN
19.6
19.6
19.27 19.56 19.08 115,100 0 0 0
DVP
61.1
61.1
61.13 61.49 61.13 5,200 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 100 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
16.5
16.5
16.45 16.62 16.14 9,242,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.70 331,700 0 0 0
DXS
10
10
10.05 10.10 9.88 1,530,300 0 0 0
DXV
3.9
3.9
3.92 4.11 3.89 5,400 0 0 0
E12
5.9
5.9
6.90 7.40 5.90 30,700 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10.8
10.8
10.55 10.83 10.55 1,300 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 85,000 0 0 0
ECO
30
30
30 30 30 1,500 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
22
22
22.25 22.25 21.85 4,210,100 0 0 0
EIC
24.8
24.8
24.48 25.71 23.81 3,200 0 0 0
EID
20.9
20.9
21.08 21.08 20.80 17,500 0 0 0
EIN
2.7
2.7
2.70 2.80 2.70 1,800 0 0 0
ELC
19.7
19.7
19.52 19.71 19.52 339,600 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.4
20.4
20.64 20.64 20.36 400 0 0 0
EVE
10.3
10.3
9.88 10.29 9.88 65,900 0 0 0
EVF
12
12
12.10 12.20 11.95 2,144,000 0 0 0
EVG
7.6
7.6
7.70 7.70 7.52 462,800 0 0 0
EVS
6.5
6.5
6 6.50 5.90 253,100 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 62,800 0 0 0
FCN
14.4
14.4
14.53 14.78 14.39 634,300 0 0 0
FCS
6.9
6.9
5.80 7.80 5.80 5,400 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 12.38 1,500 0 0 0
FID
1.5
1.5
1.50 1.60 1.40 211,400 0 0 0
FIR
8.3
8.3
8.12 8.35 7.99 292,400 0 0 0
FIT
4.8
4.8
4.76 4.84 4.72 1,299,000 0 0 0
FMC
34.3
34.3
34.61 34.61 34.32 6,900 0 0 0
FOC
55.7
55.7
55.92 55.92 55.58 7,100 0 0 0
FOX
62
62
62.60 63 61.90 33,300 0 0 0
FPT
96.1
96.1
98.08 98.38 96.10 6,210,400 0 0 0
FRC
25
25
25 25 25 5,200 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 0 0 0 0
FRT
140
140
139.05 140.76 138.10 481,000 0 0 0
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.6
40.6
40.57 40.57 40.57 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 20,400 0 0 0
FTS
28.9
28.9
29.16 29.39 28.90 646,800 0 0 0
G20
0.7
0.7
0.50 0.70 0.50 131,900 0 0 0
G36
8.2
8.2
8.20 8.30 8.10 203,200 0 0 0
GAS
63.4
63.4
63 63.80 62.50 1,243,100 0 0 0
GCB
6.4
6.4
6.50 7.50 6.40 45,600 0 0 0
GCF
30
30
30.10 30.40 30 900 0 0 0
GDA
16.3
16.3
16.30 16.40 16.20 55,300 0 0 0
GDT
17.9
17.9
17.82 17.91 17.82 9,300 0 0 0
GDW
34.9
34.9
34.94 34.94 34.94 0 0 0 0
GEG
13.6
13.6
13.67 13.76 13.62 172,000 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
37.2
37.2
38.56 38.80 36.64 14,974,300 0 0 0
GGG
3.3
3.3
3 3.30 3 1,500 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 0 0 0 0
GIL
14.9
14.9
14.90 14.90 14.30 121,300 0 0 0
GKM
2.3
2.3
2.20 2.50 2.20 1,369,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.5
21.5
21.50 21.50 21.50 600 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
62.2
62.2
62.29 62.87 61.61 1,068,200 0 0 0
GMH
7.8
7.8
7.76 7.77 7.76 1,300 0 0 0
GMX
13.8
13.8
13.66 13.83 13.66 1,000 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 16,300 0 0 0
GSM
27.8
27.8
27.85 27.85 27.85 1,000 0 0 0
GSP
9.5
9.5
9.50 9.55 9.50 50,900 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
34.5
34.5
34.50 34.50 34.50 100 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
27.3
27.3
27.90 27.90 27.25 2,071,100 0 0 0
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HAC
9.9
9.9
9 9.90 9 400 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
17.4
17.4
18 18.10 17.10 23,574,200 0 0 0
HAH
58.5
58.5
57.93 58.79 57.45 1,576,200 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 8.97 200 0 0 0
HAP
7.4
7.4
7.60 7.60 7.38 32,200 0 0 0
HAR
4.0
4.0
4.01 4.02 3.97 239,600 0 0 0
HAS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 1,000 0 0 0
HAV
3.7
3.7
3.40 3.70 3.40 1,100 0 0 0
HAX
10.8
10.8
10.80 10.85 10.70 638,500 0 0 0
HBC
6.3
6.3
6.20 6.30 6.10 448,700 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 100 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 2,000 0 0 0
HBS
5.2
5.2
5.20 5.50 5.20 302,900 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
19.1
19.1
19.07 19.07 19.07 0 0 0 0
HCD
6.2
6.2
6.28 6.28 6.20 2,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.8
18.8
19.04 19.16 18.78 4,647,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.90 14 13.60 5,900 0 0 0
HD6
10.6
10.6
10.58 10.67 10.49 9,100 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 1,000 0 0 0
HDB
25.6
25.6
25.52 25.60 25.16 12,460,800 0 0 0
HDC
23.7
23.7
23.74 24.17 23.48 1,091,300 0 0 0
HDG
28.3
28.3
28.75 28.88 28.21 1,985,400 0 0 0
HDM
35.7
35.7
35.71 35.71 35.71 1,600 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HEJ
10.2
10.2
10.20 10.20 10.20 8,100 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
7.3
7.3
7.30 7.30 7.30 200 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
238.9
238.9
237.13 239.89 232.61 5,000 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.36 11.83 11.13 1,933,900 0 0 0
HHS
14.1
14.1
14.25 14.30 14.05 1,028,900 0 0 0
HHV
13.3
13.3
13.11 13.34 13.02 5,243,800 0 0 0
HID
7.8
7.8
7.94 8.25 7.72 1,615,000 0 0 0
HII
6.7
6.7
7.05 7.09 6.70 726,300 0 0 0
HIO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
27.34 27.34 27.34 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 283,300 0 0 0
HKT
13.2
13.2
13.37 13.37 13.17 25,300 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
15.7
15.7
15.77 15.77 14.76 55,300 0 0 0
HLD
17.5
17.5
17.54 17.54 17.34 32,400 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
10.88 10.92 10.78 11,500 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
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HMR
12
12
11.30 12 11.30 800 0 0 0
HMS
34.5
34.5
34.20 34.50 34.20 1,000 0 0 0
HNB
13.6
13.6
13.56 13.56 13.56 0 0 0 0
HND
10.7
10.7
10.70 10.70 10.60 12,700 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 500 0 0 0
HNG
5.7
5.7
5.70 5.90 5.70 1,716,800 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8 8.10 8 394,500 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 23,400 0 0 0
HPB
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HPD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPG
24.1
24.1
24.45 24.59 24.14 20,789,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 100 0 0 0
HPP
74.7
74.7
69.12 74.70 69.12 16,400 0 0 0
HPT
24.6
24.6
24.55 24.55 24.55 100 0 0 0
HPW
19.1
19.1
19.10 19.10 19.10 100 0 0 0
HPX
4.5
4.5
4.57 4.63 4.52 1,204,600 0 0 0
HQC
3.1
3.1
3.12 3.15 3.10 3,355,400 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29
29
30.40 30.40 29 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.96 13.04 12.77 1,846,400 0 0 0
HSL
8.9
8.9
9.10 9.10 8.74 256,300 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.7
12.7
12.82 12.82 12.73 4,200 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 8,700 0 0 0
HT1
15.3
15.3
14.89 15.48 14.84 436,800 0 0 0
HTC
29.1
29.1
35.24 35.24 29.14 12,800 0 0 0
HTE
3.4
3.4
3.40 3.50 3.40 2,800 0 0 0
HTG
36.5
36.5
35.94 36.48 35.94 5,200 0 0 0
HTI
22.0
22.0
22.12 22.12 21.94 27,600 0 0 0
HTL
24.0
24.0
24.05 24.05 23.95 6,100 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 6,500 0 0 0
HTN
6.1
6.1
6.12 6.19 6.07 190,600 0 0 0
HTP
1.6
1.6
1.70 1.70 1.60 57,000 0 0 0
HTT
1.6
1.6
1.70 1.70 1.60 33,000 0 0 0
HTV
11.2
11.2
10.48 11.19 10.39 5,400 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HU4
10.3
10.3
10.48 10.48 10.31 2,300 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 500 0 0 0
HUB
13.7
13.7
13.72 13.72 13.67 1,800 0 0 0
HUG
27.8
27.8
27.84 27.84 27.84 0 0 0 0
HUT
16.6
16.6
17.20 17.20 16.60 1,361,200 0 0 0
HVA
19.7
19.7
19.80 19.80 19.10 83,900 0 0 0
HVH
12.1
12.1
12.23 12.23 12.09 114,500 0 0 0
HVN
28.9
28.9
29.40 29.40 28.90 549,700 0 0 0
HVT
28.5
28.5
29.03 29.03 28.16 20,500 0 0 0
HWS
13.5
13.5
13.51 13.51 13.42 4,200 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
54.5
54.5
54.50 54.50 54.50 100 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
18.6
18.6
18.20 18.60 18 4,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
35.6
35.6
34.09 35.72 34.09 36,700 0 0 0
ICT
20.7
20.7
20.69 20.69 20.03 305,900 0 0 0
IDC
33.8
33.8
33.50 34.26 33.25 2,409,000 0 0 0
IDI
7.2
7.2
7.25 7.25 7.15 531,600 0 0 0
IDJ
5.4
5.4
5.30 5.50 5.30 766,300 0 0 0
IDP
168.3
168.3
177.94 177.94 168.32 1,800 0 0 0
IDV
23.3
23.3
22.54 24.22 22.54 87,400 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 8,700 0 0 0
IJC
11.3
11.3
11.32 11.37 11.23 1,584,500 0 0 0
ILA
5.6
5.6
5.40 5.60 5.40 17,300 0 0 0
ILB
24.7
24.7
24.66 24.66 24.66 400 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
15.5
15.5
15.50 19 15.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.9
46.9
46.81 47.05 46.81 24,400 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
42.7
42.7
42.70 42.70 42.70 100 0 0 0
IPA
16
16
15.91 16.09 15.74 97,400 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 8.80 100 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 7,000 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 0 0 0 0
ITC
12.6
12.6
12.68 12.77 12.59 173,000 0 0 0
ITD
10.8
10.8
10.97 10.97 10.85 16,300 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 102,400 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
IVS
8.8
8.8
8.95 8.95 8.75 17,900 0 0 0
JOS
1
1
1 1 0.90 13,100 0 0 0
JVC
6.7
6.7
6.85 6.85 6.64 144,000 0 0 0
KBC
35.3
35.3
35.65 35.65 34.80 3,153,700 0 0 0
KCB
10.0
10.0
10.45 10.45 9.89 19,500 0 0 0
KDC
50.8
50.8
51.66 51.66 50.78 324,400 0 0 0
KDH
35
35
35.15 35.35 34.50 4,441,800 0 0 0
KDM
23.1
23.1
21.20 23.10 21.10 213,100 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 3,500 0 0 0
KHD
14.7
14.7
14.71 14.71 14.71 100 0 0 0
KHG
7.5
7.5
7.58 7.58 7.38 15,650,300 0 0 0
KHP
11.5
11.5
11.54 11.72 11.54 6,300 0 0 0
KHS
13.1
13.1
13.16 13.24 13.08 44,200 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 200 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.97 2.97 2.96 5,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
38.95 39.10 38.95 455,200 0 0 0
KSB
18.1
18.1
18.35 18.40 18 585,800 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
73.5
73.5
74.50 74.60 73.50 22,300 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 200 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
23.61 23.61 23.61 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 2,000 0 0 0
L14
31
31
31.50 31.60 30.80 36,200 0 0 0
L18
21.0
21.0
21.36 22.32 20.88 7,900 0 0 0
L40
41.4
41.4
41.77 41.82 41.14 19,400 0 0 0
L45
2.3
2.3
2 2.30 2 59,700 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.55 100 0 0 0
LAI
12.9
12.9
13.08 13.08 12.92 26,500 0 0 0
LAS
16.5
16.5
16.70 16.80 16.50 161,200 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 300 0 0 0
LBM
35.4
35.4
34.80 35.57 34.71 98,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.43 9.52 9.34 983,100 0 0 0
LCM
0.9
0.9
0.90 1 0.90 185,700 0 0 0
LDG
4.5
4.5
4.52 4.54 4.41 1,526,400 0 0 0
LDP
11.4
11.4
11.50 11.50 11 9,400 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 100 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6.2
6.2
6.26 6.29 6 411,200 0 0 0
LHC
56.6
56.6
57.50 59.90 56.55 5,800 0 0 0
LHG
27.4
27.4
27.24 27.52 27.24 69,300 0 0 0
LIC
27.5
27.5
27 27.50 26.70 1,400 0 0 0
LIG
4.5
4.5
4.50 4.60 4.40 255,900 0 0 0
LIX
33.0
33.0
33.10 33.10 32.67 6,200 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 200 0 0 0
LLM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 18,700 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
1.3
1.3
1.20 1.30 1.20 1,176,400 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
0.9
0.9
0.90 0.90 0.90 3,600 0 0 0
LPB
48.6
48.6
49.50 50.70 48.20 1,434,700 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
32 32.30 31.90 121,400 0 0 0
LSS
8.6
8.6
8.58 8.59 8.54 115,700 0 0 0
LTC
2.4
2.4
2.40 2.40 2.10 5,000 0 0 0
M10
20.0
20.0
19.89 19.99 19.89 1,000 0 0 0
MA1
31.6
31.6
32.60 32.60 31.60 1,100 0 0 0
MAC
14
14
14.55 14.55 12.45 37,800 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
18.6
18.6
18.82 18.82 18.62 11,759,400 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 36,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
22.01 22.17 21.63 2,134,800 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 7.50 100 0 0 0
MCM
25.6
25.6
25.39 25.77 25.39 59,000 0 0 0
MCO
7.1
7.1
7 7.10 6.80 2,100 0 0 0
MCP
28.6
28.6
28.55 28.60 27.80 13,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
8.95 9.42 8.95 7,700 0 0 0
MDF
6.2
6.2
6 6.20 6 45,900 0 0 0
MDG
21.1
21.1
21.13 21.13 21.13 0 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 1,000 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 5.59 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.4
37.4
36.80 37.40 36.70 7,100 0 0 0
MGC
12.3
12.3
12.06 12.35 11.96 17,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
28.30 28.30 28 2,500 0 0 0
MHC
12.4
12.4
12 12.52 12 168,100 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.0
16.0
16.11 16.11 15.92 139,700 0 0 0
MKP
27.0
27.0
26.49 26.98 26.49 1,900 0 0 0
MKV
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.6
18.6
19 19 18.30 8,000 0 0 0
MML
37
37
37.10 37.30 36.40 113,100 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.2
17.2
16.94 17.34 16.94 149,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 8,500 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.0
11.0
11.17 11.42 10.88 23,116,700 0 0 0
MSH
35.1
35.1
34.75 35.67 34.71 1,062,200 0 0 0
MSN
77.4
77.4
78.80 79 77.40 4,238,900 0 0 0
MSR
25.5
25.5
23.80 26.44 23.60 4,658,400 0 0 0
MST
6.3
6.3
5.80 6.30 5.70 6,153,800 0 0 0
MTA
14.1
14.1
13.96 14.75 13.46 27,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
21.6
21.6
22.47 22.47 21.59 200 0 0 0
MTL
6.3
6.3
6.20 6.30 6.20 1,000 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.60 16.70 16.60 2,800 0 0 0
MVC
15.1
15.1
15.23 15.23 14.76 102,900 0 0 0
MVN
45.9
45.9
45.50 46.20 44 7,100 0 0 0
MWG
78.7
78.7
78.77 78.87 77.98 3,026,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.3
32.3
32.60 32.60 31 1,096,200 0 0 0
NAG
7.8
7.8
7.84 7.94 7.75 62,500 0 0 0
NAP
10.4
10.4
10.48 10.48 10.38 2,600 0 0 0
NAS
35
35
35 35 35 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.6
16.6
16.52 16.57 16.38 1,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.7
19.7
19.75 20 19.45 76,100 0 0 0
NBC
8.1
8.1
8.05 8.23 7.96 20,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 4,400 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 1,500 0 0 0
NBT
16.8
16.8
16.77 16.77 16.77 100 0 0 0
NBW
33.0
33.0
33.00 33.00 33.00 900 0 0 0
NCG
12.1
12.1
13.50 13.50 12 34,400 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 1,800 0 0 0
NCT
88.4
88.4
88.09 88.46 88.09 5,500 0 0 0
ND2
32.9
32.9
32.69 32.88 32.69 2,100 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 100 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 11.40 197,700 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5.10 5.10 5 300 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 5.55 1,300 0 0 0
NED
6.7
6.7
6.70 6.80 6.70 2,200 0 0 0
NET
68.6
68.6
69.40 69.90 68.60 7,100 0 0 0
NFC
56.1
56.1
55.59 56.05 51.88 17,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.6
16.6
16.59 16.91 16.59 149,100 0 0 0
NHC
18.5
18.5
18.48 18.48 18.48 500 0 0 0
NHH
11.9
11.9
12.15 12.15 11.85 178,300 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
14.7
14.7
14.86 14.95 14.64 3,637,800 0 0 0
NLG
35.3
35.3
35.03 35.27 34.78 963,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.6
52.6
52.41 52.70 51.43 105,100 0 0 0
NNT
59.0
59.0
58.92 59.02 58.92 300 0 0 0
NO1
6.5
6.5
6.42 6.52 6.34 26,800 0 0 0
NOS
1.1
1.1
1.10 1.10 1 4,200 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NRC
5.9
5.9
5.90 6 5.80 439,000 0 0 0
NSC
73.3
73.3
73.34 73.34 73.34 5,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.40 28,100 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 12.80 300 0 0 0
NT2
23.3
23.3
23.30 23.70 23.30 504,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
55.3
55.3
55.35 55.35 55.35 0 0 0 0
NTL
17.1
17.1
17.39 17.44 17.01 442,600 0 0 0
NTP
50.8
50.8
50.43 50.99 50.35 87,700 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
9.5
9.5
9.49 9.49 9.49 900 0 0 0
NVB
13.9
13.9
14 14 13.80 98,000 0 0 0
NVL
13.8
13.8
13.77 14 13.12 12,700,600 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
4
3.90 4 3.90 200 0 0 0
OCB
10.7
10.7
10.83 10.91 10.70 1,767,400 0 0 0
OCH
6.3
6.3
6.20 6.40 6.10 71,600 0 0 0
ODE
46.1
46.1
46.20 46.40 46.10 18,900 0 0 0
OGC
4.0
4.0
4.05 4.10 3.93 322,700 0 0 0
OIL
10.3
10.3
10.41 10.51 10.31 670,800 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
17.87 18.40 17.74 5,200 0 0 0
ORS
13.7
13.7
13.85 13.95 13.60 805,800 0 0 0
PAC
21.8
21.8
23 23.09 21.82 788,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23
23
23.08 23.38 22.92 917,700 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
3.4
3.4
3.40 3.40 3.20 106,400 0 0 0
PAT
88.0
88.0
88.27 89.30 88.02 10,000 0 0 0
PBC
6.1
6.1
6.10 6.10 6.10 11,000 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 200 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 300 0 0 0
PC1
21.7
21.7
21.95 22.05 21.70 910,700 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 100 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 2,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 500 0 0 0
PCH
17.8
17.8
17.94 17.94 17.66 105,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 8,000 0 0 0
PDB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
96.0
96.0
94.04 97.88 94.04 8,100 0 0 0
PDR
22.5
22.5
22.30 22.70 21.95 7,464,900 0 0 0
PEG
3.8
3.8
3.80 3.80 3.30 1,300 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
30.2
30.2
30.73 31.15 30.21 708,000 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 12,900 0 0 0
PGB
11.8
11.8
11.81 11.81 11.72 5,400 0 0 0
PGC
12.3
12.3
12.33 12.37 12.19 32,300 0 0 0
PGD
24.1
24.1
24.10 24.10 24.10 200 0 0 0
PGI
19.4
19.4
19.41 19.41 19.41 0 0 0 0
PGN
6.5
6.5
6.40 7 6.40 137,000 0 0 0
PGS
47
47
44.20 47 44.10 1,300 0 0 0
PGT
8.6
8.6
8.70 8.70 8 300 0 0 0
PGV
17.3
17.3
17.23 17.27 17.18 6,000 0 0 0
PHC
5
5
5 5.03 4.99 7,400 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
59.1
59.1
59.09 59.09 59.09 200 0 0 0
PHP
34.3
34.3
34.70 34.70 34.11 45,700 0 0 0
PHR
30.2
30.2
30.88 30.88 30.12 251,200 0 0 0
PHS
11.6
11.6
11.19 11.58 11.19 1,200 0 0 0
PIA
28.5
28.5
28.50 28.50 28.50 600 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 2,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PIT
6.5
6.5
6.40 6.50 6.40 200 0 0 0
PIV
4.7
4.7
4.10 4.70 4.10 431,400 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
7.92 8.48 7.92 500 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.5
25.5
25.70 25.80 25.40 121,000 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 0 0 0 0
PLP
7.3
7.3
6.88 7.31 6.88 1,446,200 0 0 0
PLX
32.7
32.7
32.82 32.87 32.53 913,400 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 0 0 0 0
PMC
171.8
171.8
177.74 184.07 171.80 4,600 0 0 0
PMG
7
7
7.03 7.03 7 1,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 400 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 1,000 0 0 0
PMW
36
36
36 36 36 100 0 0 0
PNC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
PND
4.2
4.2
4.20 4.20 4.20 1,500 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
60.1
60.1
59.75 60.22 58.63 436,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.30 15.50 15.30 25,500 0 0 0
POT
18.7
18.7
18.72 18.72 18.72 100 0 0 0
POV
7.4
7.4
7.30 7.40 7.30 1,500 0 0 0
POW
14.2
14.2
14.42 14.75 14.23 12,370,000 0 0 0
PPC
10
10
10.10 10.10 10 148,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.1
25.1
25.44 25.44 24.98 21,000 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
11.2
11.2
11.20 11.20 11.20 0 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
12.6
12.6
12.80 13 12.60 10,500 0 0 0
PRE
21.7
21.7
21.30 21.67 21.02 10,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.40 11.40 11.20 2,200 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 5,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.2
12.2
12.08 12.23 11.85 114,700 0 0 0
PSE
10.9
10.9
11 11 10.90 700 0 0 0
PSI
8.1
8.1
8 8.10 7.90 73,800 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 500 0 0 0
PTB
34.1
34.1
33.68 34.09 33.48 28,900 0 0 0
PTC
7.2
7.2
7.20 7.20 7.15 26,600 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PTL
3.1
3.1
3.02 3.11 3.02 700 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 19.00 400 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 2,100 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.70 3.90 3.70 400 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 34,300 0 0 0
PVB
28.6
28.6
29.10 29.10 28.60 34,100 0 0 0
PVC
10.8
10.8
10.80 11 10.80 811,300 0 0 0
PVD
16.0
16.0
15.55 16.36 15.55 11,724,600 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 3,400 0 0 0
PVG
6
6
6 6.10 6 93,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 700 0 0 0
PVI
77.3
77.3
76.98 78.39 76.71 35,000 0 0 0
PVM
18.4
18.4
16.63 18.37 16.53 184,500 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 19,400 0 0 0
PVP
13.8
13.8
13.52 13.90 13.52 448,200 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 95,600 0 0 0
PVS
26.8
26.8
26.50 27.58 26.50 5,136,500 0 0 0
PVT
17.1
17.1
17.05 17.64 17.05 8,734,000 0 0 0
PVV
1.8
1.8
1.90 1.90 1.70 279,200 0 0 0
PVX
1.7
1.7
1.60 1.70 1.60 839,000 0 0 0
PVY
2.1
2.1
1.90 2.10 1.90 11,900 0 0 0
PWA
3.5
3.5
3.60 3.70 3.50 25,800 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 22,100 0 0 0
PXI
1.2
1.2
1.10 1.20 1.10 103,500 0 0 0
PXL
16.4
16.4
16.90 17 16.30 57,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 43,400 0 0 0
PXS
2.9
2.9
3 3 2.80 58,500 0 0 0
PXT
1.4
1.4
1.30 1.40 1.30 45,000 0 0 0
QCC
16.9
16.9
12.63 16.88 12.63 1,100 0 0 0
QCG
13.6
13.6
13.55 13.70 13.40 318,600 0 0 0
QHD
40.4
40.4
40.45 40.45 40.45 0 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 700 0 0 0
QNP
28.2
28.2
28.00 28.20 27.91 4,600 0 0 0
QNS
40.3
40.3
40.75 40.75 40.20 121,300 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
35.8
35.8
35.90 35.90 35.60 3,600 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
21.2
21.2
21.19 21.19 21.19 0 0 0 0
QTP
12.0
12.0
11.86 11.95 11.77 182,400 0 0 0
RAL
87.4
87.4
87.40 87.59 87.40 2,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.2
7.2
7.90 7.90 7.20 400 0 0 0
RCC
21.5
21.5
20.60 21.50 18.60 163,800 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.3
13.3
12.16 13.33 12.16 2,500 0 0 0
REE
55.8
55.8
56.39 56.48 55.71 133,400 0 0 0
RIC
10.5
10.5
10.20 11 10.20 29,900 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
10.1
10.1
9.95 10.13 9.39 1,500,700 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
55.7
55.7
55.70 55.70 55.70 1,000 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.50 9.50 9.30 39,200 0 0 0
SAB
41.6
41.6
41.64 41.86 41.55 381,200 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
SAF
51.1
51.1
49.20 51.10 49.20 7,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.98 7.06 6.60 136,200 0 0 0
SAS
28.7
28.7
28.92 28.92 28.66 3,100 0 0 0
SAV
13.1
13.1
13.14 13.14 13.14 3,800 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.1
27.1
26.04 27.07 26.04 1,200 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 2,700 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 1,000 0 0 0
SBG
12.3
12.3
12.21 12.29 12.13 444,100 0 0 0
SBH
43.4
43.4
40.99 43.36 40.79 3,200 0 0 0
SBL
7.4
7.4
6.80 7.40 6.70 10,400 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.4
5.4
5.50 5.60 5.40 477,600 0 0 0
SBT
23.6
23.6
23.58 23.58 22.69 794,100 0 0 0
SBV
7.8
7.8
7.81 7.81 7.81 0 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.3
2.3
2.80 2.80 2.30 1,400 0 0 0
SCG
66.1
66.1
66.30 66.30 66 25,300 0 0 0
SCI
9.3
9.3
9.50 9.60 9.30 21,600 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 5,200 0 0 0
SCL
17.5
17.5
17.61 17.61 17.35 17,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.35 8.36 8.25 1,951,100 0 0 0
SCS
49.5
49.5
49.71 49.89 49.53 237,300 0 0 0
SD2
4
4
4 4 4 200 0 0 0
SD3
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
SD5
8.5
8.5
8.47 8.47 8.47 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.30 2,100 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
11.14 11.14 10.85 3,500 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 52,400 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 300 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 6,300 0 0 0
SDU
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SEA
54.7
54.7
54.60 54.70 54.60 200 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 18.73 18.55 3,600 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SFG
9.7
9.7
9.68 9.68 9.54 3,700 0 0 0
SFI
23.6
23.6
23.62 23.62 23.62 2,000 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 12.49 14,100 0 0 0
SGC
82.1
82.1
82.14 82.14 82.14 1,000 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
10.9
10.9
10.95 10.95 10.95 0 0 0 0
SGN
60.4
60.4
60.40 60.60 60.30 4,600 0 0 0
SGP
27.2
27.2
27.40 27.60 26.90 97,700 0 0 0
SGR
16.8
16.8
17.04 17.04 16.50 149,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.4
16.4
16.20 16.45 16 10,200 0 0 0
SHA
4.1
4.1
4.05 4.09 4 30,900 0 0 0
SHB
16.6
16.6
16.46 16.56 16.36 56,614,300 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7
7
7.30 7.30 7 3,600 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 393,600 0 0 0
SHN
4.8
4.8
4.60 4.80 4.50 18,200 0 0 0
SHP
32.0
32.0
31.53 31.99 31.53 200 0 0 0
SHS
21
21
21.60 21.60 20.80 11,487,500 0 0 0
SID
18.9
18.9
16.40 18.90 16.40 700 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SIV
36.1
36.1
33.82 36.11 33.82 2,100 0 0 0
SJ1
11.3
11.3
11.36 11.36 11.27 900 0 0 0
SJD
14.1
14.1
14.10 14.15 14.10 25,900 0 0 0
SJE
19.3
19.3
19.60 19.60 19.30 24,600 0 0 0
SJG
20.7
20.7
20.80 20.80 18.60 1,600 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
58.3
58.3
59 59 58.20 25,600 0 0 0
SKG
9.5
9.5
9.44 9.54 9.44 18,900 0 0 0
SKH
22.9
22.9
22.67 22.86 22.67 7,600 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
25.0
25.0
25.07 25.07 24.98 18,500 0 0 0
SLS
163.8
163.8
163.20 165.90 163 1,700 0 0 0
SMA
8.9
8.9
8.85 8.85 8.85 0 0 0 0
SMB
39.2
39.2
39.02 39.27 39.02 10,200 0 0 0
SMC
12.6
12.6
13.20 13.35 12.55 464,500 0 0 0
SMN
10.4
10.4
10.51 10.51 10.32 22,700 0 0 0
SMT
12.2
12.2
12.30 12.30 11.80 6,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31
31
30.90 31.40 30.80 1,700 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9
9
9 9 9 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
11.0
11.0
9.85 11.00 9.85 700 0 0 0
SPV
18.6
18.6
18.64 18.64 18.64 100 0 0 0
SRA
2.7
2.7
2.70 2.70 2.60 153,500 0 0 0
SRB
2
2
2 2 2 8,100 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 0 0 0 0
SRF
7.3
7.3
7.27 7.27 7.27 0 0 0 0
SSB
14.4
14.4
14.27 14.40 14.19 2,727,500 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 500 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.9
23.9
24.14 24.35 23.70 25,473,600 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.50 5.54 5.45 145,000 0 0 0
STB
48.6
48.6
49 49.55 48.60 4,671,200 0 0 0
STC
14.3
14.3
14.35 14.35 14.26 200 0 0 0
STG
34.9
34.9
30.85 34.90 30.85 200 0 0 0
STH
22.2
22.2
21.90 22.20 21.70 148,200 0 0 0
STK
15.4
15.4
15.36 15.36 15.36 10,800 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.30 1.40 1.30 2,100 0 0 0
STW
25.9
25.9
25.80 25.90 25.80 900 0 0 0
SVC
22.3
22.3
22.36 22.36 22.22 9,300 0 0 0
SVD
6
6
6.10 6.10 5.66 10,500 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 2.70 52,100 0 0 0
SVT
9.6
9.6
9.63 9.63 9.63 200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 101,000 0 0 0
SZB
33.3
33.3
33.55 33.55 33.28 1,800 0 0 0
SZC
29.3
29.3
29.79 29.88 29.31 405,800 0 0 0
SZE
10.2
10.2
10.18 10.18 10.18 300 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.7
25.7
25.74 25.74 25.71 3,100 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TA9
10.3
10.3
10.43 10.43 10.26 2,300 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
34.8
34.8
34.78 34.78 34.78 100 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.1
33.1
33.06 33.20 32.61 8,390,800 0 0 0
TCH
18.6
18.6
18.55 18.59 18.14 5,774,700 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
31.8
31.8
31.85 32.17 31.80 15,300 0 0 0
TCM
25.8
25.8
25.78 25.91 25.41 1,403,500 0 0 0
TCO
9.4
9.4
9.75 9.80 9.41 185,900 0 0 0
TCR
2.9
2.9
2.80 2.92 2.80 2,900 0 0 0
TCT
20
20
20 20 20 100 0 0 0
TCW
29.7
29.7
29.80 29.89 29.71 3,100 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 0 0 0 0
TDC
11.0
11.0
10.93 10.98 10.75 150,900 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.1
3.1
3.15 3.27 3.10 35,600 0 0 0
TDH
4.8
4.8
4.80 4.80 4.74 84,200 0 0 0
TDM
55.6
55.6
52.73 55.96 52.73 500 0 0 0
TDP
24.5
24.5
22.31 24.60 22.31 173,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 600 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 15,400 0 0 0
TDW
47.8
47.8
47.77 47.77 47.77 0 0 0 0
TED
58.0
58.0
59.10 59.10 58.04 1,100 0 0 0
TEG
6.3
6.3
6.30 6.30 6.22 30,900 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
55.2
55.2
60.25 60.25 51.24 500 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
2.60 3 2.60 900 0 0 0
THB
9
9
8.40 9 8.40 500 0 0 0
THD
30.4
30.4
30.60 30.60 30.40 2,300 0 0 0
THG
38.8
38.8
39.34 39.34 38.30 48,100 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
7.3
7.3
7.20 7.29 7.11 7,500 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
22.1
22.1
22.47 22.47 21.71 4,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.7
7.7
7.60 7.70 7.60 269,500 0 0 0
TIN
50.1
50.1
50.70 50.70 50.10 1,700 0 0 0
TIP
16.6
16.6
16.62 16.71 16.62 19,300 0 0 0
TIS
4.8
4.8
4.90 4.90 4.50 11,100 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 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
12.8
12.8
12.82 12.82 12.82 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
TLD
8.2
8.2
8.19 8.25 8.15 71,800 0 0 0
TLG
46.3
46.3
45.08 46.92 45.08 499,000 0 0 0
TLH
5.2
5.2
5.20 5.26 5.20 43,700 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TMB
52.8
52.8
52.71 53.19 52.24 9,600 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
57.6
57.6
58.44 58.44 57.59 200 0 0 0
TMS
40
40
39.41 40.15 39.41 1,600 0 0 0
TMT
13.4
13.4
13.95 13.95 12.95 84,700 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
13.8
13.8
14.26 14.65 13.73 25,900 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
31.6
31.6
31.55 31.55 31.55 0 0 0 0
TNG
17.4
17.4
17.36 17.54 17.00 771,600 0 0 0
TNH
11.8
11.8
11.60 11.80 11.45 184,900 0 0 0
TNI
5.6
5.6
5.81 5.81 5.57 679,700 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.5
3.5
3.70 3.70 3.50 16,900 0 0 0
TNT
8.1
8.1
8.29 8.29 8.05 123,300 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
138.0
138.0
140.20 140.20 138.05 12,300 0 0 0
TOT
13.1
13.1
13.59 13.67 13.08 5,700 0 0 0
TOW
31.2
31.2
31.58 31.58 31.21 2,500 0 0 0
TPB
17.3
17.3
17.35 17.40 17 3,772,500 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.2
15.2
15.16 15.16 15.16 0 0 0 0
TRA
32.4
32.4
32.66 32.99 32.38 700 0 0 0
TRC
19.0
19.0
19.37 19.37 18.81 58,700 0 0 0
TRS
26.3
26.3
26.28 26.28 26.28 300 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 4,400 0 0 0
TSB
34.3
34.3
34.70 34.70 33.80 5,300 0 0 0
TSC
3.0
3.0
3.07 3.08 3.03 167,600 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 100 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 0 0 0 0
TST
9.8
9.8
9.90 9.90 9.80 4,000 0 0 0
TT6
6.4
6.4
6.73 6.92 6.36 5,800 0 0 0
TTA
10.7
10.7
10.71 10.71 10.52 15,900 0 0 0
TTC
8.6
8.6
8.55 8.55 8.55 200 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
3.1
3.1
2.93 3.10 2.88 2,853,300 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 95,800 0 0 0
TTL
8.8
8.8
8.50 8.80 8.50 2,000 0 0 0
TTN
16.8
16.8
16.89 16.89 16.61 75,600 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 200 0 0 0
TV1
22.8
22.8
22.70 22.79 22.70 2,100 0 0 0
TV2
35.5
35.5
35.68 36.41 35.49 233,800 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 0 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
8.30 8.48 8.30 6,500 0 0 0
TVC
9.4
9.4
9.40 9.40 9.30 44,200 0 0 0
TVD
9.6
9.6
9.58 9.67 9.58 11,600 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
7.7
7.7
8 8 7.60 1,033,600 0 0 0
TVS
13.9
13.9
13.98 14.02 13.81 34,800 0 0 0
TVT
15.8
15.8
15.35 15.85 15.35 300 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.9
4.9
4.40 4.90 4.20 1,200 0 0 0
TYA
16.4
16.4
16.39 16.39 16.39 0 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.10 7.30 7.10 16,400 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
53
53
52.70 53 52.50 2,700 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 0 0 0 0
USC
10.1
10.1
10 10.10 10 5,800 0 0 0
USD
15.8
15.8
15.77 15.77 15.77 4,200 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 500 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 500 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
12.3
12.3
12.30 12.30 12.30 2,400 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
VC2
6.5
6.5
6.36 6.55 6.27 284,100 0 0 0
VC3
25.5
25.5
25.86 26.14 25.49 866,500 0 0 0
VC6
20.8
20.8
20.75 20.75 20.75 0 0 0 0
VC7
10.0
10.0
9.98 10.07 9.88 88,000 0 0 0
VC9
3.8
3.8
4 4 3.80 3,000 0 0 0
VCA
8.6
8.6
8.30 8.60 8.30 3,900 0 0 0
VCB
56.9
56.9
57.52 57.62 56.93 3,534,300 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 6,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
296 296 286.10 800 0 0 0
VCG
21.1
21.1
21.28 21.37 21.06 4,302,100 0 0 0
VCI
24.5
24.5
24.75 24.90 24.46 6,042,600 0 0 0
VCM
10.1
10.1
10.30 10.30 10.10 7,100 0 0 0
VCP
25.4
25.4
25.90 25.90 25.40 6,000 0 0 0
VCR
36.5
36.5
40.90 40.90 35.40 19,300 0 0 0
VCS
42.7
42.7
42.74 43.02 42.65 66,100 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 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
33.4
33.4
33.44 33.44 33.44 0 0 0 0
VDS
18.4
18.4
18.60 18.65 18.20 761,700 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 12,500 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 4 21,100 0 0 0
VEA
35.4
35.4
35.20 35.50 35.10 242,500 0 0 0
VEC
56
56
55 57 54 32,600 0 0 0
VEF
132
132
131.60 132.80 130.50 16,900 0 0 0
VES
12.5
12.5
12.20 12.50 12.20 3,000 0 0 0
VET
15.3
15.3
15.10 15.30 15.10 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.4
50.4
50.33 50.80 50.14 4,700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 1,400 0 0 0
VGC
41.4
41.4
42.14 42.52 41.16 606,400 0 0 0
VGG
42.0
42.0
42.05 42.05 41.96 400 0 0 0
VGI
69.9
69.9
71.59 71.59 69.18 650,700 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 1,800 0 0 0
VGP
27.8
27.8
28.01 28.01 27.51 15,000 0 0 0
VGR
54.3
54.3
52.11 54.26 52.11 2,700 0 0 0
VGS
26.9
26.9
27.48 27.48 26.91 447,000 0 0 0
VGT
12.1
12.1
11.93 12.31 11.83 766,400 0 0 0
VGV
39.2
39.2
34.20 39.20 34.20 1,300 0 0 0
VHC
57.6
57.6
57.70 57.90 56.60 1,214,700 0 0 0
VHD
5
5
3.80 5 3.80 900 0 0 0
VHE
4
4
4.10 4.10 3.90 232,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
1.90 2 1.90 44,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
49.5
49.5
49.11 49.74 48.77 3,434,700 0 0 0
VIB
16.0
16.0
16.19 16.28 15.98 2,383,800 0 0 0
VIC
130.2
130.2
124.10 131.40 124.10 3,844,800 0 0 0
VID
5.0
5.0
5 5.01 5 2,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 500 0 0 0
VIF
15.3
15.3
15.13 15.32 15.13 9,800 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 132,800 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 500 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 500 0 0 0
VIP
11.4
11.4
11.50 11.55 11.36 126,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.1
18.1
18.05 18.05 18.05 100 0 0 0
VIW
22.4
22.4
22.40 22.40 18.10 47,300 0 0 0
VIX
19.7
19.7
20.43 20.43 19.58 58,439,100 0 0 0
VJC
156.5
156.5
154.62 159.08 151.38 1,487,300 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
44.2
44.2
44.49 44.67 44.13 20,100 0 0 0
VLC
14.1
14.1
14 14.20 14 87,700 0 0 0
VLG
9
9
8.60 9 8.60 2,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 6 100 0 0 0
VMD
16.2
16.2
15.70 16.50 15.70 6,900 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 2,800 0 0 0
VMK
65
65
65 65 65 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
16.6
16.6
16.61 16.80 16.61 400 0 0 0
VNB
18.1
18.1
16.70 18.70 16.60 216,800 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 1,100 0 0 0
VND
18.4
18.4
18.80 18.85 18.40 8,872,800 0 0 0
VNF
14.3
14.3
14.08 14.26 14.08 11,600 0 0 0
VNG
7.2
7.2
7.20 7.48 7.15 7,700 0 0 0
VNH
1
1
0.90 1 0.90 160,900 0 0 0
VNI
7.8
7.8
7.90 7.90 7.80 4,400 0 0 0
VNL
21.8
21.8
21.83 21.83 21.73 3,400 0 0 0
VNM
62.0
62.0
60.23 62.45 60.23 11,898,300 0 0 0
VNP
20.6
20.6
18.19 20.59 17.71 718,700 0 0 0
VNR
18.7
18.7
18.29 18.74 18.29 14,500 0 0 0
VNS
9.1
9.1
9.15 9.16 9.10 12,400 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VNZ
372
372
372 372 372 200 0 0 0
VOS
12.9
12.9
12.85 13.10 12.80 607,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 5,000 0 0 0
VPB
28.7
28.7
28.59 28.74 28.20 11,904,900 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.77 23.77 23.50 7,200 0 0 0
VPG
6.2
6.2
6.26 6.29 6.20 138,700 0 0 0
VPH
4.9
4.9
4.95 4.96 4.85 23,200 0 0 0
VPI
50.7
50.7
51.64 52.27 50.55 4,149,100 0 0 0
VPL
95
95
88 95.70 88 2,093,900 0 0 0
VPR
8.2
8.2
8.23 8.23 8.23 100 0 0 0
VPS
8.6
8.6
8.52 8.86 8.52 12,300 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
12.60 13 12.60 2,400 0 0 0
VRE
33.1
33.1
32.50 33.08 32.01 9,244,100 0 0 0
VRG
17.1
17.1
16.98 17.26 16.98 4,300 0 0 0
VSA
19.5
19.5
19.31 19.50 19.31 600 0 0 0
VSC
22
22
22.80 23.30 22 14,751,500 0 0 0
VSE
9.4
9.4
9.30 9.80 9.20 30,700 0 0 0
VSF
24.7
24.7
25 25.40 24.70 15,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 1,000 0 0 0
VSH
41.4
41.4
40.57 41.41 40.57 200 0 0 0
VSI
21.6
21.6
20.64 21.74 20.64 46,200 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 0 0 0 0
VST
3.1
3.1
3.20 3.20 3.10 13,800 0 0 0
VTA
2.8
2.8
2.70 2.90 2.70 26,300 0 0 0
VTB
19.2
19.2
19.20 19.20 18.85 53,300 0 0 0
VTC
13.0
13.0
12.95 13.03 12.95 31,700 0 0 0
VTD
6.8
6.8
6.90 6.90 6.70 9,700 0 0 0
VTE
7.4
7.4
7.08 7.37 7.08 500 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.5
8.5
8.60 8.70 8.30 2,600 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
VTK
37.6
37.6
37.77 37.77 37.32 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.51 10.60 10.51 132,100 0 0 0
VTP
62.1
62.1
62.56 62.93 61.43 417,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.4
13.4
13.57 13.65 13.22 69,600 0 0 0
VTV
14.1
14.1
14.10 14.20 13.70 190,800 0 0 0
VTX
5
5
5 5 5 100 0 0 0
VTZ
18.3
18.3
18.30 18.40 18.10 1,129,500 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
2.9
2.9
3.10 3.10 2.90 3,500 0 0 0
VW3
10.3
10.3
10.20 10.40 10 2,000 0 0 0
VWS
21.7
21.7
21.73 21.73 21.73 100 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
266.1
266.1
266.11 266.11 266.11 200 0 0 0
WSB
56.3
56.3
56.65 56.65 56.27 400 0 0 0
WSS
6.7
6.7
6.70 6.80 6.60 23,100 0 0 0
WTC
10.3
10.3
10.30 10.30 10.30 200 0 0 0
X20
11.3
11.3
11.07 11.35 11.07 600 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
8.8
8.8
8.80 8.80 8.70 9,300 0 0 0
XMD
5.3
5.3
6 6 5.30 1,100 0 0 0
XMP
18.2
18.2
18.21 18.21 18.21 100 0 0 0
XPH
14
14
14 14 14 1,200 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
10.7
10.7
10.96 10.96 10.62 2,500 0 0 0
YEG
11.2
11.2
11.31 11.40 11.12 946,000 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,923.9
1,923.9
1,920.09 1,931.28 1,911.64 226,282,809 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |