DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/12/2025

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 03/12/2025

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 0 0 0 0
AAA
8.1
8.1
8.05 8.29 8.05 3,739,000 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 654,300 0 0 0
AAM
6.8
6.8
6.79 6.79 6.76 800 0 0 0
AAS
8.7
8.7
8.70 8.80 8.60 521,300 0 0 0
AAT
3.5
3.5
3.41 3.49 3.41 53,000 0 0 0
ABB
12.0
12.0
11.40 12.20 11.40 8,651,100 0 0 0
ABC
14.5
14.5
14.30 15.10 14.30 155,200 0 0 0
ABI
20
20
20 20.10 19.80 35,100 0 0 0
ABR
12.4
12.4
12.39 12.39 12.39 400 0 0 0
ABS
3.5
3.5
3.48 3.60 3.48 201,400 0 0 0
ABT
68.9
68.9
68.81 69.39 66.71 2,300 0 0 0
ABW
10.8
10.8
10.70 10.90 10.40 127,100 0 0 0
ACB
21.1
21.1
20.68 21.15 20.68 16,051,700 0 0 0
ACC
13.2
13.2
13.15 13.20 13.15 12,200 0 0 0
ACE
43.8
43.8
39.64 45.73 34.02 23,600 0 0 0
ACL
14.8
14.8
14.85 14.85 14.13 59,400 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 4.20 200 0 0 0
ACV
54.9
54.9
53.60 56.60 53.60 2,787,100 0 0 0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.3
9.3
8.90 9.29 8.85 5,300 0 0 0
ADS
7.3
7.3
7.28 7.33 7.28 18,900 0 0 0
AG1
10.0
10.0
9.96 9.96 9.96 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.4
14.4
14.36 14.36 14.14 358,500 0 0 0
AGP
34.8
34.8
35.27 35.36 34.82 3,300 0 0 0
AGR
15.4
15.4
15.30 15.40 15.20 357,300 0 0 0
AGX
158.3
158.3
158.24 158.34 158.24 1,000 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.7
38.7
38.15 38.67 37.89 22,900 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.3
6.3
6.50 6.50 6.10 32,800 0 0 0
AMC
12.8
12.8
11.65 12.77 11.65 2,600 0 0 0
AME
8
8
8 8 8 0 0 0 0
AMP
16
16
16 16 16 4,200 0 0 0
AMS
7.6
7.6
7.60 7.60 7.50 94,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.8
28.8
28.80 28.85 28.35 1,627,900 0 0 0
APF
34.8
34.8
35.26 35.26 34.83 900 0 0 0
APG
10.8
10.8
10.80 10.80 10.60 318,600 0 0 0
APH
6.7
6.7
6.63 6.73 6.63 344,800 0 0 0
API
7
7
7.10 7.10 6.90 160,200 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.30 5.40 5.30 600 0 0 0
APS
7.4
7.4
7.40 7.50 7.30 385,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ASG
16.8
16.8
16 16.80 16 1,100 0 0 0
ASM
6.9
6.9
6.90 6.97 6.89 273,400 0 0 0
ASP
4.7
4.7
4.69 4.70 4.60 25,100 0 0 0
AST
61.5
61.5
60.97 61.63 60.81 9,300 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
52.8
52.8
52.92 52.92 52.83 1,600 0 0 0
AVG
10.7
10.7
10.70 11.20 10.50 279,300 0 0 0
BAB
10.8
10.8
10.62 10.79 10.62 5,000 0 0 0
BAF
30.8
30.8
29.86 31.45 29.82 5,598,700 0 0 0
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
34.4
34.4
34.38 34.38 34.38 100 0 0 0
BBH
12.9
12.9
12.93 12.93 12.93 1,600 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
12.5
12.5
12.37 13.33 12.18 8,100 0 0 0
BCA
12.4
12.4
12.60 12.60 11.10 16,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8 7.70 138,000 0 0 0
BCE
8.3
8.3
8.40 8.40 8.29 30,500 0 0 0
BCF
36.6
36.6
36.05 36.65 36.05 3,200 0 0 0
BCM
64.8
64.8
64.97 65.17 64.38 92,500 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 100 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 2,100 0 0 0
BDT
10.2
10.2
10.10 10.20 9.90 54,500 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17.9
17.9
18 18 17.90 1,300 0 0 0
BFC
41.0
41.0
40.63 41.01 40.35 81,700 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
27
27 27 27 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.2
30.2
30.03 31.17 30.03 36,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.6
22.6
22.50 22.70 22.25 152,300 0 0 0
BID
35.5
35.5
34.23 35.58 34.23 4,011,700 0 0 0
BIG
5.7
5.7
5.37 6.07 5.37 781,100 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
18.0
18.0
17.33 18.26 17.25 41,400 0 0 0
BKG
2.9
2.9
2.95 2.95 2.85 67,300 0 0 0
BLI
9.5
9.5
9.50 9.50 9 2,000 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
21.83 21.83 21.35 600 0 0 0
BMC
15.9
15.9
15.80 16 15.80 11,000 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
17.9
17.9
17.76 18.00 17.66 587,100 0 0 0
BMJ
10.1
10.1
9.30 10.10 9.30 5,700 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 600 0 0 0
BMP
150.4
150.4
150.40 151.25 148.88 61,800 0 0 0
BMS
12.1
12.1
12.13 12.13 11.94 33,000 0 0 0
BMV
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BNA
8
8
7.90 8.10 7.80 473,100 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
3.9
3.9
3.80 4.30 3.80 300 0 0 0
BRC
11.4
11.4
11.29 11.38 11.29 200 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 200 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 2,200 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.9
35.9
35.50 36.05 35.41 383,900 0 0 0
BSL
10.4
10.4
10.43 10.43 10.43 100 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 100 0 0 0
BSQ
16.7
16.7
16.75 16.75 16.75 0 0 0 0
BSR
15.1
15.1
15.13 15.23 14.93 2,747,400 0 0 0
BT1
10.8
10.8
10.80 10.80 10.80 2,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 5.50 4.80 16,400 0 0 0
BTD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
BTH
25.6
25.6
26.02 26.02 25.57 7,500 0 0 0
BTN
3.4
3.4
3.40 3.50 3.40 6,200 0 0 0
BTP
9.5
9.5
9.51 9.55 9.51 26,300 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 11,700 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 3,500 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
53.4
53.4
51.80 53.40 51.80 389,000 0 0 0
BVL
14.2
14.2
14.17 14.17 14.17 500 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.1
31.1
31.20 31.40 30.70 214,700 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
45.17 45.17 44.50 100,900 0 0 0
BWS
33.0
33.0
32.90 33.00 32.90 1,400 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
12.9
12.9
13.01 13.01 12.61 33,400 0 0 0
C47
9.7
9.7
9.80 9.80 9.60 57,400 0 0 0
C4G
8.4
8.4
8.40 8.60 8.30 1,224,200 0 0 0
C69
13.3
13.3
13.40 13.50 13 450,200 0 0 0
C92
4.2
4.2
4 4.20 4 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 700 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
37.5
37.5
37.59 37.77 37.40 15,700 0 0 0
CAT
15.8
15.8
15.76 15.76 14.57 203,200 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
28.2
28.2
28.20 28.20 28.20 700 0 0 0
CC1
28.5
28.5
28.48 28.48 28.48 0 0 0 0
CCA
9.6
9.6
9.76 9.76 9.62 19,800 0 0 0
CCI
21.1
21.1
20.20 21.13 20.20 300 0 0 0
CCL
5.7
5.7
5.71 5.72 5.62 99,900 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
12.1
12.1
12.10 12.10 12.10 100 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
17.5
17.5
17.39 18.34 16.43 303,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.19 33.45 32.19 28,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.62 9.72 9.53 29,600 0 0 0
CDR
6.1
6.1
6.60 6.60 6.10 5,000 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.7
24.7
24.29 24.95 23.52 11,158,700 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8
8
8 8 8 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 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
26.6
26.6
26.69 26.69 26.60 15,400 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
CI5
6.2
6.2
6.10 6.20 6.10 200 0 0 0
CIA
9.7
9.7
9.50 9.70 9.20 12,400 0 0 0
CID
8.6
8.6
8.62 8.88 8.62 2,400 0 0 0
CIG
9.2
9.2
9.16 9.22 9.15 16,000 0 0 0
CII
27.1
27.1
26.90 27.45 26.45 20,328,700 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
38.0
38.0
38.30 38.54 37.80 1,500 0 0 0
CKD
21.5
21.5
21.74 21.74 21.55 1,900 0 0 0
CKG
11.3
11.3
11.20 11.30 11.15 52,900 0 0 0
CKV
15.6
15.6
15.20 15.60 15.20 14,800 0 0 0
CLC
50.7
50.7
50.65 50.65 50.65 100 0 0 0
CLH
19.2
19.2
19.06 19.15 18.97 4,200 0 0 0
CLL
28.2
28.2
27.91 28.18 27.91 4,100 0 0 0
CLM
51.3
51.3
51.71 51.71 51.33 2,300 0 0 0
CLW
42.9
42.9
42.90 42.90 42.90 0 0 0 0
CLX
15.3
15.3
15.16 15.26 15.07 171,000 0 0 0
CMC
9
9
9 9 9 3,800 0 0 0
CMD
20.6
20.6
20.52 20.61 20.43 1,700 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
33.5
33.5
33.41 33.64 33 292,700 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
20.1
20.1
18.30 21.50 18.30 500 0 0 0
CMN
21.3
21.3
22.33 23.13 21.10 3,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.69 7.78 7.60 17,300 0 0 0
CMT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CMV
8.5
8.5
8.48 8.48 8.48 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.7
6.7
6.72 6.79 6.70 121,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.7
32.7
32.72 32.72 32.72 0 0 0 0
CNG
24.9
24.9
24.95 25 24.90 15,600 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 1,100 0 0 0
CNT
8
8
8 8 8 0 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
CPA
9.4
9.4
8 9.40 8 200 0 0 0
CPC
15.7
15.7
15.69 15.69 15.69 1,300 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
30.42 30.72 30.23 14,800 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.8
9.8
9.72 9.86 9.63 765,000 0 0 0
CRE
9.7
9.7
9.45 9.69 9.38 972,800 0 0 0
CSC
16.3
16.3
15.64 16.27 15.64 27,700 0 0 0
CSI
27
27
27.40 27.40 27 2,300 0 0 0
CSM
13.1
13.1
13.10 13.25 13.10 244,500 0 0 0
CSV
30.8
30.8
30.60 30.90 30.60 336,600 0 0 0
CT3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CTB
16.5
16.5
16.49 16.49 16.49 600 0 0 0
CTD
77.1
77.1
76.19 77.46 76.19 363,600 0 0 0
CTF
19.7
19.7
19.45 19.65 19.35 323,900 0 0 0
CTG
35.4
35.4
33.71 35.68 33.71 22,667,700 0 0 0
CTI
21.7
21.7
21.77 21.82 21.45 273,800 0 0 0
CTP
10.7
10.7
10.70 10.90 10.60 100,200 0 0 0
CTR
76.8
76.8
76.14 77.02 75.96 259,600 0 0 0
CTS
27.5
27.5
27.11 27.81 26.80 1,209,800 0 0 0
CTT
23.1
23.1
23.15 23.15 23.15 100 0 0 0
CTW
23.3
23.3
23.32 23.32 23.32 200 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.0
9.0
9.01 9.01 9.01 100 0 0 0
D11
9.2
9.2
9.32 9.32 9.23 3,100 0 0 0
D2D
35.5
35.5
35.35 35.50 35.35 14,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.80 3.80 3.76 23,000 0 0 0
DAS
8.8
8.8
8.70 8.80 8.70 300 0 0 0
DAT
8.9
8.9
8.81 8.88 8.80 800 0 0 0
DBC
24.3
24.3
24.39 24.48 24.26 5,642,600 0 0 0
DBD
48.4
48.4
48.38 48.48 48.00 76,800 0 0 0
DBM
23.1
23.1
23.11 23.11 23.11 0 0 0 0
DBT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 800 0 0 0
DC2
6.6
6.6
5.94 6.60 5.94 13,600 0 0 0
DC4
10.3
10.3
10.32 10.41 10.27 269,300 0 0 0
DCF
34.0
34.0
34.64 34.64 34.02 1,500 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
41
41
38.90 41.60 38.50 2,058,800 0 0 0
DCM
32.1
32.1
32.29 32.29 31.96 1,037,100 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 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
12
12
10.50 12 10.50 668,200 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
7.1
7.1
7 7.10 7 54,800 0 0 0
DDV
24.8
24.8
24.85 24.94 24.38 517,700 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
83.0
83.0
83.25 84.02 82.40 1,698,100 0 0 0
DGT
4.2
4.2
3.60 4.30 3.60 57,100 0 0 0
DGW
44.7
44.7
43.30 45.35 43.30 2,977,400 0 0 0
DHA
55.2
55.2
55.81 55.81 54.59 99,300 0 0 0
DHB
7.9
7.9
8.10 8.10 7.90 1,200 0 0 0
DHC
29.2
29.2
28.41 29.30 28.41 705,400 0 0 0
DHD
23.1
23.1
23.08 23.08 23.08 600 0 0 0
DHG
97.8
97.8
97.80 97.80 97.51 10,400 0 0 0
DHM
6.3
6.3
6.30 6.30 5.85 700 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 1,200 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
73.4
73.4
73 75 69.50 14,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4 4.10 4 8,300 0 0 0
DIG
19.1
19.1
18.92 19.15 18.63 6,339,900 0 0 0
DIH
10.3
10.3
10.43 10.43 9.74 2,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.8
6.8
6.80 6.90 6.80 434,800 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 2.81 2.73 1,600,300 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
57.0
57.0
57.02 57.02 57.02 200 0 0 0
DMN
5.6
5.6
5.57 5.57 5.57 0 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 1,600 0 0 0
DND
9.4
9.4
8.60 9.40 8.60 300 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 0 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 4,000 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.0
34.0
34.02 34.02 34.02 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.05 48.05 47.95 3,100 0 0 0
DPG
42.7
42.7
42.21 42.80 42.16 417,300 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.8
21.8
21.72 21.91 21.63 1,881,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.7
38.7
38.40 38.80 38.15 494,100 0 0 0
DQC
9.9
9.9
9.88 10.17 9.88 6,700 0 0 0
DRC
14.7
14.7
14.75 14.84 14.70 250,000 0 0 0
DRG
8.6
8.6
8.83 8.83 8.64 2,300 0 0 0
DRH
2.4
2.4
2.35 2.38 2.29 375,900 0 0 0
DRI
13
13
12.90 13 12.80 476,900 0 0 0
DRL
47.1
47.1
47.33 47.33 47.14 13,300 0 0 0
DS3
6.4
6.4
6.30 6.40 6.20 8,000 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.5
23.5
23.58 23.76 23.40 209,300 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
39.9
39.9
39.94 40.08 39.58 1,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.10 9.20 8.90 78,000 0 0 0
DTA
4.2
4.2
4.12 4.18 3.98 23,100 0 0 0
DTD
15.7
15.7
15.83 15.83 15.47 136,100 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 4,000 0 0 0
DTK
11.5
11.5
11.96 11.96 11.48 200 0 0 0
DTL
12.9
12.9
12.70 12.90 12.70 2,800 0 0 0
DTP
89.1
89.1
89.12 91.57 89.12 2,100 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.2
14.2
14.16 14.16 14.16 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.4
6.4
6.50 6.50 6.40 149,600 0 0 0
DVN
19.5
19.5
19.37 19.46 19.27 17,700 0 0 0
DVP
61.1
61.1
61.13 61.13 61.04 8,700 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
16.3
16.3
16.18 16.27 16.01 14,499,600 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 10.70 281,000 0 0 0
DXS
10.1
10.1
10.05 10.10 9.97 1,033,700 0 0 0
DXV
3.9
3.9
3.88 3.93 3.88 26,500 0 0 0
E12
5.7
5.7
5.70 6.30 5.60 31,900 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 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
32
32
31.60 33.50 31.60 18,500 0 0 0
EFI
2
2
2.10 2.10 2 600 0 0 0
EIB
22.6
22.6
22.40 22.70 22.20 7,941,900 0 0 0
EIC
24.8
24.8
25.05 25.05 24.48 2,600 0 0 0
EID
21.6
21.6
20.89 21.63 20.89 5,800 0 0 0
EIN
2.8
2.8
2.60 2.80 2.60 1,800 0 0 0
ELC
20.1
20.1
19.57 20.19 19.57 507,000 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
19.6
19.6
20.36 20.36 19.41 1,100 0 0 0
EVE
10.2
10.2
10.06 10.20 9.93 24,100 0 0 0
EVF
12.1
12.1
12 12.20 11.90 2,843,000 0 0 0
EVG
7.8
7.8
7.74 7.86 7.70 673,200 0 0 0
EVS
6.2
6.2
6.20 6.40 6.20 99,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.37 3.38 3.26 153,400 0 0 0
FCN
14.6
14.6
14.44 14.58 14.34 260,800 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 200 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
15.9
15.9
15.88 15.88 15.88 29,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.01 8.30 8.01 145,400 0 0 0
FIT
5.1
5.1
5.18 5.29 5.08 2,282,000 0 0 0
FMC
34.6
34.6
34.56 34.61 34.32 29,000 0 0 0
FOC
55.5
55.5
55.49 55.92 55.32 16,700 0 0 0
FOX
64
64
62 66.50 62 301,000 0 0 0
FPT
96.6
96.6
97 97 96 6,475,300 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
147.7
147.7
138.95 147.71 138.10 2,151,500 0 0 0
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
39.3
39.3
39.75 40.98 38.68 6,000 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
29.0
29.0
28.94 29.43 28.81 595,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.3
8.3
8.20 8.50 8.10 313,400 0 0 0
GAS
64.5
64.5
66.20 66.20 64.30 1,151,400 0 0 0
GCB
7
7
5.90 7 5.90 600 0 0 0
GCF
27.6
27.6
28 28.10 27.60 15,600 0 0 0
GDA
17
17
16.30 17.10 16.30 300,800 0 0 0
GDT
18.0
18.0
17.91 17.95 17.91 31,000 0 0 0
GDW
34.9
34.9
34.94 34.94 34.94 0 0 0 0
GEG
13.7
13.7
13.67 13.76 13.52 202,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.8
36.8
36.96 36.96 35.96 8,492,000 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
11.3
11.3
11.56 11.56 11.33 800 0 0 0
GIL
14.7
14.7
14.65 14.90 14.55 134,500 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
21.3
21.3
20.50 21.30 20.50 1,100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
34.5
34.5
34.50 34.50 34.50 0 0 0 0
GMD
60.9
60.9
60.93 61.03 60.54 1,275,500 0 0 0
GMH
7.9
7.9
7.91 7.92 7.91 1,300 0 0 0
GMX
13.8
13.8
13.83 13.83 13.83 0 0 0 0
GND
30.1
30.1
30.05 30.05 30.05 0 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 15,800 0 0 0
GSM
27.7
27.7
27.67 27.67 27.67 2,200 0 0 0
GSP
9.5
9.5
9.45 9.45 9.41 38,000 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
52.2
52.2
52.20 52.20 40.50 10,700 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.7
27.7
27.75 27.90 27.45 2,066,500 0 0 0
GVT
73.2
73.2
73.18 73.18 73.18 200 0 0 0
H11
7
7
7 7 7 100 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
22.1
22.1
22.10 22.10 22.10 0 0 0 0
HAG
17.8
17.8
17.60 17.90 17.50 6,326,400 0 0 0
HAH
58.9
58.9
58.69 58.98 58.12 958,900 0 0 0
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 100 0 0 0
HAP
8
8
8 8.05 7.81 134,300 0 0 0
HAR
4.0
4.0
4 4.02 3.96 278,100 0 0 0
HAS
7.8
7.8
7.83 7.83 7.83 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HAX
10.9
10.9
10.90 11 10.80 508,100 0 0 0
HBC
6.4
6.4
6.20 6.40 6.20 1,454,300 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 5.17 5.17 0 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 2,000 0 0 0
HCC
19.2
19.2
19.23 19.23 19.23 500 0 0 0
HCD
6.2
6.2
6.24 6.24 6.16 15,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
18.99 19.25 18.91 5,687,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.8
14.8
15.30 15.30 13.40 18,000 0 0 0
HD6
10.6
10.6
10.40 10.58 10.31 15,700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
5.7
5.7
5.64 5.82 5.55 5,100 0 0 0
HDB
25.8
25.8
25.60 26 25.40 14,169,900 0 0 0
HDC
23.6
23.6
23.35 23.70 23.30 1,836,600 0 0 0
HDG
28.1
28.1
27.85 28.12 27.63 1,420,700 0 0 0
HDM
35.7
35.7
35.71 35.90 35.71 1,500 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 0 0 0 0
HEC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HEJ
10.5
10.5
9.40 10.50 9.40 1,900 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
8
8
8 8 8 200 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
232.5
232.5
230.85 236.11 230.67 5,000 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
10.99 11.36 10.94 478,600 0 0 0
HHS
14.1
14.1
13.95 14.10 13.85 1,155,300 0 0 0
HHV
13.4
13.4
13.34 13.44 13.25 3,526,300 0 0 0
HID
9.2
9.2
9.16 9.16 9.15 733,600 0 0 0
HII
7.2
7.2
6.78 7.18 6.78 366,200 0 0 0
HIO
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 900 0 0 0
HJS
27.1
27.1
27.24 27.24 27.05 1,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.1
13.1
13.17 13.17 11.92 19,900 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
14.4
14.4
14.02 14.57 13.84 37,000 0 0 0
HLD
17.4
17.4
17.54 17.54 17.25 52,400 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.83 10.83 10.69 10,100 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 0 0 0 0
HMR
11.9
11.9
11.70 11.90 11.60 1,500 0 0 0
HMS
35
35
35.10 35.10 35 8,800 0 0 0
HNB
15.4
15.4
15.37 15.37 15.37 0 0 0 0
HND
10.8
10.8
10.70 10.80 10.70 6,800 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.80 1,011,100 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8 298,800 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 4.60 37,100 0 0 0
HPB
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HPD
16.6
16.6
16.60 16.69 16.60 11,700 0 0 0
HPG
24.4
24.4
24.18 24.41 24.05 21,527,600 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
69.5
69.5
68.78 69.46 68.78 1,100 0 0 0
HPT
23.6
23.6
23.28 23.77 23.18 2,000 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
4.6
4.6
4.52 4.59 4.50 1,577,200 0 0 0
HQC
3.2
3.2
3.11 3.16 3.11 4,054,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
26.1
26.1
26.05 26.05 26.05 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.77 12.88 12.73 1,821,200 0 0 0
HSL
9.1
9.1
8.81 9.20 8.70 600,400 0 0 0
HSM
8
8
8 8 8 0 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.6
4.6
4.50 4.70 4.50 55,500 0 0 0
HT1
15.2
15.2
15.33 15.72 15.18 357,400 0 0 0
HTC
29.2
29.2
29.14 35.24 29.14 1,700 0 0 0
HTE
3.4
3.4
3.40 3.40 3 5,000 0 0 0
HTG
36.6
36.6
36.76 36.76 36.56 10,300 0 0 0
HTI
22.0
22.0
21.71 22.21 21.71 23,100 0 0 0
HTL
23.6
23.6
24 24 23.40 2,700 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 500 0 0 0
HTN
6.3
6.3
6.04 6.40 6.04 428,000 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
11.06 11.06 11.06 0 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HU4
10.3
10.3
10.31 10.31 10.31 19,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
13.8
13.8
13.72 13.81 13.72 3,400 0 0 0
HUG
28.0
28.0
28.03 28.03 28.03 0 0 0 0
HUT
16.7
16.7
16.50 16.90 16.50 922,600 0 0 0
HVA
19.5
19.5
19.20 19.70 19.10 33,900 0 0 0
HVH
12.2
12.2
12.18 12.23 12.09 112,700 0 0 0
HVN
28.8
28.8
28.30 29 28.20 882,400 0 0 0
HVT
28.8
28.8
28.84 28.84 28.45 33,700 0 0 0
HWS
13.7
13.7
13.98 13.98 13.70 600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 8,000 0 0 0
ICG
18.6
18.6
17.50 18.60 17.50 6,700 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
34.8
34.8
35.27 35.27 34.63 9,600 0 0 0
ICT
20.2
20.2
19.89 20.69 19.89 56,100 0 0 0
IDC
33.6
33.6
33.33 34.12 33.25 1,024,000 0 0 0
IDI
7.3
7.3
7.28 7.30 7.20 396,800 0 0 0
IDJ
5.3
5.3
5.30 5.40 5.30 376,200 0 0 0
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.5
23.5
23.72 23.80 23.30 16,200 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 4,000 0 0 0
IJC
11.4
11.4
11.23 11.42 11.18 1,814,600 0 0 0
ILA
6.6
6.6
5.80 6.60 5.80 71,300 0 0 0
ILB
24.2
24.2
24.28 24.28 24.24 1,600 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
ILS
18.1
18.1
16.40 18.10 16.40 5,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.4
49.4
50.06 50.06 48.78 77,100 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
21.7
21.7
26.40 26.40 21.70 5,300 0 0 0
INN
42.3
42.3
42.90 42.90 41.60 500 0 0 0
IPA
16.2
16.2
16.09 16.17 15.65 94,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 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 21,000 0 0 0
IST
34.1
34.1
34.70 34.79 34.15 400 0 0 0
ITC
12.6
12.6
12.59 12.68 12.54 120,600 0 0 0
ITD
12.5
12.5
13.00 13.00 12.48 120,400 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 18,700 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 3,000 0 0 0
IVS
8.8
8.8
8.85 8.85 8.75 41,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.60 6.67 6.56 126,400 0 0 0
KBC
35.0
35.0
34.75 35.25 34.30 1,393,800 0 0 0
KCB
10.1
10.1
9.89 10.45 9.70 41,400 0 0 0
KDC
50.6
50.6
50.00 50.69 50.00 279,300 0 0 0
KDH
34.2
34.2
33.75 34.20 33.60 3,391,900 0 0 0
KDM
22.1
22.1
23 23.10 22 87,000 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 10,100 0 0 0
KHD
14.7
14.7
14.71 14.71 14.71 0 0 0 0
KHG
7.5
7.5
7.45 7.54 7.39 14,337,300 0 0 0
KHP
11.6
11.6
11.67 11.67 11.58 8,500 0 0 0
KHS
12.9
12.9
13.00 13.08 12.76 6,000 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 500 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
2.95 2.97 2.94 10,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.25 39.50 39.10 421,200 0 0 0
KSB
18.5
18.5
18.45 18.50 18.20 694,600 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
70
70
72 72 70 28,400 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
22.1
22.1
22.08 22.08 22.08 0 0 0 0
KTS
36.6
36.6
36.58 36.58 36.58 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
4.7
4.7
4.80 4.80 4.70 900 0 0 0
L14
31
31
30.60 31.20 30.60 38,000 0 0 0
L18
21.3
21.3
21.20 21.60 21.04 69,600 0 0 0
L40
40.5
40.5
41.36 41.36 40.09 28,900 0 0 0
L45
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L63
8
8
8 8 8 4,000 0 0 0
LAF
17.6
17.6
17.55 17.65 17.55 2,000 0 0 0
LAI
12.8
12.8
12.92 12.92 12.75 12,000 0 0 0
LAS
16.6
16.6
16 16.70 15.20 166,700 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
19.0
19.0
19.00 19.00 19.00 100 0 0 0
LBM
34.2
34.2
34.55 35.22 34.22 49,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.34 9.43 9.34 810,200 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.6
4.6
4.35 4.60 4.35 1,830,700 0 0 0
LDP
11.4
11.4
11.10 11.50 11.10 34,700 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
63.5
63.5
63.50 63.50 63.50 100 0 0 0
LGL
5.9
5.9
6 6.05 5.75 222,600 0 0 0
LHC
58.0
58.0
59.50 59.50 57.50 15,400 0 0 0
LHG
27.4
27.4
27.33 27.47 27.29 53,400 0 0 0
LIC
26.3
26.3
25.60 26.40 25.50 11,800 0 0 0
LIG
4.3
4.3
4.40 4.40 4.30 236,300 0 0 0
LIX
33.2
33.2
33.19 33.19 32.86 38,100 0 0 0
LKW
31.3
31.3
31.25 31.34 31.25 300 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 500 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 12.81 300 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
48.6
48.6
48 49 48 1,490,800 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
32.20 32.70 31.90 81,200 0 0 0
LSS
8.6
8.6
8.51 8.67 8.51 76,200 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
M10
20.5
20.5
19.99 20.55 19.89 8,500 0 0 0
MA1
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MAC
12
12
12.09 12.55 11.64 12,800 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
19.7
19.7
18.86 19.70 18.86 56,674,900 0 0 0
MBG
3.5
3.5
3.50 3.50 3.40 32,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.9
21.9
21.63 22.09 21.03 1,997,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 8,100 0 0 0
MCM
25.7
25.7
25.87 25.87 25.58 12,600 0 0 0
MCO
7.1
7.1
7.10 7.10 7.10 2,300 0 0 0
MCP
28.9
28.9
28.30 28.90 27.50 39,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.05 800 0 0 0
MDF
5.7
5.7
5.70 5.70 5.60 18,500 0 0 0
MDG
21.6
21.6
21.63 21.63 21.13 10,100 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 5.59 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.3
37.3
37.50 37.90 37.30 8,900 0 0 0
MGC
12.3
12.3
11.96 12.35 11.96 13,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 1,700 0 0 0
MHC
12.8
12.8
12.71 12.90 11.86 114,700 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.5
16.5
16.20 16.48 16.06 138,200 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
15
15
15 15 15 1,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.7
18.7
19 19.30 18.70 6,400 0 0 0
MML
38.1
38.1
38 38.50 37.80 133,800 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
16.7
16.7
16.84 17.04 16.55 28,100 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.9
10.9
10.71 10.96 10.63 10,138,100 0 0 0
MSH
33.2
33.2
32.86 33.45 32.47 330,700 0 0 0
MSN
80.6
80.6
79.20 81.20 78.90 12,175,800 0 0 0
MSR
24.7
24.7
24.09 25.17 24.09 752,900 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 2,976,800 0 0 0
MTA
13.9
13.9
13.66 13.96 13.36 19,200 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
22.3
22.3
22.28 22.28 22.28 600 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 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 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.5
16.5
16.50 16.50 16.50 400 0 0 0
MVC
15.7
15.7
15.52 15.99 15.52 228,400 0 0 0
MVN
46.9
46.9
47 47 46 1,300 0 0 0
MWG
83.4
83.4
78.97 84.19 78.97 15,177,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.5
32.5
32.45 32.60 32 602,500 0 0 0
NAG
7.7
7.7
7.75 7.75 7.66 94,700 0 0 0
NAP
11.2
11.2
11.23 11.23 11.23 100 0 0 0
NAS
34.7
34.7
34.70 34.70 34.70 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.4
16.4
17.09 17.09 16.38 2,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
21.0
21.0
19.85 20.95 19.60 141,600 0 0 0
NBC
8.0
8.0
7.96 8.05 7.96 27,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 900 0 0 0
NBP
7.8
7.8
7.50 7.80 7.50 2,700 0 0 0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
39.8
39.8
39.81 39.81 39.81 4,000 0 0 0
NCG
11.9
11.9
12.90 12.90 10.60 27,400 0 0 0
NCS
37.8
37.8
38.24 38.70 36.86 5,100 0 0 0
NCT
85.9
85.9
86.26 86.35 85.81 25,400 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
11.6
11.6
11.40 11.60 11.30 143,400 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 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
5.7
5.7
5.55 5.74 5.55 8,700 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 6,500 0 0 0
NET
69
69
69 69 69 100 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.5
16.5
16.27 16.45 16.27 91,300 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 100 0 0 0
NHH
12.2
12.2
12 12.25 11.90 260,500 0 0 0
NHT
8.5
8.5
8.51 8.51 8.51 700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
10.7
10.7
10.77 10.77 10.68 200 0 0 0
NKG
14.6
14.6
14.36 14.77 14.36 3,219,000 0 0 0
NLG
35.4
35.4
34.83 35.42 34.58 926,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
56.5
56.5
55.53 56.60 55.24 92,300 0 0 0
NNT
62.1
62.1
60.55 62.07 60.55 400 0 0 0
NO1
6.5
6.5
6.45 6.53 6.45 21,600 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
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NRC
6.4
6.4
5.90 6.40 5.80 2,420,600 0 0 0
NSC
74.4
74.4
74.28 74.57 73.24 6,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 26,100 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.80 12.80 12.50 7,900 0 0 0
NT2
24
24
23.80 24.05 23.55 845,100 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
17.6
17.6
17.25 17.67 17.25 1,799,100 0 0 0
NTP
51.2
51.2
51.15 51.22 50.75 106,300 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 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
14.1
14.1
13.80 14.10 13.80 213,700 0 0 0
NVL
14.0
14.0
14.05 14.09 13.77 6,326,400 0 0 0
NVP
64.4
64.4
64.42 64.42 64.42 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.9
4.9
4.80 4.90 4.80 25,800 0 0 0
OCB
10.9
10.9
10.74 10.96 10.74 3,601,900 0 0 0
OCH
6.6
6.6
6.60 6.60 6.50 54,400 0 0 0
ODE
46.4
46.4
46.30 46.50 46.30 19,100 0 0 0
OGC
4.1
4.1
4.15 4.17 4.06 356,700 0 0 0
OIL
10.4
10.4
10.41 10.41 10.31 221,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 1,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
17.99 18.24 17.99 300 0 0 0
ORS
13.9
13.9
13.75 13.85 13.60 885,800 0 0 0
PAC
22.1
22.1
22.23 22.36 21.73 304,500 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 23.33 23.13 605,000 0 0 0
PAP
25.3
25.3
24 28 23.20 2,500 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 28,400 0 0 0
PAT
88.7
88.7
88.36 88.87 88.19 2,300 0 0 0
PBC
6.2
6.2
6.10 6.30 6.10 13,900 0 0 0
PBP
11.6
11.6
11.89 11.89 11.61 600 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
23.3
23.3
23.65 23.80 23.10 4,389,000 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 400 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 8,100 0 0 0
PCH
17.1
17.1
17.48 17.48 17.10 144,200 0 0 0
PCM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PCT
10.6
10.6
9.80 10.70 9.80 13,500 0 0 0
PDB
20.9
20.9
21.05 21.05 20.63 11,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
96.4
96.4
96.44 96.44 96.44 100 0 0 0
PDR
22.2
22.2
22 22.20 21.60 5,713,000 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 3,800 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
33.7
33.7
32.84 33.97 32.37 3,570,000 0 0 0
PFL
2.6
2.6
2.40 2.60 2.40 107,600 0 0 0
PGB
11.9
11.9
11.72 11.91 11.63 8,800 0 0 0
PGC
12.2
12.2
12.33 12.33 12.19 27,100 0 0 0
PGD
23.7
23.7
23.85 23.85 23.65 4,400 0 0 0
PGI
19.1
19.1
18.94 19.12 18.94 2,000 0 0 0
PGN
6.6
6.6
6.60 6.70 6.60 9,100 0 0 0
PGS
46.2
46.2
41.90 46.20 41.90 700 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
17.1
17.1
17.45 17.45 16.96 12,000 0 0 0
PHC
5.0
5.0
5.04 5.05 5 35,600 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
32.3
32.3
33.13 33.13 32.25 187,700 0 0 0
PHR
31.5
31.5
31.15 31.69 30.82 704,700 0 0 0
PHS
11.1
11.1
11.09 11.09 11.09 0 0 0 0
PIA
28.3
28.3
28.30 28.30 28.30 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.2
14.2
14.20 14.20 14.20 100 0 0 0
PIT
7
7
7 7.20 7 3,400 0 0 0
PIV
4.8
4.8
4.30 4.90 4 506,400 0 0 0
PJC
25.0
25.0
25.03 25.03 25.03 0 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
8.4
8.4
8.43 8.43 8.43 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
PLC
25.5
25.5
25.70 25.90 25.50 134,800 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
3.9
3.9
3.20 3.90 3.20 2,700 0 0 0
PLP
7.9
7.9
7.80 8.34 7.50 751,100 0 0 0
PLX
33.4
33.4
33.98 34.13 33.36 1,597,900 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 500 0 0 0
PMC
180.2
180.2
175.31 180.18 175.31 2,200 0 0 0
PMG
7.0
7.0
6.99 7.01 6.99 1,800 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
31.3
31.3
30.93 31.29 30.93 1,200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
21.4
21.4
21.45 21.45 21.45 0 0 0 0
PND
5.5
5.5
6.20 6.20 5.50 200 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 100 0 0 0
PNJ
60.3
60.3
60.48 60.48 59.56 401,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15 15.20 15 600 0 0 0
POT
22.8
22.8
22.83 22.83 20.78 65,600 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 3,500 0 0 0
POW
13.9
13.9
14.05 14.05 13.86 5,478,600 0 0 0
PPC
10
10
10 10.05 9.99 175,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.44 25.71 25.44 4,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
17.98 17.98 17.98 100 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PPY
6.5
6.5
6.33 6.46 6.33 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
12.80 12.80 12.80 500 0 0 0
PRE
20.8
20.8
21.06 21.06 20.77 10,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.70 11.80 11.10 3,800 0 0 0
PSB
4.5
4.5
4.50 4.50 4.30 13,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.7
12.7
12.54 13 12.54 325,400 0 0 0
PSE
11
11
10.90 11 10.90 1,900 0 0 0
PSI
8.2
8.2
8.20 8.20 8.10 131,400 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 500 0 0 0
PSP
20
20
19 20 19 1,600 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 4,800 0 0 0
PTB
34.5
34.5
34.42 34.69 34.02 229,300 0 0 0
PTC
7.3
7.3
7.26 7.26 7.25 600 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 100 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
32.5
32.5
32.50 32.50 32.50 700 0 0 0
PTL
3.0
3.0
3.04 3.04 2.93 17,400 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
10.3
10.3
9.62 10.26 9.62 6,300 0 0 0
PTT
11.2
11.2
9.80 11.20 9.80 200 0 0 0
PTV
3.8
3.8
3.70 3.80 3.60 5,500 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 37,800 0 0 0
PVB
28.4
28.4
28.60 29 28.40 65,300 0 0 0
PVC
10.7
10.7
10.80 10.90 10.60 470,700 0 0 0
PVD
15.6
15.6
16.06 16.12 15.58 4,107,800 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 113,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.2
77.2
77.33 79.62 77.15 109,400 0 0 0
PVM
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 3,600 0 0 0
PVP
13.7
13.7
13.85 13.85 13.66 86,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.1
27.1
27.33 28.17 26.92 5,544,200 0 0 0
PVT
17.0
17.0
17.50 17.50 17.05 4,252,400 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
3.8
3.8
3.60 4 3.60 75,400 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 200 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
16.3
16.3
16.20 16.40 16 66,100 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
16.8
16.8
16.78 16.78 16.78 100 0 0 0
QCG
13.8
13.8
13.80 13.95 13.70 314,600 0 0 0
QHD
47.8
47.8
47.78 47.78 47.78 200 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 200 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
29.9
29.9
29.92 29.92 29.92 2,900 0 0 0
QNS
40.7
40.7
40.39 40.75 40.29 41,900 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
35.10 35.10 34.70 1,100 0 0 0
QSP
23.0
23.0
22.84 23.02 22.84 1,500 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 11.95 11.77 194,700 0 0 0
RAL
87.6
87.6
87.59 87.59 87.59 4,100 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 1,100 0 0 0
RBC
7
7
6.90 7 6.90 600 0 0 0
RCC
21
21
19.50 21 19.50 9,800 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
13.14 13.14 13.14 1,500 0 0 0
REE
54.9
54.9
54.43 54.94 54.17 285,700 0 0 0
RIC
12
12
14 14 11 16,400 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.7
9.7
9.85 9.85 9.30 258,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.10 31.10 0 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 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
9.5
9.5
9.40 9.60 9.40 74,000 0 0 0
SAB
46.6
46.6
48.46 48.82 46.57 3,231,900 0 0 0
SAC
11.5
11.5
11.56 11.56 11.47 300 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 2,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.91 6.93 6.85 277,200 0 0 0
SAS
28.6
28.6
28.21 28.57 28.21 3,000 0 0 0
SAV
13.1
13.1
12.62 13.19 12.62 21,600 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 300 0 0 0
SBA
27.0
27.0
27.03 27.03 27.03 0 0 0 0
SBB
17.0
17.0
16.93 17.03 16.93 1,500 0 0 0
SBD
6.8
6.8
6.75 6.84 6.75 3,700 0 0 0
SBG
12.4
12.4
12.46 12.58 12.29 455,600 0 0 0
SBH
40.2
40.2
40.50 40.50 40.20 1,300 0 0 0
SBL
7
7
7 7.80 7 31,300 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SBS
5.5
5.5
5.50 5.50 5.40 657,300 0 0 0
SBT
23.6
23.6
23.49 23.58 23.40 806,000 0 0 0
SBV
7.7
7.7
7.67 7.67 7.67 0 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
66.5
66.5
66.50 66.60 66.30 24,400 0 0 0
SCI
9.6
9.6
9.30 9.60 9.30 70,100 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
17.0
17.0
17.09 17.35 16.41 18,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.12 8.18 8.08 4,482,300 0 0 0
SCS
49.3
49.3
48.99 49.44 48.81 166,900 0 0 0
SD2
3.7
3.7
3.90 3.90 3.70 400 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
8.3
8.3
8.20 8.29 8.20 15,200 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
10.85 10.95 10.85 13,300 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
22
22
22 22 22 100 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
56
56
56 56 56 200 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 0 0 0 0
SED
18.5
18.5
18.64 18.64 18.37 13,000 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19
19
19 19 19 200 0 0 0
SFG
9.5
9.5
9.83 9.83 9.54 2,900 0 0 0
SFI
24.6
24.6
24.55 24.64 23.81 4,600 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 12.77 12.21 89,400 0 0 0
SGC
84.1
84.1
82.24 84.12 82.24 700 0 0 0
SGD
18
18
18 18 18 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
60
60 60.20 59.90 10,400 0 0 0
SGP
27.6
27.6
27.90 28 27.20 154,500 0 0 0
SGR
16.4
16.4
16.50 16.75 16.42 106,300 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.6
16.6
16.30 16.80 16 63,400 0 0 0
SHA
4.1
4.1
4.14 4.22 4.09 6,900 0 0 0
SHB
17.1
17.1
16.66 17.10 16.66 81,797,500 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7.2
7.2
7 7.20 6.90 24,600 0 0 0
SHI
14.6
14.6
14.55 14.65 14.45 464,300 0 0 0
SHN
4.9
4.9
4.90 5 4.70 37,300 0 0 0
SHP
31.8
31.8
32.03 32.03 31.85 7,000 0 0 0
SHS
21.4
21.4
21.30 21.60 21.10 16,171,000 0 0 0
SID
17
17
18 18 17 300 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIV
34.2
34.2
34.19 34.19 34.19 0 0 0 0
SJ1
12.0
12.0
12.02 12.02 12.02 100 0 0 0
SJD
14.1
14.1
14.05 14.10 14 24,700 0 0 0
SJE
18.8
18.8
18.70 19 18.60 40,100 0 0 0
SJG
18.4
18.4
19 19 18.40 600 0 0 0
SJM
5.6
5.6
5.40 5.80 5 24,100 0 0 0
SJS
57.9
57.9
56.50 58.20 56.50 24,200 0 0 0
SKG
9.5
9.5
9.64 9.69 9.50 86,700 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 9,500 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 6,300 0 0 0
SLS
165
165
166 166.20 164 2,900 0 0 0
SMA
8.7
8.7
8.50 8.70 8.50 300 0 0 0
SMB
39.2
39.2
39.22 39.32 39.22 23,400 0 0 0
SMC
13.0
13.0
12.95 13.10 12.90 94,800 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 1,700 0 0 0
SMT
11.8
11.8
11.80 11.80 11.70 3,400 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.5
30.5
31.10 31.20 30.40 4,300 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.3
10.3
10.65 10.65 10.30 600 0 0 0
SPV
16.7
16.7
16.72 16.72 16.72 100 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2 2 1.90 4,900 0 0 0
SRC
37.5
37.5
38.03 38.03 37.54 4,500 0 0 0
SRF
7.1
7.1
6.83 7.13 6.83 200 0 0 0
SSB
14.7
14.7
14.35 14.73 14.31 3,152,900 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
7.8
7.8
8.20 8.20 7.80 1,200 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.6
23.6
23.59 23.70 23.41 22,047,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.6
5.6
5.65 5.65 5.55 128,100 0 0 0
STB
49.7
49.7
49.20 50.90 49.20 7,311,300 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
STG
34.9
34.9
32.50 34.90 32.50 200 0 0 0
STH
21
21
21.80 21.90 21 190,100 0 0 0
STK
15.0
15.0
15.09 15.09 15.05 3,900 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 1,100 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
26
26
26 26 26 0 0 0 0
SVC
22.1
22.1
22.17 22.17 21.24 2,700 0 0 0
SVD
6.0
6.0
5.95 5.98 5.75 13,800 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 66,400 0 0 0
SVT
9.8
9.8
9.81 9.85 9.81 700 0 0 0
SWC
31.5
31.5
31 31.50 30.80 67,100 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 0 0 0 0
SZC
29.6
29.6
29.41 29.74 29.03 435,500 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.9
25.9
25.88 25.94 25.77 13,900 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TA9
11.0
11.0
10.35 11.14 10.26 56,700 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
34.6
34.6
34.88 34.88 34.55 300 0 0 0
TBD
141.1
141.1
141.12 141.12 141.12 0 0 0 0
TBR
7
7
7 7 7 700 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.2
34.2
33.54 34.28 33.54 16,220,500 0 0 0
TCH
18.5
18.5
18.41 18.50 18.14 2,763,400 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
31.9
31.9
31.57 31.99 31.57 20,600 0 0 0
TCM
25.4
25.4
25.59 25.69 25.27 1,095,400 0 0 0
TCO
9.4
9.4
9.50 9.50 9 26,900 0 0 0
TCR
2.9
2.9
2.80 2.89 2.80 4,300 0 0 0
TCT
20.3
20.3
20.25 20.25 20.25 100 0 0 0
TCW
30.1
30.1
30.17 30.17 29.89 2,800 0 0 0
TDB
38.6
38.6
38.65 39.03 38.56 1,100 0 0 0
TDC
10.8
10.8
10.80 10.84 10.61 306,200 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.13 3.13 3.10 8,600 0 0 0
TDH
4.7
4.7
4.74 4.77 4.72 113,500 0 0 0
TDM
56.8
56.8
56.81 56.81 56.81 0 0 0 0
TDP
26.3
26.3
26.44 27.34 26.28 196,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 1,900 0 0 0
TDT
5.9
5.9
5.72 5.99 5.72 103,600 0 0 0
TDW
47.8
47.8
47.77 47.77 47.77 0 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 5,000 0 0 0
TEG
6.4
6.4
6.29 6.40 6.29 200 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
53.5
53.5
56.84 56.84 50.29 22,600 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 2,600 0 0 0
THD
30.4
30.4
30.60 30.60 30.20 6,600 0 0 0
THG
38.7
38.7
38.72 38.80 38.30 7,700 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.20 7.29 7.20 7,200 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
22.4
22.4
22.47 22.56 22.37 2,900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.8
7.8
7.80 7.90 7.70 428,000 0 0 0
TIN
54.7
54.7
55 55 54.70 6,000 0 0 0
TIP
16.6
16.6
16.71 16.76 16.58 27,100 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 2,100 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.9
13.9
13.87 13.87 13.87 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.18 8.25 8.18 95,900 0 0 0
TLG
52.9
52.9
53.43 54.51 52.68 557,100 0 0 0
TLH
5.2
5.2
5.22 5.22 5.16 65,300 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TMB
53.7
53.7
52.71 53.66 52.71 2,800 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 70.04 300 0 0 0
TMP
58.3
58.3
54.39 58.44 54.39 11,300 0 0 0
TMS
40.6
40.6
39.31 40.59 39.31 1,700 0 0 0
TMT
13.6
13.6
13.85 14 13.55 53,400 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
13.1
13.1
12.76 13.33 12.76 44,300 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
28.8
28.8
31.45 31.45 28.10 4,600 0 0 0
TNG
17.4
17.4
17.09 17.36 16.91 856,800 0 0 0
TNH
11.8
11.8
11.50 11.85 11.50 146,500 0 0 0
TNI
5.5
5.5
5.15 5.45 5.10 49,300 0 0 0
TNP
17.6
17.6
17.60 17.60 17.60 300 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8
8
7.90 8.14 7.83 34,900 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
140.0
140.0
136.38 140.79 136.29 24,700 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 600 0 0 0
TOW
31.2
31.2
31.21 31.21 31.21 0 0 0 0
TPB
17.4
17.4
17.15 17.65 17.15 17,159,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 5,100 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
32.2
32.2
32.47 32.47 31.76 4,400 0 0 0
TRC
18.9
18.9
18.74 19.13 18.57 61,800 0 0 0
TRS
25.4
25.4
25.36 25.36 25.36 100 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
35.2
35.2
36.30 36.30 35.20 1,400 0 0 0
TSC
3.2
3.2
3.25 3.25 3.12 858,300 0 0 0
TSD
5.6
5.6
5.70 5.70 5.60 1,600 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 0 0 0 0
TST
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TT6
6.4
6.4
6.17 6.54 6.17 13,700 0 0 0
TTA
10.7
10.7
10.67 10.76 10.67 59,200 0 0 0
TTC
8.8
8.8
8.82 8.82 8.82 0 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
3.30 3.30 3.17 1,173,500 0 0 0
TTG
10.9
10.9
14 14 10.90 700 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 15,700 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
16.7
16.7
16.51 16.89 16.51 126,600 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.4
34.4
34.50 34.50 34.40 500 0 0 0
TUG
14.3
14.3
13.80 14.29 13.80 1,200 0 0 0
TV1
23.3
23.3
22.50 23.87 22.50 9,400 0 0 0
TV2
35.4
35.4
35.15 35.54 35.00 196,300 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
14.50 14.80 14.50 600 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
8.3
8.3
8.28 8.34 8.27 12,200 0 0 0
TVC
9.4
9.4
9.20 9.40 9.10 83,500 0 0 0
TVD
9.6
9.6
9.58 9.58 9.49 15,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.7
7.7
7.70 7.80 7.60 164,900 0 0 0
TVS
13.6
13.6
13.77 13.81 13.35 217,500 0 0 0
TVT
15.7
15.7
15.49 15.67 15.49 1,500 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.7
4.7
5 5.40 4.70 4,600 0 0 0
TYA
16.3
16.3
16.07 16.30 16.07 3,900 0 0 0
UCT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.20 2,200 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
56
56
54.40 56 54.40 3,300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
9.70 9.70 8.10 800 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10
10
10 10 10 100 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
15.9
15.9
15.86 15.95 15.86 600 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
6.7
6.7
6.80 6.80 6.70 200 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 0 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
14.6
14.6
14.60 14.60 14.20 1,700 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.5
6.5
6.45 6.55 6.36 127,700 0 0 0
VC3
26.0
26.0
25.67 26.05 25.40 827,000 0 0 0
VC6
20.3
20.3
20.34 20.34 20.34 100 0 0 0
VC7
10.0
10.0
9.98 9.98 9.79 186,700 0 0 0
VC9
3.8
3.8
3.60 3.90 3.60 2,200 0 0 0
VCA
8.7
8.7
8.50 8.68 8.50 9,000 0 0 0
VCB
58.4
58.4
57.32 58.61 57.32 6,161,200 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 18,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290 290.80 288.80 500 0 0 0
VCG
21.4
21.4
21.15 21.41 21.10 3,657,100 0 0 0
VCI
25.1
25.1
24.79 25.19 24.57 7,144,900 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
25.3
25.3
25.70 25.70 25.30 1,000 0 0 0
VCR
45
45
41 45.10 39.90 49,000 0 0 0
VCS
44.2
44.2
43.47 45.48 43.38 329,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9
9
8.30 9 8.30 700 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.1
36.1
35.72 36.14 35.72 35,100 0 0 0
VDS
18.3
18.3
18.35 18.45 18.15 567,100 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,100 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
4.2
4.2
4.20 4.20 4 19,000 0 0 0
VEA
35
35
35 35.20 34.90 348,200 0 0 0
VEC
60.7
60.7
61.80 62.30 59.70 27,700 0 0 0
VEF
131.8
131.8
132 132 131.60 9,000 0 0 0
VES
12.8
12.8
12.20 12.80 12.20 2,900 0 0 0
VET
16
16
16 16 16 200 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.0
50.0
49.95 50.04 49.86 3,300 0 0 0
VFR
10
10
10.20 10.20 10 600 0 0 0
VGC
41.5
41.5
41.39 41.63 40.83 572,500 0 0 0
VGG
41.7
41.7
41.77 41.77 40.75 5,100 0 0 0
VGI
71.7
71.7
69.76 71.97 69.67 812,000 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.5
28.5
28.40 28.50 27.80 16,900 0 0 0
VGR
53.3
53.3
53.61 53.61 53.33 600 0 0 0
VGS
26.9
26.9
26.62 27.20 26.53 339,400 0 0 0
VGT
12.1
12.1
12.03 12.22 11.93 477,200 0 0 0
VGV
37
37
37 38 36.90 13,300 0 0 0
VHC
57.5
57.5
57 57.50 56.80 473,800 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.4
4.4
4.80 4.90 4.40 397,600 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
1.90 2 1.80 205,900 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 11.30 10.90 21,500 0 0 0
VHM
51.4
51.4
51.47 51.52 50.46 4,477,200 0 0 0
VIB
16.3
16.3
15.98 16.36 15.98 9,732,300 0 0 0
VIC
134.7
134.7
139.45 139.45 134.60 3,328,700 0 0 0
VID
5.0
5.0
5.05 5.05 5.01 28,800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 7,900 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 55,500 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 1,000 0 0 0
VIP
11.5
11.5
11.32 11.59 11.32 207,600 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 17.68 16.26 3,800 0 0 0
VIW
29.5
29.5
25.50 29.50 25.50 23,700 0 0 0
VIX
19.5
19.5
19.83 19.83 19.26 31,580,800 0 0 0
VJC
164.6
164.6
167.85 167.92 163.23 1,692,700 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
43.9
43.9
44.04 44.22 43.68 27,000 0 0 0
VLC
14
14
14.10 14.10 14 69,000 0 0 0
VLG
8.6
8.6
8.80 8.80 8.30 1,900 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
6.2
6.2
6.20 6.20 5.90 600 0 0 0
VMD
16.8
16.8
16.70 17 16.70 4,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 300 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
16.6
16.6
16.32 16.61 16.32 800 0 0 0
VNB
17.2
17.2
17.30 17.60 16.80 56,700 0 0 0
VNC
34.4
34.4
33.73 34.42 33.73 2,200 0 0 0
VND
19
19
18.80 19.10 18.70 10,171,200 0 0 0
VNF
14.2
14.2
14.17 14.17 13.90 1,900 0 0 0
VNG
7.2
7.2
7.15 7.16 7.15 4,000 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8
8
8.10 8.10 7.80 3,600 0 0 0
VNL
21.9
21.9
21.83 22.02 21.83 19,300 0 0 0
VNM
62.6
62.6
63.03 63.13 61.97 5,383,600 0 0 0
VNP
22.1
22.1
20.20 23.17 20.11 223,200 0 0 0
VNR
18.4
18.4
18.29 18.38 18.29 6,800 0 0 0
VNS
9.1
9.1
9.11 9.12 9.08 18,000 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
5.6
5.6
5.90 5.90 5.60 300 0 0 0
VNZ
376
376
375 376 375 300 0 0 0
VOS
12.8
12.8
12.80 12.90 12.80 377,500 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.7
29.7
28.64 29.77 28.49 30,066,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.8
23.8
23.59 23.77 23.59 9,500 0 0 0
VPG
6.1
6.1
6.07 6.12 6.05 149,600 0 0 0
VPH
5.0
5.0
4.86 4.97 4.86 108,200 0 0 0
VPI
50
50
49.82 50.36 49.55 2,500,000 0 0 0
VPL
100
100
106 106.30 99.50 1,220,200 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 0 0 0 0
VPS
9.7
9.7
9.72 9.72 9.72 47,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
12.3
12.3
12.80 13.35 12.25 37,900 0 0 0
VRE
33.3
33.3
33.66 33.66 32.69 7,974,700 0 0 0
VRG
17.2
17.2
17.17 17.26 17.17 4,000 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
22.7
22.7
22.15 22.90 22.05 8,468,900 0 0 0
VSE
9.8
9.8
9.60 10 9.50 16,600 0 0 0
VSF
25.9
25.9
25.30 26 25.30 19,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.8
40.8
40.75 40.94 40.75 13,000 0 0 0
VSI
24.0
24.0
22.08 24.00 22.08 26,400 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 22,100 0 0 0
VTB
23.4
23.4
23.35 23.35 23 51,700 0 0 0
VTC
17.2
17.2
17.17 17.25 17.17 13,300 0 0 0
VTD
6.8
6.8
6.70 6.80 6.60 33,500 0 0 0
VTE
7.2
7.2
6.88 7.17 6.78 16,000 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.90 700 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.8
3.8
3.90 3.90 3.80 1,300 0 0 0
VTK
37.7
37.7
37.39 38.22 37.39 2,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.51 10.55 10.51 321,400 0 0 0
VTP
63.2
63.2
62.68 64.25 62.68 267,300 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.22 13.30 13.04 76,200 0 0 0
VTV
13.7
13.7
13.90 13.90 13.50 166,100 0 0 0
VTX
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VTZ
18.4
18.4
18.20 18.50 18.20 1,151,700 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
10.2
10.2
10.20 10.20 10.20 100 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 0 0 0 0
WCS
264.8
264.8
264.79 264.79 264.79 0 0 0 0
WSB
54.9
54.9
54.95 54.95 54.95 100 0 0 0
WSS
6.8
6.8
6.60 6.80 6.50 22,400 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
11.3
11.3
10.98 11.35 10.98 7,900 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
15.3
15.3
15.34 15.34 15.34 200 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.9
8.9
9 9 8.90 600 0 0 0
XMD
6
6
6 6.20 6 1,300 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 0 0 0 0
XPH
13.3
13.3
14 14 13.30 900 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
YBM
10.5
10.5
11 11.20 10.50 4,200 0 0 0
YEG
11.4
11.4
11.54 11.54 11.36 813,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,972.0
1,972.0
1,958.96 1,983.06 1,951.02 397,133,423 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |