DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/10/2025

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 29/10 ]    [ 28/10 ]    [ 27/10 ]    [ 24/10 ]    [ 23/10 ]    [ 22/10 ]    [ 21/10 ]    [ 20/10 ]    [ 17/10 ]    [ 16/10 ]    [ 15/10 ]    [ 14/10 ]    [ 13/10 ]    [ 10/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 06/10 ]    [ 03/10 ]    [ 02/10 ]    [ 01/10 ]    (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 01/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.4
32.4
32.43 32.43 32.43 1,000 0 0 0
AAA
8.0
8.0
7.90 8.03 7.85 1,208,200 0 0 0
AAH
4.1
4.1
4.10 4.10 4 290,900 0 0 0
AAM
6.8
6.8
6.81 6.81 6.76 4,600 0 0 0
AAS
11.1
11.1
10.90 11.30 10.80 1,421,400 0 0 0
AAT
3.8
3.8
3.79 3.85 3.79 43,800 0 0 0
ABB
9.7
9.7
9.66 9.90 9.66 1,409,700 0 0 0
ABC
10.8
10.8
10.70 10.90 10.70 13,700 0 0 0
ABI
21.5
21.5
21.30 21.50 20.90 59,500 0 0 0
ABR
14.0
14.0
13.29 13.96 13.29 1,500 0 0 0
ABS
3.6
3.6
3.60 3.66 3.60 43,600 0 0 0
ABT
64.4
64.4
68.53 68.53 64.04 16,200 0 0 0
ABW
11.1
11.1
11 11.10 11 129,100 0 0 0
ACB
22.2
22.2
22.14 22.36 22.01 10,480,500 0 0 0
ACC
13.7
13.7
13.65 13.65 13.65 1,500 0 0 0
ACE
37.7
37.7
37.48 37.67 37.48 1,800 0 0 0
ACL
12.7
12.7
12.74 12.74 12.36 11,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 200 0 0 0
ACV
55.6
55.6
55.90 56 55.40 1,039,700 0 0 0
ADC
18.4
18.4
18.37 18.37 18.37 500 0 0 0
ADG
9.3
9.3
9.45 9.45 9.04 1,900 0 0 0
ADS
7.9
7.9
7.88 8.04 7.88 17,700 0 0 0
AG1
10.3
10.3
10.22 10.31 10.22 300 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17.6
17.6
17.59 17.86 17.36 509,500 0 0 0
AGP
35.3
35.3
34.77 36.72 34.51 2,300 0 0 0
AGR
17.5
17.5
17.50 17.65 17.30 465,500 0 0 0
AGX
170.4
170.4
170.38 170.38 170.38 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
AIG
38.7
38.7
38.32 38.67 38.32 2,500 0 0 0
ALT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
ALV
7.7
7.7
7.90 7.90 7.50 49,500 0 0 0
AMC
10.6
10.6
10.57 10.57 10.57 300 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 5,500 0 0 0
AMS
7.9
7.9
7.70 8.10 7.70 55,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.4
28.4
28.54 30.01 28.39 7,086,900 0 0 0
APF
35.4
35.4
36.46 36.46 35.26 4,700 0 0 0
APG
11.6
11.6
11.45 11.60 11.45 302,000 0 0 0
APH
6.4
6.4
6.46 6.46 6.30 376,000 0 0 0
API
8.6
8.6
8.70 8.70 8.50 143,400 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 12,000 0 0 0
APS
9.5
9.5
9.50 9.90 9.50 566,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.5
26.5
26.55 26.55 26.55 0 0 0 0
ASG
16.3
16.3
16.25 16.25 16.25 0 0 0 0
ASM
8.2
8.2
8.09 8.27 8 1,045,500 0 0 0
ASP
4.7
4.7
4.70 4.77 4.70 15,300 0 0 0
AST
58.7
58.7
57.80 58.68 55.66 11,500 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
20
20
20 20 20 0 0 0 0
AVC
53.1
53.1
53.11 53.11 53.11 500 0 0 0
AVG
15.4
15.4
15.20 15.40 14.90 143,400 0 0 0
BAB
11.7
11.7
11.75 11.75 11.66 30,000 0 0 0
BAF
31.7
31.7
31.50 31.82 31.32 1,654,300 0 0 0
BAL
8.9
8.9
8.87 8.87 8.87 0 0 0 0
BAX
33.6
33.6
33.63 33.63 33.63 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.5
7.5
7.51 7.51 7.51 0 0 0 0
BBS
10.8
10.8
10.83 10.83 10.83 0 0 0 0
BBT
13.8
13.8
14.19 14.19 13.33 500 0 0 0
BCA
10
10
9.90 10 9.90 3,100 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.8
8.8
8.80 9.10 8.50 64,700 0 0 0
BCE
8.2
8.2
8.17 8.28 8.17 30,000 0 0 0
BCF
32.5
32.5
32.54 32.54 32.54 400 0 0 0
BCM
65.8
65.8
65.56 65.76 64.97 141,200 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.7
33.7
33.75 33.75 33.75 0 0 0 0
BDT
9.3
9.3
9.30 9.40 9.30 16,200 0 0 0
BDW
26.6
26.6
26.59 26.59 26.59 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
38.8
38.8
39.00 39.23 38.76 48,600 0 0 0
BGE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.8
23.8
23.78 23.78 23.78 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
30.9
30.9
30.89 30.89 30.41 14,300 0 0 0
BHP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BIC
27.7
27.7
28.30 28.30 27.60 54,500 0 0 0
BID
36.6
36.6
36.60 37.20 36.42 1,783,000 0 0 0
BIG
4.4
4.4
4.40 4.40 4.40 8,100 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 0 0 0 0
BKC
20.2
20.2
21.06 21.06 19.89 217,200 0 0 0
BKG
3.2
3.2
3.10 3.16 3.03 83,400 0 0 0
BLI
9.4
9.4
9.30 9.40 9.30 400 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
25.8
25.8
25.85 25.85 25.85 300 0 0 0
BMC
17.3
17.3
17.80 17.80 16.95 122,200 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BMI
19.0
19.0
19.22 19.39 18.92 267,000 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BMP
131.2
131.2
130.48 131.21 130.48 31,900 0 0 0
BMS
13.1
13.1
12.80 13.18 12.70 355,500 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7
7
7.10 7.10 6.80 1,048,400 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BQB
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BRC
11.7
11.7
11.70 11.70 11.70 200 0 0 0
BRR
16.3
16.3
16.30 16.30 16.30 200 0 0 0
BRS
21.2
21.2
22.29 22.29 21.16 2,400 0 0 0
BSA
22.1
22.1
22.09 22.37 22.09 1,500 0 0 0
BSD
8.0
8.0
8.03 8.03 8.03 0 0 0 0
BSG
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BSH
18.1
18.1
18.08 18.08 18.08 0 0 0 0
BSI
42.3
42.3
42.86 43 42.27 348,600 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 0 0 0 0
BSP
8.9
8.9
8.91 8.91 8.91 0 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 0 0 0 0
BSR
16.3
16.3
16.07 16.38 16.07 2,106,400 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.2
5.2
5.10 5.20 5.10 3,000 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
38.2
38.2
38.92 38.92 38.23 33,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
10.5
10.5
10.54 10.54 10.49 8,000 0 0 0
BTS
5.4
5.4
5.30 5.40 5.10 35,600 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
13.7
13.7
13.67 13.67 13.67 0 0 0 0
BTV
12.4
12.4
12.38 12.38 12.38 0 0 0 0
BTW
62.6
62.6
62.63 62.63 62.63 5,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.9
53.9
54.26 54.45 53.87 164,500 0 0 0
BVL
16.8
16.8
16.67 17 16.17 8,700 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BVS
36.5
36.5
36.72 36.91 36.23 131,300 0 0 0
BWA
11.5
11.5
11.47 11.47 11.47 0 0 0 0
BWE
46.0
46.0
46.31 46.31 46.03 102,900 0 0 0
BWS
30.9
30.9
31.11 31.11 30.93 3,000 0 0 0
BXH
15.1
15.1
15.14 15.14 15.14 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.7
9.7
9.74 9.74 9.74 800 0 0 0
C47
10.8
10.8
10.80 10.95 10.70 32,000 0 0 0
C4G
9.2
9.2
9.40 9.40 9.20 404,900 0 0 0
C69
13
13
12.90 13.30 12.80 593,500 0 0 0
C92
4.5
4.5
4.40 4.60 4.40 28,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.40 7.60 7.40 7,900 0 0 0
CAN
29.4
29.4
32.30 32.30 29.40 400 0 0 0
CAP
40.5
40.5
42.05 42.70 39.07 51,100 0 0 0
CAT
12.6
12.6
12.56 12.56 12.56 300 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
29.2
29.2
29.25 29.25 29.25 100 0 0 0
CC1
28.7
28.7
28.67 28.67 28.67 300 0 0 0
CCA
10.2
10.2
9.42 10.23 9.42 3,400 0 0 0
CCI
18.7
18.7
18.88 18.92 18.65 2,400 0 0 0
CCL
6.3
6.3
6.28 6.28 6.25 123,900 0 0 0
CCM
40.6
40.6
40.62 40.62 40.62 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.8
12.8
12.76 12.76 12.76 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
18.3
18.3
18.07 18.30 17.56 658,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.5
29.5
29.46 29.56 29.46 4,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.1
9.1
9.07 9.07 9.07 2,000 0 0 0
CDR
7.5
7.5
7.90 7.90 7.50 1,000 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
24.5
24.5
24.57 24.67 24 9,847,400 0 0 0
CET
13.6
13.6
12.20 13.80 12.20 103,300 0 0 0
CFM
9.1
9.1
9.07 9.07 9.07 100 0 0 0
CFV
29
29
29.30 29.30 29 800 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 1,900 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
CHP
27.1
27.1
27.11 27.11 26.94 31,700 0 0 0
CHS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 300 0 0 0
CIA
9.7
9.7
9.90 9.90 9.70 1,100 0 0 0
CID
12.1
12.1
13.28 13.28 12.07 1,700 0 0 0
CIG
9.0
9.0
9 9 8.64 24,300 0 0 0
CII
25.9
25.9
25.80 26.25 25.45 13,777,400 0 0 0
CIP
2.8
2.8
2.70 2.80 2.70 600 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
38.9
38.9
37.55 39.29 37.55 24,100 0 0 0
CKD
22.8
22.8
22.22 22.84 22.05 7,400 0 0 0
CKG
13.3
13.3
13.40 13.50 13.20 54,000 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
48.2
48.2
48.33 48.33 46.93 4,300 0 0 0
CLH
20.1
20.1
20.22 20.22 20.13 2,000 0 0 0
CLL
28.5
28.5
28.41 28.59 28.36 15,100 0 0 0
CLM
51.6
51.6
51.63 51.63 51.63 0 0 0 0
CLW
47.8
47.8
47.78 47.78 47.78 100 0 0 0
CLX
15.4
15.4
15.26 15.45 15.26 58,800 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMD
20.0
20.0
19.99 19.99 19.99 4,500 0 0 0
CMF
326.1
326.1
326.14 326.14 326.14 0 0 0 0
CMG
35.6
35.6
35.64 35.77 35.32 213,900 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16
16
16 16 16 0 0 0 0
CMN
20.0
20.0
19.97 19.97 19.97 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.69 7.78 7.60 35,200 0 0 0
CMT
13.6
13.6
13.80 14 13.60 16,200 0 0 0
CMV
8.1
8.1
8.12 8.12 8.12 1,100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
6.99 7.04 6.93 239,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.6
32.6
32.57 32.57 32.57 0 0 0 0
CNG
27.1
27.1
27 27.10 27 28,200 0 0 0
CNN
58.8
58.8
58.75 58.75 58.75 0 0 0 0
CNT
8.7
8.7
8.50 8.70 8.50 3,600 0 0 0
COM
30.8
30.8
30.83 30.83 30.78 1,000 0 0 0
CPA
5
5
5 5 5 200 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
30.4
30.4
30.23 30.42 29.94 12,500 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
9.9
9.9
9.80 9.92 9.66 192,700 0 0 0
CRE
10.4
10.4
10.45 10.50 10.25 407,300 0 0 0
CSC
19.1
19.1
18.82 19.09 18.64 1,100 0 0 0
CSI
28
28
27.90 28 27.90 3,600 0 0 0
CSM
14.4
14.4
14.50 14.75 14.30 513,800 0 0 0
CSV
31.5
31.5
31.55 31.90 31.50 252,500 0 0 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTB
16.3
16.3
16.33 16.33 16.33 0 0 0 0
CTD
72.2
72.2
70.73 72.43 70.01 438,900 0 0 0
CTF
20.2
20.2
19.76 20.24 19.66 409,900 0 0 0
CTG
34.8
34.8
34.45 35.06 34.04 7,104,100 0 0 0
CTI
23.2
23.2
22.86 23.27 22.73 371,700 0 0 0
CTP
10.2
10.2
11.30 11.30 10.20 168,800 0 0 0
CTR
74.2
74.2
74.74 75.35 74.12 223,000 0 0 0
CTS
32.0
32.0
32.50 33.05 32.03 1,537,200 0 0 0
CTT
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CTW
26.3
26.3
26.28 26.28 26.28 0 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 100 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
D11
8.8
8.8
9.05 9.05 8.79 1,400 0 0 0
D2D
36.6
36.6
36.70 36.70 36.30 28,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
16.3
16.3
16.39 16.39 16.30 200 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
4.1
4.1
3.99 4.07 3.98 245,700 0 0 0
DAS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DAT
10.5
10.5
11.40 11.40 10.15 55,000 0 0 0
DBC
24.1
24.1
24.17 24.26 24.04 2,591,600 0 0 0
DBD
51.8
51.8
51.74 51.84 51.46 25,600 0 0 0
DBM
21.9
21.9
21.86 21.86 21.86 1,400 0 0 0
DBT
11.4
11.4
11.45 11.45 11.40 2,500 0 0 0
DC1
6.1
6.1
6.15 6.15 6.15 2,000 0 0 0
DC2
6.5
6.5
6.60 6.60 6.51 1,000 0 0 0
DC4
11.0
11.0
10.95 11.09 10.91 193,600 0 0 0
DCF
34.8
34.8
34.82 34.82 34.82 1,900 0 0 0
DCG
21.7
21.7
21.66 21.66 21.66 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
28.5
28.5
28.50 28.60 28.30 511,800 0 0 0
DCM
34.6
34.6
35.12 35.22 34.56 2,895,000 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
10
10
9.50 10 9.30 135,400 0 0 0
DDH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DDV
30.0
30.0
29.52 30.08 29.14 565,500 0 0 0
DFC
24.4
24.4
24.39 24.39 24.39 200 0 0 0
DFF
1.3
1.3
1.10 1.30 1.10 810,400 0 0 0
DGC
78.9
78.9
78.55 79.57 78.55 788,500 0 0 0
DGT
5.1
5.1
5.10 5.10 5 7,900 0 0 0
DGW
41.7
41.7
41.30 41.80 41.30 385,800 0 0 0
DHA
47.0
47.0
46.21 47.81 45.88 68,900 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DHC
30.1
30.1
30.01 30.53 29.71 59,700 0 0 0
DHD
22.7
22.7
22.71 22.71 22.71 800 0 0 0
DHG
96.5
96.5
96.19 96.75 96.19 5,400 0 0 0
DHM
6.4
6.4
6.35 6.54 6.30 6,800 0 0 0
DHN
21.9
21.9
21.91 21.91 21.91 1,300 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
76.8
76.8
76.36 77.09 75.36 4,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DIG
20.1
20.1
20.32 20.41 20.06 13,237,300 0 0 0
DIH
12.3
12.3
12.26 12.52 12.17 8,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.4
6.4
6.40 6.50 6.20 253,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.89 2.90 2.85 549,400 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
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
58.4
58.4
58.36 58.36 58.36 100 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
47.8
47.8
47.80 47.80 47.80 200 0 0 0
DND
8
8
8 8.20 8 20,500 0 0 0
DNE
8.8
8.8
8.83 8.83 8.83 0 0 0 0
DNH
43.4
43.4
43.43 43.43 43.43 0 0 0 0
DNL
28.8
28.8
28.78 28.78 28.78 0 0 0 0
DNN
3.0
3.0
2.99 2.99 2.99 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 1,200 0 0 0
DNT
28.4
28.4
28.41 28.41 28.41 0 0 0 0
DNW
32.4
32.4
32.45 32.45 32.35 300 0 0 0
DOC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
34.6
34.6
34.85 34.85 33.74 11,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50.6
50.6
50.11 50.58 50.11 5,400 0 0 0
DPG
44.9
44.9
44.82 45.16 44.52 557,800 0 0 0
DPH
56.0
56.0
56.02 56.02 56.02 0 0 0 0
DPM
23.4
23.4
23.50 23.69 23.36 3,948,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.6
37.6
37.80 37.95 37.40 215,100 0 0 0
DQC
10.8
10.8
10.78 10.78 10.78 2,400 0 0 0
DRC
15.6
15.6
15.75 15.85 15.61 159,800 0 0 0
DRG
8.8
8.8
8.83 8.83 8.73 600 0 0 0
DRH
2.6
2.6
2.61 2.69 2.56 605,100 0 0 0
DRI
11.5
11.5
11.50 11.60 11.40 207,300 0 0 0
DRL
49.8
49.8
49.49 49.87 49.49 5,700 0 0 0
DS3
6.5
6.5
6.20 6.50 6.20 2,800 0 0 0
DSD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DSE
26.2
26.2
26.32 26.45 25.64 439,900 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
40.6
40.6
40.48 40.67 40.48 3,700 0 0 0
DSP
12
12
12 12 12 2,100 0 0 0
DST
9.1
9.1
9 9.10 9 22,500 0 0 0
DTA
4.4
4.4
4.39 4.39 4.35 6,400 0 0 0
DTD
19.3
19.3
19.43 19.52 19.08 430,000 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 102,800 0 0 0
DTK
12.1
12.1
12.05 12.05 12.05 300 0 0 0
DTL
13.5
13.5
13.95 13.95 13.40 203,300 0 0 0
DTP
82.6
82.6
82.73 82.73 78.94 2,900 0 0 0
DTT
15.0
15.0
16.03 16.03 14.97 800 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.3
7.3
7.40 7.40 7.20 58,600 0 0 0
DVN
19.9
19.9
20.03 20.31 19.93 6,900 0 0 0
DVP
64.5
64.5
64.64 64.73 64.46 12,000 0 0 0
DVW
26.4
26.4
26.38 26.38 26.38 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
14.7
14.7
15.20 15.20 14.70 400 0 0 0
DXG
18.3
18.3
18.25 18.64 17.85 19,191,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.20 11.20 10.90 101,800 0 0 0
DXS
12.4
12.4
12.15 12.40 12 1,478,300 0 0 0
DXV
3.8
3.8
3.81 3.82 3.81 900 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 1,200 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.4
11.4
11.39 11.39 11.39 0 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
21.6
21.6
22.06 22.21 21.52 23,100 0 0 0
EFI
2.3
2.3
2.30 2.70 2.30 4,500 0 0 0
EIB
26.3
26.3
26.05 26.55 26.05 7,769,500 0 0 0
EIC
22.7
22.7
22.67 22.67 22.67 7,000 0 0 0
EID
23.9
23.9
24.04 24.04 23.94 3,600 0 0 0
EIN
3.3
3.3
3.30 3.30 3.30 7,000 0 0 0
ELC
20.5
20.5
20.77 20.77 20.41 276,900 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
13.5
13.5
13.51 13.51 13.51 0 0 0 0
EMS
21.0
21.0
21.11 21.11 21.02 1,700 0 0 0
EVE
10.3
10.3
10.02 10.38 9.97 28,100 0 0 0
EVF
14.2
14.2
13.45 14.20 13.45 29,510,800 0 0 0
EVG
9.2
9.2
9.14 9.28 9.01 729,800 0 0 0
EVS
7.1
7.1
7.20 7.20 7 194,800 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
3.8
3.8
3.80 3.80 3.66 282,400 0 0 0
FCN
17.0
17.0
17.02 17.22 16.92 1,005,200 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
13.0
13.0
13.25 13.25 12.96 6,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.8
7.8
7.81 7.91 7.77 20,900 0 0 0
FIT
4.9
4.9
4.87 4.90 4.86 220,300 0 0 0
FMC
34.9
34.9
34.66 34.94 34.66 16,800 0 0 0
FOC
55.4
55.4
55.49 55.49 55.32 10,500 0 0 0
FOX
64.5
64.5
65 65 63.90 32,500 0 0 0
FPT
92.4
92.4
92.24 93.53 90.46 7,405,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
FRT
120.3
120.3
122.19 122.29 120.29 201,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.6
38.6
38.60 38.60 38.60 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
31.5
31.5
32.06 32.11 31.39 2,109,100 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.2
10.2
10.22 10.32 10.03 380,800 0 0 0
GAS
60.6
60.6
60.50 60.90 60.50 211,700 0 0 0
GCB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GCF
30.3
30.3
31.09 31.18 30.27 4,100 0 0 0
GDA
17.8
17.8
17.60 17.80 17.50 23,300 0 0 0
GDT
17.9
17.9
17.87 18.00 17.82 5,300 0 0 0
GDW
33.9
33.9
33.94 33.94 33.94 300 0 0 0
GEG
15.4
15.4
15.57 15.57 15.43 456,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44.8
44.8
44.96 46.40 44.56 13,224,600 0 0 0
GGG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.7
11.7
11.71 11.71 11.71 1,100 0 0 0
GIL
16.8
16.8
16.60 16.80 16.45 323,000 0 0 0
GKM
4.3
4.3
4.20 4.30 4.10 210,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18
18
17.70 18 17.70 600 0 0 0
GLW
11.6
11.6
11.57 11.57 11.57 0 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
64.6
64.6
65.30 65.98 64.33 1,995,800 0 0 0
GMH
8.1
8.1
7.97 8.07 7.97 3,300 0 0 0
GMX
14.4
14.4
14.35 14.35 14.35 0 0 0 0
GND
24.4
24.4
24.45 24.45 24.45 0 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 24,700 0 0 0
GSM
28.3
28.3
27.13 28.30 27.13 53,300 0 0 0
GSP
10.4
10.4
10.41 10.41 10.23 4,300 0 0 0
GTA
9.2
9.2
9.45 9.45 9.16 400 0 0 0
GTD
21
21
21 21 21 500 0 0 0
GTS
11.6
11.6
11.58 11.58 11.58 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.5
27.5
27.36 27.61 27.36 690,600 0 0 0
GVT
74.1
74.1
74.10 74.10 74.10 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
13
13
12.40 14.20 12.40 2,100 0 0 0
HAD
13.4
13.4
13.35 13.44 13.35 500 0 0 0
HAF
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HAG
16.9
16.9
16.20 17.20 16.05 19,492,500 0 0 0
HAH
51.5
51.5
51.87 51.97 51.39 855,500 0 0 0
HAM
29.4
29.4
29.38 29.38 29.38 0 0 0 0
HAN
9.5
9.5
9.26 9.46 9.26 1,200 0 0 0
HAP
6.9
6.9
6.77 6.89 6.76 76,400 0 0 0
HAR
4.9
4.9
4.95 4.95 4.86 178,400 0 0 0
HAS
8
8
8 8 7.98 400 0 0 0
HAT
37.4
37.4
37.45 37.45 37.45 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
12.7
12.7
12.15 12.75 12 1,086,100 0 0 0
HBC
7.5
7.5
7.50 7.60 7.40 1,083,700 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 0 0 0 0
HBS
8.8
8.8
8.10 8.80 8.10 384,100 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.1
24.1
24.11 24.11 24.11 0 0 0 0
HCC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HCD
6.6
6.6
6.58 6.58 6.51 8,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.72 22.94 22.55 4,951,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 6,500 0 0 0
HD6
11.7
11.7
11.93 11.93 11.75 6,100 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
5.4
5.4
5.45 5.73 5.36 156,800 0 0 0
HDB
24.7
24.7
24.80 24.88 24.56 9,573,200 0 0 0
HDC
28.0
28.0
28.18 28.22 27.60 2,726,100 0 0 0
HDG
28.7
28.7
28.88 28.97 28.39 2,559,500 0 0 0
HDM
33.9
33.9
33.41 34.06 28.81 7,500 0 0 0
HDP
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
8.6
8.6
8.64 8.64 8.36 20,900 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
272.7
272.7
272.74 273.01 271.94 5,100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
136.9
136.9
136.90 136.90 136.90 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
9.0
9.0
9.11 9.11 8.83 81,700 0 0 0
HHS
18.7
18.7
18.05 19.05 17.85 16,290,900 0 0 0
HHV
15.0
15.0
15.16 15.25 14.88 8,670,700 0 0 0
HID
3.6
3.6
3.44 3.56 3.44 324,500 0 0 0
HII
4.5
4.5
4.53 4.53 4.47 6,700 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.2
13.2
13.17 13.17 13.17 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
10.1
10.1
10.08 10.08 10.08 100 0 0 0
HLD
17.4
17.4
17.44 17.44 17.34 62,500 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.0
11.0
10.69 11.01 10.69 5,200 0 0 0
HMD
24.4
24.4
24.36 24.36 24.36 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.2
17.2
15.93 17.16 15.84 15,600 0 0 0
HMR
11.8
11.8
11.80 11.80 11.80 1,100 0 0 0
HMS
33.9
33.9
33.97 33.97 33.88 9,500 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 2,300 0 0 0
HND
11.5
11.5
11.50 11.50 11.40 3,600 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
6.1
6.1
6 6.20 6 1,265,900 0 0 0
HNI
24.2
24.2
24.18 24.18 24.18 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.30 379,700 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 1,200 0 0 0
HPB
11.7
11.7
11.68 11.68 11.68 4,500 0 0 0
HPD
16.3
16.3
16.24 16.33 16.24 15,000 0 0 0
HPG
25.7
25.7
25.73 25.91 25.55 29,848,500 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
29.2
29.2
29.20 29.20 29.20 0 0 0 0
HPP
69.1
69.1
67.66 69.12 67.66 1,800 0 0 0
HPT
26.8
26.8
26.81 26.81 26.81 400 0 0 0
HPW
18
18
18.30 18.30 18 9,800 0 0 0
HPX
5.1
5.1
5.11 5.16 5.07 943,900 0 0 0
HQC
3.6
3.6
3.66 3.68 3.61 2,969,200 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
32.2
32.2
32.15 32.15 32.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.6
14.6
14.54 14.69 14.50 2,323,600 0 0 0
HSL
10.2
10.2
10.15 10.15 10.15 565,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 6,700 0 0 0
HSP
13.2
13.2
13.00 13.18 13.00 2,100 0 0 0
HSV
4.8
4.8
4.90 4.90 4.70 33,700 0 0 0
HT1
16.4
16.4
16.21 16.45 16.21 208,100 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
4
4
3.80 4 3.80 19,900 0 0 0
HTG
35.5
35.5
35.51 35.70 35.35 12,700 0 0 0
HTI
21.5
21.5
21.34 21.53 21.25 30,900 0 0 0
HTL
24.1
24.1
23.59 24.08 23.59 200 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 1,300 0 0 0
HTN
7.1
7.1
7 7.07 6.90 201,900 0 0 0
HTP
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
10.4
10.4
10.43 10.84 10.43 2,100 0 0 0
HU1
6.4
6.4
6.76 6.76 6.33 29,700 0 0 0
HU4
13.5
13.5
13.28 13.98 13.28 159,000 0 0 0
HU6
5
5
5 5 5 3,100 0 0 0
HUB
14.0
14.0
14.03 14.03 13.94 11,200 0 0 0
HUG
28.1
28.1
28.13 28.13 28.13 100 0 0 0
HUT
17.5
17.5
17.40 17.90 17.20 1,859,600 0 0 0
HVA
25.4
25.4
24.90 26 22 141,400 0 0 0
HVH
12.1
12.1
12.09 12.18 12.05 109,300 0 0 0
HVN
35.0
35.0
35 35.10 34.95 1,023,700 0 0 0
HVT
29.1
29.1
28.84 29.32 28.74 32,900 0 0 0
HWS
13.6
13.6
13.61 13.61 13.32 2,600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
49.8
49.8
49.60 49.80 49.60 800 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 1,200 0 0 0
ICG
16
16
15.60 16 15.60 1,200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
36.4
36.4
36.63 36.63 36.35 1,400 0 0 0
ICT
17.0
17.0
17.91 17.91 16.97 32,100 0 0 0
IDC
32.8
32.8
32.41 32.91 32.16 831,800 0 0 0
IDI
8.1
8.1
8.21 8.30 8.12 678,000 0 0 0
IDJ
6.8
6.8
6.70 7 6.70 442,700 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.0
22.0
22.46 22.46 21.96 26,100 0 0 0
IFS
19.6
19.6
19.60 19.60 19.60 0 0 0 0
IJC
12.9
12.9
12.79 13.08 12.75 2,688,500 0 0 0
ILA
7.6
7.6
7.10 7.60 7.10 93,100 0 0 0
ILB
24.6
24.6
24.47 24.56 24.42 2,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.2
52.2
52.13 52.33 51.74 21,400 0 0 0
IN4
47.8
47.8
47.82 47.82 47.82 0 0 0 0
INC
26.5
26.5
26.50 26.50 26.50 100 0 0 0
INN
44.2
44.2
43.50 44.20 42.60 1,400 0 0 0
IPA
18.3
18.3
17.83 18.52 17.83 406,200 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
23.6
23.6
23.58 23.58 23.49 6,300 0 0 0
IST
33.9
33.9
33.87 33.87 33.87 0 0 0 0
ITC
13.4
13.4
13.40 13.77 13.40 92,400 0 0 0
ITD
10.6
10.6
10.45 10.57 10.33 9,200 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 158,800 0 0 0
ITS
4.5
4.5
4.90 4.90 4.51 16,000 0 0 0
IVS
10.1
10.1
10.14 10.24 9.94 139,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.3
8.3
8.26 8.49 8.20 386,600 0 0 0
KBC
36.4
36.4
36.15 36.80 36.10 2,640,400 0 0 0
KCB
10.4
10.4
10.82 10.82 10.26 49,700 0 0 0
KDC
51.3
51.3
50.49 51.27 48.05 450,100 0 0 0
KDH
33.7
33.7
34 34 33.35 3,011,300 0 0 0
KDM
14
14
14 14 13.60 7,500 0 0 0
KGM
5.4
5.4
5.38 5.47 5.38 700 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
6.8
6.8
6.80 6.80 6.74 1,985,300 0 0 0
KHP
11.6
11.6
11.63 11.63 11.26 24,000 0 0 0
KHS
18.3
18.3
18.19 18.34 18.19 2,200 0 0 0
KHW
24.1
24.1
24.11 24.11 24.11 100 0 0 0
KIP
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 400 0 0 0
KMR
3.1
3.1
3.06 3.07 3.02 57,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.20 39.30 39.15 392,000 0 0 0
KSB
19.7
19.7
20 20.10 19.70 1,461,500 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
87
87
88.30 88.30 86 24,300 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 0 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
42.0
42.0
41.96 41.96 41.96 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.2
21.2
21.11 21.15 21.01 700 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
L14
36
36
35.50 36 35.20 135,500 0 0 0
L18
22.6
22.6
22.88 22.96 22.24 7,100 0 0 0
L40
40.5
40.5
38.87 41.36 38.42 33,100 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
18.3
18.3
18.11 18.43 18.11 5,900 0 0 0
LAI
13.2
13.2
13.25 13.25 13.17 19,100 0 0 0
LAS
18.1
18.1
18.20 18.20 18 228,400 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
17.9
17.9
17.87 17.87 17.87 0 0 0 0
LBM
35.3
35.3
35.25 35.70 34.67 17,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.8
10.8
10.80 10.80 10.67 2,197,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
5.1
5.1
4.90 5.10 4.90 1,342,400 0 0 0
LDP
11.3
11.3
11.60 11.60 10.90 13,900 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.1
5.1
5.19 5.19 5.09 450,800 0 0 0
LHC
47.2
47.2
47.35 47.35 46.90 2,900 0 0 0
LHG
28.5
28.5
28.40 28.63 28.40 40,900 0 0 0
LIC
28.1
28.1
27.90 28.10 27.20 4,300 0 0 0
LIG
5.2
5.2
5 5.40 5 560,700 0 0 0
LIX
32.2
32.2
32.15 32.58 32.15 9,000 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
17.6
17.6
16.70 17.60 16.70 300 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 100 0 0 0
LMC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.2
9.2
9.16 9.16 9.16 0 0 0 0
LNC
4.7
4.7
4.69 4.69 4.69 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51
51
49.70 51.30 49.70 3,962,900 0 0 0
LPT
6.1
6.1
6.20 6.20 6 2,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
30.90 34.50 30.40 160,900 0 0 0
LSS
9.2
9.2
9.04 9.22 9.04 264,500 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
M10
20.0
20.0
19.24 19.99 19.24 900 0 0 0
MA1
32.8
32.8
31.20 32.80 31.20 10,300 0 0 0
MAC
12.1
12.1
12.12 13.29 11.97 18,500 0 0 0
MAS
34
34
34 34 34 500 0 0 0
MBB
21.1
21.1
21.03 21.31 20.94 11,544,600 0 0 0
MBG
3.6
3.6
3.60 3.70 3.50 295,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.2
26.2
25.96 26.26 25.89 3,293,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MCM
26.4
26.4
26.52 26.61 26.43 29,000 0 0 0
MCO
7.2
7.2
7.60 7.60 7.20 8,000 0 0 0
MCP
28.3
28.3
28.20 28.30 27.70 10,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.14 1,200 0 0 0
MDF
5.8
5.8
6 6 5.80 8,200 0 0 0
MDG
16.7
16.7
16.71 16.71 16.71 0 0 0 0
MEC
4
4
4 4 4 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.7
5.7
5.68 5.68 5.68 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.3
37.3
36.87 37.53 36.87 32,500 0 0 0
MGC
12.9
12.9
15.08 15.08 11.67 42,500 0 0 0
MGG
24.9
24.9
24.86 24.86 24.86 0 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
13.1
13.1
12.62 13.14 12.62 156,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.9
15.9
16.01 16.01 15.78 64,100 0 0 0
MKP
27.5
27.5
27.96 27.96 27.47 700 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.3
22.3
22.30 22.30 22.30 100 0 0 0
MML
38.3
38.3
39 39 38 36,300 0 0 0
MNB
25.6
25.6
24.76 25.59 24.76 1,000 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.9
16.9
16.75 17.53 16.75 36,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18.30 18.30 18 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.0
11.0
10.96 11.13 10.96 4,409,500 0 0 0
MSH
30.3
30.3
30.20 30.50 30.20 78,600 0 0 0
MSN
81.3
81.3
81.10 82.30 81.10 3,192,800 0 0 0
MSR
23.2
23.2
22.82 23.50 22.23 1,196,400 0 0 0
MST
5.7
5.7
5.60 5.80 5.50 4,360,200 0 0 0
MTA
14.5
14.5
15.54 15.54 14.06 57,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MTH
26.7
26.7
26.67 26.67 26.67 0 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MTP
11.6
11.6
11.51 11.70 11.51 1,300 0 0 0
MTS
8.6
8.6
8.65 8.65 8.65 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
MVB
18.6
18.6
19.40 19.50 18.60 2,000 0 0 0
MVC
15.0
15.0
15.23 15.23 14.66 133,200 0 0 0
MVN
54
54
44.60 54.90 44.60 600 0 0 0
MWG
76.5
76.5
76.31 77.10 76.02 4,989,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.0
30.0
30.05 30.09 30 510,600 0 0 0
NAG
12.5
12.5
12.00 12.48 12.00 691,300 0 0 0
NAP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
NAS
35
35
35 35 35 300 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
17.8
17.8
17.66 17.76 17.66 3,100 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.6
21.6
21.85 21.85 21.55 85,100 0 0 0
NBC
8.2
8.2
8.51 8.60 8.23 30,200 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 32,000 0 0 0
NBP
8
8
8 8.20 8 67,500 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
NCG
11.4
11.4
11.70 11.70 11 17,000 0 0 0
NCS
37.3
37.3
35.20 37.32 35.20 10,000 0 0 0
NCT
88.2
88.2
88.79 88.79 87.94 14,200 0 0 0
ND2
36.2
36.2
35.32 36.23 35.32 11,000 0 0 0
NDC
147.1
147.1
124.72 147.09 124.72 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.8
12.8
12.70 12.80 12.60 126,100 0 0 0
NDP
19.1
19.1
19.12 19.12 19.12 1,800 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 51,300 0 0 0
NET
72.2
72.2
80 82 70 29,900 0 0 0
NFC
53.5
53.5
53.55 53.55 53.55 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.6
17.6
17.50 17.82 17.46 236,900 0 0 0
NHC
17.2
17.2
18.96 18.96 17.24 300 0 0 0
NHH
12
12
12.25 12.25 11.95 100,000 0 0 0
NHT
8.4
8.4
8.47 8.47 8.39 10,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.52 12.52 12.52 0 0 0 0
NKG
16.0
16.0
16.05 16.18 15.91 6,893,600 0 0 0
NLG
36.1
36.1
36.54 36.54 35.96 1,426,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.6
50.6
50.26 51.63 47.19 18,600 0 0 0
NNT
60.6
60.6
60.64 60.64 60.64 800 0 0 0
NO1
7.1
7.1
6.88 7.14 6.84 160,700 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NQN
13.4
13.4
13.44 13.44 13.44 0 0 0 0
NRC
6.8
6.8
6.70 6.90 6.50 1,248,100 0 0 0
NSC
74.8
74.8
74.76 74.76 74.76 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 67,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.10 12.40 12.10 1,700 0 0 0
NT2
22.6
22.6
22.60 22.60 22.11 814,300 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
51.5
51.5
51.17 51.54 51.17 2,800 0 0 0
NTL
17.6
17.6
17.63 17.67 17.44 544,300 0 0 0
NTP
49.7
49.7
49.40 50.27 49.40 32,700 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
14.5
14.5
14.50 14.80 14.50 179,100 0 0 0
NVL
14.6
14.6
14.19 14.60 14.19 8,156,500 0 0 0
NVP
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NVT
7.8
7.8
7.78 7.78 7.78 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.70 4.70 4.50 800 0 0 0
OCB
11.1
11.1
11.04 11.22 11 1,868,000 0 0 0
OCH
6.2
6.2
6 6.20 6 5,800 0 0 0
ODE
45.8
45.8
45.50 45.80 45.50 17,200 0 0 0
OGC
4.3
4.3
4.30 4.33 4.22 194,500 0 0 0
OIL
11.0
11.0
11.00 11.10 10.90 198,900 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 1,500 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.8
18.8
18.77 18.77 18.77 100 0 0 0
ORS
14.2
14.2
14.20 14.55 14.10 1,497,300 0 0 0
PAC
22.9
22.9
23.09 23.32 22.73 292,300 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.1
26.1
26.29 26.50 26.04 652,800 0 0 0
PAP
26
26
25.30 26 25.30 2,700 0 0 0
PAS
4.5
4.5
4.50 4.60 4.40 118,900 0 0 0
PAT
78.5
78.5
78.08 78.59 77.99 8,000 0 0 0
PBC
6.3
6.3
6.30 6.40 6.30 28,200 0 0 0
PBP
11.1
11.1
11.13 11.13 11.04 5,500 0 0 0
PBT
25.9
25.9
25.92 25.92 25.92 0 0 0 0
PC1
22.2
22.2
22.26 22.26 22 1,635,600 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
19.1
19.1
19.14 19.14 19.05 1,000 0 0 0
PCF
5.8
5.8
5.80 5.90 5.80 3,600 0 0 0
PCH
18.7
18.7
18.69 18.79 18.69 74,500 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.5
10.5
10.20 10.50 10.20 5,500 0 0 0
PDB
17.3
17.3
17.33 17.33 17.33 1,900 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
89.2
89.2
89.25 89.25 89.25 2,000 0 0 0
PDR
23.7
23.7
23.55 23.80 23.30 7,610,900 0 0 0
PEG
3.5
3.5
3.50 3.70 3.50 500 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
38.0
38.0
38.03 38.03 38.03 0 0 0 0
PET
28.5
28.5
28.38 28.95 27.87 783,200 0 0 0
PFL
2.7
2.7
2.50 2.80 2.50 168,800 0 0 0
PGB
11.2
11.2
11.29 11.36 11.22 16,900 0 0 0
PGC
12.6
12.6
12.51 12.60 12.46 19,900 0 0 0
PGD
24.5
24.5
25.10 25.10 24.50 600 0 0 0
PGI
19.1
19.1
19.12 19.12 19.12 2,100 0 0 0
PGN
6.1
6.1
5.80 6.10 5.70 151,800 0 0 0
PGS
45
45
45 45 45 0 0 0 0
PGT
8.9
8.9
8.90 8.90 7.50 1,800 0 0 0
PGV
18.3
18.3
18.24 18.55 18.24 13,300 0 0 0
PHC
5.7
5.7
5.70 5.72 5.65 58,300 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
64.8
64.8
64.81 64.81 64.81 0 0 0 0
PHP
33.9
33.9
33.72 34.21 33.03 24,600 0 0 0
PHR
30.7
30.7
31.04 31.04 30.55 222,000 0 0 0
PHS
10.9
10.9
10.89 10.89 10.89 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.5
6.5
6.50 6.50 6.44 500 0 0 0
PIV
2.6
2.6
2.60 2.60 2.60 33,200 0 0 0
PJC
23.5
23.5
23.10 26.69 23.10 1,600 0 0 0
PJS
41.3
41.3
41.26 41.26 41.26 0 0 0 0
PJT
8.9
8.9
8.40 8.89 8.40 400 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 300 0 0 0
PLC
29.4
29.4
29.60 29.60 29 171,400 0 0 0
PLE
51.7
51.7
51.66 51.66 51.66 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.6
5.6
5.40 5.60 5.40 52,600 0 0 0
PLX
33.0
33.0
33.02 33.26 32.97 696,000 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 100 0 0 0
PMC
109.1
109.1
109.04 116.21 109.04 900 0 0 0
PMG
9.4
9.4
9.60 9.60 8.65 17,500 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PMP
13.3
13.3
13.50 13.50 13.30 1,300 0 0 0
PMS
31.9
31.9
31.92 31.92 31.92 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 14,300 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
26.9
26.9
28.20 28.20 26.93 300 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
55.1
55.1
55.07 55.46 55.07 468,900 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.70 15.70 15.70 5,000 0 0 0
POT
20.6
20.6
19.60 20.58 19.60 1,000 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
13.4
13.4
13.44 13.58 13.39 5,112,300 0 0 0
PPC
10.2
10.2
10.25 10.29 10.20 199,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.4
24.4
24.32 24.49 24.32 5,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.44 18.54 18.44 400 0 0 0
PPS
10.7
10.7
10.81 10.81 10.72 7,400 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 14.96 14.96 3,000 0 0 0
PRE
18.6
18.6
19.16 20.93 18.51 3,600 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
11.7
11.7
12.30 12.30 11.70 300 0 0 0
PSB
4.5
4.5
4.50 4.50 4.50 38,900 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
10.2
10.2
10.31 10.31 10.15 46,200 0 0 0
PSE
11
11
10.90 11 10.90 2,000 0 0 0
PSI
8.5
8.5
8.50 8.60 8.40 156,100 0 0 0
PSL
11.5
11.5
12.10 12.40 11.50 4,000 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.1
8.1
8.07 8.07 7.98 1,400 0 0 0
PTB
31.8
31.8
32.01 32.34 31.81 29,600 0 0 0
PTC
7.8
7.8
7.83 7.87 7.82 7,100 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
26
26
26 26 26 0 0 0 0
PTL
3.5
3.5
3.61 3.61 3.50 35,600 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTO
17.9
17.9
17.93 17.93 17.93 800 0 0 0
PTP
11.1
11.1
9.64 11.13 9.64 2,700 0 0 0
PTS
8.6
8.6
8.70 8.70 8.52 600 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.9
3.9
3.70 3.90 3.70 200 0 0 0
PV2
2.9
2.9
2.80 2.90 2.70 171,500 0 0 0
PVB
29.5
29.5
30.20 30.20 29.50 59,600 0 0 0
PVC
11.5
11.5
11.60 11.90 11.50 317,200 0 0 0
PVD
13.0
13.0
13.24 13.24 12.97 3,364,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.6
6.6
6.60 6.60 6.50 19,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.8
60.8
61.65 61.74 60.42 22,700 0 0 0
PVM
16.1
16.1
15.56 16.24 15.56 600 0 0 0
PVO
6.4
6.4
6.41 6.41 6.41 4,100 0 0 0
PVP
13.3
13.3
13.20 13.37 13.20 64,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.5
25.5
25.55 25.78 25.47 1,955,700 0 0 0
PVT
16.4
16.4
16.50 16.50 16.32 2,961,700 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.5
3.5
3.60 3.60 3.50 2,800 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 0.80 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
16.5
16.5
15.90 16.80 15.80 336,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
16.7
16.7
16.69 16.69 16.69 0 0 0 0
QCG
14.7
14.7
14.15 14.65 14 894,700 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
35
35
35 35 35 1,000 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 500 0 0 0
QNP
29.5
29.5
29.53 29.53 29.53 1,200 0 0 0
QNS
43.6
43.6
43.51 43.60 43.41 47,100 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.9
15.9
15.85 15.85 15.85 0 0 0 0
QPH
43.5
43.5
44.81 44.81 43.50 17,400 0 0 0
QSP
23.9
23.9
23.94 23.94 23.94 300 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 0 0 0 0
QTC
17.7
17.7
18.10 18.10 17.66 800 0 0 0
QTP
12.2
12.2
12.23 12.23 12.14 89,100 0 0 0
RAL
88.8
88.8
88.72 88.81 88.53 6,300 0 0 0
RAT
15.1
15.1
15.11 15.11 15.11 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.8
13.8
12.94 13.82 12.94 88,100 0 0 0
REE
56.3
56.3
56.48 56.65 56.05 230,400 0 0 0
RIC
8.1
8.1
8.30 8.30 8 35,200 0 0 0
RTB
26.4
26.4
26.44 26.91 26.44 2,200 0 0 0
RYG
11.1
11.1
11.20 11.25 10.88 29,800 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.0
32.0
32.43 32.43 31.97 5,100 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 500 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
9.7
9.7
9.80 9.80 9.60 158,900 0 0 0
SAB
40.7
40.7
40.65 40.88 40.56 324,100 0 0 0
SAC
12.9
12.9
12.85 12.85 12.85 100 0 0 0
SAF
51.3
51.3
51.29 51.29 51.29 2,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.31 7.31 7.12 426,000 0 0 0
SAS
32.6
32.6
32.14 32.84 32.14 4,800 0 0 0
SAV
14.9
14.9
14.86 14.86 14.86 0 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.2
27.2
27.17 27.26 27.17 17,500 0 0 0
SBB
16.3
16.3
16.33 16.33 16.33 100 0 0 0
SBD
7.0
7.0
6.94 7.03 6.94 5,000 0 0 0
SBG
10.4
10.4
10.42 10.46 10.33 92,700 0 0 0
SBH
41.8
41.8
41.78 41.78 41.78 1,000 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 800 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.4
6.4
6.20 6.40 6.20 425,400 0 0 0
SBT
22.7
22.7
22.74 22.74 22.50 868,800 0 0 0
SBV
8.1
8.1
7.62 8.08 7.62 1,100 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 1,200 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.9
65.9
65.60 65.90 65.50 21,500 0 0 0
SCI
9.7
9.7
10.10 10.10 9 37,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 2,200 0 0 0
SCL
16.1
16.1
16.10 16.10 16.10 10,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.6
9.6
9.55 9.60 9.37 5,153,600 0 0 0
SCS
55.8
55.8
56.04 56.31 55.67 285,400 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.4
7.4
6.80 7.40 6.80 16,700 0 0 0
SD5
8.8
8.8
9.11 9.29 8.84 20,500 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.61 11.61 11.52 22,200 0 0 0
SDC
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
11.8
11.8
11.78 11.78 11.78 0 0 0 0
SDN
26.9
26.9
26.85 26.85 26.85 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
20.7
20.7
20.70 20.70 20.70 100 0 0 0
SDV
30.9
30.9
30.91 30.91 30.91 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SEB
45.3
45.3
45.34 45.34 45.34 0 0 0 0
SED
23.8
23.8
23.76 23.76 23.67 5,100 0 0 0
SEP
20.1
20.1
20.24 20.24 20.14 2,500 0 0 0
SFC
18.4
18.4
17.68 18.42 17.68 3,100 0 0 0
SFG
10.2
10.2
9.73 10.16 9.73 2,300 0 0 0
SFI
23.7
23.7
23.71 23.71 23.71 2,900 0 0 0
SFN
23.7
23.7
23.72 23.72 23.72 0 0 0 0
SGB
12.4
12.4
12.21 12.39 12.21 5,900 0 0 0
SGC
105.9
105.9
103.54 105.92 103.54 5,900 0 0 0
SGD
23.4
23.4
23.40 23.40 23.40 200 0 0 0
SGH
28.6
28.6
28.58 28.58 28.58 0 0 0 0
SGI
11.1
11.1
10.43 11.12 10.43 500 0 0 0
SGN
62.2
62.2
62.19 62.38 62.10 9,700 0 0 0
SGP
27.1
27.1
26.60 27.50 26.60 13,700 0 0 0
SGR
19.1
19.1
18.50 19.54 18.50 3,116,700 0 0 0
SGS
12.3
12.3
12.27 12.27 12.27 0 0 0 0
SGT
17.1
17.1
17 17.20 16.85 2,100 0 0 0
SHA
4.2
4.2
4.11 4.18 4.08 5,000 0 0 0
SHB
16.7
16.7
16.66 16.85 16.51 47,501,700 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7
7
7 7.10 7 6,100 0 0 0
SHI
14.2
14.2
14.10 14.15 14 210,400 0 0 0
SHN
5.5
5.5
5.50 5.50 5.40 52,700 0 0 0
SHP
32.6
32.6
32.35 32.63 32.08 4,400 0 0 0
SHS
25.8
25.8
25.60 26.60 25.60 21,434,000 0 0 0
SID
19.8
19.8
19.90 19.90 17.70 11,600 0 0 0
SIG
6
6
6 6 6 300 0 0 0
SIV
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 65,600 0 0 0
SJE
18.6
18.6
18.90 18.90 18.60 54,900 0 0 0
SJG
18.6
18.6
18.57 18.57 18.57 0 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
67.9
67.9
68.90 68.90 67 414,500 0 0 0
SKG
10.3
10.3
10.21 10.25 10.16 59,900 0 0 0
SKH
23.4
23.4
23.05 23.52 23.05 2,200 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
26.4
26.4
26.36 26.36 26.36 400 0 0 0
SLS
177.9
177.9
178.41 178.41 177.49 8,500 0 0 0
SMA
8.7
8.7
8.65 8.67 8.65 3,100 0 0 0
SMB
37.3
37.3
36.75 37.26 36.61 7,700 0 0 0
SMC
14.4
14.4
14.55 14.60 14.10 324,400 0 0 0
SMN
11.5
11.5
11.46 11.46 11.46 100 0 0 0
SMT
12
12
11.50 12 11.50 200 0 0 0
SNC
23.4
23.4
23.42 23.42 23.42 0 0 0 0
SNZ
35.1
35.1
34.45 35.12 34.45 200 0 0 0
SP2
24
24
24 24 24 100 0 0 0
SPB
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.5
10.5
10.52 10.52 10.52 1,000 0 0 0
SPV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
SRA
3
3
3 3 3 0 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 1,300 0 0 0
SRC
38.3
38.3
38.57 38.65 38.19 15,800 0 0 0
SRF
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SSB
16.1
16.1
16.01 16.10 15.85 2,442,200 0 0 0
SSC
33.1
33.1
33.06 33.06 33.06 0 0 0 0
SSG
8.8
8.8
8.70 8.80 8.70 3,300 0 0 0
SSH
88.3
88.3
87.48 88.76 87.48 3,900 0 0 0
SSI
28.1
28.1
28.29 28.54 27.99 16,967,100 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
6.6
6.6
6.61 6.61 6.55 104,200 0 0 0
STB
59.8
59.8
57.10 59.80 56.70 18,440,100 0 0 0
STC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
STG
37.8
37.8
37.80 37.80 37.80 0 0 0 0
STH
19.7
19.7
19 19.70 19 8,900 0 0 0
STK
15.8
15.8
15.92 15.92 15.08 58,200 0 0 0
STP
8.3
8.3
8.28 8.28 8.28 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
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
19.4
19.4
19.44 19.44 19.44 1,300 0 0 0
SVD
6.1
6.1
6.19 6.19 5.92 9,400 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.1
3.1
3.20 3.20 3.10 231,200 0 0 0
SVT
10.2
10.2
10.17 10.17 10.17 200 0 0 0
SWC
30.9
30.9
31 31 30.90 400 0 0 0
SZB
33.9
33.9
33.91 33.91 33.91 4,800 0 0 0
SZC
32.7
32.7
32.25 32.82 32.25 597,900 0 0 0
SZE
10.0
10.0
9.99 9.99 9.99 1,800 0 0 0
SZG
35.8
35.8
40.20 40.20 35.75 1,100 0 0 0
SZL
25.1
25.1
24.76 25.07 24.76 6,100 0 0 0
TA6
5.7
5.7
6.94 6.94 5.59 4,000 0 0 0
TA9
11.0
11.0
10.87 10.96 10.70 13,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAW
22.5
22.5
22.52 22.52 22.52 0 0 0 0
TBC
34.7
34.7
34.83 34.88 34.69 8,400 0 0 0
TBD
133.7
133.7
128.97 133.74 128.97 500 0 0 0
TBR
7.7
7.7
7.72 7.72 7.72 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
37.8
37.8
37.07 37.81 37.02 13,225,600 0 0 0
TCH
19.8
19.8
19.18 20.52 18.92 19,877,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.99 32.22 31.99 22,600 0 0 0
TCM
27.1
27.1
27.10 27.24 26.87 1,187,500 0 0 0
TCO
11
11
11 11.30 10.80 279,800 0 0 0
TCR
3
3
2.99 3.01 2.99 7,900 0 0 0
TCT
20.2
20.2
20.19 20.19 20.04 1,200 0 0 0
TCW
28.8
28.8
28.50 29.06 28.50 6,100 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 1,000 0 0 0
TDC
11.7
11.7
11.76 11.76 11.63 375,200 0 0 0
TDF
9.6
9.6
9.50 9.60 9.50 4,000 0 0 0
TDG
3.2
3.2
3.23 3.25 3.19 52,500 0 0 0
TDH
5.2
5.2
5.13 5.20 5.02 381,800 0 0 0
TDM
56.1
56.1
56.05 56.05 56.05 4,700 0 0 0
TDP
28.0
28.0
27.71 28.60 27.71 162,500 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 4,600 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 78,900 0 0 0
TDW
47.0
47.0
47.29 47.29 44.45 3,400 0 0 0
TED
50.8
50.8
50.78 50.78 50.78 0 0 0 0
TEG
6.6
6.6
6.70 6.71 6.60 25,300 0 0 0
TEL
16
16
16.60 16.60 16 400 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
61.7
61.7
62.62 62.62 61.67 1,200 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 2,300 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THD
27.3
27.3
27.30 27.30 27.20 2,600 0 0 0
THG
42.1
42.1
41.78 42.11 41.61 48,900 0 0 0
THM
8
8
7 8 7 500 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.1
8.1
8.05 8.05 8.05 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.5
7.5
7.47 7.47 7.47 100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
13.6
13.6
13.55 13.55 13.55 0 0 0 0
TID
22.7
22.7
22.65 22.65 22.65 100 0 0 0
TIE
3.9
3.9
4.30 4.30 3.90 300 0 0 0
TIG
8.8
8.8
8.80 9 8.80 470,100 0 0 0
TIN
53
53
52.80 53 52.80 15,500 0 0 0
TIP
17.6
17.6
17.53 17.66 17.53 38,000 0 0 0
TIS
5.2
5.2
5.10 5.20 5.10 4,600 0 0 0
TIX
41.6
41.6
41.60 41.60 40.65 700 0 0 0
TJC
9.6
9.6
9.58 9.58 9.58 100 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.4
13.4
12.63 13.40 12.63 2,400 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8 8.08 7.99 231,300 0 0 0
TLG
44.4
44.4
44.33 44.50 44.00 97,000 0 0 0
TLH
5.7
5.7
5.79 5.79 5.69 124,500 0 0 0
TLP
6.9
6.9
6.85 6.95 6.56 400 0 0 0
TMB
57.5
57.5
57.65 57.65 57.46 2,100 0 0 0
TMC
7.3
7.3
7.27 7.27 7.27 300 0 0 0
TMG
61.7
61.7
61.74 61.74 61.74 0 0 0 0
TMP
58.9
58.9
58.25 59.39 58.25 1,500 0 0 0
TMS
40.0
40.0
39.01 40.02 38.87 7,500 0 0 0
TMT
10.9
10.9
10.50 11 10.50 2,000 0 0 0
TMW
24.7
24.7
24.75 24.75 24.75 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
12.9
12.9
12.68 12.98 12.68 20,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
32.0
32.0
28.40 32 28.40 14,700 0 0 0
TNG
17.3
17.3
17.26 17.43 16.99 376,600 0 0 0
TNH
13.5
13.5
13.55 13.55 13.35 97,900 0 0 0
TNI
6.4
6.4
6 6.42 5.99 1,251,500 0 0 0
TNP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8
8
8.10 8.10 7.71 79,300 0 0 0
TNW
10.9
10.9
10.90 10.90 10.90 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
116.7
116.7
117.49 117.59 116.70 4,500 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 1,500 0 0 0
TOW
31.7
31.7
31.67 31.67 31.67 0 0 0 0
TPB
18.4
18.4
17.95 18.62 17.90 19,780,100 0 0 0
TPC
12.2
12.2
12.15 12.15 12.15 2,100 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
45.9
45.9
45.94 45.94 45.94 100 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.7
14.7
14.72 14.72 14.72 200 0 0 0
TRA
31.6
31.6
31.62 31.62 31.62 1,500 0 0 0
TRC
17.0
17.0
16.51 17.18 16.48 78,600 0 0 0
TRS
27.5
27.5
27.53 27.53 27.53 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSB
36.1
36.1
35.50 36.10 34 9,300 0 0 0
TSC
3.1
3.1
3.06 3.12 3.06 192,100 0 0 0
TSD
5.6
5.6
5.50 5.60 5.50 4,600 0 0 0
TSG
9.1
9.1
9.08 9.08 9.08 0 0 0 0
TSJ
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.6
5.6
5.89 5.89 5.64 13,300 0 0 0
TTA
12.2
12.2
12.24 12.76 12.24 809,500 0 0 0
TTC
6.8
6.8
6.93 7.47 6.75 6,300 0 0 0
TTD
37.9
37.9
37.88 37.88 37.88 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3
3
3.10 3.12 3 1,331,700 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.70 2.80 2.60 143,900 0 0 0
TTL
8.5
8.5
8.80 8.80 8.50 11,300 0 0 0
TTN
15.8
15.8
15.67 15.95 15.49 15,500 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 2,000 0 0 0
TV1
23.7
23.7
23.48 23.77 23.38 25,600 0 0 0
TV2
34.2
34.2
33.45 34.37 33.45 142,700 0 0 0
TV3
17.2
17.2
17.21 17.21 17.21 0 0 0 0
TV4
14.7
14.7
15.02 15.02 14.74 5,900 0 0 0
TV6
11
11
11 11 11 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
9.4
9.4
9.14 9.48 9.14 22,500 0 0 0
TVC
11.2
11.2
10.90 11.40 10.90 751,200 0 0 0
TVD
9.6
9.6
9.49 9.58 9.39 7,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
21.5
21.5
21.51 21.51 21.51 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.2
8.2
8.20 8.30 8 228,400 0 0 0
TVS
15.3
15.3
15.15 15.52 15.15 97,000 0 0 0
TVT
15.0
15.0
14.98 15.21 14.98 10,700 0 0 0
TW3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 2,500 0 0 0
TYA
16.6
16.6
16.30 16.57 16.30 11,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.40 7.50 7.30 16,200 0 0 0
UDL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.9
48.9
48.85 48.85 48.85 100 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
9.7
9.7
9.70 9.70 9.70 200 0 0 0
UPC
26.9
26.9
26.88 26.88 26.88 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USC
9.2
9.2
9.21 9.21 9.21 1,100 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 100 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 3,400 0 0 0
V21
7
7
7 7 7 1,100 0 0 0
VAV
36.8
36.8
36.84 36.84 36.84 100 0 0 0
VBC
17.9
17.9
17.92 17.92 17.92 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VC1
12
12
12 12 12 0 0 0 0
VC2
7.5
7.5
7.45 7.55 7.36 64,200 0 0 0
VC3
25.9
25.9
25.49 25.86 25.30 833,900 0 0 0
VC6
34.8
34.8
34.78 34.78 34.78 0 0 0 0
VC7
11.3
11.3
11.21 11.50 11.12 257,500 0 0 0
VC9
4
4
4 4 4 5,900 0 0 0
VCA
9.3
9.3
9.22 9.33 9.20 2,300 0 0 0
VCB
61.4
61.4
61.73 61.73 61.04 3,022,000 0 0 0
VCC
9.9
9.9
9.90 9.90 9.80 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
306.9
306.9
307.60 315 306.90 5,100 0 0 0
VCG
24.3
24.3
24.83 24.83 24.30 6,981,900 0 0 0
VCI
31.1
31.1
31.49 31.75 31.06 5,220,400 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 5,600 0 0 0
VCP
26.3
26.3
26.10 26.60 25.90 11,300 0 0 0
VCR
40
40
40 40 40 600 0 0 0
VCS
44.4
44.4
44.20 44.38 43.84 30,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
17.5
17.5
17.45 17.45 17.45 0 0 0 0
VDP
36.2
36.2
35.35 36.25 33.81 1,200 0 0 0
VDS
22.4
22.4
22.50 22.75 22.15 1,278,400 0 0 0
VDT
9.3
9.3
9.29 9.29 9.29 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE9
4.4
4.4
4.90 4.90 4.20 1,900 0 0 0
VEA
35.1
35.1
34.81 35.08 34.81 213,600 0 0 0
VEC
12.6
12.6
15 15 12.40 65,800 0 0 0
VEF
151.0
151.0
150.59 151.82 150.18 18,800 0 0 0
VES
7
7
7 7 7 0 0 0 0
VET
16.4
16.4
17 17 16.40 400 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
54.2
54.2
54.18 54.18 54.18 3,000 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
51.1
51.1
50.64 51.98 50.64 413,000 0 0 0
VGG
42.7
42.7
40.93 42.70 40.75 3,100 0 0 0
VGI
65.8
65.8
65.34 66.30 65.34 84,000 0 0 0
VGL
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VGP
27.7
27.7
27.71 27.81 27.32 5,900 0 0 0
VGR
50.6
50.6
50.56 50.56 50.56 7,500 0 0 0
VGS
28.8
28.8
28.92 29.11 28.44 481,300 0 0 0
VGT
11.5
11.5
11.64 11.64 11.55 118,300 0 0 0
VGV
34.7
34.7
34.70 34.70 34.70 0 0 0 0
VHC
55.1
55.1
55.80 55.80 54.60 1,636,900 0 0 0
VHD
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VHE
4.8
4.8
4.90 4.90 4.70 164,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.20 127,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
10.90 11.30 10.90 300 0 0 0
VHM
48.7
48.7
49.59 50.31 48.53 3,503,500 0 0 0
VIB
17.4
17.4
17.23 17.62 17.23 8,350,500 0 0 0
VIC
85
85
87.45 87.50 83.90 2,643,100 0 0 0
VID
5.2
5.2
5.05 5.16 5.05 3,600 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
14.8
14.8
15.42 15.42 14.46 5,900 0 0 0
VIG
7
7
7 7 6.90 165,600 0 0 0
VIM
8.9
8.9
10.72 10.72 8.89 8,300 0 0 0
VIN
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VIP
12.3
12.3
12.28 12.32 12.23 54,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.8
16.8
16.07 16.83 16.07 900 0 0 0
VIW
12
12
9.90 12 9.90 5,300 0 0 0
VIX
29.8
29.8
29.60 30.40 29.40 31,091,800 0 0 0
VJC
98.5
98.5
99.54 99.85 98.46 1,675,800 0 0 0
VLA
9.3
9.3
9.09 9.28 9.09 600 0 0 0
VLB
41.9
41.9
41.77 42.04 41.68 65,500 0 0 0
VLC
15.1
15.1
15 15.10 14.80 65,800 0 0 0
VLG
8.9
8.9
8.80 8.90 8.80 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.8
26.8
26.76 26.76 26.76 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6.27 6.27 6 13,600 0 0 0
VMD
19.4
19.4
19.35 19.35 19.35 115,900 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.2
17.2
17.09 17.18 17.09 4,800 0 0 0
VNB
18.1
18.1
18.80 18.80 17.90 53,900 0 0 0
VNC
30.6
30.6
30.58 30.58 30.58 0 0 0 0
VND
22.6
22.6
22.75 23.10 22.55 16,958,900 0 0 0
VNF
15.3
15.3
14.89 15.43 14.89 1,700 0 0 0
VNG
7.5
7.5
7.21 7.50 7.20 1,900 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.9
8.9
9 9 8.90 400 0 0 0
VNL
21.0
21.0
20.97 20.97 20.97 200 0 0 0
VNM
57.8
57.8
56.46 58.14 56.00 4,526,400 0 0 0
VNP
11.9
11.9
11.97 12.06 11.68 1,600 0 0 0
VNR
18.5
18.5
18.47 18.56 18.38 7,300 0 0 0
VNS
9.6
9.6
9.60 9.60 9.50 14,500 0 0 0
VNT
32.2
32.2
32.20 32.20 32.20 100 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6
6
6 6 6 1,000 0 0 0
VNZ
398
398
398 398 398 0 0 0 0
VOS
13.6
13.6
13.55 13.65 13.50 382,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
30.4
30.4
30.56 31.00 30.31 16,624,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.2
23.2
23.04 23.27 23.04 2,200 0 0 0
VPG
8.7
8.7
8.73 8.73 8.66 178,900 0 0 0
VPH
5.5
5.5
5.44 5.50 5.44 38,300 0 0 0
VPI
51.4
51.4
51.18 51.73 50.45 1,805,600 0 0 0
VPL
80.2
80.2
79.80 80.20 79.80 538,900 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
10.1
10.1
9.72 10.33 9.72 16,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VRC
14.1
14.1
14.20 14.20 14.10 600 0 0 0
VRE
32.0
32.0
31.39 33.13 31.39 11,521,500 0 0 0
VRG
17.2
17.2
17.17 17.17 17.17 800 0 0 0
VSA
19.9
19.9
20.07 20.07 19.88 1,900 0 0 0
VSC
29.5
29.5
29.80 29.80 29.30 7,753,900 0 0 0
VSE
8.5
8.5
8.30 8.50 8.30 9,800 0 0 0
VSF
26.5
26.5
26.50 26.60 26.50 13,800 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
42.8
42.8
42.78 42.78 42.78 1,000 0 0 0
VSI
19.6
19.6
19.63 19.63 19.63 0 0 0 0
VSM
15
15
15.20 15.20 14.50 2,000 0 0 0
VSN
15.7
15.7
15.75 15.75 15.75 0 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.1
3.1
3.10 3.10 3 32,200 0 0 0
VTB
9.6
9.6
9.50 9.64 9.50 300 0 0 0
VTC
6.8
6.8
6.82 6.82 6.82 500 0 0 0
VTD
7.6
7.6
7.50 7.60 7.40 48,600 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 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 0 0 0 0
VTK
38.6
38.6
38.59 38.59 38.59 300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.74 10.69 272,700 0 0 0
VTP
59.7
59.7
60.74 60.86 59.50 339,400 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
14.8
14.8
14.87 14.87 14.61 32,500 0 0 0
VTV
12.8
12.8
12.90 12.90 12.70 1,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.60 18.60 18.30 2,074,400 0 0 0
VUA
22.2
22.2
27.90 27.90 21.50 6,400 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.2
16.2
16.23 16.23 16.23 0 0 0 0
VXB
28.8
28.8
28.80 28.80 28.80 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
289.7
289.7
290.01 290.01 289.73 400 0 0 0
WSB
56.3
56.3
55.81 56.26 54.89 1,400 0 0 0
WSS
7.1
7.1
7.10 7.30 7 42,700 0 0 0
WTC
10.8
10.8
10.87 10.87 10.78 300 0 0 0
X20
11.3
11.3
11.44 11.44 11.26 1,600 0 0 0
X26
23.2
23.2
23.17 23.17 23.17 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
11.0
11.0
11.00 11.00 11.00 0 0 0 0
XMC
9.3
9.3
9.60 9.60 9.30 31,200 0 0 0
XMD
5.5
5.5
5.70 5.70 5.50 2,200 0 0 0
XMP
14.4
14.4
14.36 14.36 14.36 100 0 0 0
XPH
15.2
15.2
15.20 15.30 15.10 5,300 0 0 0
YBC
11
11
11 11 11 0 0 0 0
YBM
10.6
10.6
10.62 10.62 10.35 4,100 0 0 0
YEG
13.4
13.4
13.46 13.55 13.27 1,646,400 0 0 0
YTC
33.0
33.0
33.02 33.02 33.02 300 0 0 0
^VN30
1,870.6
1,870.6
1,866.18 1,878.45 1,858.50 263,176,272 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |