DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/12/2025

NGÀY: [ 31/12 ]    [ 30/12 ]    [ 29/12 ]    [ 26/12 ]    [ 25/12 ]    [ 24/12 ]    [ 23/12 ]    [ 22/12 ]    [ 19/12 ]    [ 18/12 ]    [ 17/12 ]    [ 16/12 ]    [ 15/12 ]    [ 12/12 ]    [ 11/12 ]    [ 10/12 ]    [ 09/12 ]    [ 08/12 ]    [ 05/12 ]    [ 04/12 ]    [ 03/12 ]    [ 02/12 ]    [ 01/12 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 01/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.0
31.0
31.04 31.04 31.04 800 0 0 0
AAA
8.0
8.0
8.00 8.28 8.00 3,008,500 0 0 0
AAH
3.7
3.7
3.70 3.70 3.60 515,900 0 0 0
AAM
6.7
6.7
6.71 6.89 6.71 6,600 0 0 0
AAS
8.6
8.6
8.70 8.70 8.60 380,100 0 0 0
AAT
3.5
3.5
3.49 3.49 3.42 23,300 0 0 0
ABB
11.2
11.2
11.25 11.48 11.09 3,684,500 0 0 0
ABC
13.9
13.9
14.90 14.90 13.60 278,600 0 0 0
ABI
20.3
20.3
20.30 20.40 20 14,300 0 0 0
ABR
12.1
12.1
12.01 12.06 12.01 300 0 0 0
ABS
3.6
3.6
3.53 3.73 3.40 413,500 0 0 0
ABT
68.8
68.8
68.91 69.77 68.81 6,800 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 45,000 0 0 0
ACB
20.7
20.7
20.94 20.98 20.68 9,243,000 0 0 0
ACC
13.3
13.3
13.05 13.30 13.05 7,300 0 0 0
ACE
39.5
39.5
39.45 39.45 39.45 0 0 0 0
ACL
14.3
14.3
13.41 14.27 13.41 146,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
53.3
53.3
52.80 53.30 52.70 418,600 0 0 0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.2
9.2
8.95 9.28 8.95 500 0 0 0
ADS
7.3
7.3
7.29 7.36 7.29 22,800 0 0 0
AG1
10.0
10.0
9.96 10.04 9.96 400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.3
14.3
14.41 14.45 14.18 310,000 0 0 0
AGP
35.3
35.3
35.63 35.71 34.82 2,800 0 0 0
AGR
15.3
15.3
15.30 15.40 15.20 287,500 0 0 0
AGX
151.8
151.8
151.78 151.78 151.78 100 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
38.0
38.0
37.72 38.15 37.72 7,400 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.2
6.2
6.30 6.30 5.90 87,600 0 0 0
AMC
12.2
12.2
12.12 12.77 12.12 7,000 0 0 0
AME
8
8
8 8 8 100 0 0 0
AMP
13.7
13.7
15 15 13.70 6,100 0 0 0
AMS
7.5
7.5
7.70 8.10 7.50 74,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
29.5
29.5
29.45 29.95 29.25 945,500 0 0 0
APF
34.4
34.4
35.00 35.52 34.40 14,700 0 0 0
APG
10.8
10.8
10.85 10.90 10.60 301,400 0 0 0
APH
6.7
6.7
6.55 6.66 6.53 369,900 0 0 0
API
7
7
7.10 7.10 6.90 114,300 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.30 500 0 0 0
APS
7.4
7.4
7.60 7.70 7.40 290,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ASG
16.8
16.8
16.60 16.80 16 7,900 0 0 0
ASM
6.9
6.9
6.91 6.99 6.88 347,000 0 0 0
ASP
4.7
4.7
4.70 4.70 4.60 8,300 0 0 0
AST
61.0
61.0
61.14 61.14 59.91 3,200 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
52.2
52.2
52.15 52.15 52.15 500 0 0 0
AVG
11
11
11 11.10 10.80 29,300 0 0 0
BAB
10.8
10.8
10.79 10.79 10.79 1,200 0 0 0
BAF
29.3
29.3
28.77 29.45 28.77 2,171,800 0 0 0
BAL
7.2
7.2
7.15 7.15 7.15 100 0 0 0
BAX
32.6
32.6
32.61 32.61 32.61 0 0 0 0
BBH
13.9
13.9
14.58 16.53 13.90 1,700 0 0 0
BBM
7.1
7.1
7.13 7.13 7.13 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
13.2
13.2
13.52 13.62 13.14 1,400 0 0 0
BCA
12.6
12.6
13.80 13.80 11.50 57,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.90 8 7.90 68,900 0 0 0
BCE
8.4
8.4
8.33 8.55 8.33 47,100 0 0 0
BCF
35.8
35.8
35.79 35.79 35.79 200 0 0 0
BCM
64.5
64.5
64.38 64.88 64.29 103,800 0 0 0
BCP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.81 36.81 36.81 0 0 0 0
BDT
10
10
9.90 10.40 9.90 17,300 0 0 0
BDW
26.3
26.3
26.31 26.31 26.31 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
15.7
15.7
15.80 15.80 15.70 1,100 0 0 0
BFC
41.3
41.3
40.07 41.47 40.07 131,100 0 0 0
BGE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.0
27.0
27.00 27.00 27.00 100 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.1
30.1
29.46 30.22 29.08 13,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
22.25 22.35 21.60 360,900 0 0 0
BID
34.2
34.2
34.42 34.51 34.19 1,458,900 0 0 0
BIG
5.4
5.4
5.28 5.63 5.28 244,700 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.3
17.3
17.25 17.80 17.25 15,500 0 0 0
BKG
2.9
2.9
2.91 2.95 2.89 103,500 0 0 0
BLI
9.5
9.5
9.50 9.50 9.50 2,500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.02 22.21 22.02 4,500 0 0 0
BMC
16
16
16 16.15 16 19,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.7
17.7
18.00 18.00 17.71 1,037,100 0 0 0
BMJ
10.4
10.4
9.60 10.40 9.60 200 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BMP
149.4
149.4
149.36 150.30 149.36 89,600 0 0 0
BMS
12.1
12.1
12.23 12.23 12.04 106,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
7.90 8.10 7.90 189,300 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BRC
11.7
11.7
11.38 11.66 11.38 400 0 0 0
BRR
18.1
18.1
18.12 18.12 18.12 300 0 0 0
BRS
20.0
20.0
18.34 20.03 18.34 2,800 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSH
17.4
17.4
17.43 17.43 17.43 0 0 0 0
BSI
35.5
35.5
36.09 36.23 35.55 335,700 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
18.4
18.4
18.40 18.40 18.40 0 0 0 0
BSR
15.2
15.2
15.38 15.48 15.23 2,213,600 0 0 0
BT1
10.6
10.6
12.10 12.10 10.60 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.80 4.90 4.80 6,100 0 0 0
BTD
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
25.7
25.7
26.48 26.48 25.66 9,400 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
9.5
9.5
9.61 9.62 9.51 25,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 42,300 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 100 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
51.5
51.5
52.10 52.20 51.50 203,000 0 0 0
BVL
13.7
13.7
14.08 14.08 13.67 2,600 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.7
30.7
31.30 31.30 30.50 214,600 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.5
44.5
44.93 45.36 44.46 148,900 0 0 0
BWS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
BXH
18.2
18.2
18.19 18.19 18.19 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.8
12.8
12.83 13.18 12.71 38,500 0 0 0
C47
9.9
9.9
9.92 9.95 9.60 20,600 0 0 0
C4G
8.3
8.3
8.30 8.40 8.20 389,700 0 0 0
C69
13.3
13.3
14 14.20 13.30 454,200 0 0 0
C92
4.2
4.2
4.30 4.30 4.20 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.90 6.90 6.80 1,100 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
38.1
38.1
37.96 38.14 37.96 6,800 0 0 0
CAT
12.5
12.5
12.41 12.79 11.97 154,500 0 0 0
CBI
16
16
16 16 16 100 0 0 0
CBS
28
28
28 28 28 3,000 0 0 0
CC1
28.5
28.5
28.48 28.48 28.48 0 0 0 0
CCA
10.0
10.0
9.96 9.96 9.96 30,100 0 0 0
CCI
21.2
21.2
21.13 21.21 21.13 200 0 0 0
CCL
5.7
5.7
5.73 5.73 5.66 38,600 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.1
11.1
11.81 11.81 11.14 700 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
18.1
18.1
18.55 18.61 17.86 446,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.0
33.0
31.99 32.96 31.99 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.53 9.72 9.53 1,000 0 0 0
CDR
6.6
6.6
6.80 6.80 6.50 900 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.8
23.8
24.48 24.76 23.81 7,274,900 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 200 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 800 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.8
26.8
26.77 26.90 26.60 25,400 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 500 0 0 0
CIA
9.5
9.5
9.50 9.50 9.30 4,300 0 0 0
CID
8.6
8.6
8.88 8.88 8.62 1,200 0 0 0
CIG
9.2
9.2
9.20 9.20 9 80,600 0 0 0
CII
26.2
26.2
26.85 26.95 26.10 11,399,200 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.2
38.2
37.97 38.54 37.63 4,300 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 200 0 0 0
CKG
11.4
11.4
11.25 11.40 11.25 34,000 0 0 0
CKV
15.2
15.2
15.20 16 15.20 900 0 0 0
CLC
51.0
51.0
51.49 51.49 48.33 4,100 0 0 0
CLH
19.2
19.2
19.15 19.15 19.15 3,200 0 0 0
CLL
28.1
28.1
28.14 28.14 27.91 15,400 0 0 0
CLM
51.0
51.0
50.95 50.95 50.95 600 0 0 0
CLW
41.9
41.9
41.94 41.94 41.94 0 0 0 0
CLX
15.0
15.0
15.07 15.16 14.97 28,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.7
20.7
20.34 20.78 20.34 300 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
34.0
34.0
34.50 34.50 33.77 209,000 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
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
22.6
22.6
25.17 25.30 22 4,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.69 7.78 7.60 18,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
CMV
8.5
8.5
8.20 8.48 8.20 800 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.9
6.9
6.54 6.85 6.54 325,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.0
32.0
32.43 32.43 32.04 200 0 0 0
CNG
25
25
25 25.30 24.90 8,700 0 0 0
CNN
60.9
60.9
60.95 60.95 60.95 100 0 0 0
CNT
8
8
8 8 8 200 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 500 0 0 0
CPA
9.9
9.9
7.60 9.90 7.60 300 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.52 30.52 30.04 19,400 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.7
9.7
9.64 9.72 9.55 726,100 0 0 0
CRE
9.6
9.6
9.63 9.70 9.46 326,300 0 0 0
CSC
15.9
15.9
16.09 16.09 15.45 12,900 0 0 0
CSI
27.3
27.3
27.80 27.80 27.30 2,800 0 0 0
CSM
12.9
12.9
13.25 13.30 12.85 766,400 0 0 0
CSV
30.5
30.5
30.45 30.70 30.30 191,000 0 0 0
CT3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CT6
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 400 0 0 0
CTD
76.6
76.6
77.10 77.82 76.46 254,200 0 0 0
CTF
19.6
19.6
19.85 19.85 19.50 332,800 0 0 0
CTG
33.0
33.0
33.30 33.33 32.96 2,739,600 0 0 0
CTI
21.4
21.4
21.09 22 21.09 790,300 0 0 0
CTP
11
11
10.90 11 10.50 275,800 0 0 0
CTR
76.8
76.8
75.88 76.75 75 272,900 0 0 0
CTS
26.2
26.2
26.60 26.91 26.21 592,200 0 0 0
CTT
21.9
21.9
21.93 21.93 21.93 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
9.6
9.6
9.14 9.58 9.14 9,500 0 0 0
D2D
35.5
35.5
35.50 35.55 35.35 37,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.12 16.12 16.12 1,000 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.80 3.81 3.79 86,200 0 0 0
DAS
8.6
8.6
9.60 9.60 8.60 400 0 0 0
DAT
8.8
8.8
9.10 9.10 8.73 2,400 0 0 0
DBC
24.2
24.2
23.47 24.35 23.47 8,047,400 0 0 0
DBD
48.5
48.5
48.77 48.77 48.00 48,500 0 0 0
DBM
21.8
21.8
21.77 21.77 21.77 100 0 0 0
DBT
11.4
11.4
11.10 11.35 11.10 300 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 600 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.3
10.3
10.36 10.36 10.27 199,900 0 0 0
DCF
34.8
34.8
35.71 35.71 34.82 5,500 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
38.6
38.6
38.60 38.60 36.70 1,080,800 0 0 0
DCM
31.9
31.9
32.05 32.05 31.77 794,100 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
9.3
9.3
9.80 9.80 9.30 15,300 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.9
6.9
6.80 6.90 6.80 11,000 0 0 0
DDV
24.9
24.9
25.41 25.50 24.85 503,700 0 0 0
DFC
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
81.3
81.3
81.11 81.80 80.51 939,900 0 0 0
DGT
4.2
4.2
4.30 4.40 4.20 79,500 0 0 0
DGW
43.6
43.6
43.80 45.10 43.20 2,142,700 0 0 0
DHA
55.8
55.8
55.81 57.88 55.15 183,000 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DHC
29.0
29.0
29.65 29.65 28.95 117,200 0 0 0
DHD
23.1
23.1
23.08 23.08 23.08 300 0 0 0
DHG
98.1
98.1
97.23 98.27 97.13 6,100 0 0 0
DHM
6.1
6.1
6.15 6.25 6.13 7,300 0 0 0
DHN
24.1
24.1
24.11 24.11 24.11 1,400 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
71.9
71.9
73.30 75 71.90 6,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 15,100 0 0 0
DIG
19.1
19.1
19.53 19.53 19.01 6,984,500 0 0 0
DIH
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.6
6.6
6.70 6.70 6.50 318,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.75 2.85 2.71 1,879,900 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22.1
22.1
22.13 22.13 22.13 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
DMN
5.6
5.6
5.57 5.57 5.57 300 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
48.2
48.2
48.23 48.23 48.23 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 2,000 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.8
19.8
19.90 19.90 19.80 200 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 15,300 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.0
34.0
34.02 34.02 34.02 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.2
48.2
48.24 48.24 48.24 1,200 0 0 0
DPG
42.6
42.6
42.95 43.14 42.40 378,800 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.6
21.6
21.68 21.82 21.63 2,050,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38
38
39.40 39.40 38 603,900 0 0 0
DQC
9.9
9.9
9.88 9.93 9.83 11,800 0 0 0
DRC
14.8
14.8
14.75 14.99 14.70 181,900 0 0 0
DRG
8.8
8.8
8.83 8.83 8.83 200 0 0 0
DRH
2.3
2.3
2.37 2.37 2.30 191,700 0 0 0
DRI
13
13
13 13.20 12.90 592,500 0 0 0
DRL
47.2
47.2
47.42 47.42 47.14 3,900 0 0 0
DS3
6.4
6.4
6.30 6.40 6.20 2,000 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.9
22.9
22.91 22.95 22.68 121,000 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
39.9
39.9
39.58 39.94 39.49 4,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.20 9.30 9 28,600 0 0 0
DTA
4.2
4.2
4.17 4.17 4.17 100 0 0 0
DTD
15.6
15.6
15.83 15.83 15.47 112,000 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 3,400 0 0 0
DTK
10.7
10.7
10.73 10.73 10.73 300 0 0 0
DTL
12.5
12.5
12.60 12.60 12.50 1,800 0 0 0
DTP
91.3
91.3
90.54 91.57 90.54 300 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.3
6.3
6.50 6.50 6.30 455,300 0 0 0
DVN
19.5
19.5
19.27 19.46 19.27 23,800 0 0 0
DVP
61.0
61.0
61.13 61.13 60.95 8,900 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
16.1
16.1
16.58 16.58 16.14 7,659,200 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.70 96,800 0 0 0
DXS
9.9
9.9
10 10.05 9.90 404,900 0 0 0
DXV
3.9
3.9
3.85 3.89 3.80 8,400 0 0 0
E12
5.7
5.7
5.70 6 5.70 9,300 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
30
30
30 30 30 200 0 0 0
EFI
2
2
2 2 2 1,800 0 0 0
EIB
21.8
21.8
22 22.20 21.70 3,243,800 0 0 0
EIC
25.1
25.1
25.14 25.14 25.14 0 0 0 0
EID
21.3
21.3
20.89 21.26 20.89 3,100 0 0 0
EIN
2.8
2.8
2.80 2.80 2.70 1,500 0 0 0
ELC
19.7
19.7
19.71 19.71 19.52 158,700 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
20.5
20.5
20.45 20.45 20.45 0 0 0 0
EVE
10.2
10.2
10.29 10.29 10.02 10,800 0 0 0
EVF
12.0
12.0
12.15 12.15 11.90 1,810,200 0 0 0
EVG
7.9
7.9
7.62 8.07 7.62 1,408,900 0 0 0
EVS
6.1
6.1
6.40 6.50 6.10 191,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.38 3.38 3.33 61,400 0 0 0
FCN
14.3
14.3
14.49 14.63 14.14 368,000 0 0 0
FCS
7.5
7.5
6 7.50 5.90 4,200 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.6
24.6
24.64 24.64 24.64 0 0 0 0
FIC
12.8
12.8
12.38 13.45 12.38 17,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8.30 8.30 7.99 170,400 0 0 0
FIT
5.1
5.1
4.79 5.11 4.78 3,896,700 0 0 0
FMC
34.4
34.4
34.47 34.61 34.42 11,700 0 0 0
FOC
55.7
55.7
55.58 55.75 55.40 9,100 0 0 0
FOX
62.2
62.2
62.60 62.80 61.40 21,900 0 0 0
FPT
96.6
96.6
96.90 97.70 96.10 3,125,100 0 0 0
FRC
25
25
25 25 25 3,200 0 0 0
FRM
4.3
4.3
4.32 4.32 4.32 100 0 0 0
FRT
138.1
138.1
139.24 140.76 138.10 345,900 0 0 0
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
39.4
39.4
39.42 39.50 39.42 700 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
28.7
28.7
28.99 29.07 28.58 484,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.2
8.2
8.20 8.20 8.10 78,400 0 0 0
GAS
65.4
65.4
63.40 65.80 63.40 2,743,800 0 0 0
GCB
6
6
6.40 6.40 6 3,100 0 0 0
GCF
30.2
30.2
30.20 30.20 30.20 100 0 0 0
GDA
16.3
16.3
16.30 16.40 16.10 38,800 0 0 0
GDT
17.9
17.9
17.82 17.91 17.61 37,700 0 0 0
GDW
34.9
34.9
34.94 34.94 34.94 0 0 0 0
GEG
13.5
13.5
13.43 13.62 13.43 358,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
37.3
37.3
37.56 38.16 37.04 11,316,200 0 0 0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
GIL
14.8
14.8
14.95 15.10 14.75 104,000 0 0 0
GKM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.4
21.4
21.50 21.50 21.40 1,000 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMD
61.7
61.7
62.10 62.19 60.93 561,500 0 0 0
GMH
7.8
7.8
7.77 7.77 7.77 0 0 0 0
GMX
13.8
13.8
13.83 13.83 13.83 0 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 3,700 0 0 0
GSM
27.8
27.8
27.85 27.85 27.76 2,700 0 0 0
GSP
9.5
9.5
9.50 9.55 9.45 35,300 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
39.6
39.6
39.60 39.60 39.60 2,400 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.7
26.7
27.35 27.60 26.70 1,889,700 0 0 0
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HAC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HAG
17.5
17.5
17.60 17.70 17.40 5,576,800 0 0 0
HAH
58.4
58.4
58.60 59.18 58.02 1,050,400 0 0 0
HAM
30.1
30.1
30.10 30.10 30.10 2,800 0 0 0
HAN
9.0
9.0
8.97 8.97 8.97 0 0 0 0
HAP
7.6
7.6
7.38 7.62 7.36 224,500 0 0 0
HAR
4.0
4.0
4 4.02 3.97 187,900 0 0 0
HAS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
10.8
10.8
10.80 10.85 10.75 364,300 0 0 0
HBC
6.2
6.2
6.30 6.30 6.20 825,600 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 100 0 0 0
HBS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
19.5
19.5
19.47 19.47 19.47 800 0 0 0
HCD
6.2
6.2
6.31 6.31 6.20 11,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.7
18.7
18.91 18.99 18.74 3,749,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 400 0 0 0
HD6
10.5
10.5
10.49 10.49 10.40 49,700 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 400 0 0 0
HDB
25.2
25.2
25.64 25.64 25.16 7,633,800 0 0 0
HDC
23.2
23.2
23.96 23.96 23.22 1,971,900 0 0 0
HDG
27.9
27.9
28.34 28.57 27.85 1,500,700 0 0 0
HDM
35.7
35.7
35.71 35.90 35.71 5,600 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 0 0 0 0
HEC
32
32
31.55 32 31.55 900 0 0 0
HEJ
10
10
10.20 10.20 9.20 4,400 0 0 0
HEP
16
16
16 16 16 400 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
234.6
234.6
238.88 238.88 234.54 1,700 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
11.27 11.60 11.17 1,277,800 0 0 0
HHS
14.0
14.0
14.10 14.15 13.85 1,401,000 0 0 0
HHV
13.3
13.3
13.44 13.58 13.25 5,774,500 0 0 0
HID
8.0
8.0
7.81 8.30 7.81 1,296,200 0 0 0
HII
6.7
6.7
6.71 7.13 6.68 727,500 0 0 0
HIO
7
7
7.20 7.30 7 13,200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
14.3
14.3
15.49 15.49 14.30 68,200 0 0 0
HLD
17.6
17.6
16.09 17.82 16.09 25,300 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.88 10.88 10.78 1,100 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 1,000 0 0 0
HMR
12
12
12 12 11.50 800 0 0 0
HMS
34.1
34.1
34.70 34.80 34.10 5,600 0 0 0
HNB
13.6
13.6
13.56 13.56 13.56 0 0 0 0
HND
10.7
10.7
10.60 10.70 10.60 20,300 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 200 0 0 0
HNG
5.8
5.8
5.70 5.90 5.70 2,374,300 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8 8.10 8 274,800 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.80 3,800 0 0 0
HPB
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HPD
16.6
16.6
16.50 16.60 16.50 5,100 0 0 0
HPG
24.1
24.1
24.23 24.32 24.09 19,747,100 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPP
70.8
70.8
74.27 74.27 70.84 3,900 0 0 0
HPT
24.4
24.4
24.26 24.46 24.26 800 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 3,000 0 0 0
HPX
4.5
4.5
4.60 4.60 4.50 1,203,200 0 0 0
HQC
3.1
3.1
3.12 3.15 3.11 3,111,900 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.5
27.5
27.35 27.55 27.35 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.88 12.92 12.69 2,270,500 0 0 0
HSL
9.0
9.0
9.30 9.30 8.89 991,200 0 0 0
HSM
8
8
8 8 8 100 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 1,500 0 0 0
HT1
15.2
15.2
15.33 15.48 15.14 98,100 0 0 0
HTC
29.2
29.2
31.99 31.99 29.23 200 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 2,800 0 0 0
HTG
36.5
36.5
36.60 36.60 36.48 13,100 0 0 0
HTI
22.1
22.1
21.89 22.12 21.89 20,800 0 0 0
HTL
23.6
23.6
23.95 23.95 23.50 900 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 200 0 0 0
HTN
6.1
6.1
6.10 6.19 6.07 104,400 0 0 0
HTP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.1
11.1
10.43 11.10 10.43 300 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 1,700 0 0 0
HU4
10.4
10.4
10.39 10.57 10.39 1,600 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 6,900 0 0 0
HUB
13.9
13.9
13.67 13.89 13.63 10,200 0 0 0
HUG
27.8
27.8
27.84 27.84 27.84 0 0 0 0
HUT
16.6
16.6
16.70 16.90 16.60 759,100 0 0 0
HVA
19.2
19.2
19.20 19.80 19.10 38,800 0 0 0
HVH
12.2
12.2
12.14 12.18 12.09 105,000 0 0 0
HVN
28.1
28.1
28.95 28.95 28.05 1,651,800 0 0 0
HVT
28.5
28.5
28.65 28.65 28.36 111,100 0 0 0
HWS
14.0
14.0
13.70 13.98 13.51 56,900 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
46.4
46.4
46.40 46.40 46.40 100 0 0 0
ICF
3
3
3.10 3.10 3 2,200 0 0 0
ICG
18.6
18.6
18.20 18.60 18 2,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
35.4
35.4
35.36 35.72 35.36 28,900 0 0 0
ICT
20.7
20.7
21.21 21.21 20.08 77,500 0 0 0
IDC
33.5
33.5
33.84 34.01 33.25 1,328,600 0 0 0
IDI
7.2
7.2
7.20 7.26 7.19 269,700 0 0 0
IDJ
5.3
5.3
5.40 5.50 5.30 237,600 0 0 0
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.5
23.5
23.38 23.80 23.21 33,400 0 0 0
IFS
19.5
19.5
19.33 19.51 19.33 1,000 0 0 0
IJC
11.2
11.2
11.28 11.32 11.18 1,207,800 0 0 0
ILA
5.5
5.5
5.40 5.60 5.40 44,200 0 0 0
ILB
24.3
24.3
24.66 24.66 24.33 1,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
ILS
15.6
15.6
15.90 15.90 15.60 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.6
48.6
46.81 48.58 45.63 188,000 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
24.1
24.1
24.10 24.10 24.10 100 0 0 0
INN
42
42
42.70 42.70 42 9,500 0 0 0
IPA
16
16
15.91 16.09 14.43 273,300 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 3,200 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 13,700 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 10,200 0 0 0
ITC
12.7
12.7
12.63 12.77 12.54 109,000 0 0 0
ITD
11.4
11.4
10.85 11.41 10.85 58,400 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 50,800 0 0 0
ITS
4.4
4.4
4.40 4.40 4.30 9,700 0 0 0
IVS
8.9
8.9
8.75 8.95 8.75 20,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.49 6.70 6.49 106,200 0 0 0
KBC
34.7
34.7
35.30 35.75 34.65 1,685,100 0 0 0
KCB
10.0
10.0
9.70 9.98 9.70 22,400 0 0 0
KDC
51.2
51.2
50.78 51.17 50.49 328,800 0 0 0
KDH
34.2
34.2
35 35 34.15 4,153,100 0 0 0
KDM
23
23
23.10 23.50 22.10 169,800 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 7,800 0 0 0
KHD
14.7
14.7
14.71 14.71 14.71 0 0 0 0
KHG
7.5
7.5
7.53 7.58 7.45 10,374,700 0 0 0
KHP
11.4
11.4
11.54 11.81 11.40 6,500 0 0 0
KHS
13.1
13.1
13.16 13.16 13.00 2,800 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.96 2.97 2.95 9,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.05 39 400,700 0 0 0
KSB
18.5
18.5
18.15 18.50 18 908,400 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
72.9
72.9
73 73 68.20 18,300 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
36.6
36.6
36.58 36.58 36.58 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
30.5
30.5
31 31 28.60 61,200 0 0 0
L18
21.0
21.0
21.04 21.52 21.04 13,100 0 0 0
L40
41.1
41.1
41.32 41.36 40 34,900 0 0 0
L45
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.55 0 0 0 0
LAI
12.9
12.9
12.92 13 12.92 12,100 0 0 0
LAS
16.5
16.5
16.60 16.70 16.50 125,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
19.0
19.0
20.19 20.19 19.00 3,000 0 0 0
LBM
35.4
35.4
35.43 35.88 34.80 64,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.52 9.34 1,068,500 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.45 4.50 4.38 1,132,500 0 0 0
LDP
11.2
11.2
11.40 11.40 11.20 273,900 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6
6
6.16 6.24 5.94 563,100 0 0 0
LHC
56.5
56.5
57.60 58.90 56.25 4,400 0 0 0
LHG
27.4
27.4
27.47 27.61 27.43 101,400 0 0 0
LIC
27.2
27.2
27.50 27.50 26.80 7,500 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 147,400 0 0 0
LIX
32.9
32.9
32.67 32.96 32.67 7,400 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 400 0 0 0
LLM
15.9
15.9
15 16 15 10,400 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
47.9
47.9
48.80 49 47.90 798,600 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.6
32.6
32.90 33.30 32.10 24,300 0 0 0
LSS
8.5
8.5
8.58 8.58 8.53 92,700 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
M10
20.0
20.0
20.17 20.17 19.99 6,100 0 0 0
MA1
34.8
34.8
34.80 34.80 34.80 100 0 0 0
MAC
12.7
12.7
14 14 12.64 11,500 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
18.6
18.6
18.66 18.74 18.58 7,796,300 0 0 0
MBG
3.5
3.5
3.50 3.50 3.40 207,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.5
21.5
21.63 21.94 21.48 1,359,400 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 2,800 0 0 0
MCM
25.9
25.9
25.77 25.96 25.67 22,600 0 0 0
MCO
7.1
7.1
7.10 7.20 7.10 1,100 0 0 0
MCP
28.7
28.7
28.20 28.65 28.20 33,800 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 9.23 9.14 2,700 0 0 0
MDF
6.2
6.2
7.10 7.10 6.20 55,000 0 0 0
MDG
21.1
21.1
21.13 21.13 21.13 0 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.4
37.4
37.50 38 37.10 18,200 0 0 0
MGC
12.1
12.1
12.06 12.16 11.87 10,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
27.90 28.10 27.90 6,900 0 0 0
MHC
12.8
12.8
12.48 12.76 12.05 253,400 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.2
16.2
16.01 16.20 15.96 80,800 0 0 0
MKP
26.6
26.6
26.59 26.59 26.59 500 0 0 0
MKV
15
15
15 15 15 500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.9
18.9
19 19 18.50 1,700 0 0 0
MML
38
38
37 38.40 37 371,300 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.1
17.1
17.24 17.24 16.84 22,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.2
17.2
17.50 17.50 17 800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.8
10.8
11.04 11.08 10.75 10,423,600 0 0 0
MSH
34.2
34.2
35.10 35.49 33.69 521,900 0 0 0
MSN
78.8
78.8
77.80 79.20 77.70 5,362,600 0 0 0
MSR
24.5
24.5
26.15 26.34 24.38 1,394,900 0 0 0
MST
6.6
6.6
6.40 6.60 6.10 6,237,300 0 0 0
MTA
13.6
13.6
13.76 13.76 13.46 2,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
22.1
22.1
19.64 22.08 19.64 900 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 100 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
15.5
15.5
15.23 16.18 14.76 170,500 0 0 0
MVN
45
45
44.70 45 44.10 3,900 0 0 0
MWG
78.8
78.8
78.48 78.87 78.28 2,955,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.3
32.3
32.20 32.35 31.90 444,500 0 0 0
NAG
7.7
7.7
7.75 7.84 7.66 104,900 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 400 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
17.1
17.1
16.76 17.09 16.76 900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.65 19.90 19.45 24,500 0 0 0
NBC
8.0
8.0
8.23 8.23 7.86 56,400 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 100 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 500 0 0 0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
33.0
33.0
33.00 33.00 33.00 0 0 0 0
NCG
11.4
11.4
12.30 12.30 11 37,300 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 0 0 0 0
NCT
87.7
87.7
88.36 88.36 87.63 7,400 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 1,000 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.50 11.60 11.40 99,900 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 600 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 15,000 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 12,600 0 0 0
NET
68.6
68.6
68.60 68.60 68.60 2,300 0 0 0
NFC
54.8
54.8
54.85 54.85 54.85 500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.4
16.4
17.09 17.09 16.36 119,500 0 0 0
NHC
18.5
18.5
18.48 18.48 18.48 0 0 0 0
NHH
12.1
12.1
11.90 12.20 11.75 151,500 0 0 0
NHT
8.5
8.5
8.51 8.51 8.51 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
14.5
14.5
14.86 14.86 14.55 3,643,400 0 0 0
NLG
35.0
35.0
35.32 35.47 34.93 518,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
56.2
56.2
52.60 56.21 52.50 155,500 0 0 0
NNT
59.3
59.3
60.93 61.12 59.30 800 0 0 0
NO1
6.4
6.4
6.54 6.62 6.42 30,800 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.3
10.3
10.18 10.27 10.18 400 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 546,600 0 0 0
NSC
74.2
74.2
74.19 74.19 74.19 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 14,500 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NT2
23.6
23.6
23.40 23.60 23.35 355,800 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
55.3
55.3
55.35 55.35 55.35 0 0 0 0
NTL
17.1
17.1
17.15 17.34 16.97 326,700 0 0 0
NTP
51.2
51.2
50.83 53.21 50.75 210,500 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
20.2
20.2
20.18 20.18 20.18 1,900 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
13.8
13.8
14 14 13.80 106,300 0 0 0
NVL
13.7
13.7
13.81 14.14 13.58 5,734,500 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
3.80 4.50 3.80 137,900 0 0 0
OCB
10.7
10.7
10.70 10.78 10.65 1,120,700 0 0 0
OCH
6.4
6.4
6.40 6.50 6.30 43,600 0 0 0
ODE
46.1
46.1
46 46.20 46 14,800 0 0 0
OGC
4.1
4.1
4.06 4.19 3.92 882,800 0 0 0
OIL
10.3
10.3
10.41 10.51 10.31 575,900 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 9,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.24 18.24 18.24 800 0 0 0
ORS
13.6
13.6
13.80 13.85 13.55 869,500 0 0 0
PAC
21.4
21.4
22.23 22.27 21.41 487,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.3
23.3
23.17 23.58 23.08 657,100 0 0 0
PAP
26.9
26.9
27 27 25 1,000 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 8,100 0 0 0
PAT
88.3
88.3
88.53 88.53 87.76 5,000 0 0 0
PBC
6
6
6.10 6.10 6 9,400 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PC1
21.7
21.7
21.90 21.90 21.65 700,800 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PCE
18.3
18.3
18.03 18.31 18.03 3,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PCH
17.8
17.8
17.76 17.85 17.57 99,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.7
10.7
10.80 10.80 10.70 2,200 0 0 0
PDB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
97.9
97.9
95.96 97.88 95.96 800 0 0 0
PDR
21.9
21.9
22.55 22.55 21.90 5,163,300 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 700 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
33.7
33.7
33.71 33.71 33.71 0 0 0 0
PET
30.2
30.2
30.49 30.78 30.07 595,900 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 111,100 0 0 0
PGB
11.8
11.8
11.81 11.91 11.81 26,500 0 0 0
PGC
12.4
12.4
12.19 12.37 12.19 18,900 0 0 0
PGD
24
24
24.20 24.20 24 1,400 0 0 0
PGI
19.4
19.4
19.41 19.41 19.41 0 0 0 0
PGN
6.5
6.5
6.50 6.50 6.40 26,800 0 0 0
PGS
46.5
46.5
42.60 46.50 42.60 400 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
17.3
17.3
17.00 17.27 16.83 17,300 0 0 0
PHC
5
5
5 5.06 5 33,000 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
59.1
59.1
59.09 59.09 59.09 0 0 0 0
PHP
33.9
33.9
34.60 34.60 33.82 65,400 0 0 0
PHR
30.0
30.0
30.44 30.50 29.96 216,200 0 0 0
PHS
11.3
11.3
11.28 11.28 11.28 100 0 0 0
PIA
28.3
28.3
28.30 28.30 28.30 1,200 0 0 0
PIC
15.6
15.6
15.89 15.89 15.61 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PIT
6.6
6.6
6.50 6.55 6.11 3,800 0 0 0
PIV
4.7
4.7
5.10 5.40 4.30 787,100 0 0 0
PJC
22.8
22.8
22.82 22.82 22.82 0 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
7.9
7.9
7.89 7.89 7.89 100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.3
25.3
25.50 25.50 25.30 125,100 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PLP
7.8
7.8
7.79 7.82 7.50 1,220,600 0 0 0
PLX
33.3
33.3
32.73 33.31 32.73 1,418,900 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 300 0 0 0
PMC
171.8
171.8
174.33 174.33 171.80 1,800 0 0 0
PMG
7.0
7.0
6.55 6.99 6.51 5,000 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 2,000 0 0 0
PNC
22.3
22.3
22.33 22.33 22.33 100 0 0 0
PND
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
60.5
60.5
59.75 60.61 58.43 564,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.30 15.30 15.30 2,800 0 0 0
POT
19.6
19.6
19.50 19.60 19.50 400 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
13.9
13.9
14.28 14.33 13.91 7,348,700 0 0 0
PPC
10
10
10.10 10.10 9.99 236,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.7
25.7
25.26 25.71 25.07 37,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.8
16.8
18.44 18.44 16.78 700 0 0 0
PPS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.7
12.7
12.70 12.70 12.70 2,000 0 0 0
PRE
21.2
21.2
21.40 21.58 20.93 6,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.40 11.40 11.30 200 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 3,200 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.3
12.3
12.15 12.46 12 170,000 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSI
8
8
8.10 8.10 7.90 163,700 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
20
20
18 20 17 10,900 0 0 0
PSW
7.3
7.3
7.13 7.32 7.13 3,600 0 0 0
PTB
34.3
34.3
34.09 34.35 33.82 87,700 0 0 0
PTC
7.1
7.1
7.20 7.20 7.05 4,900 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PTL
3.0
3.0
3.05 3.05 2.90 95,800 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTO
18.5
18.5
19.49 19.49 18.51 2,300 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.52 1,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 800 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 16,400 0 0 0
PVB
28.5
28.5
28.50 28.60 28 52,800 0 0 0
PVC
10.7
10.7
10.80 11 10.70 280,700 0 0 0
PVD
15.6
15.6
16.18 16.18 15.58 5,314,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
5.90 6.10 5.90 41,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.5
77.5
79.00 79.27 77.07 69,600 0 0 0
PVM
17.9
17.9
16.92 18.37 16.92 9,000 0 0 0
PVO
5.7
5.7
5.72 5.72 5.62 11,200 0 0 0
PVP
13.8
13.8
13.81 14.00 13.76 191,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.7
26.7
27 27.33 26.67 2,195,100 0 0 0
PVT
17.0
17.0
17.36 17.50 17.05 2,412,900 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 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 3.60 100 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.4
16.4
16.50 16.70 16.20 57,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
14.9
14.9
14.95 14.95 14.95 100 0 0 0
QCG
13.6
13.6
13.60 13.65 13.40 134,400 0 0 0
QHD
43.4
43.4
43.44 43.44 43.44 2,000 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
QNC
5.9
5.9
5.70 5.90 5.70 200 0 0 0
QNP
30.0
30.0
28.20 29.96 28.20 3,100 0 0 0
QNS
40.3
40.3
40.29 40.66 40.29 67,800 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.3
15.3
15.26 15.26 15.26 0 0 0 0
QPH
34.7
34.7
34.80 34.80 34.70 500 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
21.2
21.2
21.19 21.19 21.19 0 0 0 0
QTP
11.9
11.9
11.95 12.04 11.86 82,800 0 0 0
RAL
87.1
87.1
87.40 87.40 86.65 2,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
8
8
8 8 8 100 0 0 0
RCC
21
21
18.60 21 18.60 300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.3
13.3
13.33 13.33 13.33 0 0 0 0
REE
55.3
55.3
55.88 56.05 55.28 184,900 0 0 0
RIC
11.1
11.1
10.80 11.10 10.20 18,300 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.9
9.9
9.95 10.13 9.76 46,300 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.10 31.10 0 0 0 0
S55
55.7
55.7
56.19 56.19 55.70 1,400 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.30 9.40 9.30 42,300 0 0 0
SAB
44.0
44.0
41.77 44.51 41.77 4,104,800 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 300 0 0 0
SAF
50.2
50.2
50.15 50.15 50.15 4,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.89 6.98 6.84 143,500 0 0 0
SAS
28.8
28.8
28.66 28.83 28.66 5,800 0 0 0
SAV
13.1
13.1
13.14 13.14 13.14 100 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
26.8
26.8
26.51 26.79 26.51 1,100 0 0 0
SBB
16.8
16.8
16.83 16.83 16.43 25,500 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 1,000 0 0 0
SBG
12.4
12.4
12.21 12.42 12 477,500 0 0 0
SBH
40.4
40.4
41.19 41.19 40.10 5,500 0 0 0
SBL
7.7
7.7
6.80 7.80 6.80 37,100 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 500 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.40 451,000 0 0 0
SBT
23.5
23.5
23.58 23.58 23.25 823,300 0 0 0
SBV
7.7
7.7
7.67 7.67 7.67 100 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
66.2
66.2
65.90 66.40 65.90 23,100 0 0 0
SCI
9.4
9.4
9.50 9.50 9.20 8,100 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,000 0 0 0
SCL
17.0
17.0
17.35 17.35 17.01 31,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.31 8.33 8.17 1,946,900 0 0 0
SCS
49.0
49.0
49.44 49.71 48.90 303,600 0 0 0
SD2
3.9
3.9
3.80 3.90 3.50 900 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SD5
8.2
8.2
8.20 8.29 8.20 3,100 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.95 10.95 10.85 28,400 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
20
20
20 20 20 200 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
55
55
55 55 55 500 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 500 0 0 0
SED
18.6
18.6
18.64 18.64 18.64 11,800 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SFG
9.9
9.9
9.59 9.97 9.59 500 0 0 0
SFI
23.9
23.9
24.55 24.55 23.90 2,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.49 12.49 12.49 8,200 0 0 0
SGC
81.9
81.9
79.36 81.94 79.27 700 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
10.9
10.9
10.95 10.95 10.95 0 0 0 0
SGN
60.3
60.3
60.50 60.50 60 12,000 0 0 0
SGP
27.1
27.1
27 27.40 26.70 61,000 0 0 0
SGR
16.6
16.6
16.88 16.88 16.42 126,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.4
16.4
16.35 16.40 16.10 12,200 0 0 0
SHA
4.1
4.1
4.10 4.10 4.05 7,100 0 0 0
SHB
16.8
16.8
16.51 16.80 16.46 57,719,700 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7
7
6.30 7.20 6.30 1,000 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 632,100 0 0 0
SHN
4.8
4.8
4.80 4.90 4.70 6,000 0 0 0
SHP
32.0
32.0
31.99 32.08 31.94 4,400 0 0 0
SHS
20.5
20.5
21 21.30 20.50 15,659,400 0 0 0
SID
15.7
15.7
18.90 18.90 15.50 1,700 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIV
34.3
34.3
34.74 34.74 33.92 400 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 300 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 34,900 0 0 0
SJE
18.7
18.7
19.10 19.10 18.50 250,400 0 0 0
SJG
19.9
19.9
18.70 19.90 18.70 500 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 3,900 0 0 0
SJS
58.3
58.3
58.30 58.30 58 11,800 0 0 0
SKG
9.4
9.4
9.54 9.54 9.44 46,800 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
24.9
24.9
24.98 24.98 24.88 500 0 0 0
SLS
164.5
164.5
164 166 163.70 3,400 0 0 0
SMA
8.8
8.8
8.85 8.85 8.80 300 0 0 0
SMB
39.3
39.3
39.22 39.36 39.07 27,800 0 0 0
SMC
12.7
12.7
12.25 12.95 12.25 325,300 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 700 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.2
31.2
31.40 31.40 31.20 900 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
SPV
16.1
16.1
21.20 21.20 16.08 5,000 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2 2 2 40,100 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 0 0 0 0
SRF
7.2
7.2
6.81 7.17 6.81 1,300 0 0 0
SSB
14.3
14.3
14.35 14.35 14.15 2,656,000 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.1
8.1
8.20 8.20 8.10 4,000 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.3
23.3
24.03 24.14 23.30 28,396,500 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.52 5.52 5.38 213,200 0 0 0
STB
49
49
48.70 49.60 48.65 3,344,100 0 0 0
STC
14.3
14.3
14.26 14.26 14.26 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
STH
21.5
21.5
21.60 21.80 21.40 61,500 0 0 0
STK
15.1
15.1
14.86 15.09 14.86 10,500 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
25.8
25.8
25.80 25.80 25.80 500 0 0 0
SVC
22.3
22.3
22.17 22.36 22.17 14,000 0 0 0
SVD
6
6
6.19 6.19 5.65 7,400 0 0 0
SVG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 28,000 0 0 0
SVT
9.9
9.9
9.76 9.90 9.58 3,900 0 0 0
SWC
30.8
30.8
30.50 30.80 30.50 2,300 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 2,000 0 0 0
SZC
29.2
29.2
29.31 29.55 29.17 312,600 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 3,400 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.9
25.9
25.71 25.88 25.71 2,800 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TA9
10.3
10.3
10.43 10.43 10.35 400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
34.9
34.9
34.78 34.88 34.78 700 0 0 0
TBD
126.0
126.0
134.73 145.39 126.00 1,200 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.5
32.5
33.01 33.01 32.52 7,034,700 0 0 0
TCH
18.5
18.5
18.59 18.59 18.23 2,939,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.8
31.8
31.99 32.08 31.75 46,100 0 0 0
TCM
25.6
25.6
25.55 25.78 25.46 509,000 0 0 0
TCO
9.6
9.6
9.59 9.60 9.46 21,700 0 0 0
TCR
2.9
2.9
2.75 2.89 2.75 200 0 0 0
TCT
20.3
20.3
20.15 20.25 20 1,200 0 0 0
TCW
29.8
29.8
30.08 30.08 29.61 5,200 0 0 0
TDB
38.1
38.1
38.09 38.09 38.09 1,200 0 0 0
TDC
10.9
10.9
10.98 10.98 10.70 170,100 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 300 0 0 0
TDG
3.1
3.1
3.14 3.15 3.09 12,000 0 0 0
TDH
4.8
4.8
4.88 4.88 4.74 78,200 0 0 0
TDM
55.1
55.1
55.10 55.10 55.10 100 0 0 0
TDP
25.0
25.0
25.29 25.29 24.48 536,900 0 0 0
TDS
8.3
8.3
8.20 8.30 8 700 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 17,000 0 0 0
TDW
47.8
47.8
47.77 47.77 47.77 0 0 0 0
TED
56.1
56.1
56.10 56.10 56.10 200 0 0 0
TEG
6.3
6.3
6.26 6.30 6.20 13,300 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
54.4
54.4
60.25 60.25 50.76 7,700 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
30.5
30.5
30.50 30.50 29.90 9,000 0 0 0
THG
38.6
38.6
38.80 38.80 38.05 19,100 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.29 6,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
22.5
22.5
22.09 22.47 22.09 3,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.8
7.8
7.70 7.80 7.70 459,800 0 0 0
TIN
53.5
53.5
50.30 53.50 50.30 300 0 0 0
TIP
16.6
16.6
16.71 16.71 16.53 84,400 0 0 0
TIS
4.8
4.8
4.70 4.90 4.70 3,000 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.9
13.9
13.87 13.87 13.87 2,400 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.19 8.20 8.12 144,200 0 0 0
TLG
49.5
49.5
46.75 49.51 46.75 1,432,700 0 0 0
TLH
5.2
5.2
5.20 5.23 5.18 49,000 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 300 0 0 0
TMB
52.7
52.7
52.24 52.71 52.24 400 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
58.4
58.4
58.44 58.44 58.44 300 0 0 0
TMS
39.9
39.9
39.95 39.95 39.22 2,200 0 0 0
TMT
14
14
13.45 14.30 13.45 78,300 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.50 8.70 8.50 3,900 0 0 0
TN1
13.1
13.1
14.04 14.04 12.85 29,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
31.6
31.6
31.55 31.55 31.55 0 0 0 0
TNG
17.0
17.0
17.27 17.45 16.91 896,200 0 0 0
TNH
11.7
11.7
11.70 11.75 11.55 131,600 0 0 0
TNI
5.4
5.4
5.61 5.64 5.19 226,100 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.3
8.3
8 8.30 7.95 57,600 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
137.1
137.1
139.22 139.71 135.11 12,800 0 0 0
TOT
13.5
13.5
13.50 13.50 13.16 800 0 0 0
TOW
31.2
31.2
31.21 31.21 31.21 0 0 0 0
TPB
17
17
17.20 17.25 17 4,157,400 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 6,300 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.2
15.2
15.16 15.16 15.16 0 0 0 0
TRA
32.4
32.4
32.24 32.62 32.24 2,200 0 0 0
TRC
18.6
18.6
18.96 19.13 18.62 49,600 0 0 0
TRS
26.3
26.3
26.28 26.28 26.28 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSB
35.4
35.4
34.20 36 34.20 700 0 0 0
TSC
3.3
3.3
3.05 3.25 3.04 3,340,100 0 0 0
TSD
5.1
5.1
5 5.10 5 1,500 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
28.7
28.7
28.73 28.73 28.73 200 0 0 0
TST
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TT6
6.4
6.4
6.07 6.64 6.07 13,900 0 0 0
TTA
10.7
10.7
10.67 10.71 10.62 21,800 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 900 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
3.2
3.2
3.31 3.31 3.16 3,352,300 0 0 0
TTG
11.8
11.8
12.30 12.30 11.70 10,200 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 58,700 0 0 0
TTL
8.7
8.7
8.50 8.70 8.40 8,100 0 0 0
TTN
16.5
16.5
16.79 16.89 16.42 163,400 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.9
34.9
34.50 36 34.50 3,600 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
22.7
22.7
22.79 22.79 22.70 15,300 0 0 0
TV2
34.6
34.6
35.49 35.73 34.52 408,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 200 0 0 0
TV4
14.9
14.9
15 15 14.90 36,100 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.4
8.4
8.33 8.39 8.30 17,100 0 0 0
TVC
9.3
9.3
9.40 9.40 9.10 24,700 0 0 0
TVD
9.6
9.6
9.58 9.58 9.49 10,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.6
7.6
7.80 7.80 7.60 416,600 0 0 0
TVS
13.7
13.7
13.94 13.94 13.02 434,900 0 0 0
TVT
15.8
15.8
15.85 15.85 15.85 0 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
4.90 5.30 4.50 34,200 0 0 0
TYA
16.4
16.4
16.25 16.39 16.21 5,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.10 7.20 7.10 13,200 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
54
54
54 54 54 5,100 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
15.8
15.8
15.77 15.77 15.77 1,600 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V21
6.9
6.9
6.60 6.90 6.60 7,500 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 700 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
13.2
13.2
13.20 14 13.20 1,500 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VC2
6.4
6.4
6.55 6.55 6.36 208,600 0 0 0
VC3
25.6
25.6
25.40 25.86 25.30 959,200 0 0 0
VC6
18.8
18.8
18.76 18.76 18.76 600 0 0 0
VC7
10.0
10.0
9.98 10.07 9.69 184,900 0 0 0
VC9
3.8
3.8
3.80 3.80 3.60 12,300 0 0 0
VCA
8.2
8.2
8.40 8.40 8.21 1,400 0 0 0
VCB
57.0
57.0
57.12 57.52 57.02 2,824,900 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.3
287.3
286.30 288.50 286.30 1,600 0 0 0
VCG
21.1
21.1
21.15 21.46 21.10 3,420,400 0 0 0
VCI
24.2
24.2
24.64 24.68 24.21 6,093,400 0 0 0
VCM
10.1
10.1
10.10 10.10 10.10 1,200 0 0 0
VCP
25.6
25.6
25.30 25.60 25.30 2,200 0 0 0
VCR
40
40
36 40 36 21,200 0 0 0
VCS
42.7
42.7
42.65 42.83 42.56 53,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
33.0
33.0
33.44 33.44 33.02 1,100 0 0 0
VDS
18.1
18.1
18.40 18.40 18.10 508,300 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 10,000 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4.30 4.30 4.10 12,000 0 0 0
VEA
35.2
35.2
35.40 35.40 35.10 161,800 0 0 0
VEC
60.6
60.6
56 64 55 286,000 0 0 0
VEF
132
132
132 132.80 131.60 9,200 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.3
50.3
49.95 50.33 49.86 6,900 0 0 0
VFR
9.3
9.3
10.20 10.20 9 5,900 0 0 0
VGC
41.2
41.2
41.58 41.58 41.16 453,100 0 0 0
VGG
41.4
41.4
42.70 42.70 41.40 2,200 0 0 0
VGI
70.1
70.1
69.76 71.11 68.99 435,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.9
27.9
27.81 27.91 27.32 16,800 0 0 0
VGR
53.8
53.8
54.26 54.26 53.80 400 0 0 0
VGS
26.6
26.6
27.29 27.29 26.62 289,400 0 0 0
VGT
12.0
12.0
12.12 12.31 11.93 473,300 0 0 0
VGV
37
37
39.10 39.20 36.10 6,400 0 0 0
VHC
57.5
57.5
57.30 57.70 56.80 482,100 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.1
4.1
4 4.20 4 445,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
2 2 1.90 118,200 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
50.9
50.9
50.07 51.66 49.59 5,879,600 0 0 0
VIB
15.9
15.9
16.02 16.06 15.89 2,887,300 0 0 0
VIC
135.0
135.0
133.05 139.30 133 4,500,600 0 0 0
VID
5.0
5.0
5.01 5.05 5.01 4,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 18,300 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 78,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 700 0 0 0
VIN
16.3
16.3
15.52 16.34 15.52 2,000 0 0 0
VIP
11.3
11.3
11.41 11.50 11.23 195,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.3
16.3
17.39 17.39 16.26 5,500 0 0 0
VIW
25.5
25.5
25.50 25.50 25.40 19,800 0 0 0
VIX
19.7
19.7
19.79 20.19 19.34 36,431,200 0 0 0
VJC
156.8
156.8
156.69 162.08 154.38 1,854,100 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 100 0 0 0
VLB
44.5
44.5
44.31 45.40 44.22 95,600 0 0 0
VLC
14.1
14.1
14.10 14.30 14 64,800 0 0 0
VLG
8.5
8.5
8.60 8.70 8.50 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6.20 6.20 5.90 3,000 0 0 0
VMD
16.6
16.6
16.50 16.55 16.50 300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 1,300 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
35.5
35.5
35.47 35.47 35.47 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.61 16.61 16.32 200 0 0 0
VNB
17.7
17.7
18 18.10 17.60 77,300 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
18.2
18.2
18.60 18.60 18.20 9,607,400 0 0 0
VNF
14.1
14.1
14.08 14.26 14.08 2,100 0 0 0
VNG
7.2
7.2
7.16 7.16 7.13 2,200 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 300 0 0 0
VNL
22.0
22.0
22.02 22.02 21.83 5,800 0 0 0
VNM
62.8
62.8
62.26 63.81 62.26 9,107,300 0 0 0
VNP
21.1
21.1
22.98 22.98 20.59 328,200 0 0 0
VNR
18.4
18.4
18.47 18.47 18.38 3,200 0 0 0
VNS
9.1
9.1
9.11 9.16 9.09 23,600 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5
5
5.40 5.40 5 300 0 0 0
VNZ
380
380
380 380 380 800 0 0 0
VOS
12.7
12.7
12.90 13 12.70 541,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.8
28.8
28.54 29.03 28.35 11,852,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.91 23.91 23.50 2,500 0 0 0
VPG
6.2
6.2
6.16 6.28 6.15 133,600 0 0 0
VPH
4.9
4.9
4.95 4.99 4.84 63,200 0 0 0
VPI
50.1
50.1
50.64 50.73 49.82 2,621,100 0 0 0
VPL
101.6
101.6
96.20 101.60 96.20 3,294,200 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 100 0 0 0
VPS
8.5
8.5
8.56 8.56 8.45 9,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
13.2
13.2
12.90 13.15 12.80 5,600 0 0 0
VRE
33.7
33.7
33.42 34.48 33.22 11,792,100 0 0 0
VRG
17.2
17.2
17.17 17.17 17.08 2,800 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
22.1
22.1
22.40 22.80 22.05 6,175,100 0 0 0
VSE
9.4
9.4
9.40 9.40 8.80 6,200 0 0 0
VSF
25.3
25.3
25.10 25.40 25.10 16,900 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.0
41.0
41.41 41.41 40.57 4,700 0 0 0
VSI
22.8
22.8
22.08 23.09 21.74 62,700 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.5
15.5
14.07 15.45 14.07 300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 3,000 0 0 0
VTB
20.5
20.5
19.15 20.45 19.15 147,800 0 0 0
VTC
14.3
14.3
13.03 14.33 13.03 97,200 0 0 0
VTD
6.7
6.7
6.90 6.90 6.70 20,000 0 0 0
VTE
7.1
7.1
7.08 7.08 7.08 1,800 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 400 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
37.8
37.8
37.47 37.77 37.32 2,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.60 10.60 10.46 117,000 0 0 0
VTP
63.7
63.7
62.05 64.31 61.87 398,200 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.3
13.3
13.39 13.91 13.22 55,400 0 0 0
VTV
13.9
13.9
14.10 14.20 13.70 181,600 0 0 0
VTX
5
5
5 5 5 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18.20 1,104,600 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
10.6
10.6
10.60 10.60 10.60 400 0 0 0
VWS
21.7
21.7
21.73 21.73 21.73 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 7,600 0 0 0
WCS
266.4
266.4
266.30 266.39 266.30 200 0 0 0
WSB
54.9
54.9
54.95 55.33 52.39 600 0 0 0
WSS
6.8
6.8
6.70 6.80 6.60 14,600 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 400 0 0 0
X20
11.2
11.2
11.26 11.26 11.07 1,200 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.8
17.8
17.84 17.84 17.84 0 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.8
8.8
8.80 8.80 8.80 5,100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 100 0 0 0
XPH
14
14
14 14 14 1,000 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
10.7
10.7
11.00 11.07 10.70 92,900 0 0 0
YEG
11.1
11.1
11.17 11.26 11.07 650,700 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,933.6
1,933.6
1,931.61 1,945.50 1,930.30 226,352,402 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |