DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/10/2025

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 02/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
33.63 33.82 33.63 200 0 0 0
AAA
7.8
7.8
8.03 8.09 7.79 1,838,500 0 0 0
AAH
4.1
4.1
4 4.10 4 552,800 0 0 0
AAM
6.8
6.8
6.81 6.81 6.63 1,100 0 0 0
AAS
10.8
10.8
11.20 11.20 10.70 1,166,600 0 0 0
AAT
3.8
3.8
3.84 3.84 3.71 32,400 0 0 0
ABB
9.9
9.9
9.82 10.06 9.74 3,672,600 0 0 0
ABC
10.7
10.7
10.70 10.80 10.60 13,200 0 0 0
ABI
20.9
20.9
20.90 21 20.50 53,200 0 0 0
ABR
13.3
13.3
13.77 13.77 13.29 1,400 0 0 0
ABS
3.6
3.6
3.62 3.64 3.45 158,500 0 0 0
ABT
63.3
63.3
65.09 65.09 63.09 16,100 0 0 0
ABW
11
11
11.20 11.30 10.90 139,500 0 0 0
ACB
22.2
22.2
22.31 22.57 22.14 10,937,500 0 0 0
ACC
13.9
13.9
13.65 13.85 13.25 17,400 0 0 0
ACE
37.8
37.8
37.58 37.77 37.58 800 0 0 0
ACL
12.5
12.5
12.69 12.69 12.55 900 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 0 0 0 0
ACV
55.3
55.3
55.60 55.90 55.10 408,100 0 0 0
ADC
18.3
18.3
18.28 18.28 18.28 100 0 0 0
ADG
9.4
9.4
9.25 9.44 9.25 5,500 0 0 0
ADS
7.9
7.9
7.93 8.12 7.83 107,200 0 0 0
AG1
10.1
10.1
10.22 10.22 10.13 1,100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17.6
17.6
17.09 17.64 16.82 1,578,000 0 0 0
AGP
34.4
34.4
35.02 35.28 34.43 2,900 0 0 0
AGR
17.1
17.1
17.65 17.65 17.10 496,600 0 0 0
AGX
170.4
170.4
170.38 170.38 170.38 0 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
AIG
38.3
38.3
38.32 38.32 38.32 200 0 0 0
ALT
12
12
12 12 12 300 0 0 0
ALV
7.4
7.4
7.50 7.80 7.40 34,200 0 0 0
AMC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
AME
9
9
9 9 9 900 0 0 0
AMP
13
13
13 13 13 2,200 0 0 0
AMS
7.8
7.8
7.90 8.10 7.70 35,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.4
28.4
28.73 29.32 28.04 2,712,900 0 0 0
APF
34.4
34.4
35.95 35.95 34.06 12,200 0 0 0
APG
11.6
11.6
11.60 11.60 11.45 419,800 0 0 0
APH
6.4
6.4
6.43 6.53 6.36 151,200 0 0 0
API
8.3
8.3
8.60 8.70 8.30 236,900 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 5.50 16,900 0 0 0
APS
9.2
9.2
9.50 9.70 9.20 828,800 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 16.25 400 0 0 0
ASM
8.0
8.0
8.19 8.20 7.82 1,170,200 0 0 0
ASP
4.7
4.7
4.71 4.75 4.70 15,900 0 0 0
AST
59.3
59.3
59.55 59.55 57.01 12,600 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
21
21
21 21 21 100 0 0 0
AVC
51.5
51.5
52.92 52.92 51.00 1,600 0 0 0
AVG
15.1
15.1
15.20 15.20 14.80 61,600 0 0 0
BAB
11.7
11.7
11.66 11.66 11.66 22,400 0 0 0
BAF
31.6
31.6
31.59 31.73 31.36 1,559,300 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
13.6
13.6
13.71 13.71 13.62 1,300 0 0 0
BCA
9.9
9.9
9.90 9.90 9.50 8,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.7
8.7
8.80 8.90 8.60 73,400 0 0 0
BCE
8.2
8.2
8.17 8.25 8.17 38,900 0 0 0
BCF
32.5
32.5
32.54 32.54 32.54 3,000 0 0 0
BCM
65.1
65.1
65.37 65.86 65.07 99,500 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
9.40 9.40 9.30 55,900 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
38.6
38.6
38.76 39.47 38.58 48,300 0 0 0
BGE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BGW
19.9
19.9
15.19 19.94 15.19 2,600 0 0 0
BHA
23.9
23.9
23.88 23.88 23.88 5,000 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
10.2
10.2
10.30 10.30 10.20 600 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 30.89 3,000 0 0 0
BHP
10
10
8 10 8 8,200 0 0 0
BIC
27.7
27.7
27.60 27.90 27.60 57,900 0 0 0
BID
36.7
36.7
36.74 37.24 36.60 2,735,400 0 0 0
BIG
4.4
4.4
4.49 4.49 4.31 9,800 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 0 0 0 0
BKC
19.7
19.7
20.21 20.59 19.51 38,900 0 0 0
BKG
3.1
3.1
3.16 3.17 3.08 108,300 0 0 0
BLI
9.3
9.3
9 9.30 8.90 9,200 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
24.9
24.9
24.99 24.99 24.89 1,500 0 0 0
BMC
17
17
17.30 17.85 17 64,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 300 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BMI
19.3
19.3
19.00 19.73 18.79 940,600 0 0 0
BMJ
11
11
11 11 11 200 0 0 0
BMK
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BMP
128.4
128.4
131.39 131.39 128.39 103,800 0 0 0
BMS
13.0
13.0
12.99 13.18 12.89 237,200 0 0 0
BMV
6
6
6 6 6 0 0 0 0
BNA
6.9
6.9
7.10 7.10 6.90 29,100 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 4.80 200 0 0 0
BRC
11.6
11.6
11.70 11.70 11.61 800 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 300 0 0 0
BRS
21.7
21.7
21.72 21.72 21.63 2,000 0 0 0
BSA
22.1
22.1
22.37 22.37 21.72 3,800 0 0 0
BSD
11.2
11.2
11.18 11.18 11.18 100 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
41.7
41.7
42.45 42.45 41.64 377,500 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
16.44 16.65 16.16 4,625,800 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
5.5
5.5
5.10 5.50 4.90 22,600 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BTH
39.2
39.2
38.35 39.32 38.29 14,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.4
10.4
10.54 10.54 10.44 18,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 21,800 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 1,500 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 0 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.1
53.1
53.96 54.45 53.08 180,500 0 0 0
BVL
15.9
15.9
16.75 17 15.92 11,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
35.8
35.8
36.42 36.81 35.54 149,400 0 0 0
BWA
11.5
11.5
11.47 11.47 11.47 0 0 0 0
BWE
46.0
46.0
46.03 46.60 45.83 185,400 0 0 0
BWS
30.0
30.0
31.21 31.21 29.70 2,100 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
9.8
9.8
9.74 9.78 9.69 4,900 0 0 0
C47
10.2
10.2
10.75 10.75 10 527,200 0 0 0
C4G
9.2
9.2
9.20 9.40 9.10 804,800 0 0 0
C69
12.8
12.8
13 13 12.60 604,300 0 0 0
C92
4.4
4.4
4.60 4.60 4.30 17,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.30 7.50 7.30 600 0 0 0
CAN
29.4
29.4
29.40 29.40 29.40 0 0 0 0
CAP
40.3
40.3
40.47 41.40 40.28 31,000 0 0 0
CAT
12.6
12.6
12.64 12.64 12.64 1,600 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
29.0
29.0
29.06 29.06 28.97 3,400 0 0 0
CC1
30.5
30.5
28.67 30.48 28.67 34,900 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 700 0 0 0
CCI
20.0
20.0
18.80 20.01 18.73 4,400 0 0 0
CCL
6.2
6.2
6.32 6.32 6.21 342,800 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
12
12 12 12 500 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
17.4
17.4
18.18 18.18 17.44 353,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.7
29.7
29.85 29.95 29.66 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.0
9.0
9.07 9.07 8.98 1,500 0 0 0
CDR
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
23.4
23.4
24.48 24.67 23.43 11,619,700 0 0 0
CET
13.1
13.1
13.80 13.80 13.10 86,300 0 0 0
CFM
9.1
9.1
9.07 9.07 9.07 0 0 0 0
CFV
28.5
28.5
28.50 28.50 28.50 500 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 200 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
27.0
27.0
27.11 27.11 26.98 19,100 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 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 4,700 0 0 0
CID
12.3
12.3
12.33 12.33 12.33 0 0 0 0
CIG
9.1
9.1
8.95 9.10 8.90 363,800 0 0 0
CII
24.6
24.6
26 26.05 24.60 23,140,100 0 0 0
CIP
3.2
3.2
3.20 3.20 3.20 132,000 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
38.7
38.7
39.20 39.20 38.38 3,500 0 0 0
CKD
22.5
22.5
22.22 22.58 22.22 5,900 0 0 0
CKG
13.2
13.2
13.35 13.55 13.20 26,600 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
48.2
48.2
48.24 48.24 48.24 300 0 0 0
CLH
20.1
20.1
20.13 20.13 20.13 48,000 0 0 0
CLL
28.4
28.4
28.46 28.46 28.32 17,000 0 0 0
CLM
51.7
51.7
51.71 51.71 51.71 1,200 0 0 0
CLW
47.8
47.8
47.78 47.78 47.78 0 0 0 0
CLX
15.3
15.3
15.26 15.26 15.26 5,800 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMD
20.2
20.2
20.08 20.16 20.08 200 0 0 0
CMF
326.1
326.1
326.14 326.14 326.14 0 0 0 0
CMG
36
36
35.77 36.18 35.45 310,200 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
17.7
17.7
19 19 17.67 1,100 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 7.69 7.50 57,100 0 0 0
CMT
14
14
14 14 14 1,000 0 0 0
CMV
8.1
8.1
8.12 8.12 8.12 100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
7.04 7.04 6.96 36,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.48 32.48 32.38 400 0 0 0
CNG
26.9
26.9
26.90 27 26.90 3,400 0 0 0
CNN
57.2
57.2
57.32 57.32 57.23 1,800 0 0 0
CNT
8.6
8.6
8.60 8.60 8.50 12,800 0 0 0
COM
30.8
30.8
30.78 30.78 30.78 0 0 0 0
CPA
5
5
5 5 5 0 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
30.1
30.1
30.13 30.13 29.75 9,600 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
CRC
9.7
9.7
9.86 9.88 9.70 217,500 0 0 0
CRE
10.5
10.5
10.30 10.50 10.20 672,800 0 0 0
CSC
19
19
19.09 19.09 18.55 14,000 0 0 0
CSI
28
28
28 28.10 28 6,000 0 0 0
CSM
14.7
14.7
14.40 15 14.40 576,100 0 0 0
CSV
31.2
31.2
31.50 31.70 31.10 255,700 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 16.33 200 0 0 0
CTD
73.1
73.1
72.79 74.31 72.16 989,300 0 0 0
CTF
20.2
20.2
20.24 20.24 19.90 369,000 0 0 0
CTG
34.8
34.8
34.99 35.39 34.58 8,398,200 0 0 0
CTI
23.3
23.3
23.18 23.50 22.82 977,000 0 0 0
CTP
9.9
9.9
9.20 10.30 9.20 648,300 0 0 0
CTR
73.6
73.6
74.21 74.65 73.60 173,600 0 0 0
CTS
30.9
30.9
32.42 32.42 30.55 1,685,300 0 0 0
CTT
23.4
23.4
23.43 23.43 23.43 100 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 0 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 100 0 0 0
D11
9.2
9.2
9.23 9.49 9.23 12,300 0 0 0
D2D
36.3
36.3
36.70 36.70 36.30 64,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
16.1
16.1
16.30 16.30 16.12 2,200 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
4.0
4.0
3.99 4.06 3.98 106,200 0 0 0
DAS
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DAT
9.7
9.7
10 10 9.72 24,700 0 0 0
DBC
23.7
23.7
24.13 24.22 23.69 3,962,600 0 0 0
DBD
51.6
51.6
51.84 51.84 51.36 102,800 0 0 0
DBM
22.9
22.9
22.93 22.93 22.93 100 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
6.1
6.1
6.15 6.15 6.15 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 500 0 0 0
DC4
10.9
10.9
11 11.05 10.82 219,600 0 0 0
DCF
34.8
34.8
34.82 34.82 34.82 100 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
27.8
27.8
28.50 28.50 27.80 587,000 0 0 0
DCM
33.8
33.8
34.70 34.93 33.70 3,050,100 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
9.8
9.8
9.70 9.80 9.70 129,200 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
6.4
6.4
6.40 6.40 6.40 4,100 0 0 0
DDV
29.8
29.8
30.36 30.36 29.61 438,200 0 0 0
DFC
23.9
23.9
24.30 24.30 23.86 1,200 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 555,700 0 0 0
DGC
78.5
78.5
78.89 79.49 78.55 696,700 0 0 0
DGT
5.1
5.1
5 5.10 5 53,700 0 0 0
DGW
40.9
40.9
42 42 40.70 614,000 0 0 0
DHA
46.4
46.4
47.62 47.62 46.12 20,600 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 2,900 0 0 0
DHC
29.8
29.8
30.23 30.35 29.71 190,500 0 0 0
DHD
22.5
22.5
22.49 22.49 22.49 100 0 0 0
DHG
96.5
96.5
96.47 96.66 96.38 2,500 0 0 0
DHM
6.4
6.4
6.32 6.50 6.32 2,500 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,100 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 2,000 0 0 0
DHT
76.4
76.4
76.82 77.18 76.36 5,500 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 0 0 0 0
DIG
19.4
19.4
20.15 20.28 19.41 19,696,800 0 0 0
DIH
12.3
12.3
12.26 12.26 12.26 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.3
6.3
6.50 6.50 6.30 189,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.90 2.93 2.84 1,066,800 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
58.46 58.46 58.36 600 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 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.9
8.9
8.92 8.92 8.92 100 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 0 0 0 0
DNT
28.4
28.4
28.41 28.41 28.41 0 0 0 0
DNW
32.4
32.4
32.35 32.64 32.35 600 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
33.8
33.8
33.92 33.92 33.83 800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50.1
50.1
50.58 50.58 50.11 9,200 0 0 0
DPG
44.0
44.0
44.87 45.90 43.54 1,301,300 0 0 0
DPH
56.0
56.0
56.02 56.02 56.02 0 0 0 0
DPM
22.3
22.3
23.50 23.64 22.33 8,470,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.2
37.2
37.65 37.65 37.20 208,600 0 0 0
DQC
10.7
10.7
10.45 10.88 10.45 4,000 0 0 0
DRC
15.6
15.6
15.80 15.80 15.56 173,100 0 0 0
DRG
8.8
8.8
8.83 8.83 8.83 0 0 0 0
DRH
2.4
2.4
2.67 2.67 2.42 1,331,400 0 0 0
DRI
11.5
11.5
11.50 11.60 11.40 154,200 0 0 0
DRL
49.7
49.7
49.78 49.78 49.68 2,500 0 0 0
DS3
6.2
6.2
6.50 6.50 6.20 4,900 0 0 0
DSD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DSE
25.8
25.8
26.18 26.45 25.82 412,100 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
40.7
40.7
40.48 40.85 40.39 26,500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9
9
9.10 9.10 8.90 77,200 0 0 0
DTA
4.5
4.5
4.39 4.53 4.36 35,300 0 0 0
DTD
18.9
18.9
19.34 19.78 18.81 597,600 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.6
2.6
2.50 2.60 2.50 10,000 0 0 0
DTK
12.0
12.0
13.19 13.19 11.96 400 0 0 0
DTL
13.2
13.2
13.50 13.60 12.90 297,700 0 0 0
DTP
82.4
82.4
82.41 82.41 82.41 200 0 0 0
DTT
15.8
15.8
14.35 15.83 14.16 9,400 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
7.30 7.30 7.20 94,700 0 0 0
DVN
20.0
20.0
20.31 20.31 20.03 5,200 0 0 0
DVP
64.1
64.1
64.46 64.46 64.10 6,100 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
15
15
15 15 15 0 0 0 0
DXG
17.6
17.6
18.42 18.46 17.54 19,885,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.10 11.10 10.90 117,400 0 0 0
DXS
11.9
11.9
12.40 12.40 11.75 2,468,500 0 0 0
DXV
3.9
3.9
3.90 3.90 3.80 2,400 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 4,000 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.4
11.4
11.21 11.39 10.65 1,600 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
22.1
22.1
21.83 22.13 21.68 29,500 0 0 0
EFI
2.4
2.4
2.40 2.50 2.40 600 0 0 0
EIB
25.7
25.7
26.30 26.45 25.55 6,741,000 0 0 0
EIC
22.7
22.7
22.48 22.67 22.48 3,300 0 0 0
EID
23.9
23.9
23.94 23.94 23.94 100 0 0 0
EIN
3.2
3.2
3.10 3.20 3.10 3,600 0 0 0
ELC
20.6
20.6
20.50 20.68 20.09 319,600 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
21.5
21.5
21.40 21.49 21.11 1,600 0 0 0
EVE
10.2
10.2
9.97 10.29 9.93 20,400 0 0 0
EVF
13.8
13.8
14.25 14.25 13.70 9,716,200 0 0 0
EVG
8.7
8.7
9.21 9.21 8.67 1,320,400 0 0 0
EVS
7.1
7.1
7.20 7.30 7.10 200,400 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
3.7
3.7
3.82 3.82 3.69 72,600 0 0 0
FCN
16.8
16.8
16.73 17.22 16.68 1,424,400 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
16.1
16.1
18.40 18.40 16.10 300 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 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
13.1
13.1
13.06 13.06 13.06 0 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.8
7.8
7.80 7.92 7.78 53,300 0 0 0
FIT
4.8
4.8
4.91 4.91 4.74 575,100 0 0 0
FMC
34.6
34.6
34.89 34.94 34.56 22,400 0 0 0
FOC
55.5
55.5
55.49 55.75 55.40 4,200 0 0 0
FOX
64
64
65 65 64 14,400 0 0 0
FPT
91.2
91.2
91.94 92.44 91.05 7,933,800 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
118.1
118.1
119.62 121.33 118.10 335,200 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 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.9
30.9
31.48 31.71 30.77 1,566,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.6
9.6
10.12 10.22 9.55 1,256,100 0 0 0
GAS
60.3
60.3
60.70 61 60.30 454,300 0 0 0
GCB
12.6
12.6
12.60 12.60 12.60 100 0 0 0
GCF
31.6
31.6
31.64 31.64 31.64 100 0 0 0
GDA
17.5
17.5
17.70 17.80 17.40 41,800 0 0 0
GDT
18.1
18.1
17.91 18.08 17.82 10,100 0 0 0
GDW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
GEG
15.3
15.3
15.43 15.52 15.33 533,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
43.4
43.4
45.28 45.28 42.64 7,935,000 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 11.18 4,100 0 0 0
GIL
16.7
16.7
16.85 17.05 16.60 213,900 0 0 0
GKM
4.1
4.1
4.30 4.30 4 349,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.1
18.1
18 18.10 18 2,100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 100 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
64.1
64.1
64.91 65.40 64.14 1,604,100 0 0 0
GMH
8.0
8.0
7.75 7.97 7.75 1,300 0 0 0
GMX
14.5
14.5
15.05 15.14 14.53 1,700 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 5,400 0 0 0
GSM
27.8
27.8
27.58 28.57 27.58 6,600 0 0 0
GSP
10.3
10.3
10.32 10.41 10.27 61,100 0 0 0
GTA
9.2
9.2
9.16 9.16 9.16 0 0 0 0
GTD
21
21
21 21 21 0 0 0 0
GTS
11.6
11.6
11.94 11.94 11.58 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.9
26.9
27.51 27.66 26.77 1,751,100 0 0 0
GVT
72.7
72.7
73.92 73.92 72.72 300 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
12.5
12.5
13.40 13.40 12.50 3,500 0 0 0
HAD
13.4
13.4
13.44 13.44 13.35 900 0 0 0
HAF
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HAG
16.8
16.8
16.95 16.95 16.40 11,890,300 0 0 0
HAH
51.5
51.5
51.68 52.26 51.49 749,200 0 0 0
HAM
29.4
29.4
29.38 29.38 29.38 0 0 0 0
HAN
9.3
9.3
9.26 9.26 9.26 2,900 0 0 0
HAP
6.9
6.9
6.89 6.89 6.77 57,600 0 0 0
HAR
4.9
4.9
4.88 4.95 4.85 168,900 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
37.4
37.4
37.45 37.45 37.45 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 300 0 0 0
HAX
12.4
12.4
12.70 12.70 12.40 378,600 0 0 0
HBC
7.5
7.5
7.50 7.60 7.30 1,116,300 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.08 5.27 5.08 1,100 0 0 0
HBS
9
9
9.40 9.60 8.50 427,800 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 20.12 12,000 0 0 0
HCD
6.6
6.6
6.59 6.59 6.54 2,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.4
22.4
22.81 22.89 22.38 5,904,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 0 0 0 0
HD6
11.7
11.7
11.66 11.84 11.66 6,100 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
5.4
5.4
5.64 5.64 5.27 50,000 0 0 0
HDB
24.7
24.7
24.80 25.04 24.48 11,170,800 0 0 0
HDC
26.8
26.8
28.07 28.18 26.79 3,497,000 0 0 0
HDG
27.5
27.5
28.57 28.75 27.45 4,121,100 0 0 0
HDM
33.6
33.6
33.50 33.60 33.50 2,400 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
8.4
8.4
8.36 8.36 8.36 2,100 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
270.1
270.1
272.74 272.74 264.80 5,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
9.0
9.0
8.97 8.98 8.96 112,000 0 0 0
HHS
18.5
18.5
18.85 18.85 18 4,914,100 0 0 0
HHV
14.4
14.4
15.07 15.07 14.37 14,063,700 0 0 0
HID
3.8
3.8
3.80 3.80 3.80 506,600 0 0 0
HII
4.5
4.5
4.48 4.54 4.46 57,300 0 0 0
HIO
7.7
7.7
8.10 8.10 7.70 200 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
12.98 13.17 12.98 3,300 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 0 0 0 0
HLD
17.4
17.4
17.44 17.44 17.25 53,800 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
10.97 11.06 10.74 31,800 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
16.0
16.0
16.78 17.44 16.03 16,800 0 0 0
HMR
11.8
11.8
11.80 11.80 11.50 16,200 0 0 0
HMS
33.7
33.7
33.97 33.97 33.49 7,300 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 1,500 0 0 0
HND
11.4
11.4
11.50 11.50 11.40 24,600 0 0 0
HNF
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HNG
6
6
6.20 6.20 6 1,224,900 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 8.30 370,400 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 3,000 0 0 0
HPB
11.7
11.7
11.68 11.68 11.68 0 0 0 0
HPD
16.4
16.4
16.33 16.42 16.33 5,200 0 0 0
HPG
25.5
25.5
25.77 26.05 25.50 30,165,900 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
67.7
67.7
67.75 67.75 67.75 200 0 0 0
HPT
23.2
23.2
26.81 26.81 23.18 1,100 0 0 0
HPW
18
18
18 18 18 100 0 0 0
HPX
5.1
5.1
5.13 5.20 5.11 1,036,000 0 0 0
HQC
3.6
3.6
3.63 3.66 3.55 6,784,500 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
14.2
14.2
14.62 14.69 14.23 4,197,800 0 0 0
HSL
9.7
9.7
9.44 10 9.44 1,357,500 0 0 0
HSM
7
7
7 7 7 100 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 0 0 0 0
HSV
4.7
4.7
4.80 4.80 4.70 43,600 0 0 0
HT1
16.5
16.5
16.35 16.84 16.25 547,500 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 800 0 0 0
HTG
35.5
35.5
35.51 35.70 35.51 4,300 0 0 0
HTI
21.5
21.5
21.57 21.71 21.48 40,000 0 0 0
HTL
24.0
24.0
23.99 23.99 23.99 100 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 3,400 0 0 0
HTN
6.9
6.9
7.13 7.13 6.83 467,400 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
10.6
10.6
10.48 10.84 10.48 15,000 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 4,200 0 0 0
HU4
14.3
14.3
13.45 14.41 13.36 234,300 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
13.9
13.9
13.98 13.98 13.89 2,500 0 0 0
HUG
27.6
27.6
28.13 28.13 27.55 600 0 0 0
HUT
16.9
16.9
17.50 17.70 16.80 2,307,500 0 0 0
HVA
25.8
25.8
25.50 26.40 25 91,100 0 0 0
HVH
12.1
12.1
12.14 12.18 12.05 107,800 0 0 0
HVN
34.9
34.9
35 35 34.90 1,078,500 0 0 0
HVT
29.1
29.1
29.13 29.51 29.13 22,000 0 0 0
HWS
13.4
13.4
13.61 13.70 13.32 35,100 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
45
45
45 45 45 100 0 0 0
ICF
3.2
3.2
3.30 3.30 3 500 0 0 0
ICG
16.2
16.2
15.70 16.20 15.70 1,100 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
36.4
36.4
36.35 36.54 36.35 1,400 0 0 0
ICT
17.0
17.0
17.44 17.72 16.97 16,500 0 0 0
IDC
32.4
32.4
32.91 33.08 32.16 1,056,000 0 0 0
IDI
8.0
8.0
8.19 8.19 8 871,000 0 0 0
IDJ
6.6
6.6
6.80 6.90 6.60 1,682,700 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 1,300 0 0 0
IDV
22.0
22.0
22.04 22.38 22.04 6,600 0 0 0
IFS
19.3
19.3
19.60 19.60 19.24 2,300 0 0 0
IJC
12.4
12.4
13.03 13.03 12.37 6,460,000 0 0 0
ILA
7.3
7.3
7.40 7.70 7.30 62,200 0 0 0
ILB
24.2
24.2
24.19 24.24 24.19 2,400 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 5,000 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
51.7
51.7
51.93 52.03 51.64 31,400 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 0 0 0 0
INN
44.2
44.2
44.20 44.20 44.20 0 0 0 0
IPA
18
18
18.43 18.70 17.74 266,700 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
23.7
23.7
23.67 23.67 23.58 4,000 0 0 0
IST
33.8
33.8
33.78 33.78 33.78 100 0 0 0
ITC
13.3
13.3
13.63 13.63 13.31 135,200 0 0 0
ITD
10.5
10.5
10.37 10.61 10.37 31,300 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 179,600 0 0 0
ITS
4.5
4.5
4.80 4.80 4.41 6,500 0 0 0
IVS
9.9
9.9
10.14 10.24 9.84 124,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
7.8
7.8
8.30 8.30 7.72 655,100 0 0 0
KBC
35
35
36.75 36.75 35 5,613,400 0 0 0
KCB
10.5
10.5
10.54 10.73 10.26 27,400 0 0 0
KDC
51.2
51.2
51.17 51.17 48.44 659,500 0 0 0
KDH
33
33
33.70 33.90 32.95 4,391,000 0 0 0
KDM
13.9
13.9
13.10 14.50 13.10 15,400 0 0 0
KGM
5.5
5.5
5.47 5.47 5.47 3,700 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
6.8
6.8
6.76 6.77 6.66 6,511,500 0 0 0
KHP
11.6
11.6
11.72 11.72 11.58 21,500 0 0 0
KHS
18.3
18.3
18.34 18.34 18.11 24,800 0 0 0
KHW
24.1
24.1
24.11 24.11 24.11 0 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 0 0 0 0
KMR
3.1
3.1
3.06 3.06 3.04 14,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39.20 39.35 39 394,700 0 0 0
KSB
19.3
19.3
19.80 20 19.30 2,017,200 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
85.4
85.4
86.90 87 84.10 25,700 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 0 0 0 0
KTC
9.8
9.8
9.77 9.77 9.77 100 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 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.7
21.7
21.67 21.67 21.67 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 400 0 0 0
L14
34
34
36 36.10 32.40 397,400 0 0 0
L18
22.6
22.6
22.56 22.80 22.40 4,400 0 0 0
L40
37.7
37.7
40.46 40.68 37.74 56,400 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
LAF
18.4
18.4
18.34 18.43 18.34 6,800 0 0 0
LAI
13.1
13.1
13.08 13.17 13.08 10,200 0 0 0
LAS
17.8
17.8
18.20 18.20 17.80 382,300 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
34.7
34.7
35.03 35.25 34.71 15,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.4
10.4
10.80 10.89 10.32 4,781,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.8
4.8
5.09 5.09 4.83 1,714,800 0 0 0
LDP
12.2
12.2
11.20 12.20 11.10 21,100 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
5.0
5.0
5.08 5.08 4.75 391,000 0 0 0
LHC
47.6
47.6
46.80 49 46.80 73,400 0 0 0
LHG
28.5
28.5
28.54 28.63 28.35 45,100 0 0 0
LIC
27.1
27.1
27.90 28.20 26.30 8,100 0 0 0
LIG
5
5
5.30 5.30 5 455,800 0 0 0
LIX
32.0
32.0
32.91 32.91 31.96 14,000 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 600 0 0 0
LLM
17.1
17.1
16.70 17.10 16.70 800 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 1,000 0 0 0
LMC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.2
9.2
9.16 9.16 9.16 200 0 0 0
LNC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51.6
51.6
51.30 52.90 51.10 3,811,600 0 0 0
LPT
6
6
6.10 6.10 6 3,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
30.20 31.90 30.20 408,400 0 0 0
LSS
9.8
9.8
9.22 9.81 9.13 2,729,900 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
M10
19.6
19.6
19.43 19.61 19.43 500 0 0 0
MA1
32
32
31.30 32 31.30 300 0 0 0
MAC
13.1
13.1
12.19 13.14 12.19 3,300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.5
21.5
21.23 21.91 21.19 44,086,100 0 0 0
MBG
3.6
3.6
3.60 3.70 3.60 178,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.4
25.4
26.19 26.26 25.20 5,321,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
MCM
26.4
26.4
26.57 26.80 26.38 18,600 0 0 0
MCO
7.2
7.2
7.20 7.50 7.10 21,700 0 0 0
MCP
28.5
28.5
28.30 28.50 27.90 27,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.14 9.33 9.05 5,000 0 0 0
MDF
6
6
6 6 6 0 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
38.0
38.0
38.56 38.56 37.62 9,900 0 0 0
MGC
12.2
12.2
12.06 13.13 12.06 22,700 0 0 0
MGG
26.1
26.1
26.09 26.09 26.09 300 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
12.5
12.5
13.19 13.19 12.52 183,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.0
16.0
15.96 16.01 15.78 80,100 0 0 0
MKP
27.8
27.8
27.77 27.77 27.77 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.4
22.4
22.30 22.50 22.30 700 0 0 0
MML
37.4
37.4
38.30 38.30 37.30 123,100 0 0 0
MNB
25.4
25.4
25.41 25.41 25.41 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.7
16.7
16.94 17.04 16.35 99,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.1
11.1
11.08 11.33 11.08 11,279,700 0 0 0
MSH
30.2
30.2
30.42 30.90 30.11 134,600 0 0 0
MSN
81.5
81.5
81.50 82.10 81 3,777,300 0 0 0
MSR
23.1
23.1
23.41 24.19 22.92 1,409,600 0 0 0
MST
5.7
5.7
5.60 5.80 5.60 2,081,400 0 0 0
MTA
14.1
14.1
14.35 15.04 13.96 10,300 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
6.3
6.3
6.20 6.30 6.20 300 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 0 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 0 0 0 0
MVB
19
19
19.40 19.40 18.20 15,800 0 0 0
MVC
15.1
15.1
15.04 15.71 14.76 105,300 0 0 0
MVN
53
53
52.40 53 52 800 0 0 0
MWG
75.9
75.9
76.61 77.30 75.72 4,725,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.1
32.1
30 32.14 30 720,700 0 0 0
NAG
12.2
12.2
12.38 12.38 12.19 155,300 0 0 0
NAP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
NAS
35.8
35.8
35.80 35.80 35.80 100 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
17.7
17.7
17.76 17.76 17.71 900 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.1
21.1
21.55 21.60 21.10 79,200 0 0 0
NBC
8.2
8.2
8.33 8.33 8.23 20,900 0 0 0
NBE
10.8
10.8
10.84 10.84 10.75 52,000 0 0 0
NBP
8
8
8 8.20 8 12,300 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
36.2
36.2
32.63 36.22 32.63 1,300 0 0 0
NCG
11.3
11.3
11.70 11.70 11.10 10,500 0 0 0
NCS
35.2
35.2
35.20 35.20 35.20 400 0 0 0
NCT
88.2
88.2
88.20 88.20 87.94 7,000 0 0 0
ND2
36.1
36.1
35.86 36.14 35.86 6,000 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
12.8
12.8
12.80 13.20 12.60 546,800 0 0 0
NDP
19.1
19.1
19.12 19.12 19.12 0 0 0 0
NDT
5
5
5 5 5 100 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 6.90 2,200 0 0 0
NET
70.2
70.2
76.50 76.50 70 20,500 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
17.2
17.2
17.70 17.78 17.10 531,300 0 0 0
NHC
19.0
19.0
18.96 18.96 18.96 100 0 0 0
NHH
11.9
11.9
12.05 12.10 11.90 79,200 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 200 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
15.5
15.5
16.18 16.27 15.55 8,847,500 0 0 0
NLG
35.1
35.1
36.27 36.41 35.06 2,045,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.5
50.5
47.48 50.84 47.48 11,200 0 0 0
NNT
60.5
60.5
60.55 60.55 60.55 100 0 0 0
NO1
6.8
6.8
7.15 7.15 6.85 150,800 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
7
7
6.90 7.40 6.70 8,158,400 0 0 0
NSC
75.6
75.6
75.51 75.61 75.51 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.70 4.50 15,000 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
12.40 12.40 12.40 0 0 0 0
NT2
22.8
22.8
22.26 23.08 22.26 1,077,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
51.5
51.5
51.54 51.54 51.54 100 0 0 0
NTL
17.2
17.2
17.63 17.67 17.25 561,800 0 0 0
NTP
50.2
50.2
48.44 50.91 47.57 246,600 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 200 0 0 0
NUE
9.8
9.8
9.77 9.77 9.77 100 0 0 0
NVB
14.6
14.6
14.50 14.80 14.50 74,800 0 0 0
NVL
14.4
14.4
14.60 14.60 14.33 7,259,300 0 0 0
NVP
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NVT
7.8
7.8
7.80 7.96 7.80 1,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 600 0 0 0
OCB
11.2
11.2
11.17 11.39 11.17 4,039,000 0 0 0
OCH
6.1
6.1
6 6.10 6 3,400 0 0 0
ODE
45.5
45.5
45.60 45.70 45.50 17,500 0 0 0
OGC
4.3
4.3
4.29 4.30 4.22 250,000 0 0 0
OIL
10.8
10.8
11.00 11.10 10.80 468,700 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 2,500 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.7
18.7
18.32 18.77 18.32 6,100 0 0 0
ORS
13.7
13.7
14.20 14.20 13.65 2,719,000 0 0 0
PAC
22.6
22.6
22.91 22.91 22.50 146,600 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.5
26.5
26 26.83 25.96 840,900 0 0 0
PAP
26.5
26.5
25.90 27 25.90 2,200 0 0 0
PAS
4.3
4.3
4.50 4.50 4.20 284,200 0 0 0
PAT
90.1
90.1
78.50 90.07 78.50 17,500 0 0 0
PBC
6.3
6.3
6.40 6.40 6.30 9,000 0 0 0
PBP
11.1
11.1
11.13 11.13 11.04 800 0 0 0
PBT
25.0
25.0
23.57 25.45 23.57 1,200 0 0 0
PC1
21.6
21.6
22.35 22.35 21.57 2,600,800 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 2,500 0 0 0
PCE
18.7
18.7
19.05 19.05 18.68 1,300 0 0 0
PCF
5.9
5.9
5.80 5.90 5.80 10,400 0 0 0
PCH
18.8
18.8
18.69 18.88 18.69 99,700 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 5,500 0 0 0
PDB
17.1
17.1
17.33 17.59 17.08 14,800 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 0 0 0 0
PDR
22.9
22.9
23.70 23.75 22.85 10,738,600 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 1,000 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
28.6
28.6
28.34 29.56 28.34 1,115,900 0 0 0
PFL
2.6
2.6
2.70 2.80 2.60 47,600 0 0 0
PGB
11.2
11.2
11.29 11.43 11.22 13,900 0 0 0
PGC
12.5
12.5
12.51 12.60 12.51 8,500 0 0 0
PGD
24.7
24.7
25 25 24.55 3,900 0 0 0
PGI
18.9
18.9
19.03 19.03 18.94 300 0 0 0
PGN
6
6
6.10 6.20 5.90 58,300 0 0 0
PGS
45
45
45 45 45 0 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PGV
18.6
18.6
19.09 19.09 18.29 900 0 0 0
PHC
5.7
5.7
5.71 5.77 5.62 188,000 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
33.5
33.5
33.42 34.21 33.42 27,400 0 0 0
PHR
30.4
30.4
30.66 30.66 30.23 128,800 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
15.61 15.70 15.52 500 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
6.4
6.4
6.80 6.80 6.35 2,200 0 0 0
PIV
2.5
2.5
2.50 2.60 2.50 27,000 0 0 0
PJC
24.2
24.2
25.77 25.77 24.02 1,300 0 0 0
PJS
41.3
41.3
41.26 41.26 41.26 0 0 0 0
PJT
8.3
8.3
8.29 8.29 8.29 100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
28.7
28.7
29.40 29.40 28.50 293,600 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
5.59 5.61 5.48 94,900 0 0 0
PLX
32.8
32.8
32.97 33.16 32.82 1,039,500 0 0 0
PMB
9.7
9.7
9.72 9.81 9.72 2,200 0 0 0
PMC
102.6
102.6
116.01 116.21 102.65 1,300 0 0 0
PMG
8.7
8.7
8.74 9.31 8.74 4,800 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PMP
13.3
13.3
13.30 13.30 13.30 0 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 5,000 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 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
54.9
54.9
55.07 55.20 54.87 383,100 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 300 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
15.8
15.8
15.50 15.80 15.50 4,600 0 0 0
POT
20.6
20.6
20.58 20.58 20.58 1,000 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
13.3
13.3
13.49 13.58 13.25 4,621,000 0 0 0
PPC
10.2
10.2
10.20 10.25 10.15 249,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.4
24.4
24.40 24.49 24.40 4,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
17.33 17.52 17.33 300 0 0 0
PPS
10.8
10.8
10.72 10.81 10.63 6,200 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 14.96 200 0 0 0
PRE
18.6
18.6
18.60 18.60 18.60 1,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.6
11.6
11 11.60 11 3,000 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 64,200 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
10.3
10.3
10.31 10.38 10.15 51,300 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSI
8.5
8.5
8.50 8.60 8.40 103,900 0 0 0
PSL
11.8
11.8
12.10 12.40 11.80 800 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 400 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.1
8.1
7.98 8.07 7.98 22,100 0 0 0
PTB
31.5
31.5
32.14 32.14 31.47 54,600 0 0 0
PTC
7.8
7.8
7.82 7.83 7.82 12,100 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
25.8
25.8
26 26 25.80 400 0 0 0
PTL
3.6
3.6
3.51 3.66 3.50 26,800 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PTO
15.6
15.6
15.59 15.59 15.59 500 0 0 0
PTP
10.0
10.0
10.13 10.13 10.03 300 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 100 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PV2
2.9
2.9
2.80 2.90 2.80 39,600 0 0 0
PVB
29.7
29.7
29.50 30.40 29.30 37,800 0 0 0
PVC
11.5
11.5
11.50 11.70 11.40 277,600 0 0 0
PVD
12.9
12.9
13.06 13.09 12.79 3,448,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.5
6.5
6.60 6.60 6.50 20,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
59.7
59.7
60.77 63.41 59.72 41,600 0 0 0
PVM
16.1
16.1
16.14 16.14 16.14 100 0 0 0
PVO
6.4
6.4
6.51 6.51 6.41 3,000 0 0 0
PVP
13.3
13.3
13.28 13.33 13.24 20,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.3
25.3
25.62 25.78 25.16 2,063,000 0 0 0
PVT
16.4
16.4
16.41 16.55 16.27 2,174,400 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
3.6
3.6
3.60 3.60 3.60 9,400 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
16.2
16.2
16.50 16.80 16.20 128,100 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
14
14.65 14.65 13.95 1,035,500 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6
6
6.10 6.50 6 9,100 0 0 0
QNP
29.6
29.6
29.53 29.63 29.53 3,000 0 0 0
QNS
43.5
43.5
43.51 43.69 43.41 54,400 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
44.2
44.2
44.24 44.56 44.24 29,700 0 0 0
QSP
23.9
23.9
23.85 23.94 23.85 500 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 0 0 0 0
QTC
18.1
18.1
16.33 18.10 15.89 62,100 0 0 0
QTP
12.2
12.2
12.23 12.23 12.14 115,400 0 0 0
RAL
88.8
88.8
88.81 88.81 88.62 7,500 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
13.1
13.1
13.14 13.14 13.14 1,000 0 0 0
REE
55.8
55.8
56.22 56.65 55.71 294,700 0 0 0
RIC
7.9
7.9
8 8.20 7.80 44,400 0 0 0
RTB
26.4
26.4
26.44 26.44 26.44 1,700 0 0 0
RYG
11.1
11.1
11.02 11.16 10.92 51,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.0
32.0
31.97 31.97 31.97 200 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 400 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.70 9.80 9.50 170,100 0 0 0
SAB
40.7
40.7
40.74 41.06 40.74 696,400 0 0 0
SAC
12.6
12.6
11.93 12.58 11.93 1,700 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 2,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.25 7.25 7.10 397,100 0 0 0
SAS
32.4
32.4
32.58 32.58 32.14 3,600 0 0 0
SAV
14.6
14.6
14.86 15.52 14.57 7,300 0 0 0
SB1
5.4
5.4
5.46 5.55 5.37 3,400 0 0 0
SBA
27.2
27.2
27.17 27.26 27.17 12,100 0 0 0
SBB
15.8
15.8
15.84 15.84 15.84 62,600 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 4,000 0 0 0
SBG
10.3
10.3
10.38 10.42 10.29 78,300 0 0 0
SBH
40.5
40.5
41.98 41.98 40.50 4,100 0 0 0
SBL
5.6
5.6
6 6 5.60 1,300 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
6.3
6.3
6.40 6.40 6.20 593,700 0 0 0
SBT
22.6
22.6
22.74 22.74 22.50 743,400 0 0 0
SBV
8.1
8.1
7.65 8.14 7.65 400 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
66.3
66.3
65.70 66.40 65.70 24,900 0 0 0
SCI
9.6
9.6
9.70 9.80 9.50 30,600 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
16.3
16.3
16.10 16.31 15.68 11,300 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.3
9.3
9.60 9.60 9.25 5,502,400 0 0 0
SCS
55.1
55.1
55.95 56.04 55.13 207,800 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.6
7.6
7.10 7.60 7.10 4,400 0 0 0
SD5
8.9
8.9
8.75 8.93 8.75 2,100 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
12.09 12.09 11.52 7,400 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
22.6
22.6
22.60 22.60 20.70 500 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
48
48
48 48 48 2,000 0 0 0
SEB
45.3
45.3
45.34 45.34 45.34 0 0 0 0
SED
23.6
23.6
23.76 23.76 23.58 3,600 0 0 0
SEP
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SFC
18.3
18.3
18.28 18.28 18.28 700 0 0 0
SFG
10.0
10.0
9.87 10.02 9.87 600 0 0 0
SFI
23.7
23.7
23.67 23.67 23.62 700 0 0 0
SFN
23.7
23.7
23.72 23.72 23.72 0 0 0 0
SGB
12.4
12.4
12.49 12.49 12.21 15,600 0 0 0
SGC
103.0
103.0
105.42 105.42 103.04 9,500 0 0 0
SGD
23.4
23.4
23.40 23.40 23.40 0 0 0 0
SGH
28.6
28.6
28.58 28.58 28.58 0 0 0 0
SGI
10.9
10.9
10.86 10.86 10.86 2,200 0 0 0
SGN
61.9
61.9
62.48 62.48 61.90 18,100 0 0 0
SGP
27
27
27.60 27.60 26.30 24,000 0 0 0
SGR
19.3
19.3
19.13 20 18.92 386,500 0 0 0
SGS
12.3
12.3
12.27 12.27 12.27 0 0 0 0
SGT
17.2
17.2
17.10 17.20 16.85 5,500 0 0 0
SHA
4.2
4.2
4.17 4.29 4.14 29,800 0 0 0
SHB
16.8
16.8
16.76 16.90 16.46 63,664,700 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7 12,200 0 0 0
SHI
14.2
14.2
14.15 14.15 14.05 209,900 0 0 0
SHN
5.3
5.3
5.50 5.50 5.30 29,100 0 0 0
SHP
32.6
32.6
32.63 32.63 32.63 700 0 0 0
SHS
25
25
26.10 26.20 25 17,179,900 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SIG
6
6
6 6 6 0 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 11.27 700 0 0 0
SJD
14.2
14.2
14.20 14.25 14.15 92,000 0 0 0
SJE
18.4
18.4
18.60 18.60 18.40 40,700 0 0 0
SJG
18.3
18.3
17.15 18.28 17.15 5,100 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
68.6
68.6
68 71.80 68 78,400 0 0 0
SKG
10.2
10.2
10.25 10.30 10.11 105,000 0 0 0
SKH
23.2
23.2
23.24 23.24 23.05 5,500 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SKV
26.4
26.4
26.36 26.36 26.36 2,600 0 0 0
SLS
176.9
176.9
178.78 178.78 176.02 8,000 0 0 0
SMA
8.7
8.7
8.67 8.67 8.67 0 0 0 0
SMB
37.3
37.3
37.12 37.30 36.61 17,700 0 0 0
SMC
13.8
13.8
14.05 14.35 13.75 335,400 0 0 0
SMN
11.2
11.2
11.27 11.27 11.08 1,400 0 0 0
SMT
11.7
11.7
10.80 11.70 10.80 1,100 0 0 0
SNC
23.4
23.4
23.42 23.42 23.42 0 0 0 0
SNZ
34.4
34.4
34.74 34.74 34.35 9,800 0 0 0
SP2
24
24
24 24 24 0 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
10.3
10.3
10.38 10.43 10.33 3,200 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
2.1
2.1
2.20 2.20 2.10 6,100 0 0 0
SRC
38.2
38.2
38.19 38.19 35.59 2,600 0 0 0
SRF
7.8
7.8
7.38 7.77 7.27 11,600 0 0 0
SSB
16.0
16.0
16.10 16.14 15.93 2,991,600 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 8.90 8.70 3,900 0 0 0
SSH
88.3
88.3
88.47 88.47 88.27 700 0 0 0
SSI
27.6
27.6
28.14 28.36 27.45 21,157,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
6.5
6.5
6.60 6.64 6.50 213,100 0 0 0
STB
58.7
58.7
60 60.30 58 8,412,100 0 0 0
STC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
STG
35.5
35.5
35.60 35.60 35.50 1,800 0 0 0
STH
19.8
19.8
19.60 19.90 18.70 16,200 0 0 0
STK
15.7
15.7
15.80 16.05 15.67 27,400 0 0 0
STP
7.9
7.9
8.01 8.01 7.92 1,100 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 0 0 0 0
SVD
5.9
5.9
6 6.44 5.93 13,000 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 71,200 0 0 0
SVT
10.2
10.2
10.17 10.17 10.12 5,800 0 0 0
SWC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
SZB
33.8
33.8
33.82 33.82 33.55 1,000 0 0 0
SZC
32.3
32.3
32.77 32.82 32.16 645,800 0 0 0
SZE
9.9
9.9
9.99 9.99 9.89 1,600 0 0 0
SZG
36.1
36.1
36.13 36.13 36.13 0 0 0 0
SZL
25.0
25.0
25.07 25.10 24.99 12,200 0 0 0
TA6
5.9
5.9
5.88 5.88 5.88 0 0 0 0
TA9
11.0
11.0
10.96 11.57 10.96 61,800 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
34.69 34.69 34.69 2,200 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 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
38.1
38.1
38.05 38.39 37.61 16,259,200 0 0 0
TCH
19.1
19.1
20.04 20.04 19.05 6,145,000 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
32.1
32.1
31.99 32.08 31.89 8,300 0 0 0
TCM
27.1
27.1
27.10 27.19 26.74 1,323,200 0 0 0
TCO
11
11
10.90 11.10 10.85 209,600 0 0 0
TCR
3.1
3.1
2.85 3.09 2.84 6,500 0 0 0
TCT
20.0
20.0
20.09 20.19 20.04 1,500 0 0 0
TCW
28.8
28.8
29.06 29.06 28.78 2,200 0 0 0
TDB
38.2
38.2
38.18 38.18 38.18 100 0 0 0
TDC
11.6
11.6
11.72 11.86 11.58 290,300 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 6,000 0 0 0
TDG
3.2
3.2
3.23 3.25 3.19 34,500 0 0 0
TDH
5.1
5.1
5.25 5.25 5.04 357,800 0 0 0
TDM
55.3
55.3
55.67 55.67 55.20 600 0 0 0
TDP
28.4
28.4
27.79 28.60 27.71 180,600 0 0 0
TDS
8.5
8.5
8.50 8.60 8.50 22,200 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 38,900 0 0 0
TDW
46.3
46.3
46.82 46.82 46.35 500 0 0 0
TED
50.8
50.8
50.78 50.78 50.78 0 0 0 0
TEG
6.6
6.6
6.82 6.82 6.64 22,400 0 0 0
TEL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
61.7
61.7
61.67 61.67 61.67 0 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 0 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
27.4
27.4
27.40 27.50 27 10,200 0 0 0
THG
42.1
42.1
41.94 42.27 41.94 35,400 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 100 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 1,000 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
22.75 22.84 22.75 6,500 0 0 0
TIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TIG
8.6
8.6
8.80 8.90 8.60 368,000 0 0 0
TIN
53
53
53 53 53 1,300 0 0 0
TIP
17.5
17.5
17.57 17.57 17.44 103,700 0 0 0
TIS
5.1
5.1
5.30 5.30 5.10 4,100 0 0 0
TIX
40.7
40.7
41.60 41.60 40.65 3,600 0 0 0
TJC
9.6
9.6
9.58 9.58 9.58 0 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
13.40 13.40 13.40 0 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8.05 8.17 8.05 266,600 0 0 0
TLG
45.1
45.1
44.41 45.50 44.41 156,800 0 0 0
TLH
5.5
5.5
5.76 5.76 5.52 256,900 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 1,000 0 0 0
TMB
58.7
58.7
57.94 58.70 57.94 7,300 0 0 0
TMC
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TMG
61.7
61.7
61.74 61.74 61.74 0 0 0 0
TMP
58.9
58.9
58.91 58.91 58.91 1,100 0 0 0
TMS
40.0
40.0
40.21 40.21 39.97 4,700 0 0 0
TMT
10.8
10.8
10.90 10.90 10.80 1,200 0 0 0
TMW
24.7
24.7
24.75 24.75 24.75 0 0 0 0
TMX
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TN1
12.7
12.7
13.12 13.16 12.68 10,400 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
30.0
30.0
29.75 29.95 29.75 1,500 0 0 0
TNG
17.1
17.1
16.99 17.34 16.99 272,800 0 0 0
TNH
13.6
13.6
13.45 13.70 13.45 101,800 0 0 0
TNI
6.9
6.9
6.86 6.86 6.58 1,413,200 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
7.5
7.5
7.80 7.96 7.50 87,700 0 0 0
TNW
11.9
11.9
11.89 11.89 11.89 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
116.5
116.5
117.00 118.96 116.51 5,700 0 0 0
TOT
13.3
13.3
13.42 13.42 13.33 300 0 0 0
TOW
31.7
31.7
31.67 31.67 31.67 0 0 0 0
TPB
17.9
17.9
18.38 18.62 17.90 11,176,400 0 0 0
TPC
11.5
11.5
12.15 12.15 11.50 18,300 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
42.6
42.6
42.55 42.55 42.55 200 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 0 0 0 0
TRA
31.9
31.9
31.62 31.90 31.62 500 0 0 0
TRC
16.9
16.9
16.84 17.11 16.84 15,100 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.1
6.1
6 6.10 6 5,200 0 0 0
TSB
35.4
35.4
35.90 35.90 34 13,100 0 0 0
TSC
3.1
3.1
3.14 3.14 3.11 183,300 0 0 0
TSD
5.5
5.5
5.60 5.60 5.50 1,000 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
5.4
5.4
5.64 5.73 5.39 5,800 0 0 0
TTA
12.0
12.0
12.33 12.38 11.95 238,100 0 0 0
TTC
6.9
6.9
7.29 7.47 6.93 8,900 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
3.0
3.0
3.07 3.07 3 687,400 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 2.60 263,700 0 0 0
TTL
8.5
8.5
8.70 8.70 8.50 11,800 0 0 0
TTN
15.6
15.6
15.77 15.77 15.58 19,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 100 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
23.7
23.7
23.48 23.67 23.38 14,700 0 0 0
TV2
33.7
33.7
34.23 34.62 33.74 80,500 0 0 0
TV3
17.2
17.2
17.21 17.21 17.21 0 0 0 0
TV4
15.0
15.0
15.31 15.49 15.02 7,000 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
9.3
9.3
9.38 9.40 9.30 37,200 0 0 0
TVC
11
11
11.20 11.30 11 239,900 0 0 0
TVD
9.6
9.6
9.49 9.67 9.49 18,200 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
8.1
8.1
8.20 8.30 8.10 141,200 0 0 0
TVS
15.1
15.1
15.44 15.52 15.15 73,000 0 0 0
TVT
15.0
15.0
15.03 15.03 15.03 1,500 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 200 0 0 0
TYA
16.4
16.4
16.48 16.48 16.30 15,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.20 39,600 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 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
10.2
10.2
9.70 10.40 9 1,100 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 0 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V21
6.8
6.8
6.60 6.80 6.60 1,100 0 0 0
VAV
36.8
36.8
36.84 36.84 36.84 0 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 5,800 0 0 0
VC2
7.3
7.3
7.36 7.55 7.27 162,500 0 0 0
VC3
26.0
26.0
25.86 26.05 25.77 777,900 0 0 0
VC6
35.7
35.7
34.70 38.18 31.38 2,300 0 0 0
VC7
10.8
10.8
11.31 11.50 10.74 557,600 0 0 0
VC9
4
4
4 4 3.90 2,300 0 0 0
VCA
9.4
9.4
9.32 9.37 9.32 12,600 0 0 0
VCB
61.1
61.1
61.44 62.13 61.14 3,657,500 0 0 0
VCC
9.6
9.6
9.70 9.90 9.60 37,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.5
285.5
309 309 285.50 4,300 0 0 0
VCG
24.3
24.3
24.48 24.79 24.17 8,118,300 0 0 0
VCI
30.5
30.5
31.31 31.35 30.52 5,075,900 0 0 0
VCM
8.9
8.9
8.10 8.90 8.10 600 0 0 0
VCP
26.5
26.5
26.80 26.80 26.20 16,400 0 0 0
VCR
39.9
39.9
40 40 36 600 0 0 0
VCS
43.8
43.8
44.38 44.57 43.84 93,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
8.1
8.1
7.50 8.10 7.50 200 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
35.9
35.9
34.15 35.87 34.15 500 0 0 0
VDS
21.6
21.6
22.40 22.50 21.55 1,981,200 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 1,100 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
4.3
4.3
4.40 4.40 4.20 4,100 0 0 0
VEA
35.0
35.0
34.99 35.17 34.81 298,100 0 0 0
VEC
12
12
12.70 12.70 12 16,100 0 0 0
VEF
151.4
151.4
150.34 152.56 150.34 14,800 0 0 0
VES
7
7
7 7 7 0 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
54.1
54.1
54.37 54.37 54.09 19,200 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
50.0
50.0
51.72 51.72 49.74 555,900 0 0 0
VGG
41.2
41.2
42.70 42.70 41.21 600 0 0 0
VGI
65.4
65.4
65.73 66.78 65.34 126,100 0 0 0
VGL
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VGP
27.9
27.9
27.71 27.91 27.32 14,600 0 0 0
VGR
50.2
50.2
50.20 50.20 50.20 100 0 0 0
VGS
28.8
28.8
28.82 29.11 28.15 559,300 0 0 0
VGT
11.5
11.5
11.55 11.64 11.45 495,900 0 0 0
VGV
39.6
39.6
39.59 39.59 39.59 600 0 0 0
VHC
54
54
55.20 55.20 54 1,025,300 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 300 0 0 0
VHE
4.7
4.7
4.80 4.80 4.60 108,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 71,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
47.5
47.5
48.73 49.11 47.47 5,821,100 0 0 0
VIB
17.1
17.1
17.45 17.62 17.06 10,580,000 0 0 0
VIC
85.5
85.5
84.40 87.85 84.40 2,381,100 0 0 0
VID
5.1
5.1
5.10 5.10 5.10 12,000 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VIF
14.7
14.7
14.75 15.32 14.75 9,400 0 0 0
VIG
6.9
6.9
7 7.10 6.80 233,600 0 0 0
VIM
10.2
10.2
10.17 10.17 10.17 1,300 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 12.37 12.23 246,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.8
17.8
16.83 17.77 16.73 3,500 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
29.1
29.1
30.16 30.16 28.99 14,714,700 0 0 0
VJC
99
99
98.62 101.15 98 1,759,900 0 0 0
VLA
10.1
10.1
9.18 10.11 9.18 400 0 0 0
VLB
41.8
41.8
42.13 42.22 41.68 28,200 0 0 0
VLC
14.9
14.9
15 15.10 14.80 78,600 0 0 0
VLG
8.9
8.9
8.90 8.90 8.80 300 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
6.2
6.2
6.18 6.18 6.18 100 0 0 0
VMD
20.7
20.7
20.70 20.70 20.70 23,600 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 600 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
17.1
17.1
17.09 17.09 17.09 600 0 0 0
VNB
17.2
17.2
18.20 18.70 17.10 118,000 0 0 0
VNC
30.6
30.6
30.98 30.98 30.58 10,000 0 0 0
VND
22.2
22.2
22.85 22.95 22.15 13,030,500 0 0 0
VNF
15.1
15.1
15.43 15.43 14.98 4,100 0 0 0
VNG
7.5
7.5
7.45 7.50 7.45 4,000 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.6
8.6
8.80 8.80 8.60 1,800 0 0 0
VNL
21.0
21.0
20.97 21.07 20.97 4,300 0 0 0
VNM
56.9
56.9
58.14 58.23 56.93 3,398,700 0 0 0
VNP
12.0
12.0
12.45 12.45 11.87 1,600 0 0 0
VNR
18.5
18.5
18.29 18.56 18.29 1,700 0 0 0
VNS
9.6
9.6
9.70 9.70 9.57 2,700 0 0 0
VNT
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6
6
6 6 6 4,600 0 0 0
VNZ
391.3
391.3
391 391.40 391 1,000 0 0 0
VOS
13.3
13.3
13.60 13.70 13.30 503,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
29.6
29.6
30.56 30.95 29.62 31,474,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.2
23.2
23.22 23.22 23.13 8,200 0 0 0
VPG
8.6
8.6
8.66 8.69 8.56 315,400 0 0 0
VPH
5.4
5.4
5.50 5.50 5.42 54,600 0 0 0
VPI
51.1
51.1
51.36 52 50.82 1,456,800 0 0 0
VPL
80.3
80.3
80.20 80.30 79.70 438,700 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
10.0
10.0
10.09 10.09 10.05 1,300 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 0 0 0 0
VRC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VRE
30.7
30.7
32.06 32.35 30.66 6,929,900 0 0 0
VRG
17.0
17.0
17.17 17.17 16.98 3,100 0 0 0
VSA
19.8
19.8
19.88 19.88 19.69 900 0 0 0
VSC
28.1
28.1
29.75 29.75 28 14,053,100 0 0 0
VSE
8.3
8.3
8.40 8.40 8.20 1,300 0 0 0
VSF
26.5
26.5
26.60 26.60 26.50 12,200 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
42.7
42.7
42.41 42.69 42.41 4,100 0 0 0
VSI
20.2
20.2
20.02 20.16 20.02 700 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VSN
15.7
15.7
15.75 15.85 15.75 1,700 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3
3
3 3 3 7,700 0 0 0
VTB
9.6
9.6
9.64 9.64 9.64 0 0 0 0
VTC
6.7
6.7
6.75 6.75 6.75 400 0 0 0
VTD
7.5
7.5
7.50 7.60 7.40 26,400 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
7.9
7.9
8.90 8.90 7.90 2,300 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4.20 4.20 4 1,100 0 0 0
VTK
38.1
38.1
38.59 38.59 37.92 5,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.74 10.74 10.65 250,100 0 0 0
VTP
59.9
59.9
60.74 60.74 59.69 129,100 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
14.6
14.6
14.70 14.78 14.61 23,300 0 0 0
VTV
12.8
12.8
12.50 12.80 12.30 9,100 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.40 18.60 18.30 1,362,800 0 0 0
VUA
21.5
21.5
21.50 21.60 21.50 3,500 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
280.6
280.6
280.56 280.56 280.56 200 0 0 0
WSB
55.8
55.8
55.81 55.81 55.81 100 0 0 0
WSS
7.6
7.6
7.10 7.70 7.10 123,600 0 0 0
WTC
10.9
10.9
10.78 10.87 10.78 1,600 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 300 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
9
9.40 9.40 9 48,000 0 0 0
XMD
5.8
5.8
5.60 5.80 5.60 2,600 0 0 0
XMP
13.9
13.9
14.46 14.46 13.89 1,000 0 0 0
XPH
15.7
15.7
15.70 15.70 15.70 3,000 0 0 0
YBC
11
11
11 11 11 0 0 0 0
YBM
10.6
10.6
10.62 10.62 10.24 7,700 0 0 0
YEG
13.1
13.1
13.55 13.64 13.08 1,718,900 0 0 0
YTC
33.0
33.0
33.02 33.02 33.02 0 0 0 0
^VN30
1,859.8
1,859.8
1,872.83 1,891.20 1,851.54 322,463,116 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |