DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/10/2025

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 17/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.1
31.1
31.13 31.13 31.13 0 0 0 0
AAA
7.6
7.6
7.67 7.70 7.61 1,350,800 0 0 0
AAH
3.8
3.8
3.80 3.90 3.60 2,781,000 0 0 0
AAM
6.9
6.9
6.86 6.90 6.86 11,500 0 0 0
AAS
10.6
10.6
11.30 11.50 10.40 8,958,200 0 0 0
AAT
3.7
3.7
3.69 3.70 3.66 13,000 0 0 0
ABB
10.5
10.5
10.22 10.93 10.14 9,132,200 0 0 0
ABC
10.5
10.5
10.40 10.50 10.30 25,200 0 0 0
ABI
20.1
20.1
20.30 20.30 19.90 96,000 0 0 0
ABR
12.8
12.8
12.82 13.10 12.82 800 0 0 0
ABS
3
3
2.99 3 2.95 234,900 0 0 0
ABT
62.0
62.0
63.28 63.28 61.75 17,900 0 0 0
ABW
11
11
11 11.40 10.90 325,400 0 0 0
ACB
22.2
22.2
22.66 22.75 22.19 16,289,600 0 0 0
ACC
13.5
13.5
13.10 13.50 13.05 10,000 0 0 0
ACE
38.0
38.0
37.58 37.95 37.58 6,600 0 0 0
ACL
12.9
12.9
12.98 12.98 12.45 9,800 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 298,500 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
52.8
52.8
53.10 53.30 52.60 669,900 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.4
9.4
9.17 9.38 8.90 5,500 0 0 0
ADS
7.6
7.6
7.66 7.70 7.56 110,900 0 0 0
AG1
10.2
10.2
10.22 10.22 10.22 1,500 0 0 0
AGF
2.2
2.2
2.40 2.40 2.10 5,200 0 0 0
AGG
16.3
16.3
16.45 16.45 16.05 425,400 0 0 0
AGP
35.0
35.0
33.58 35.70 33.58 7,300 0 0 0
AGR
17.2
17.2
17.35 17.65 17.20 912,800 0 0 0
AGX
151.8
151.8
151.78 151.78 151.78 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 1,300 0 0 0
AIG
39.5
39.5
40.05 40.13 38.84 31,200 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
ALV
6.6
6.6
6.60 6.70 6.50 28,500 0 0 0
AMC
11.6
11.6
11.69 11.69 11.62 1,700 0 0 0
AME
8.5
8.5
8.20 8.50 8.20 1,800 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 2,900 0 0 0
AMS
7.7
7.7
7.70 7.80 7.60 1,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
31.4
31.4
30.36 31.88 30.21 3,409,200 0 0 0
APF
34.0
34.0
34.31 34.57 33.54 9,400 0 0 0
APG
11.7
11.7
11.80 11.80 11.65 477,100 0 0 0
APH
6.2
6.2
6.20 6.24 6.18 261,700 0 0 0
API
7.7
7.7
7.90 8 7.70 261,300 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.5
5.5
5.60 5.60 5.50 3,800 0 0 0
APS
9.1
9.1
9.30 9.50 9.10 657,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ASG
16.3
16.3
16.20 16.50 15.70 2,600 0 0 0
ASM
7.1
7.1
7.08 7.22 7.08 662,000 0 0 0
ASP
4.5
4.5
4.50 4.50 4.47 59,000 0 0 0
AST
62.0
62.0
62.37 62.37 58.43 2,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 68,000 0 0 0
ATG
8.3
8.3
8.50 8.50 7.80 233,600 0 0 0
ATS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AVC
51.0
51.0
51.48 51.48 51.00 1,200 0 0 0
AVG
14.2
14.2
14.70 15.10 14.20 160,800 0 0 0
BAB
11.6
11.6
11.84 11.84 11.58 2,000 0 0 0
BAF
30.9
30.9
30.77 31.09 30.73 1,657,200 0 0 0
BAL
8.9
8.9
8.87 8.87 8.87 0 0 0 0
BAX
34.5
34.5
34.47 34.47 34.47 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
8.6
8.6
8.57 8.57 8.57 0 0 0 0
BBS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBT
15.1
15.1
12.56 15.15 12.56 2,100 0 0 0
BCA
8.9
8.9
8.70 9.10 8.20 10,400 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
8 8.10 7.80 279,500 0 0 0
BCE
8.1
8.1
8.02 8.10 7.99 49,800 0 0 0
BCF
33.7
33.7
33.65 33.74 33.65 1,000 0 0 0
BCM
64.8
64.8
64.48 64.78 62.91 274,700 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.7
34.7
34.62 34.71 34.62 1,200 0 0 0
BDT
9.5
9.5
9.60 10 9.50 20,100 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
39.6
39.6
39.42 39.89 38.81 152,000 0 0 0
BGE
4.9
4.9
5 5 4.80 443,100 0 0 0
BGW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
BHA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
BHC
1.4
1.4
1.20 1.40 1.20 3,900 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 0 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
29.9
29.9
29.46 30.13 29.46 3,300 0 0 0
BHP
8
8
8 8 8 300 0 0 0
BIC
25.3
25.3
25.60 25.60 25.15 51,900 0 0 0
BID
36.1
36.1
36.78 36.82 36.13 4,176,200 0 0 0
BIG
4.3
4.3
4.23 4.40 4.14 85,600 0 0 0
BIO
10.2
10.2
11.31 11.31 10.21 2,000 0 0 0
BKC
20.3
20.3
20.21 20.91 19.12 146,600 0 0 0
BKG
3.0
3.0
3.03 3.03 2.87 250,200 0 0 0
BLI
8.9
8.9
9 9 8.80 2,000 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 25.18 500 0 0 0
BMC
17.1
17.1
17.10 17.50 16.80 71,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.3
18.3
18.77 18.77 18.34 107,100 0 0 0
BMJ
10
10
9.90 10 9.80 1,100 0 0 0
BMK
15
15
15 15 15 2,200 0 0 0
BMP
146.5
146.5
137.40 146.50 137.40 645,300 0 0 0
BMS
12.6
12.6
12.89 12.89 12.51 256,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.5
6.5
6.60 6.80 6.40 278,600 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
2.1
2.1
2.20 2.20 2 716,400 0 0 0
BPC
10.8
10.8
10.76 10.76 10.76 100 0 0 0
BQB
4.7
4.7
4.60 4.70 4.60 600 0 0 0
BRC
11.6
11.6
11.47 11.61 11.34 3,500 0 0 0
BRR
16.7
16.7
16.69 16.69 16.30 4,300 0 0 0
BRS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
BSA
22.5
22.5
22.50 22.60 22.50 16,700 0 0 0
BSD
12.7
12.7
12.71 12.71 12.71 100 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 1,600 0 0 0
BSH
15.5
15.5
15.47 15.47 15.47 0 0 0 0
BSI
39.2
39.2
40 40.91 39.14 1,084,200 0 0 0
BSL
9.7
9.7
10.05 10.05 9.67 5,200 0 0 0
BSP
8.7
8.7
8.73 8.73 8.73 0 0 0 0
BSQ
16.6
16.6
16.56 16.56 14.82 2,100 0 0 0
BSR
17.0
17.0
17.21 17.57 16.96 8,948,400 0 0 0
BT1
8.4
8.4
10.95 10.95 8.39 6,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 3,000 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
37.8
37.8
38.00 38.00 37.43 14,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.3
10.3
10.25 10.40 10.25 2,800 0 0 0
BTS
5.2
5.2
5.30 5.30 5.20 8,800 0 0 0
BTT
35.4
35.4
35.37 35.37 35.37 0 0 0 0
BTU
13.2
13.2
13.21 13.21 13.21 100 0 0 0
BTV
12.4
12.4
12.38 12.38 12.38 1,200 0 0 0
BTW
62.6
62.6
62.63 62.63 62.63 0 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 66,400 0 0 0
BVH
49.5
49.5
50.92 50.92 49.16 314,400 0 0 0
BVL
16.2
16.2
15.75 16.25 15.33 27,100 0 0 0
BVN
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BVS
35.4
35.4
35.25 35.93 34.96 425,000 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.8
45.8
45.69 46.79 45.69 54,500 0 0 0
BWS
32.2
32.2
32.15 32.15 32.15 0 0 0 0
BXH
15.1
15.1
15.14 15.14 15.14 0 0 0 0
C21
15.1
15.1
15 15.10 15 200 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.7
9.7
9.69 9.69 9.39 8,800 0 0 0
C47
10.5
10.5
10.70 10.85 10.40 98,500 0 0 0
C4G
8.6
8.6
8.70 8.80 8.60 545,200 0 0 0
C69
12.7
12.7
12.80 12.90 12.60 493,500 0 0 0
C92
4.2
4.2
4.20 4.40 4.20 2,800 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 3,500 0 0 0
CAG
7.2
7.2
7 7.30 6.90 2,500 0 0 0
CAN
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CAP
38.0
38.0
38.14 38.52 37.68 11,400 0 0 0
CAT
12.6
12.6
12.64 12.64 12.49 5,900 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
28.9
28.9
28.97 28.97 28.88 10,100 0 0 0
CC1
29.0
29.0
28.95 29.05 28.95 10,700 0 0 0
CCA
9.7
9.7
9.69 9.69 9.69 100 0 0 0
CCI
20.9
20.9
20.01 20.90 20.01 200 0 0 0
CCL
6.1
6.1
5.91 6.10 5.91 122,800 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 100 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
17.7
17.7
17.39 17.93 17.05 568,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.2
30.2
30.24 31.02 30.14 6,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 72,000 0 0 0
CDP
9.1
9.1
8.98 9.07 8.98 400 0 0 0
CDR
6.3
6.3
8 8 6.30 10,400 0 0 0
CEN
2.4
2.4
2.40 2.60 2.20 549,200 0 0 0
CEO
30.4
30.4
30.29 31.33 29.71 20,710,700 0 0 0
CET
12.3
12.3
10.50 12.30 10.10 101,800 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
25
25
25 25 25 100 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
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.9
26.9
26.86 26.94 26.86 38,000 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 600 0 0 0
CI5
5.4
5.4
5.40 5.40 5.40 100 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 4,600 0 0 0
CID
11.4
11.4
11.21 11.38 11.21 1,100 0 0 0
CIG
8.9
8.9
9.20 9.20 8.90 10,600 0 0 0
CII
30.4
30.4
30 31.35 29.75 32,284,500 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 200 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
37.8
37.8
37.97 38.05 37.30 4,000 0 0 0
CKD
21.8
21.8
22.03 22.41 21.83 2,500 0 0 0
CKG
12.2
12.2
12.50 12.50 12.20 114,300 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
48.1
48.1
48.14 48.14 48.14 0 0 0 0
CLH
20.1
20.1
20.22 20.22 20.13 7,200 0 0 0
CLL
28.0
28.0
27.95 28.27 27.91 13,900 0 0 0
CLM
51.0
51.0
50.95 50.95 50.95 0 0 0 0
CLW
43.5
43.5
43.19 43.48 43.19 1,000 0 0 0
CLX
15.1
15.1
15.16 15.26 15.07 81,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
CMF
325.7
325.7
306.58 325.65 306.58 1,800 0 0 0
CMG
33.9
33.9
34.55 34.64 33.91 822,000 0 0 0
CMI
0.7
0.7
0.60 0.70 0.60 12,100 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21
21
22 22 19 500 0 0 0
CMN
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
6.9
6.9
7.04 7.23 6.95 130,900 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 200 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 4,000 0 0 0
CMX
6.8
6.8
6.67 6.75 6.60 60,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.44 31.44 30.50 3,100 0 0 0
CNG
26.3
26.3
26.30 26.65 26.05 9,300 0 0 0
CNN
62.9
62.9
62.76 62.95 62.76 1,700 0 0 0
CNT
7.8
7.8
7.80 8.20 7.80 2,500 0 0 0
COM
29.0
29.0
29.03 29.03 29.03 400 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CPC
15.9
15.9
16.15 16.15 15.78 2,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4 4.20 4 12,400 0 0 0
CQN
30.5
30.5
30.42 30.52 30.04 14,100 0 0 0
CQT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
CRC
9.8
9.8
9.66 9.89 9.63 326,900 0 0 0
CRE
10.3
10.3
10.10 10.30 10.10 631,300 0 0 0
CSC
17.7
17.7
18.64 18.64 17.27 38,700 0 0 0
CSI
28
28
28.10 28.20 28 11,300 0 0 0
CSM
14.2
14.2
13.90 14.50 13.90 1,030,700 0 0 0
CSV
30.3
30.3
30.30 30.95 30.05 439,200 0 0 0
CT3
5.3
5.3
5.30 5.30 5.10 17,000 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CTB
17.1
17.1
17.07 17.07 17.07 0 0 0 0
CTD
74.9
74.9
77.00 77.00 74.40 1,526,600 0 0 0
CTF
19.7
19.7
19.80 19.90 19.51 284,500 0 0 0
CTG
35.5
35.5
36.56 36.91 35.54 17,820,200 0 0 0
CTI
22.3
22.3
22.64 23 22.27 1,045,100 0 0 0
CTP
9.1
9.1
8.90 9.10 8.90 172,500 0 0 0
CTR
70.2
70.2
71.40 71.40 69.82 314,300 0 0 0
CTS
35.1
35.1
35.43 36.33 34.77 3,805,100 0 0 0
CTT
22.9
22.9
22.87 22.87 22.87 0 0 0 0
CTW
26.5
26.5
26.47 26.47 26.47 100 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CX8
9.4
9.4
9.80 9.80 9.40 24,300 0 0 0
D11
9.1
9.1
9.05 9.05 9.05 500 0 0 0
D2D
36.2
36.2
36.35 36.35 36.15 56,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.0
16.0
16.03 16.03 16.03 300 0 0 0
DAE
13.5
13.5
12.20 13.46 12.20 400 0 0 0
DAH
3.9
3.9
3.91 3.91 3.87 100,500 0 0 0
DAS
8.6
8.6
8.70 8.70 8.60 200 0 0 0
DAT
8.6
8.6
8.59 8.60 8.11 7,200 0 0 0
DBC
23.7
23.7
23.87 24.09 23.69 4,073,200 0 0 0
DBD
51.6
51.6
52.03 52.03 51.55 47,800 0 0 0
DBM
23.1
23.1
23.11 23.11 23.11 0 0 0 0
DBT
11.7
11.7
11.70 11.70 11.70 3,100 0 0 0
DC1
6
6
6 6 6 0 0 0 0
DC2
6.6
6.6
5.94 6.60 5.94 1,200 0 0 0
DC4
10.5
10.5
10.68 10.73 10.45 235,400 0 0 0
DCF
35.1
35.1
35.09 35.09 35.09 2,000 0 0 0
DCG
23.0
23.0
23.04 23.04 23.04 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
29.5
29.5
29.90 30 29.20 667,300 0 0 0
DCM
32.0
32.0
32.90 33.00 31.96 3,321,100 0 0 0
DCR
3.7
3.7
3.60 3.70 3.60 300 0 0 0
DCS
1
1
1 1 0.90 395,200 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 5,400 0 0 0
DDB
10
10
10 10 10 3,300 0 0 0
DDH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
DDM
2.1
2.1
1.90 2.10 1.80 16,000 0 0 0
DDN
5.9
5.9
5.80 5.90 5.30 2,900 0 0 0
DDV
32.7
32.7
31.20 33.63 31.11 3,846,500 0 0 0
DFC
23.5
23.5
23.24 23.50 23.24 500 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 1,624,300 0 0 0
DGC
79.7
79.7
81.71 81.71 79.74 1,038,300 0 0 0
DGT
4.7
4.7
4.90 4.90 4.70 188,700 0 0 0
DGW
40.2
40.2
41.10 41.10 40.20 1,324,700 0 0 0
DHA
47.2
47.2
47.91 48.19 47.06 58,300 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DHC
28.9
28.9
28.63 29.37 27.09 280,500 0 0 0
DHD
22.7
22.7
22.71 22.71 22.71 300 0 0 0
DHG
96.1
96.1
97.32 97.32 96.09 6,500 0 0 0
DHM
6.2
6.2
6.20 6.29 6.12 7,900 0 0 0
DHN
23.7
23.7
23.67 23.67 23.67 1,700 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
77.2
77.2
76.36 77.45 76.36 22,300 0 0 0
DIC
1
1
1 1.10 1 385,000 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 2,500 0 0 0
DIG
23.2
23.2
23.21 23.68 22.88 24,105,900 0 0 0
DIH
11.7
11.7
11.74 11.74 11.65 2,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6
6
6.10 6.10 6 505,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.62 2.68 2.62 1,521,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
57.6
57.6
59.03 59.03 57.50 2,500 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 2,000 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 2,200 0 0 0
DNH
52.8
52.8
52.84 52.84 52.84 0 0 0 0
DNL
28.8
28.8
28.78 28.78 28.78 0 0 0 0
DNN
3.4
3.4
3.37 3.37 3.37 0 0 0 0
DNP
20
20
19 20 19 600 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.12 33.31 32.83 2,600 0 0 0
DOC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
34.9
34.9
34.94 34.94 34.94 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.9
48.9
48.80 49.36 48.70 5,700 0 0 0
DPG
47.3
47.3
48.61 49.64 47.28 2,581,700 0 0 0
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
21.7
21.7
22.38 22.42 21.68 6,057,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.1
36.1
36.50 36.55 36.05 290,400 0 0 0
DQC
10.6
10.6
10.69 10.69 10.45 10,200 0 0 0
DRC
15.0
15.0
15.03 15.08 14.89 237,100 0 0 0
DRG
8.4
8.4
8.44 8.44 8.44 300 0 0 0
DRH
2.2
2.2
2.20 2.28 2.18 515,500 0 0 0
DRI
10.9
10.9
10.90 11 10.50 179,700 0 0 0
DRL
49.2
49.2
48.08 49.21 48.08 3,300 0 0 0
DS3
6.1
6.1
6 6.10 5.90 2,200 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
23.3
23.3
24.21 24.57 23.31 1,313,700 0 0 0
DSG
3.4
3.4
4 4 3.40 400 0 0 0
DSN
40.5
40.5
40.76 40.76 40.44 6,000 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.30 9.30 8.80 42,700 0 0 0
DTA
4.3
4.3
4.29 4.31 4.24 9,600 0 0 0
DTD
18.7
18.7
19.43 19.52 18.73 631,000 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 60,200 0 0 0
DTK
11.4
11.4
10.92 11.39 10.63 2,900 0 0 0
DTL
13.1
13.1
13 13.25 13 9,000 0 0 0
DTP
85.0
85.0
75.15 85.02 75.15 200 0 0 0
DTT
15.7
15.7
14.35 15.79 14.35 900 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DVG
1.8
1.8
1.70 1.80 1.70 1,134,700 0 0 0
DVM
7
7
6.80 7.10 6.70 260,200 0 0 0
DVN
19.5
19.5
19.65 19.75 19.46 22,900 0 0 0
DVP
63.4
63.4
63.83 63.92 63.38 7,700 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
19.8
19.8
19.87 20.61 19.69 53,757,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.50 221,900 0 0 0
DXS
12.3
12.3
12.55 12.75 12.30 5,533,200 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 35,900 0 0 0
E12
5.9
5.9
5.10 5.90 5.10 5,600 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.1
11.1
10.37 11.11 10.37 2,100 0 0 0
ECI
9.6
9.6
8.50 9.60 8.50 300 0 0 0
ECO
22.7
22.7
22.06 22.74 22.06 35,500 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 2,200 0 0 0
EIB
25.8
25.8
26.70 26.75 25.80 13,142,600 0 0 0
EIC
22.9
22.9
22.86 22.86 22.86 100 0 0 0
EID
24.0
24.0
24.41 24.41 24.04 1,400 0 0 0
EIN
2.9
2.9
2.80 2.90 2.60 9,600 0 0 0
ELC
19.8
19.8
20 20 19.43 350,800 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.8
20.8
20.74 20.83 20.64 1,600 0 0 0
EVE
9.7
9.7
9.61 9.75 9.61 20,300 0 0 0
EVF
13.9
13.9
14.45 14.45 13.65 11,311,500 0 0 0
EVG
9.2
9.2
9.41 9.41 9.19 2,165,400 0 0 0
EVS
6.4
6.4
6.60 6.60 6.40 285,200 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
3.5
3.5
3.49 3.53 3.43 32,000 0 0 0
FCN
17.0
17.0
17.12 17.51 16.97 2,181,900 0 0 0
FCS
7.5
7.5
6.90 7.50 6.90 3,500 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 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
22.5
22.5
22.47 22.47 22.47 0 0 0 0
FIC
13.1
13.1
13.25 13.55 12.77 4,300 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 217,900 0 0 0
FIR
8
8
8.38 8.38 7.88 521,600 0 0 0
FIT
4.5
4.5
4.60 4.66 4.54 529,600 0 0 0
FMC
33.4
33.4
33.23 33.57 33.23 46,700 0 0 0
FOC
55.7
55.7
56.27 56.27 55.58 15,700 0 0 0
FOX
61
61
61.90 62.60 61 19,800 0 0 0
FPT
87.2
87.2
89.17 90.56 87.19 8,374,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.0
5.0
4.96 4.96 4.96 0 0 0 0
FRT
132.3
132.3
132.76 133.33 130 640,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.4
40.4
40.41 40.41 40.41 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 0.60 172,400 0 0 0
FTS
30.6
30.6
30.90 31.39 30.64 2,036,000 0 0 0
G20
0.6
0.6
0.60 0.70 0.60 61,500 0 0 0
G36
8.6
8.6
8.50 8.88 8.41 490,400 0 0 0
GAS
58.6
58.6
58.70 59.20 58.50 320,000 0 0 0
GCB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
GCF
31.8
31.8
31.91 31.91 31.82 300 0 0 0
GDA
17.1
17.1
17.10 17.40 17 66,200 0 0 0
GDT
17.7
17.7
17.69 17.95 17.65 30,100 0 0 0
GDW
33.1
33.1
33.11 33.11 33.11 0 0 0 0
GEG
15.0
15.0
14.95 15.10 14.95 375,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
49.2
49.2
52.56 52.56 49.20 26,960,500 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.4
11.4
11.56 11.56 11.41 1,000 0 0 0
GIL
15.2
15.2
15.60 15.70 15.20 290,900 0 0 0
GKM
3.2
3.2
3.20 3.20 3.20 96,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.5
19.5
22.50 22.50 19.50 1,900 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 100 0 0 0
GMD
66.1
66.1
65.59 66.47 65.11 2,521,700 0 0 0
GMH
7.9
7.9
7.84 7.93 7.79 3,500 0 0 0
GMX
14.4
14.4
14.53 14.53 14.44 1,300 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.6
2.6
2.50 2.60 2.50 20,200 0 0 0
GSM
28.3
28.3
27.85 28.30 27.13 4,100 0 0 0
GSP
10.0
10.0
10.14 10.14 9.95 12,700 0 0 0
GTA
9.4
9.4
9.42 9.42 9.42 100 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.7
26.7
27.01 27.26 26.72 2,038,900 0 0 0
GVT
78.6
78.6
78.64 78.64 78.64 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAC
12
12
12 12 12 300 0 0 0
HAD
13.3
13.3
13.17 13.53 13.17 800 0 0 0
HAF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HAG
16.2
16.2
16.40 16.55 16.20 7,699,100 0 0 0
HAH
53.4
53.4
53.80 54.37 53.12 1,408,700 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
9.1
9.1
9.16 9.16 9.07 300 0 0 0
HAP
6.3
6.3
6.30 6.30 6.25 53,400 0 0 0
HAR
4.3
4.3
4.32 4.43 4.25 438,600 0 0 0
HAS
8.2
8.2
8.15 8.15 8.15 0 0 0 0
HAT
34.4
34.4
32.22 34.51 32.22 300 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 100 0 0 0
HAX
10.7
10.7
10.60 10.95 10.55 1,206,600 0 0 0
HBC
6.7
6.7
6.80 6.80 6.50 3,311,100 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.2
5.2
5.17 5.46 4.89 500 0 0 0
HBS
6.5
6.5
6.30 6.80 6.30 716,800 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.1
24.1
24.11 24.11 24.11 100 0 0 0
HCC
20.7
20.7
20.20 20.69 20.20 4,300 0 0 0
HCD
6.5
6.5
6.50 6.53 6.48 22,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
22.85 23.06 22.47 10,389,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15
15
15 15 15 6,400 0 0 0
HD6
11.0
11.0
11.39 11.39 10.85 43,800 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
5.8
5.8
5.73 5.82 5.64 15,900 0 0 0
HDB
26
26
26.84 26.84 26 19,439,000 0 0 0
HDC
31.8
31.8
32.61 32.84 31.83 5,709,500 0 0 0
HDG
30.8
30.8
32.23 32.32 30.84 6,384,700 0 0 0
HDM
33.9
33.9
33.69 33.87 33.69 500 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 2,200 0 0 0
HEC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16.2
16.2
16.20 16.20 16.20 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
8.5
8.5
8.45 8.45 8.45 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
276.8
276.8
278.54 278.54 272.29 1,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.9
10.9
10.52 11.08 10.52 337,400 0 0 0
HHS
18.1
18.1
18.45 18.60 18.10 5,753,000 0 0 0
HHV
14.6
14.6
14.83 15.16 14.60 14,598,000 0 0 0
HID
3.4
3.4
3.45 3.48 3.39 81,400 0 0 0
HII
4.4
4.4
4.38 4.44 4.35 49,600 0 0 0
HIO
7.3
7.3
7 7.30 6.90 2,700 0 0 0
HJC
8.1
8.1
8.10 8.10 7.80 13,000 0 0 0
HJS
27.6
27.6
27.62 27.62 27.62 0 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 299,200 0 0 0
HKT
13.8
13.8
13.75 13.75 13.75 0 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
10.3
10.3
10.27 10.27 10.27 4,500 0 0 0
HLD
17.5
17.5
18.79 18.79 17.44 49,400 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12
12
12 12 11.50 11,000 0 0 0
HMC
11.1
11.1
11.11 11.11 11.11 100 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
17.4
17.4
17.44 17.44 17.44 0 0 0 0
HMR
11.5
11.5
11.60 11.60 11.50 17,300 0 0 0
HMS
33.8
33.8
33.78 33.78 33.78 3,600 0 0 0
HNB
11.4
11.4
11.38 11.38 11.38 0 0 0 0
HND
11.4
11.4
11.40 11.40 11.30 12,800 0 0 0
HNF
32.0
32.0
31.96 31.96 31.96 0 0 0 0
HNG
6
6
6 6 5.90 1,655,700 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.2
8.2
8.30 8.30 8.20 150,400 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
4.60 4.80 4.60 14,200 0 0 0
HPB
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HPD
16.2
16.2
16.33 16.33 16.24 4,100 0 0 0
HPG
25.5
25.5
25.73 26.05 25.45 46,508,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
23.6
23.6
23.60 23.60 23.60 100 0 0 0
HPP
68.4
68.4
68.35 68.43 67.49 400 0 0 0
HPT
23.8
23.8
26.03 26.03 23.08 4,300 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 100 0 0 0
HPX
5.0
5.0
5.01 5.03 4.95 1,127,800 0 0 0
HQC
3.4
3.4
3.49 3.50 3.41 4,286,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.0
14.0
14.27 14.46 14 11,245,900 0 0 0
HSL
8.4
8.4
8.68 8.80 8.35 572,200 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HSP
13.0
13.0
13.00 13.00 13.00 500 0 0 0
HSV
4
4
4 4.20 4 85,200 0 0 0
HT1
17.2
17.2
17.42 17.42 17.13 295,300 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 14,500 0 0 0
HTG
35.2
35.2
34.89 35.20 34.89 2,700 0 0 0
HTI
21.8
21.8
21.89 21.94 21.39 92,900 0 0 0
HTL
23.8
23.8
23.73 23.77 23.73 800 0 0 0
HTM
10.4
10.4
9.10 10.40 9.10 2,300 0 0 0
HTN
6.8
6.8
6.77 6.93 6.73 757,600 0 0 0
HTP
1.7
1.7
1.90 1.90 1.70 194,500 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 1,900 0 0 0
HTV
11.1
11.1
10.70 11.15 10.66 5,500 0 0 0
HU1
7.7
7.7
7.21 7.71 7.21 18,400 0 0 0
HU4
13.5
13.5
13.63 13.63 13.10 73,300 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 500 0 0 0
HUB
14.1
14.1
14.11 14.51 14.11 15,700 0 0 0
HUG
27.1
27.1
27.07 27.07 27.07 0 0 0 0
HUT
17.3
17.3
18 18 17.20 2,984,200 0 0 0
HVA
22.5
22.5
22 22.70 21.80 76,100 0 0 0
HVH
12.0
12.0
12.05 12.09 11.95 110,900 0 0 0
HVN
35
35
35.60 35.60 35 588,100 0 0 0
HVT
28.4
28.4
28.74 28.74 28.36 5,700 0 0 0
HWS
13.7
13.7
13.70 13.70 13.70 1,800 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
40
40
50.80 50.80 40 500 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 1,200 0 0 0
ICG
14.9
14.9
14.60 14.90 14 1,600 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
35.7
35.7
35.90 36.44 35.27 5,700 0 0 0
ICT
17.1
17.1
17.11 17.15 16.97 79,300 0 0 0
IDC
30.4
30.4
31.07 31.07 30.06 4,325,200 0 0 0
IDI
7.6
7.6
7.75 7.78 7.59 787,900 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 1,171,100 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.0
22.0
22.04 22.04 21.79 15,700 0 0 0
IFS
19.3
19.3
19.51 19.51 19.33 400 0 0 0
IJC
12.6
12.6
13.12 13.12 12.60 6,138,700 0 0 0
ILA
6.2
6.2
6 6.40 6 21,800 0 0 0
ILB
24.2
24.2
24.61 24.61 24.19 1,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
ILS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.9
49.9
49.86 50.55 49.57 28,700 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
45
45
42.10 45 42.10 1,200 0 0 0
IPA
18.3
18.3
18.35 18.78 18.09 668,600 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 4,900 0 0 0
ISH
23.5
23.5
24.48 28.00 23.13 1,400 0 0 0
IST
32.9
32.9
32.87 32.87 32.87 100 0 0 0
ITC
13.0
13.0
12.72 13.00 12.72 295,200 0 0 0
ITD
10.4
10.4
10.45 10.53 10.37 32,100 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 80,000 0 0 0
ITS
4.7
4.7
4.50 4.80 4.50 6,400 0 0 0
IVS
9.3
9.3
9.25 9.35 9.15 185,100 0 0 0
JOS
0.8
0.8
0.70 0.80 0.70 11,100 0 0 0
JVC
8.2
8.2
8.35 8.35 8.13 252,100 0 0 0
KBC
36
36
37.30 37.35 36 10,936,600 0 0 0
KCB
11.8
11.8
11.19 12.31 11.19 155,700 0 0 0
KDC
50.8
50.8
50.88 50.98 50.30 177,300 0 0 0
KDH
33.9
33.9
34.40 35.20 33.85 12,420,700 0 0 0
KDM
13.8
13.8
13.90 13.90 13.80 5,400 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 2,200 0 0 0
KHD
11.5
11.5
11.45 11.45 11.45 800 0 0 0
KHG
7
7
7.03 7.05 6.90 15,264,400 0 0 0
KHP
11.9
11.9
11.81 12.09 11.77 394,500 0 0 0
KHS
18.3
18.3
18.19 18.42 18.19 16,400 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 0 0 0 0
KIP
14.8
14.8
14.82 14.82 14.82 400 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.1
3.1
3.05 3.05 3.03 5,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.45 38.45 38.20 368,800 0 0 0
KSB
19.4
19.4
19.60 19.90 19.40 1,808,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 100 0 0 0
KSF
89.3
89.3
90.30 90.30 88 21,200 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
40.0
40.0
40.01 40.01 40.01 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.1
21.1
21.11 21.11 21.11 500 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
36.8
36.8
36.60 37.50 36.10 477,400 0 0 0
L18
20.8
20.8
21.28 21.36 20.80 65,900 0 0 0
L40
44.8
44.8
53.34 53.34 44.80 137,000 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 1,200 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LAF
18.8
18.8
18.62 18.80 18.62 21,600 0 0 0
LAI
13.2
13.2
13.67 14 13.08 21,700 0 0 0
LAS
17.4
17.4
17.50 17.50 17.30 340,600 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
19.3
19.3
19.00 19.30 19.00 2,900 0 0 0
LBM
34.4
34.4
34.22 34.45 33.23 27,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.8
10.8
10.71 11.06 10.63 8,161,800 0 0 0
LCM
1.1
1.1
1.10 1.20 1 102,600 0 0 0
LDG
4.7
4.7
4.82 4.82 4.67 1,707,200 0 0 0
LDP
11.7
11.7
11.50 11.70 11.30 22,400 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
59.1
59.1
56.32 59.09 56.32 1,100 0 0 0
LGL
4.8
4.8
4.90 4.90 4.71 205,200 0 0 0
LHC
49.0
49.0
48.45 49 48.25 32,000 0 0 0
LHG
27.5
27.5
27.47 27.70 27.47 55,300 0 0 0
LIC
25.5
25.5
25.60 26.10 25.50 4,000 0 0 0
LIG
4.8
4.8
4.90 4.90 4.80 259,600 0 0 0
LIX
32.2
32.2
32.15 32.25 32.15 11,600 0 0 0
LKW
31.9
31.9
31.89 31.89 31.89 0 0 0 0
LLM
15.8
15.8
15.20 15.80 15.20 3,200 0 0 0
LM3
2
2
2 2 2 22,200 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 791,900 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 100 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
49.5
49.5
51.50 51.70 49.50 3,489,500 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
31.50 31.70 31 117,400 0 0 0
LSS
9.0
9.0
9.04 9.08 8.95 454,200 0 0 0
LTC
1.8
1.8
2 2 1.80 6,400 0 0 0
M10
19.1
19.1
19.24 19.24 19.15 8,200 0 0 0
MA1
32.3
32.3
32.30 32.30 32.30 0 0 0 0
MAC
12.8
12.8
12.85 12.85 12.85 0 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
21.7
21.7
21.83 22.27 21.71 43,529,100 0 0 0
MBG
3.9
3.9
3.80 3.90 3.70 425,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.1
25.1
25.66 26.11 25.13 6,516,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 200 0 0 0
MCM
26.0
26.0
26.24 26.24 25.87 38,500 0 0 0
MCO
6.8
6.8
7 7 6.70 23,100 0 0 0
MCP
27.9
27.9
27.80 27.95 27.20 25,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.33 9.23 8,600 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 1,200 0 0 0
MDG
18.7
18.7
18.68 18.68 18.68 0 0 0 0
MEC
3.4
3.4
3.50 3.50 3.40 3,400 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.2
5.2
5.24 5.24 5.24 700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.6
38.6
38.09 39.50 37.43 86,200 0 0 0
MGC
14.4
14.4
14.01 15.27 13.81 61,800 0 0 0
MGG
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 800 0 0 0
MH3
27.2
27.2
27.30 27.40 27.10 5,400 0 0 0
MHC
13.4
13.4
13.62 13.81 13.24 362,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.0
15.0
14.88 14.98 14.83 228,200 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 400 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20.70 20.70 20.10 300 0 0 0
MML
38.1
38.1
38.80 39.30 37.70 209,200 0 0 0
MNB
25.3
25.3
25.31 25.31 25.31 400 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.2
16.2
15.96 16.15 15.76 76,200 0 0 0
MPT
0.5
0.5
0.70 0.70 0.50 20,400 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.9
10.9
11.04 11.04 10.88 13,130,400 0 0 0
MSH
30.0
30.0
29.94 30.20 29.80 109,500 0 0 0
MSN
88
88
91.40 94 88 32,812,700 0 0 0
MSR
28.3
28.3
29.09 29.38 27.42 2,948,800 0 0 0
MST
5.9
5.9
6 6 5.80 1,114,900 0 0 0
MTA
14.8
14.8
14.65 15.84 14.25 69,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.7
26.7
26.67 26.67 26.67 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 500 0 0 0
MTP
11.9
11.9
11.89 11.89 11.89 300 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.5
19.5
19 19.80 17.70 10,300 0 0 0
MVC
15.9
15.9
16.09 16.47 15.61 162,600 0 0 0
MVN
49
49
48.50 49 48 5,800 0 0 0
MWG
83.2
83.2
83.50 84.58 82.51 9,880,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.7
33.7
34.05 34.20 33.70 757,200 0 0 0
NAG
11.7
11.7
12.00 12.10 11.72 297,400 0 0 0
NAP
11.1
11.1
11.14 11.14 11.14 900 0 0 0
NAS
37
37
35.90 39.20 34.50 1,100 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
16.7
16.7
17.43 17.43 16.67 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 300 0 0 0
NBB
21.3
21.3
21.45 21.45 21.10 139,900 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 48,800 0 0 0
NBE
10.8
10.8
11.02 11.02 10.84 7,900 0 0 0
NBP
7.7
7.7
7.50 7.90 7.50 9,200 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 100 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 0 0 0 0
NCG
11
11
11.20 11.20 10.80 6,800 0 0 0
NCS
40.5
40.5
39.81 40.54 39.81 500 0 0 0
NCT
89.4
89.4
88.96 89.63 88.96 12,700 0 0 0
ND2
33.5
33.5
33.51 36.14 33.51 44,000 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13.6
13.6
13.80 13.80 13.40 784,100 0 0 0
NDP
21.9
21.9
21.87 21.87 21.87 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 600 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 1,000 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 12,300 0 0 0
NET
69.1
69.1
71.90 72 67.90 6,100 0 0 0
NFC
55.3
55.3
54.66 55.31 54.66 14,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.4
18.4
18.37 18.57 18.17 1,573,200 0 0 0
NHC
18.7
18.7
18.67 18.67 18.67 0 0 0 0
NHH
11.5
11.5
11.50 11.75 11.35 133,000 0 0 0
NHT
8.7
8.7
8.72 8.72 8.72 0 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
16.1
16.1
15.95 16.50 15.86 22,547,000 0 0 0
NLG
37.9
37.9
39.29 39.34 37.82 4,819,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.4
51.4
51.72 52.21 50.26 103,600 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.5
6.5
6.59 6.59 6.48 74,300 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 2,600 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 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 7 6.70 2,639,000 0 0 0
NSC
78.5
78.5
75.70 78.54 75.70 5,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.40 57,400 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 1,400 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NT2
21.7
21.7
22.07 22.16 21.63 1,523,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.6
53.6
53.63 53.63 53.63 200 0 0 0
NTL
19.1
19.1
18.10 19.13 17.86 6,890,100 0 0 0
NTP
52.9
52.9
52.42 54.16 51.70 911,600 0 0 0
NTT
9
9
9 9 9 100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
15.1
15.1
14.90 15.50 14.90 620,300 0 0 0
NVL
15.4
15.4
15.12 15.77 14.93 32,460,400 0 0 0
NVP
11.9
11.9
11.89 11.89 11.89 100 0 0 0
NVT
7.5
7.5
7.51 7.51 7.48 1,500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.40 4.40 4 4,200 0 0 0
OCB
11.2
11.2
11.30 11.39 11.17 3,086,500 0 0 0
OCH
5.9
5.9
5.90 5.90 5.70 35,500 0 0 0
ODE
45.7
45.7
45.80 45.90 45.70 19,700 0 0 0
OGC
3.9
3.9
3.95 3.96 3.85 705,200 0 0 0
OIL
10.2
10.2
10.51 10.51 10.21 720,900 0 0 0
ONE
5.4
5.4
5.40 5.40 5.30 10,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.5
18.5
18.57 18.57 18.49 2,400 0 0 0
ORS
15.5
15.5
16.20 16.20 15.40 6,344,600 0 0 0
PAC
20.9
20.9
21.91 21.91 20.91 334,300 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.5
26.5
26.17 26.67 26.17 1,620,600 0 0 0
PAP
26.3
26.3
25.40 26.30 25.40 5,700 0 0 0
PAS
3.4
3.4
3.40 3.50 3.30 92,100 0 0 0
PAT
80.2
80.2
80.56 80.56 80.13 9,800 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 27,400 0 0 0
PBP
11.6
11.6
11.47 11.56 11.30 9,400 0 0 0
PBT
14.9
14.9
14.89 14.89 14.89 2,600 0 0 0
PC1
20.2
20.2
20.61 21.13 20.22 2,721,300 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
18.6
18.6
18.86 18.86 18.59 3,500 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
PCH
18.9
18.9
18.79 18.97 18.79 118,500 0 0 0
PCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PCT
9.9
9.9
9.90 9.90 9.90 6,800 0 0 0
PDB
17.6
17.6
18.09 18.09 17.59 800 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
90.9
90.9
87.61 90.88 87.42 700 0 0 0
PDR
26
26
26.30 26.60 25.80 27,361,500 0 0 0
PEG
3.7
3.7
3.30 3.70 3.20 3,400 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
31.0
31.0
32.18 32.32 30.96 2,140,100 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 20,900 0 0 0
PGB
12.8
12.8
13.49 13.49 12.56 98,600 0 0 0
PGC
12.5
12.5
12.51 12.55 12.28 25,500 0 0 0
PGD
24.0
24.0
24 24 23.95 300 0 0 0
PGI
18.9
18.9
18.94 18.94 18.94 0 0 0 0
PGN
6.1
6.1
6 6.10 5.90 27,600 0 0 0
PGS
47.2
47.2
47.20 47.20 47.20 0 0 0 0
PGT
8.5
8.5
7.80 8.50 7.80 1,100 0 0 0
PGV
18.0
18.0
17.85 18.16 17.71 4,900 0 0 0
PHC
5.2
5.2
5.21 5.33 5.17 109,900 0 0 0
PHH
6
6
6 6 6 4,700 0 0 0
PHN
62.0
62.0
61.95 61.95 61.95 600 0 0 0
PHP
30.8
30.8
31.37 31.37 30.79 69,100 0 0 0
PHR
28.4
28.4
28.87 29.09 28.38 162,900 0 0 0
PHS
12.5
12.5
12.55 12.55 12.55 200 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
15.5
15.5
15.42 15.61 15.42 4,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PIT
6
6
6.30 6.30 6 3,100 0 0 0
PIV
2.5
2.5
2.50 2.50 2.40 15,400 0 0 0
PJC
23.2
23.2
23.19 23.19 23.19 0 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 300 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,700 0 0 0
PLC
27.4
27.4
27.20 27.50 27.10 192,900 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.9
5.9
5.91 5.91 5.70 65,200 0 0 0
PLX
32.4
32.4
32.53 32.58 32.29 1,940,900 0 0 0
PMB
9.7
9.7
9.81 9.81 9.72 8,800 0 0 0
PMC
111.8
111.8
111.85 111.85 111.85 0 0 0 0
PMG
8.0
8.0
8.19 8.19 7.97 600 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PMS
31.4
31.4
31.38 31.38 31.38 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
30.2
30.2
30.16 30.16 30.16 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
59.5
59.5
60.74 60.81 58.83 1,440,500 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 19,500 0 0 0
POT
19.4
19.4
18.62 19.40 18.62 1,600 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
13.2
13.2
13.44 13.53 13.21 7,242,900 0 0 0
PPC
9.8
9.8
9.86 9.91 9.77 711,300 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 6,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
20.67 20.67 18.44 400 0 0 0
PPS
10.6
10.6
10.70 10.70 10.20 10,600 0 0 0
PPY
5.7
5.7
5.60 5.66 5.60 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.9
15.9
15.29 15.94 15.29 1,000 0 0 0
PRE
18.3
18.3
18.33 18.33 18.33 5,200 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
10.5
10.5
10.90 12 10.40 9,900 0 0 0
PSB
4.4
4.4
4.50 4.50 4.40 46,200 0 0 0
PSC
10.2
10.2
10.17 10.17 10.17 400 0 0 0
PSD
10.6
10.6
10.62 10.69 10.46 117,400 0 0 0
PSE
10.7
10.7
10.80 10.80 10.70 5,000 0 0 0
PSI
8.2
8.2
8.30 8.40 8.20 178,100 0 0 0
PSL
11.2
11.2
11 11.50 11 76,700 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
18.80 20 18.80 4,800 0 0 0
PSW
7.9
7.9
7.88 7.98 7.69 35,100 0 0 0
PTB
34.2
34.2
34.42 34.42 33.55 127,100 0 0 0
PTC
8
8
8 8.19 8 5,800 0 0 0
PTD
6.7
6.7
6.70 7.30 6.40 400 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
29.9
29.9
29.30 29.90 29.30 17,900 0 0 0
PTL
3.3
3.3
3.29 3.32 3.25 26,800 0 0 0
PTM
5.6
5.6
5.61 5.61 5.61 0 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.4
10.4
10.43 10.43 10.43 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 700 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTV
3.8
3.8
3.70 3.80 3.70 300 0 0 0
PV2
2.8
2.8
2.90 2.90 2.80 110,400 0 0 0
PVB
28.4
28.4
28.30 29 28.20 80,400 0 0 0
PVC
10.5
10.5
10.70 10.70 10.40 736,500 0 0 0
PVD
12.0
12.0
12.22 12.37 11.98 5,699,800 0 0 0
PVE
2.4
2.4
2.60 2.60 2.40 128,800 0 0 0
PVG
6.4
6.4
6.30 6.40 6.20 43,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 7,600 0 0 0
PVI
59.7
59.7
60.16 60.16 59.45 8,000 0 0 0
PVM
16.6
16.6
15.85 16.63 15.85 600 0 0 0
PVO
5.9
5.9
6.02 6.02 5.82 10,400 0 0 0
PVP
13.3
13.3
13.42 13.46 13.33 61,100 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 13,900 0 0 0
PVS
23.7
23.7
24.30 24.30 23.68 2,994,400 0 0 0
PVT
15.8
15.8
15.91 16 15.77 1,748,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 7,000 0 0 0
PVX
1.8
1.8
1.90 1.90 1.80 2,666,100 0 0 0
PVY
2
2
2 2.10 2 10,600 0 0 0
PWA
3.5
3.5
3.60 3.60 3.40 7,100 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 100 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 33,900 0 0 0
PXI
1.3
1.3
1.20 1.30 1.20 60,300 0 0 0
PXL
16.2
16.2
16.70 16.70 16.20 269,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 23,300 0 0 0
PXS
3
3
3.10 3.10 3 105,000 0 0 0
PXT
1.5
1.5
1.40 1.50 1.40 47,300 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 0 0 0 0
QCG
14.8
14.8
14.85 15.10 14.65 1,374,500 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 500 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
29.3
29.3
28.77 29.29 28.72 7,200 0 0 0
QNS
43.0
43.0
43.14 43.14 42.77 231,700 0 0 0
QNT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.3
16.3
16.29 16.29 16.29 0 0 0 0
QPH
35.5
35.5
37.10 37.40 35 16,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
27.8
27.8
27.76 27.76 27.76 0 0 0 0
QTC
19.7
19.7
19.69 19.69 19.69 0 0 0 0
QTP
12.0
12.0
12.04 12.14 11.95 198,400 0 0 0
RAL
88.9
88.9
87.49 88.91 86.65 11,300 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 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
1.5
1.5
1.50 1.50 1.50 9,700 0 0 0
RCL
12.2
12.2
12.16 12.16 12.16 100 0 0 0
REE
53.8
53.8
54.60 54.94 53.83 707,000 0 0 0
RIC
7.4
7.4
7.60 7.60 7.20 30,600 0 0 0
RTB
26.3
26.3
26.07 26.26 26.07 700 0 0 0
RYG
10.1
10.1
9.76 10.23 9.76 130,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 3,100 0 0 0
S4A
31.7
31.7
31.97 31.97 31.69 14,400 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.60 9.70 9.40 162,700 0 0 0
SAB
40.6
40.6
40.56 40.83 40.29 825,800 0 0 0
SAC
12.8
12.8
12.76 12.76 12.76 0 0 0 0
SAF
48.2
48.2
51.10 51.10 48.16 3,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.55 6.65 6.50 718,200 0 0 0
SAS
32.3
32.3
32.23 32.31 32.23 7,100 0 0 0
SAV
14.3
14.3
14.29 14.29 14.29 3,800 0 0 0
SB1
5.6
5.6
5.55 5.64 5.55 900 0 0 0
SBA
27.1
27.1
27.17 27.17 27.07 13,000 0 0 0
SBB
15.8
15.8
15.84 15.84 15.84 3,800 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SBG
10.2
10.2
10.08 10.33 10.08 381,700 0 0 0
SBH
43.2
43.2
43.26 43.36 40.30 1,000 0 0 0
SBL
5.7
5.7
5.40 5.80 5.40 74,100 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
6.2
6.2
6.30 6.30 6.10 1,294,800 0 0 0
SBT
24.0
24.0
24.06 24.10 23.63 1,293,600 0 0 0
SBV
7.9
7.9
7.62 7.86 7.62 1,600 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 500 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63
63
63.20 63.30 63 22,600 0 0 0
SCI
9.9
9.9
10 10.10 9.70 25,800 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 6,600 0 0 0
SCL
17.0
17.0
17.25 17.25 16.07 16,100 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.9
9.9
9.94 10.10 9.69 10,886,900 0 0 0
SCS
50.0
50.0
49.98 50.61 49.98 220,400 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 61,100 0 0 0
SD5
8.9
8.9
8.66 8.93 8.66 200 0 0 0
SD6
2.5
2.5
2.30 2.50 2.30 1,400 0 0 0
SD7
3.3
3.3
3 3.30 3 1,400 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
12.09 12.09 11.14 2,600 0 0 0
SDC
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SDD
1.2
1.2
1.20 1.30 1.20 58,200 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
10.4
10.4
10.50 10.50 10.43 600 0 0 0
SDN
26.9
26.9
26.85 26.85 26.85 700 0 0 0
SDP
0.8
0.8
0.90 0.90 0.80 65,900 0 0 0
SDU
24.4
24.4
24.40 28.80 24.40 900 0 0 0
SDV
29.1
29.1
28.79 29.06 28.79 9,500 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 100 0 0 0
SEA
48.2
48.2
48.20 48.20 48.20 0 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 0 0 0 0
SED
21.4
21.4
21.66 21.75 21.29 21,000 0 0 0
SEP
20.3
20.3
18.58 20.34 18.49 1,300 0 0 0
SFC
17.5
17.5
17.30 17.49 17.30 900 0 0 0
SFG
9.6
9.6
9.68 9.68 9.63 1,100 0 0 0
SFI
23.7
23.7
23.81 23.81 23.71 700 0 0 0
SFN
23.2
23.2
23.24 23.24 23.24 300 0 0 0
SGB
12.3
12.3
12.68 12.68 12.30 9,400 0 0 0
SGC
112.8
112.8
112.75 112.75 112.75 0 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
10.9
10.9
10.95 10.95 10.95 0 0 0 0
SGN
63.1
63.1
63.44 63.44 62.96 8,100 0 0 0
SGP
26.5
26.5
26.30 26.50 26.20 38,600 0 0 0
SGR
18.1
18.1
18.58 18.63 18.13 323,000 0 0 0
SGS
14.7
14.7
13.49 14.70 13.49 5,600 0 0 0
SGT
16.8
16.8
16.40 16.90 16.10 9,600 0 0 0
SHA
4.2
4.2
4.24 4.24 4.12 7,400 0 0 0
SHB
17.8
17.8
17.89 17.99 17.49 115,962,400 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7
7
7 7 7 2,200 0 0 0
SHI
14.2
14.2
14.20 14.25 14.15 308,400 0 0 0
SHN
5
5
5 5 5 16,200 0 0 0
SHP
32.2
32.2
32.08 32.35 32.08 2,500 0 0 0
SHS
27.4
27.4
27.30 28.20 27.10 31,139,000 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 700 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SIV
33.8
33.8
33.92 33.92 33.82 200 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 400 0 0 0
SJD
14
14
14 14.05 13.95 120,500 0 0 0
SJE
18
18
18 18 17.80 12,400 0 0 0
SJG
17.6
17.6
17.40 17.80 17.40 300 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
SJS
69.4
69.4
71.30 71.30 68.30 50,200 0 0 0
SKG
9.8
9.8
10.06 10.06 9.78 71,000 0 0 0
SKH
23.1
23.1
22.96 23.52 22.96 5,600 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
26.0
26.0
26.64 26.64 25.99 1,700 0 0 0
SLS
170.2
170.2
171 172 170.20 6,100 0 0 0
SMA
9.0
9.0
8.81 9.03 8.77 1,400 0 0 0
SMB
37.4
37.4
37.26 37.58 36.75 5,300 0 0 0
SMC
11.8
11.8
11.90 11.90 11.70 292,100 0 0 0
SMN
10.8
10.8
10.89 10.89 10.79 5,000 0 0 0
SMT
11.1
11.1
10.60 11.10 10 9,600 0 0 0
SNC
26.9
26.9
26.89 26.89 26.89 0 0 0 0
SNZ
32.5
32.5
32.70 33.50 32.50 6,200 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15
15
15 15 15 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
10.0
10.0
10.33 10.33 10.04 3,100 0 0 0
SPV
14.5
14.5
18.80 18.80 14.48 5,100 0 0 0
SRA
2.8
2.8
2.90 2.90 2.70 398,500 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 145,400 0 0 0
SRC
37.4
37.4
37.12 37.42 35.36 12,600 0 0 0
SRF
7.7
7.7
7.58 7.91 7.58 2,300 0 0 0
SSB
15.3
15.3
15.72 15.72 15.31 2,762,100 0 0 0
SSC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
SSG
8.7
8.7
8.60 8.70 8.60 400 0 0 0
SSH
84.1
84.1
84.11 84.11 84.11 100 0 0 0
SSI
29.7
29.7
30.21 30.54 29.63 38,969,300 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.8
5.8
5.77 5.79 5.66 238,100 0 0 0
STB
59
59
59 59.30 58.10 6,674,400 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 100 0 0 0
STG
40.0
40.0
39.95 39.95 39.95 0 0 0 0
STH
20.9
20.9
20.80 23.10 20.40 43,800 0 0 0
STK
15.7
15.7
15.80 15.80 15.58 9,700 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
22.2
22.2
22.22 22.22 22.22 4,000 0 0 0
SVD
6.0
6.0
6.18 6.18 6 2,800 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 97,700 0 0 0
SVT
10.0
10.0
10.08 10.08 10.03 6,000 0 0 0
SWC
30.3
30.3
30.30 30.50 30.30 1,700 0 0 0
SZB
33.6
33.6
33.64 33.64 33.64 100 0 0 0
SZC
30.8
30.8
30.73 31.45 30.73 488,500 0 0 0
SZE
9.7
9.7
9.80 9.80 9.70 600 0 0 0
SZG
34.8
34.8
34.81 34.81 34.81 400 0 0 0
SZL
24.5
24.5
24.48 24.48 24.48 0 0 0 0
TA6
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TA9
11.0
11.0
11.05 11.14 10.78 25,900 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
34.6
34.6
34.74 34.78 34.65 2,600 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
39.8
39.8
40.79 40.79 39.62 18,690,000 0 0 0
TCH
21.2
21.2
22.16 22.34 21.21 14,042,200 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
32.12 32.12 31.75 23,900 0 0 0
TCM
26.3
26.3
26.33 26.42 26.01 1,532,900 0 0 0
TCO
10.8
10.8
10.75 10.80 10.40 112,800 0 0 0
TCR
2.9
2.9
2.73 2.90 2.73 5,200 0 0 0
TCT
19.8
19.8
20.09 20.09 18.82 6,500 0 0 0
TCW
29.3
29.3
29.43 29.43 29.24 8,800 0 0 0
TDB
39.5
39.5
39.41 39.50 39.41 300 0 0 0
TDC
11.4
11.4
11.63 11.67 11.44 496,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.0
3.0
3 3 2.98 36,300 0 0 0
TDH
4.9
4.9
4.82 5.12 4.81 528,700 0 0 0
TDM
55.1
55.1
53.68 55.10 53.68 151,900 0 0 0
TDP
26.9
26.9
27.38 27.38 26.89 104,500 0 0 0
TDS
8.7
8.7
8.60 9.30 8.60 107,900 0 0 0
TDT
5.9
5.9
5.81 5.90 5.72 86,300 0 0 0
TDW
47.2
47.2
47.29 47.29 47.20 1,600 0 0 0
TED
58.1
58.1
58.13 58.13 58.13 0 0 0 0
TEG
6.6
6.6
6.68 6.77 6.58 27,700 0 0 0
TEL
20
20
20 20 20 0 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
58.2
58.2
62.62 62.62 55.98 2,900 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 200 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 1,200 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THD
26.2
26.2
26.20 26.50 25.90 11,000 0 0 0
THG
44.8
44.8
44.84 45.25 44.34 67,300 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.38 7.29 4,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 100 0 0 0
TID
22.0
22.0
22.00 22.00 22.00 2,400 0 0 0
TIE
3.3
3.3
3.80 3.80 3.30 4,500 0 0 0
TIG
8.2
8.2
8.30 8.40 8.10 718,700 0 0 0
TIN
54
54
53.50 54 52.60 500 0 0 0
TIP
17.0
17.0
17.12 17.21 17.03 33,500 0 0 0
TIS
5
5
5.10 5.30 5 3,800 0 0 0
TIX
42.5
42.5
43.49 43.49 42.54 3,900 0 0 0
TJC
9.3
9.3
9.32 9.52 9.32 6,100 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
13.40 13.40 13.40 0 0 0 0
TL4
8.6
8.6
8.80 8.80 8.60 800 0 0 0
TLD
8.1
8.1
8.12 8.13 8.04 353,800 0 0 0
TLG
44.1
44.1
44.25 44.50 44.00 68,900 0 0 0
TLH
5.5
5.5
5.50 5.55 5.45 499,000 0 0 0
TLP
6.9
6.9
7 7 6.90 3,300 0 0 0
TMB
56.9
56.9
56.89 56.89 56.89 0 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 1,400 0 0 0
TMG
68.8
68.8
68.84 68.84 68.84 0 0 0 0
TMP
58.2
58.2
58.44 58.44 58.16 400 0 0 0
TMS
40.9
40.9
39.90 40.93 39.90 2,700 0 0 0
TMT
9.6
9.6
9.99 9.99 9.60 7,700 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 49,700 0 0 0
TN1
13.2
13.2
13.42 13.77 13.16 11,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.5
29.5
28.75 29.50 28.75 1,400 0 0 0
TNG
16.2
16.2
16.29 16.38 16.12 494,900 0 0 0
TNH
12.5
12.5
12.65 12.65 12.50 112,700 0 0 0
TNI
4.8
4.8
4.18 4.78 4.18 459,400 0 0 0
TNP
22.9
22.9
22.93 22.93 22.93 0 0 0 0
TNS
3.7
3.7
4 4 3.70 8,100 0 0 0
TNT
8.4
8.4
8.30 8.35 8.27 183,100 0 0 0
TNW
12.0
12.0
11.99 11.99 11.99 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
131.1
131.1
129.24 132.17 128.26 23,700 0 0 0
TOT
13.4
13.4
13.33 13.50 13.08 1,700 0 0 0
TOW
32.9
32.9
32.87 32.87 32.87 100 0 0 0
TPB
18.3
18.3
18.81 18.86 18.29 18,700,200 0 0 0
TPC
12.0
12.0
12.30 12.30 11.95 1,100 0 0 0
TPP
10.9
10.9
9.90 10.90 9.90 1,800 0 0 0
TPS
42.6
42.6
42.55 42.55 42.55 0 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
31.4
31.4
31.53 31.62 31.43 1,200 0 0 0
TRC
16.7
16.7
16.65 16.70 16.60 17,500 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
TSB
36.7
36.7
37.30 37.30 36.70 700 0 0 0
TSC
3
3
2.98 3.03 2.98 434,100 0 0 0
TSD
5.6
5.6
5.60 5.70 5.50 10,300 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TST
8.5
8.5
9.50 9.50 8.50 3,100 0 0 0
TT6
5.1
5.1
5.14 5.30 5.05 4,100 0 0 0
TTA
11.1
11.1
11.48 11.48 11.14 222,600 0 0 0
TTC
7.7
7.7
7.92 7.92 7.65 300 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
2.9
2.9
2.85 2.91 2.83 620,800 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 200 0 0 0
TTH
2.7
2.7
2.60 2.70 2.60 146,200 0 0 0
TTL
8.1
8.1
8.10 8.10 7.30 7,700 0 0 0
TTN
15.7
15.7
16.14 16.14 15.58 185,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.1
32.1
31.85 32.13 31.85 600 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
23.0
23.0
23.09 23.18 22.99 10,400 0 0 0
TV2
30.9
30.9
30.73 31.16 30.43 245,500 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 500 0 0 0
TV4
15.5
15.5
14.80 15.50 14.80 1,500 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
9.5
9.5
9.42 9.57 9.30 93,400 0 0 0
TVC
12
12
12.20 12.20 12 566,200 0 0 0
TVD
9.4
9.4
9.39 9.49 9.30 2,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.9
7.9
7.90 8.10 7.80 354,800 0 0 0
TVS
14.7
14.7
14.94 15.02 14.64 198,400 0 0 0
TVT
15.1
15.1
14.80 15.49 14.80 9,300 0 0 0
TW3
27.0
27.0
26.95 26.95 26.95 100 0 0 0
TXM
4.7
4.7
4.80 4.80 4.70 300 0 0 0
TYA
17.8
17.8
17.76 18.21 17.76 23,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.50 7.70 7.30 16,200 0 0 0
UDL
14.5
14.5
16.30 16.30 14.53 300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.6
48.6
48.60 48.60 48.60 2,400 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.7
9.7
9.90 9.90 9.70 500 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 200 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
10.60 11.70 10.60 800 0 0 0
V21
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VAV
34.8
34.8
34.76 34.76 34.76 400 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VC2
7.1
7.1
6.91 7.18 6.91 188,300 0 0 0
VC3
26.6
26.6
27.16 27.16 26.51 880,800 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
10.5
10.5
10.45 10.64 10.36 209,700 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 20,300 0 0 0
VCA
9.4
9.4
9.50 9.61 9.20 22,000 0 0 0
VCB
61.4
61.4
62.38 62.38 61.29 5,405,900 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 6,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293
293
290 293 286 1,500 0 0 0
VCG
24.6
24.6
24.66 25.15 24.43 16,046,400 0 0 0
VCI
30.4
30.4
31.10 31.60 30.37 12,190,700 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 300 0 0 0
VCP
26
26
26.30 26.80 25.60 13,300 0 0 0
VCR
41
41
41 41 41 100 0 0 0
VCS
42.7
42.7
43.47 43.65 42.65 103,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 1,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 3,800 0 0 0
VDS
21.6
21.6
22.10 22.50 21.60 2,637,800 0 0 0
VDT
10.9
10.9
10.86 10.86 10.86 100 0 0 0
VE1
3.6
3.6
3.60 3.60 3.40 14,700 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 4.10 24,100 0 0 0
VEA
35.3
35.3
35.52 35.52 35.17 368,800 0 0 0
VEC
18
18
17.50 18.90 17.50 234,000 0 0 0
VEF
156.0
156.0
157.16 159.62 156.01 46,100 0 0 0
VES
8.1
8.1
8 8.10 8 2,300 0 0 0
VET
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.7
53.7
54.56 54.56 52.49 13,500 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
44.8
44.8
46.88 47.23 44.72 3,050,900 0 0 0
VGG
41.1
41.1
41.31 41.31 40.65 400 0 0 0
VGI
62.7
62.7
62.46 63.32 62.46 281,100 0 0 0
VGL
17.8
17.8
19.84 19.94 17.80 2,000 0 0 0
VGP
27.7
27.7
27.41 27.71 27.02 18,400 0 0 0
VGR
49.9
49.9
49.93 49.93 49.93 800 0 0 0
VGS
31.0
31.0
32.27 32.56 31.03 1,771,900 0 0 0
VGT
11.5
11.5
11.45 11.55 11.45 510,500 0 0 0
VGV
33.9
33.9
34.20 34.20 31.30 1,200 0 0 0
VHC
54.4
54.4
54.30 55 54.20 618,400 0 0 0
VHD
4.8
4.8
5.20 5.20 4.80 2,500 0 0 0
VHE
5
5
5 5 4.80 120,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 256,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
55.9
55.9
58.74 58.74 55.18 12,213,500 0 0 0
VIB
17.1
17.1
17.32 17.45 17.06 12,630,200 0 0 0
VIC
102
102
107.05 107.30 99.95 5,615,100 0 0 0
VID
5.2
5.2
5.20 5.20 5.20 300 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 5,400 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 4,300 0 0 0
VIG
6.3
6.3
6.30 6.40 6.20 187,300 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 100 0 0 0
VIP
12.0
12.0
11.91 12.00 11.91 82,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VIW
9
9
9 9 9 1,000 0 0 0
VIX
30.9
30.9
31.93 32.29 30.76 42,432,700 0 0 0
VJC
134.6
134.6
133.54 137.69 130 3,068,900 0 0 0
VLA
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VLB
43.8
43.8
43.77 43.86 43.58 23,700 0 0 0
VLC
14.5
14.5
14.80 14.90 14.50 114,500 0 0 0
VLG
8.7
8.7
8.70 8.70 8.50 16,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
5.82 6 5.82 15,100 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 7,100 0 0 0
VMK
38
38
38 38 38 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
16.6
16.6
17.18 17.18 16.61 1,200 0 0 0
VNB
17.8
17.8
18.10 18.10 17.70 86,200 0 0 0
VNC
34.4
34.4
34.52 34.52 33.93 10,200 0 0 0
VND
23.6
23.6
24.05 24.50 23.50 39,797,600 0 0 0
VNF
15.1
15.1
15.34 15.43 15.07 2,700 0 0 0
VNG
7.2
7.2
7.20 7.60 7.15 1,600 0 0 0
VNH
1.1
1.1
1.20 1.20 1.10 76,700 0 0 0
VNI
8.3
8.3
8.50 8.50 8.20 4,300 0 0 0
VNL
21.2
21.2
21.25 21.25 21.16 5,200 0 0 0
VNM
56.9
56.9
59.06 59.26 56.93 6,041,500 0 0 0
VNP
13.0
13.0
12.45 13.12 12.45 115,900 0 0 0
VNR
18.3
18.3
18.20 18.56 18.20 6,400 0 0 0
VNS
9.6
9.6
9.55 9.56 9.50 15,900 0 0 0
VNT
42.7
42.7
42.70 42.70 42.70 0 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNZ
390.2
390.2
390.20 390.20 390.20 1,100 0 0 0
VOS
12.9
12.9
12.95 13.15 12.70 933,600 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.4
31.4
32.62 32.77 31.34 50,287,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.1
23.1
23.13 23.18 23.09 6,600 0 0 0
VPG
7.3
7.3
6.91 7.27 6.85 489,000 0 0 0
VPH
5
5
5.07 5.09 4.94 182,300 0 0 0
VPI
54.1
54.1
56.18 56.27 54 2,417,800 0 0 0
VPL
79
79
81 82 79 588,000 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 700 0 0 0
VPS
12.4
12.4
12.39 12.39 12.30 680,500 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
13.0
13.0
13 13 12.50 12,000 0 0 0
VRE
39.6
39.6
42.01 42.06 39.40 20,871,000 0 0 0
VRG
16.6
16.6
16.51 16.70 16.51 17,100 0 0 0
VSA
19.0
19.0
19.50 19.50 19.02 700 0 0 0
VSC
27
27
27.50 27.90 27 10,235,600 0 0 0
VSE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VSF
25.7
25.7
25.50 26 25.50 18,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 5,100 0 0 0
VSH
41.5
41.5
39.22 41.55 39.22 597,800 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 300 0 0 0
VSM
14.6
14.6
14.80 14.80 14.60 3,600 0 0 0
VSN
15.6
15.6
15.65 15.65 15.55 1,500 0 0 0
VST
3.1
3.1
3.20 3.20 2.90 369,500 0 0 0
VTA
3
3
2.70 3 2.70 19,000 0 0 0
VTB
9.6
9.6
9.40 9.64 9.40 83,000 0 0 0
VTC
6.1
6.1
6.13 6.13 6.13 100 0 0 0
VTD
7
7
6.90 7.10 6.90 154,600 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
35.7
35.7
36.65 36.65 35.68 9,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.74 10.83 10.65 229,800 0 0 0
VTP
62.7
62.7
63.18 63.18 61.30 569,300 0 0 0
VTQ
10.5
10.5
8.70 10.50 8.70 1,100 0 0 0
VTR
14
14
14.26 14.35 14 42,400 0 0 0
VTV
13.3
13.3
13 14 13 255,100 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.50 18.70 18.30 1,520,500 0 0 0
VUA
19
19
19.50 19.50 19 5,100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 500 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.0
16.0
16.03 16.03 16.03 0 0 0 0
VXB
33
33
33 33 33 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
294.7
294.7
294.73 294.73 294.73 0 0 0 0
WSB
56.7
56.7
51.42 56.72 48.21 59,100 0 0 0
WSS
7.3
7.3
7.40 7.50 7.30 29,600 0 0 0
WTC
10.4
10.4
10.50 10.50 10.40 700 0 0 0
X20
11.4
11.4
11.35 11.44 11.35 300 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.8
17.8
17.84 17.84 17.84 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
8.3
8.3
8.10 8.60 8.10 35,000 0 0 0
XMD
6.8
6.8
6.90 6.90 5.60 4,400 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.9
15.9
15.50 15.90 14.70 3,700 0 0 0
YBC
9.3
9.3
9.20 9.30 9.20 800 0 0 0
YBM
10.7
10.7
11.04 11.04 10.43 10,700 0 0 0
YEG
12.1
12.1
12.43 12.43 12.06 2,075,200 0 0 0
YTC
33.2
33.2
33.22 33.22 33.22 0 0 0 0
^VN30
1,977.1
1,977.1
2,029.75 2,029.75 1,969.31 527,122,160 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |