DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/12/2025

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 04/12/2025

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
8.3
8.3
8.16 8.49 8.13 5,511,000 0 0 0
AAH
3.8
3.8
3.60 3.80 3.60 1,396,900 0 0 0
AAM
6.7
6.7
6.73 6.73 6.72 1,600 0 0 0
AAS
8.9
8.9
8.80 8.90 8.70 853,400 0 0 0
AAT
3.5
3.5
3.50 3.50 3.44 7,500 0 0 0
ABB
12.1
12.1
12.12 12.36 11.96 3,798,600 0 0 0
ABC
14.7
14.7
14.50 15 14.40 122,900 0 0 0
ABI
20
20
19.90 20.10 19.80 54,700 0 0 0
ABR
12.8
12.8
12.91 12.91 12.63 2,100 0 0 0
ABS
3.5
3.5
3.60 3.60 3.46 251,700 0 0 0
ABT
69.2
69.2
69.19 69.19 68.72 2,800 0 0 0
ABW
10.9
10.9
10.70 10.90 10.60 118,000 0 0 0
ACB
21.5
21.5
21.15 21.54 21.11 12,219,800 0 0 0
ACC
13.2
13.2
13.05 13.20 13.05 3,100 0 0 0
ACE
41.9
41.9
41.14 45.54 38.61 2,500 0 0 0
ACL
14.9
14.9
14.18 15.33 14.18 52,000 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
54.90 55.50 54.40 816,700 0 0 0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.3
9.3
9.24 9.29 9.24 500 0 0 0
ADS
7.3
7.3
7.33 7.34 7.28 98,200 0 0 0
AG1
10.1
10.1
10.13 10.13 10.13 300 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 14.50 14.27 338,200 0 0 0
AGP
34.6
34.6
33.93 35.09 33.93 5,300 0 0 0
AGR
15.5
15.5
15.45 15.60 15.45 653,700 0 0 0
AGX
150.1
150.1
158.44 158.44 150.11 5,300 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
38.75 38.75 38.15 6,100 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.3
6.3
6.30 6.40 6.20 35,800 0 0 0
AMC
12.8
12.8
12.77 12.77 12.77 6,100 0 0 0
AME
8
8
8 8 8 0 0 0 0
AMP
14
14
16 16 14 1,000 0 0 0
AMS
7.7
7.7
7.60 7.70 7.60 9,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.9
28.9
28.80 29.15 28.75 1,014,300 0 0 0
APF
35.3
35.3
35.43 35.86 35.26 2,300 0 0 0
APG
10.8
10.8
10.80 10.80 10.55 106,100 0 0 0
APH
6.8
6.8
6.76 6.90 6.70 504,000 0 0 0
API
7.1
7.1
7 7.10 7 173,800 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 3,200 0 0 0
APS
7.5
7.5
7.50 7.70 7.50 424,700 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
17.1
17.1
17.10 17.10 16.05 900 0 0 0
ASM
7.0
7.0
6.95 7 6.95 628,300 0 0 0
ASP
4.7
4.7
4.68 4.70 4.68 17,300 0 0 0
AST
62.4
62.4
61.71 63.19 61.55 29,400 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
52.9
52.9
52.92 52.92 52.92 200 0 0 0
AVG
10.5
10.5
10.80 11.10 10.30 369,900 0 0 0
BAB
10.8
10.8
10.79 10.88 10.71 11,400 0 0 0
BAF
30.7
30.7
30.68 30.82 30.23 3,960,000 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 0 0 0 0
BBH
12.9
12.9
12.93 12.93 12.93 2,600 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
12.3
12.3
12.47 12.47 11.80 12,700 0 0 0
BCA
12.4
12.4
13.40 13.40 12 19,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8 7.80 29,700 0 0 0
BCE
8.4
8.4
8.33 8.40 8.33 31,300 0 0 0
BCF
36.9
36.9
36.65 36.91 36.65 2,600 0 0 0
BCM
65.2
65.2
64.88 65.17 64.38 146,900 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 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
10.1
10.1
10.20 10.30 10 97,700 0 0 0
BDW
29.0
29.0
28.98 28.98 28.98 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
20
20
18 20.10 18 4,000 0 0 0
BFC
40.9
40.9
40.96 41.01 40.45 63,700 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
9
9
9.40 10 9 20,500 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.6
30.6
30.41 31.17 30.41 5,600 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.1
23.1
22.70 23.30 22.70 194,500 0 0 0
BID
35.3
35.3
35.62 35.67 35.21 2,052,100 0 0 0
BIG
5.5
5.5
5.72 5.72 5.46 125,600 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.7
17.7
17.95 17.95 17.72 10,700 0 0 0
BKG
3.0
3.0
2.93 3.03 2.80 725,900 0 0 0
BLI
9.6
9.6
9.50 9.60 9.50 5,400 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 21.63 1,600 0 0 0
BMC
16.1
16.1
15.70 16.10 15.70 29,100 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
17.95 18.00 17.80 187,800 0 0 0
BMJ
10.5
10.5
10 10.50 10 1,500 0 0 0
BMK
15
15
15.80 15.80 15 2,600 0 0 0
BMP
155.6
155.6
152.10 158.25 151.91 103,500 0 0 0
BMS
12.0
12.0
12.04 12.13 12.04 63,200 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 2,300 0 0 0
BNA
7.7
7.7
8 8 7.70 353,300 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
4.3
4.3
4.30 4.30 4.30 200 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
BRR
18.3
18.3
18.60 18.60 18.32 400 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 400 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 100 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
36.5
36.5
36 36.64 36 490,800 0 0 0
BSL
9.8
9.8
9.77 9.77 9.77 100 0 0 0
BSP
9.2
9.2
9.18 9.18 9.18 500 0 0 0
BSQ
17.0
17.0
17.02 17.48 17.02 11,900 0 0 0
BSR
15.3
15.3
15.18 15.33 15.13 2,918,800 0 0 0
BT1
10.9
10.9
10.90 11.10 10.90 22,300 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 4.90 4.80 2,400 0 0 0
BTD
17.5
17.5
18.90 18.90 17.50 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.6
25.6
25.66 25.75 25.38 28,300 0 0 0
BTN
3.4
3.4
3.90 3.90 3.40 900 0 0 0
BTP
9.5
9.5
9.54 9.55 9.52 12,600 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 44,800 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 6,000 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
52.8
52.8
53.50 53.50 52.70 347,700 0 0 0
BVL
15
15
14.58 15 14.33 2,700 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.2
31.2
31.50 31.70 31.10 230,400 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
44.69 45.17 44.69 62,000 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 600 0 0 0
BXH
19.7
19.7
18.68 19.96 16.42 29,400 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
13.08 13.08 12.73 14,800 0 0 0
C47
9.7
9.7
9.68 9.75 9.65 59,000 0 0 0
C4G
8.5
8.5
8.30 8.50 8.30 986,600 0 0 0
C69
13
13
13.40 13.50 12.90 470,900 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.10 7.10 7 400 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 100 0 0 0
CAP
37.9
37.9
37.68 37.86 37.49 25,500 0 0 0
CAT
17.8
17.8
16.58 17.92 15.83 165,400 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
27.9
27.9
28 28 27.90 2,400 0 0 0
CC1
28.5
28.5
28.48 28.48 28.48 0 0 0 0
CCA
9.9
9.9
9.89 9.89 9.89 400 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.7
5.7
5.71 5.74 5.65 99,600 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
11.8
11.8
12.10 12.10 11.81 500 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
17.3
17.3
17.39 17.49 17.05 235,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.7
32.7
32.77 33.06 32.67 10,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.0
10.0
10.64 10.64 9.99 10,100 0 0 0
CDR
6.3
6.3
6.70 6.70 6.20 3,800 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.0
25.0
24.76 25.52 24.57 14,293,700 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 3.20 100 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
26.9
26.9
26.60 26.86 26.52 52,200 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 2,600 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 300 0 0 0
CIG
9.2
9.2
9.18 9.20 9.10 42,200 0 0 0
CII
27.2
27.2
27.30 27.70 27.10 11,685,300 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 700 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
38.13 38.38 37.80 2,500 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 1,200 0 0 0
CKG
11.4
11.4
11.30 11.65 11.30 30,700 0 0 0
CKV
17.1
17.1
15.60 17.10 15.60 14,300 0 0 0
CLC
49.6
49.6
47.58 50.09 47.58 3,700 0 0 0
CLH
19.2
19.2
19.24 19.24 18.97 2,900 0 0 0
CLL
28.2
28.2
28.23 28.23 27.91 5,400 0 0 0
CLM
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CLW
43.4
43.4
42.37 43.38 42.37 1,600 0 0 0
CLX
15.5
15.5
15.26 15.54 15.16 142,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.5
20.5
20.61 20.61 20.52 200 0 0 0
CMF
358.8
358.8
358.76 358.76 358.76 0 0 0 0
CMG
33.6
33.6
33.50 33.95 33.45 186,200 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
21.5
21.5
21.33 22.67 21.30 7,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.8
7.8
7.69 7.87 7.69 11,600 0 0 0
CMT
13.5
13.5
13.20 13.70 13 6,800 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
6.70 6.77 6.69 60,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.94 31.94 31.46 2,100 0 0 0
CNG
25.0
25.0
25.45 25.50 24.90 9,500 0 0 0
CNN
49.1
49.1
49.12 49.12 49.12 200 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 700 0 0 0
COM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
CPA
9.5
9.5
9.90 9.90 9.50 300 0 0 0
CPC
16.7
16.7
16.70 16.70 16.70 100 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
30.4
30.4
30.52 30.72 30.13 18,700 0 0 0
CQT
8.0
8.0
9.19 9.19 8.04 200 0 0 0
CRC
9.9
9.9
9.81 9.90 9.67 792,800 0 0 0
CRE
9.6
9.6
9.70 9.80 9.55 352,100 0 0 0
CSC
16.4
16.4
15.82 16.36 15.82 6,300 0 0 0
CSI
27.2
27.2
27.20 27.40 27 3,300 0 0 0
CSM
13.2
13.2
13.15 13.20 13.10 203,200 0 0 0
CSV
30.9
30.9
30.95 31 30.70 377,800 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 0 0 0 0
CTD
76.3
76.3
77.55 77.64 76.19 532,900 0 0 0
CTF
19.7
19.7
19.70 19.70 19.55 255,900 0 0 0
CTG
35.4
35.4
35.54 35.82 35.20 7,554,000 0 0 0
CTI
21.7
21.7
21.64 21.82 21.50 230,300 0 0 0
CTP
11.3
11.3
10.80 11.60 10.70 244,700 0 0 0
CTR
77.2
77.2
77.19 77.19 76.40 349,100 0 0 0
CTS
27.9
27.9
27.89 27.97 27.58 776,800 0 0 0
CTT
23.1
23.1
23.15 23.15 23.15 0 0 0 0
CTW
22.4
22.4
22.37 22.37 22.37 200 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
8.9
8.9
8.91 8.91 8.91 200 0 0 0
D11
9.4
9.4
9.49 9.49 9.40 500 0 0 0
D2D
35.5
35.5
35.70 35.75 35.50 35,000 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 3.82 3.77 99,900 0 0 0
DAS
8.9
8.9
8.90 8.90 8.90 200 0 0 0
DAT
8.9
8.9
8.88 8.88 8.88 3,600 0 0 0
DBC
24.1
24.1
24.39 24.57 24.13 5,633,900 0 0 0
DBD
48.3
48.3
48.38 48.38 48.00 12,500 0 0 0
DBM
23.6
23.6
23.56 23.56 23.56 100 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 204,400 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.5
10.5
10.36 10.64 10.27 1,222,800 0 0 0
DCF
34.4
34.4
34.38 34.38 34.38 0 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
41.5
41.5
40.80 42.50 39.90 1,647,700 0 0 0
DCM
32.4
32.4
32.14 32.38 32.05 1,159,900 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
11.2
11.2
11.90 12.20 11 33,600 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
7.10 7.10 7.10 3,100 0 0 0
DDV
24.9
24.9
24.75 25.03 24.47 899,200 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
82.91 83.85 82.57 1,792,300 0 0 0
DGT
4.8
4.8
4.20 4.80 4.20 954,900 0 0 0
DGW
44
44
45 46.25 44 3,158,600 0 0 0
DHA
54.9
54.9
55.15 56.47 54.87 41,400 0 0 0
DHB
8
8
8 8 8 600 0 0 0
DHC
29.7
29.7
29.21 29.88 29.21 208,400 0 0 0
DHD
24.3
24.3
25.07 25.07 23.23 2,900 0 0 0
DHG
98.3
98.3
97.80 98.46 97.80 29,300 0 0 0
DHM
6.2
6.2
6.25 6.25 5.89 14,900 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
75.5
75.5
73.40 76.60 70 38,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 4,400 0 0 0
DIG
19.6
19.6
19.10 19.76 19.10 12,488,100 0 0 0
DIH
10.3
10.3
10.35 10.35 10.35 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.5
6.5
6.80 6.80 6.50 898,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.83 2.83 2.76 1,213,000 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
56.35 57.02 56.25 1,700 0 0 0
DMN
6
6
6 6 6 100 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
7.9
7.9
7.90 7.90 7.90 10,700 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
37.4
37.4
37.42 37.42 37.42 100 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 0 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 31.40 3,100 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
48.1
48.1
48.05 48.14 48.05 1,000 0 0 0
DPG
43.1
43.1
42.95 43.34 42.70 472,200 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.0
22.0
21.86 22.05 21.82 2,472,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.6
38.6
38.80 39.25 38.35 635,600 0 0 0
DQC
10.2
10.2
9.88 10.17 9.83 6,200 0 0 0
DRC
14.8
14.8
14.89 14.99 14.79 195,400 0 0 0
DRG
8.7
8.7
8.54 8.73 8.35 2,300 0 0 0
DRH
2.3
2.3
2.37 2.37 2.30 281,400 0 0 0
DRI
13
13
13 13.10 12.90 568,400 0 0 0
DRL
47.1
47.1
47.14 47.23 47.04 9,400 0 0 0
DS3
6.5
6.5
6.40 6.50 6.30 9,500 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.8
23.8
23.54 23.89 23.54 293,100 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
40.0
40.0
39.49 40.03 39.49 9,600 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.10 9.30 9 111,900 0 0 0
DTA
4.2
4.2
4 4.26 4 12,500 0 0 0
DTD
15.9
15.9
15.56 15.91 15.47 205,800 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.6
2.6
2.40 2.60 2.40 118,400 0 0 0
DTK
11.9
11.9
11.48 11.86 11.48 300 0 0 0
DTL
13
13
12.60 13 12.60 3,700 0 0 0
DTP
93.1
93.1
89.67 93.15 89.67 300 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 0 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
6.40 6.50 6.30 252,700 0 0 0
DVN
19.2
19.2
19.27 19.37 19.18 10,700 0 0 0
DVP
61.1
61.1
60.68 61.13 60.68 10,300 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
16.8
16.8
16.36 16.80 16.27 20,584,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
10.80 11.30 10.80 772,800 0 0 0
DXS
10.6
10.6
10.20 10.65 10.15 3,220,500 0 0 0
DXV
3.9
3.9
3.88 4 3.88 13,100 0 0 0
E12
5.5
5.5
5.70 5.70 5.50 4,800 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
34.7
34.7
32.50 34.70 32.50 5,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 5,700 0 0 0
EIB
22.5
22.5
22.60 22.85 22.50 5,332,600 0 0 0
EIC
24.8
24.8
24.76 24.76 24.76 0 0 0 0
EID
21.6
21.6
21.63 21.63 21.63 100 0 0 0
EIN
2.7
2.7
2.70 2.70 2.60 1,700 0 0 0
ELC
20.7
20.7
19.90 20.67 19.90 795,700 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
20.4
20.4
20.26 20.36 20.26 200 0 0 0
EVE
10.1
10.1
10.24 10.29 10.11 48,200 0 0 0
EVF
12.3
12.3
12.10 12.40 12.10 3,882,000 0 0 0
EVG
8.4
8.4
7.89 8.37 7.88 1,290,100 0 0 0
EVS
6.3
6.3
6.30 6.40 6.20 270,600 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 3.39 3.36 48,900 0 0 0
FCN
14.8
14.8
14.63 14.83 14.58 584,300 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 8,900 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
18.2
18.2
18.22 18.22 18.22 141,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.22 8.29 8.04 238,500 0 0 0
FIT
5.2
5.2
5.12 5.25 5.09 2,108,400 0 0 0
FMC
34.5
34.5
34.89 34.89 34.23 37,700 0 0 0
FOC
55.9
55.9
55.83 55.92 55.49 13,700 0 0 0
FOX
64.9
64.9
64 67.20 64 290,600 0 0 0
FPT
97.5
97.5
96.60 98.50 96.60 7,387,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 1,400 0 0 0
FRT
151.0
151.0
150.48 151.43 147.81 813,600 0 0 0
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.2
40.2
40.90 40.90 39.34 17,900 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
29.4
29.4
29.25 29.61 29.25 801,100 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.4
8.4
8.50 8.60 8.30 213,300 0 0 0
GAS
65
65
64.60 65 64.10 1,027,400 0 0 0
GCB
6.1
6.1
6.10 6.10 6.10 1,300 0 0 0
GCF
28
28
27.20 28 26 16,400 0 0 0
GDA
17.7
17.7
17 18.60 17 342,700 0 0 0
GDT
18.0
18.0
17.91 18.08 17.91 50,800 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
13.7
13.7
13.76 13.76 13.57 156,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 100 0 0 0
GEX
37.0
37.0
37.08 37.40 36.80 7,575,700 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
10.4
10.4
10.81 11.18 10.36 3,900 0 0 0
GIL
14.8
14.8
14.75 14.75 14.50 155,700 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
20.9
20.9
21.30 21.30 20.90 5,000 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
37.5
37.5
37.50 37.50 37.50 100 0 0 0
GMD
60.3
60.3
61.22 61.80 60.35 1,570,000 0 0 0
GMH
7.9
7.9
7.92 7.92 7.92 0 0 0 0
GMX
13.8
13.8
13.83 13.83 13.83 0 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 100 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 54,700 0 0 0
GSM
27.8
27.8
27.85 27.85 27.85 1,000 0 0 0
GSP
9.5
9.5
9.45 9.50 9.45 54,700 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 100 0 0 0
GTD
59.4
59.4
59.40 59.40 52.30 42,600 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
27.9
27.9
27.70 28.30 27.70 2,234,700 0 0 0
GVT
73.2
73.2
73.18 73.18 73.18 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.8
9.8
9.30 9.80 9.30 800 0 0 0
HAD
13.7
13.7
13.99 13.99 13.71 9,100 0 0 0
HAF
25.3
25.3
25.30 25.30 25.30 200 0 0 0
HAG
18.1
18.1
17.70 18.20 17.70 11,035,900 0 0 0
HAH
59.1
59.1
59.08 60.23 58.98 1,767,600 0 0 0
HAM
30.4
30.4
30.36 30.36 30.36 200 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
8
8
8.07 8.07 7.88 276,600 0 0 0
HAR
4.1
4.1
4.02 4.08 3.97 213,300 0 0 0
HAS
8.4
8.4
8.18 8.35 8.18 400 0 0 0
HAT
32.2
32.2
32.22 32.22 32.22 200 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
11.2
11.2
10.85 11.20 10.80 827,500 0 0 0
HBC
6.4
6.4
6.30 6.50 6.30 1,239,400 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.17 5.27 4.98 2,000 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 24.57 200 0 0 0
HCC
19.6
19.6
19.88 19.96 19.55 2,500 0 0 0
HCD
6.2
6.2
6.17 6.22 6.16 10,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.33 19.59 19.29 10,588,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.7
15.7
15.90 15.90 15.70 400 0 0 0
HD6
10.7
10.7
10.58 10.67 10.40 11,800 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
5.7
5.7
5.73 5.73 5.73 3,200 0 0 0
HDB
26.4
26.4
26.24 26.48 25.92 15,110,300 0 0 0
HDC
23.9
23.9
23.65 24.09 23.61 1,584,200 0 0 0
HDG
28.5
28.5
28.30 28.61 28.12 1,727,600 0 0 0
HDM
35.8
35.8
35.80 35.80 35.80 1,400 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
9.5
9.5
10.40 10.50 9.50 25,800 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
8.80 8.80 8.80 100 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
230.9
230.9
236.02 236.02 230.67 5,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.27 11.46 11.08 1,274,200 0 0 0
HHS
14.5
14.5
14.05 14.45 14.05 1,873,800 0 0 0
HHV
13.5
13.5
13.39 13.58 13.34 5,097,500 0 0 0
HID
9.8
9.8
9.80 9.80 9.80 159,800 0 0 0
HII
7.7
7.7
7.68 7.68 7.68 207,300 0 0 0
HIO
7.3
7.3
7.30 7.40 7.30 15,100 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 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
12.8
12.8
11.83 12.88 11.83 27,000 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
14.2
14.2
14.39 14.57 13.84 72,700 0 0 0
HLD
17.4
17.4
17.34 17.44 17.15 31,900 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 10.92 10.74 9,200 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
11.6
11.6
11.50 11.80 11.40 5,200 0 0 0
HMS
35.1
35.1
35.10 35.10 35.10 100 0 0 0
HNB
15.4
15.4
15.37 15.37 15.37 0 0 0 0
HND
10.9
10.9
12.40 12.40 10.80 43,500 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
5.80 6.10 5.80 3,358,500 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.2
8.2
8.20 8.30 8.10 321,800 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
4.90 5 4.70 25,400 0 0 0
HPB
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HPD
16.5
16.5
16.69 16.69 16.50 11,900 0 0 0
HPG
24.8
24.8
24.50 24.95 24.45 35,081,200 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
70.1
70.1
69.46 70.32 68.69 7,100 0 0 0
HPT
24.0
24.0
23.28 23.96 23.28 1,500 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
4.7
4.7
4.59 4.68 4.59 1,559,600 0 0 0
HQC
3.2
3.2
3.13 3.17 3.13 3,658,800 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
27.9
27.9
27.85 27.85 27.85 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
12.88 13.04 12.88 2,786,100 0 0 0
HSL
8.9
8.9
9.10 9.10 8.71 646,100 0 0 0
HSM
6.8
6.8
9.20 9.20 6.80 4,200 0 0 0
HSP
12.8
12.8
12.91 12.91 12.82 1,100 0 0 0
HSV
4.6
4.6
4.60 4.60 4.50 11,600 0 0 0
HT1
15.3
15.3
15.38 15.48 15.23 167,500 0 0 0
HTC
29.2
29.2
29.23 29.23 29.23 0 0 0 0
HTE
3.3
3.3
3.40 3.50 3.30 1,600 0 0 0
HTG
36.4
36.4
36.68 36.68 36.37 8,600 0 0 0
HTI
22.0
22.0
21.94 22.12 21.94 21,400 0 0 0
HTL
23.9
23.9
23.50 23.90 23.45 1,900 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 1,100 0 0 0
HTN
6.3
6.3
6.35 6.39 6.29 190,400 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
10.8
10.8
10.92 10.92 10.30 3,600 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
HU4
10.5
10.5
10.74 10.74 10.48 2,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.8
13.8
13.76 13.85 13.76 3,700 0 0 0
HUG
28.0
28.0
28.03 28.03 28.03 1,200 0 0 0
HUT
16.9
16.9
16.70 17 16.70 791,200 0 0 0
HVA
19.5
19.5
19.10 19.60 19.10 48,000 0 0 0
HVH
12.4
12.4
12.23 12.91 12.18 345,000 0 0 0
HVN
29.5
29.5
28.80 29.45 28.60 934,600 0 0 0
HVT
28.7
28.7
28.84 28.84 28.55 14,300 0 0 0
HWS
13.8
13.8
13.51 13.79 13.42 10,300 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
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
ICG
17.8
17.8
19.50 19.50 17.80 11,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
35.0
35.0
34.99 34.99 34.72 25,100 0 0 0
ICT
21.0
21.0
20.12 21.11 19.98 86,100 0 0 0
IDC
34.2
34.2
33.60 34.56 33.60 2,832,300 0 0 0
IDI
7.3
7.3
7.31 7.34 7.27 453,100 0 0 0
IDJ
5.4
5.4
5.40 5.50 5.40 638,300 0 0 0
IDP
175.5
175.5
175.53 175.53 175.53 0 0 0 0
IDV
23.4
23.4
23.47 23.47 23.05 31,400 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 200 0 0 0
IJC
11.4
11.4
11.47 11.47 11.37 1,692,400 0 0 0
ILA
6.5
6.5
6.50 6.50 6.20 29,800 0 0 0
ILB
24.2
24.2
24.24 24.24 24.24 0 0 0 0
ILC
7.3
7.3
6.40 7.30 6.40 200 0 0 0
ILS
18.9
18.9
18.50 18.90 18.50 16,800 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.4
49.4
49.37 49.37 48.88 33,800 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
INN
42.5
42.5
42.10 42.50 42.10 1,100 0 0 0
IPA
16.5
16.5
16.17 16.70 16.17 99,200 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 2,400 0 0 0
IST
34.1
34.1
34.15 34.15 34.15 300 0 0 0
ITC
12.9
12.9
12.68 12.95 12.59 97,200 0 0 0
ITD
12.0
12.0
12.24 12.60 11.96 66,700 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.70 42,500 0 0 0
ITS
4.6
4.6
4.40 4.60 4.40 200 0 0 0
IVS
8.7
8.7
8.75 8.95 8.75 155,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.8
6.8
6.64 6.80 6.64 238,600 0 0 0
KBC
35.6
35.6
35.10 36.35 35.10 3,113,100 0 0 0
KCB
10.2
10.2
10.07 10.17 9.98 7,700 0 0 0
KDC
50.8
50.8
50.49 50.78 50.10 283,300 0 0 0
KDH
34.5
34.5
34.45 35 34.20 3,714,000 0 0 0
KDM
23
23
22 23 21.60 85,800 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 11,100 0 0 0
KHD
14.7
14.7
14.71 14.71 14.71 0 0 0 0
KHG
7.6
7.6
7.49 7.61 7.49 11,110,600 0 0 0
KHP
11.8
11.8
11.58 12.00 11.54 41,700 0 0 0
KHS
12.9
12.9
12.92 13.00 12.76 20,200 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 6.70 800 0 0 0
KMR
3.0
3.0
2.97 2.98 2.96 25,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.10 39.20 39.10 379,100 0 0 0
KSB
18.6
18.6
18.50 18.65 18.45 1,361,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 300 0 0 0
KSF
71.9
71.9
70.50 72 70.50 22,200 0 0 0
KST
13.2
13.2
12.46 13.19 12.46 8,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.1
20.1
19.66 20.05 19.66 200 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
22.71 23.66 22.71 1,600 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
L14
31.7
31.7
31.40 31.70 31 67,400 0 0 0
L18
21.5
21.5
21.52 21.60 21.04 6,900 0 0 0
L40
40.5
40.5
41.32 41.36 40.45 31,500 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
17.69 17.69 17.65 5,400 0 0 0
LAI
12.9
12.9
12.83 12.92 12.67 25,600 0 0 0
LAS
16.7
16.7
16.60 16.80 16.50 148,800 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 19.00 800 0 0 0
LBM
34.3
34.3
34.55 34.55 34.22 25,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.43 9.57 9.43 1,936,200 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.6
4.6
4.75 4.75 4.55 2,319,400 0 0 0
LDP
12
12
11.50 12 11.40 21,400 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 5.20 500 0 0 0
LGC
63.5
63.5
63.50 63.50 63.50 1,000 0 0 0
LGL
5.8
5.8
5.80 5.90 5.76 145,500 0 0 0
LHC
58.9
58.9
57.95 58.95 57.95 11,500 0 0 0
LHG
27.6
27.6
27.66 27.66 27.47 80,400 0 0 0
LIC
25.6
25.6
26.80 26.80 25.50 12,200 0 0 0
LIG
4.4
4.4
4.40 4.50 4.40 214,600 0 0 0
LIX
32.9
32.9
33.15 33.15 32.86 36,400 0 0 0
LKW
31.3
31.3
31.34 31.34 31.34 0 0 0 0
LLM
16
16
16 16 16 1,000 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.2
13.2
13.23 13.23 13.23 1,400 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
49.5
49.5
48.85 50 48.85 1,140,300 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 14,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
32.10 34 31.40 738,900 0 0 0
LSS
8.6
8.6
8.62 8.62 8.57 127,400 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
M10
20.5
20.5
20.27 20.55 20.27 19,200 0 0 0
MA1
32.5
32.5
32.50 32.50 32.50 100 0 0 0
MAC
11.9
11.9
12 12.45 11.91 6,700 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.6
20.6
19.86 20.82 19.86 80,906,200 0 0 0
MBG
3.4
3.4
3.50 3.50 3.40 317,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
21.94 22.47 21.94 3,834,600 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 6,100 0 0 0
MCM
25.7
25.7
25.77 25.87 25.72 5,100 0 0 0
MCO
7
7
7.10 7.10 7 1,800 0 0 0
MCP
28.8
28.8
28.90 28.90 28.10 23,100 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 9.23 2,900 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 23,700 0 0 0
MDG
21.6
21.6
21.63 21.63 21.63 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 5.33 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
37.60 37.60 37 15,600 0 0 0
MGC
12.0
12.0
12.26 12.26 11.96 10,600 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
28.4
28.4
28.40 28.40 28.40 100 0 0 0
MHC
13.0
13.0
12.76 13.05 12.52 180,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.5
16.5
16.34 16.58 16.29 65,400 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 500 0 0 0
MKV
15
15
15 15 15 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.5
19.5
19.20 20 19.20 14,000 0 0 0
MML
38
38
38.30 38.80 37.70 171,900 0 0 0
MNB
23.4
23.4
23.18 23.37 23.18 900 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.0
17.0
16.94 17.04 16.75 24,000 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
10.8
10.8
10.92 11 10.79 7,740,700 0 0 0
MSH
32.9
32.9
33.25 33.30 32.82 356,000 0 0 0
MSN
79.9
79.9
81.30 81.30 79.90 5,309,300 0 0 0
MSR
24.7
24.7
24.78 25.27 24.38 950,900 0 0 0
MST
6.4
6.4
6.60 6.70 6.40 1,731,700 0 0 0
MTA
14.0
14.0
13.86 14.25 13.86 13,400 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 6.72 100 0 0 0
MTH
22.3
22.3
22.28 22.28 22.28 100 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 100 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 16.40 5,600 0 0 0
MVC
16.2
16.2
15.61 16.66 15.61 261,000 0 0 0
MVN
46.7
46.7
46.90 46.90 44 3,000 0 0 0
MWG
84.5
84.5
83.70 84.88 83.30 7,082,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.5
32.5
32.50 32.55 32.05 445,200 0 0 0
NAG
7.8
7.8
7.75 7.84 7.66 82,700 0 0 0
NAP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
NAS
34.7
34.7
34.70 34.70 34.70 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.4
16.4
16.38 16.38 16.38 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
20.8
20.8
20.25 21.20 20.25 62,900 0 0 0
NBC
8.0
8.0
7.96 8.05 7.96 16,000 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
NBP
7.7
7.7
7.80 7.80 7.70 1,900 0 0 0
NBT
16.8
16.8
16.77 16.77 16.77 0 0 0 0
NBW
39.4
39.4
40.47 42.55 39.24 14,300 0 0 0
NCG
11.9
11.9
11.90 11.90 11.30 17,700 0 0 0
NCS
37.3
37.3
37.78 38.24 37.32 14,900 0 0 0
NCT
86.3
86.3
85.90 86.26 85.90 13,700 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 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
11.50 11.70 11.40 149,800 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
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 18,500 0 0 0
NET
68.7
68.7
69 69 68.60 1,700 0 0 0
NFC
56.5
56.5
55.59 56.51 50.12 2,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.8
16.8
16.59 17 16.55 140,200 0 0 0
NHC
19.6
19.6
19.62 19.62 19.62 100 0 0 0
NHH
12.7
12.7
12.25 12.85 12.10 410,800 0 0 0
NHT
8.2
8.2
7.96 8.56 7.96 5,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.4
12.4
11.04 12.36 11.04 300 0 0 0
NKG
14.8
14.8
14.68 14.95 14.68 4,450,400 0 0 0
NLG
35.4
35.4
35.42 35.76 35.32 1,782,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
56.6
56.6
56.50 56.99 55.43 63,500 0 0 0
NNT
61.1
61.1
61.12 61.12 61.12 200 0 0 0
NO1
6.5
6.5
6.50 6.52 6.44 39,100 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
10.37 10.37 10.18 1,300 0 0 0
NRC
6.2
6.2
6.40 6.50 6.20 906,300 0 0 0
NSC
74.3
74.3
74.38 74.57 74.28 5,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 51,100 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 12.90 12.80 9,300 0 0 0
NT2
24.1
24.1
24.25 24.40 23.95 1,110,300 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
17.77 17.86 17.63 1,204,200 0 0 0
NTP
51.2
51.2
51.62 52.18 50.75 185,100 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 2,300 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
14.1
14.1
14.20 14.20 14 130,200 0 0 0
NVL
14.0
14.0
14.05 14.19 13.91 6,945,200 0 0 0
NVP
64.4
64.4
64.42 64.42 64.42 0 0 0 0
NVT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
5.4
5.4
5.50 5.60 5 23,700 0 0 0
OCB
10.9
10.9
10.96 11.04 10.91 1,476,300 0 0 0
OCH
6.5
6.5
6.60 6.60 6.50 40,600 0 0 0
ODE
46.6
46.6
46.30 46.60 46.30 16,200 0 0 0
OGC
4.1
4.1
4.09 4.14 4.08 580,900 0 0 0
OIL
10.3
10.3
10.11 10.41 10.02 667,800 0 0 0
ONE
5.3
5.3
5.30 5.30 5.20 10,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.32 18.57 18.32 5,800 0 0 0
ORS
13.9
13.9
13.85 14.05 13.85 897,300 0 0 0
PAC
22.2
22.2
22.18 22.41 21.95 436,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.6
23.6
23.54 23.71 23.38 668,800 0 0 0
PAP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PAS
3.3
3.3
3.30 3.40 3.20 61,400 0 0 0
PAT
89.1
89.1
88.36 89.13 88.36 12,800 0 0 0
PBC
6.3
6.3
6.20 6.30 6.20 8,800 0 0 0
PBP
11.9
11.9
11.80 11.89 11.80 200 0 0 0
PBT
12.3
12.3
12.07 12.25 12.07 1,400 0 0 0
PC1
23.2
23.2
23.30 23.35 22.95 3,836,600 0 0 0
PCC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
PCE
18.1
18.1
18.21 18.21 18.03 900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCH
16.9
16.9
17.10 17.10 16.92 81,300 0 0 0
PCM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PDB
21.1
21.1
20.80 21.05 20.29 26,500 0 0 0
PDC
5.4
5.4
5.50 5.70 5.40 3,000 0 0 0
PDN
96.4
96.4
95.48 96.44 95.48 400 0 0 0
PDR
22.6
22.6
22.25 22.70 22.20 9,604,800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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
32.6
32.6
33.68 33.73 32.42 2,203,500 0 0 0
PFL
2.6
2.6
2.60 2.60 2.40 18,000 0 0 0
PGB
12
12
11.81 12.09 11.81 17,000 0 0 0
PGC
12.2
12.2
12.28 12.28 12.23 29,700 0 0 0
PGD
24.3
24.3
24.65 24.65 24.30 1,900 0 0 0
PGI
18.7
18.7
18.75 18.75 18.75 8,900 0 0 0
PGN
6.5
6.5
6.60 6.60 6.40 36,000 0 0 0
PGS
46.2
46.2
46.20 46.20 46.20 0 0 0 0
PGT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PGV
17.1
17.1
17.09 17.45 17.00 17,800 0 0 0
PHC
5
5
5.04 5.04 5 70,400 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
32.5
32.5
32.35 33.23 31.67 96,100 0 0 0
PHR
31.6
31.6
31.91 32.29 31.58 856,400 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
15.33 15.79 15.24 1,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PIT
6.8
6.8
6.80 6.82 6.79 3,200 0 0 0
PIV
5.1
5.1
4.50 5.10 4.50 251,900 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
8.5
8.5
8.44 8.47 8.44 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 3,900 0 0 0
PLC
26
26
25.60 26 25.50 109,500 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 100 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 5,900 0 0 0
PLP
8.3
8.3
7.93 8.48 7.80 851,900 0 0 0
PLX
33.7
33.7
33.60 33.89 33.36 1,749,600 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 500 0 0 0
PMC
172.6
172.6
172.58 172.58 172.58 100 0 0 0
PMG
7.1
7.1
6.55 7.09 6.55 1,700 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
31.7
31.7
31.65 31.65 31.65 300 0 0 0
PMT
6.7
6.7
6.71 6.71 6.71 100 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
22.9
22.9
22.91 22.91 22.91 3,500 0 0 0
PND
6.5
6.5
5.20 6.50 5.10 700 0 0 0
PNG
22.3
22.3
22.34 22.34 22.34 0 0 0 0
PNJ
59.6
59.6
60.48 60.74 59.62 302,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 100 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 15.10 13,200 0 0 0
POT
25.1
25.1
24.99 25.09 24.99 41,000 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
14.0
14.0
13.91 14.28 13.91 9,212,900 0 0 0
PPC
10.1
10.1
10 10.10 9.99 165,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.71 25.81 25.44 30,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
16.78 18.44 16.78 300 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
6.4
6.4
6.39 6.46 6.06 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13 13.30 12.80 4,300 0 0 0
PRE
20.8
20.8
20.77 20.77 20.67 11,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.6
11.6
11.80 11.90 11.30 6,000 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 7,400 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.7
12.7
12.69 12.85 12.54 126,200 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSI
8.3
8.3
8.20 8.30 8.10 272,500 0 0 0
PSL
11.5
11.5
10.30 11.50 10.20 800 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
20
20
19 20 19 400 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 13,000 0 0 0
PTB
34.4
34.4
34.55 34.89 34.22 123,500 0 0 0
PTC
7.2
7.2
7.25 7.26 7.11 12,100 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 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
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PTL
3.0
3.0
3 3 2.90 62,800 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
9.6
9.6
9.62 9.62 9.62 9,400 0 0 0
PTT
10
10
11.30 11.30 9.10 1,500 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 500 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 134,000 0 0 0
PVB
28.6
28.6
28.50 28.80 28.40 43,700 0 0 0
PVC
10.8
10.8
10.70 10.90 10.70 412,400 0 0 0
PVD
15.9
15.9
15.64 16.18 15.61 6,656,600 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 6.10 26,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.8
77.8
78.39 78.83 77.68 71,400 0 0 0
PVM
17.8
17.8
17.40 17.79 17.40 1,100 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 0 0 0 0
PVP
13.9
13.9
13.71 14.00 13.66 569,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.6
27.6
27.08 27.83 26.83 4,375,000 0 0 0
PVT
17.3
17.3
17.23 17.55 17.09 6,575,600 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
3.7
3.7
3.70 3.70 3.60 33,800 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
16.2
16.2
16.50 16.50 16.20 141,200 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
19.3
19.3
19.29 19.29 19.29 17,000 0 0 0
QCG
13.8
13.8
13.80 13.95 13.75 425,400 0 0 0
QHD
47.8
47.8
47.78 47.78 47.78 0 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
29.4
29.4
29.15 29.44 29.15 200 0 0 0
QNS
41.4
41.4
40.66 42.13 40.66 162,300 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
34.8
34.8
34.80 34.80 34.80 500 0 0 0
QSP
23.5
23.5
23.48 23.48 23.39 2,500 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
11.86 11.95 11.86 137,100 0 0 0
RAL
87.8
87.8
86.74 87.78 86.65 600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.8
7.8
6 7.90 6 800 0 0 0
RCC
21.9
21.9
21.90 21.90 21.90 200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
12.94 13.14 12.94 3,000 0 0 0
REE
54.7
54.7
55.54 55.54 54.51 377,100 0 0 0
RIC
11.4
11.4
12 12.50 11.40 21,800 0 0 0
RTB
26.4
26.4
27.10 28.03 26.44 600 0 0 0
RYG
9.7
9.7
9.58 9.76 9.30 156,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.15 30.14 1,600 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
9.6
9.6
9.50 9.60 9.40 38,600 0 0 0
SAB
45.7
45.7
46.22 46.84 45.32 2,805,000 0 0 0
SAC
12.0
12.0
11.56 12.02 11.56 3,600 0 0 0
SAF
49.2
49.2
49.11 49.20 49.11 3,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.96 6.98 6.89 188,100 0 0 0
SAS
28.5
28.5
28.57 28.57 28.48 13,200 0 0 0
SAV
12.9
12.9
13.10 13.10 12.90 9,600 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 200 0 0 0
SBA
27.0
27.0
27.03 27.03 27.03 0 0 0 0
SBB
16.9
16.9
16.93 16.93 16.93 0 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 2,000 0 0 0
SBG
12.7
12.7
12.38 12.79 12.17 619,500 0 0 0
SBH
40.4
40.4
40.10 40.40 39.61 5,800 0 0 0
SBL
7.6
7.6
7.70 7.70 7.50 300 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
SBS
5.6
5.6
5.50 5.60 5.50 864,600 0 0 0
SBT
23.6
23.6
23.58 23.63 23.44 676,600 0 0 0
SBV
7.6
7.6
7.57 7.60 7.43 2,000 0 0 0
SC5
15.6
15.6
16 16 15.60 700 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
66.6
66.6
66.30 66.60 66.30 23,500 0 0 0
SCI
9.5
9.5
9.50 9.60 9.40 16,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 2,400 0 0 0
SCL
17.3
17.3
17.35 17.44 17.18 18,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.27 8.37 8.21 2,732,700 0 0 0
SCS
49.5
49.5
49.26 49.71 49.26 221,500 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
8.2
8.2
8.20 8.29 8.02 27,300 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
11.1
11.1
10.95 11.14 10.95 10,600 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
24.2
24.2
24.20 24.20 24.20 500 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
56.5
56.5
56.60 56.60 56.50 800 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 0 0 0 0
SED
18.5
18.5
18.55 18.64 18.55 6,300 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19
19
18 19 18 7,000 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 100 0 0 0
SFI
24.5
24.5
24.64 24.69 24.46 4,500 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.30 12.58 12.21 21,900 0 0 0
SGC
83.7
83.7
83.43 84.12 82.24 1,100 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
60.8
60.8
60 60.80 60 7,400 0 0 0
SGP
28.2
28.2
27.90 28.20 27.40 173,500 0 0 0
SGR
17.2
17.2
16.42 17.17 16.29 359,700 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.6
16.6
16.55 16.80 16.30 29,700 0 0 0
SHA
4.1
4.1
4.08 4.08 3.95 12,100 0 0 0
SHB
17.1
17.1
17.05 17.15 16.95 48,195,600 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHI
14.8
14.8
14.55 14.75 14.55 486,100 0 0 0
SHN
4.9
4.9
4.90 4.90 4.80 600 0 0 0
SHP
31.9
31.9
31.71 32.03 31.71 3,600 0 0 0
SHS
22
22
21.60 22.20 21.20 23,061,300 0 0 0
SID
15.2
15.2
17 17 15 4,800 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SIV
34.3
34.3
34.28 34.28 34.28 700 0 0 0
SJ1
12.0
12.0
12.02 12.02 12.02 300 0 0 0
SJD
14.1
14.1
14.10 14.15 14.10 21,700 0 0 0
SJE
19.9
19.9
18.90 20.30 18.90 352,100 0 0 0
SJG
19.9
19.9
20.10 20.10 19.80 600 0 0 0
SJM
6.3
6.3
5.70 6.30 5.60 53,700 0 0 0
SJS
58.2
58.2
57.90 58.20 57.70 41,400 0 0 0
SKG
9.8
9.8
9.54 9.78 9.45 312,500 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 900 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 10,000 0 0 0
SLS
164.3
164.3
164.20 165.60 164.10 1,600 0 0 0
SMA
8.7
8.7
8.70 8.70 8.69 10,100 0 0 0
SMB
39.4
39.4
39.46 39.46 39.36 5,800 0 0 0
SMC
13.1
13.1
12.95 13.20 12.95 181,600 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 0 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31
31
31.40 31.40 30.80 700 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
18.8
18.8
18.80 18.80 18.80 600 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
SPV
19.2
19.2
17.60 19.20 16.80 15,600 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
1.90 2 1.90 2,900 0 0 0
SRC
38.2
38.2
37.50 38.19 37.50 1,000 0 0 0
SRF
7.1
7.1
7.18 7.18 7.09 1,200 0 0 0
SSB
14.7
14.7
14.77 14.77 14.52 2,560,600 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 6,800 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.9
23.9
23.70 24.14 23.66 32,017,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.8
5.8
5.57 5.86 5.52 336,800 0 0 0
STB
50.2
50.2
50 51 49.95 7,179,800 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
21.4
21.4
21 21.50 20.70 147,900 0 0 0
STK
15.3
15.3
15.09 15.45 15.09 22,000 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 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
26
26
26 26 26 0 0 0 0
SVC
21.6
21.6
22.12 22.12 21.24 30,500 0 0 0
SVD
5.8
5.8
5.98 6 5.81 82,700 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 46,500 0 0 0
SVT
9.9
9.9
9.94 9.94 9.81 2,200 0 0 0
SWC
31
31
31 31 31 11,800 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 0 0 0 0
SZC
29.8
29.8
29.64 29.88 29.60 265,000 0 0 0
SZE
9.5
9.5
9.70 9.70 9.51 52,800 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
26.6
26.6
25.94 26.55 25.88 5,400 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TA9
10.7
10.7
10.52 10.70 10.52 46,400 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
35.7
35.7
33.61 35.73 33.61 3,700 0 0 0
TBD
134.6
134.6
126.97 134.63 126.97 800 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.7
34.7
34.28 34.77 34.08 12,020,600 0 0 0
TCH
18.9
18.9
18.55 18.91 18.45 7,464,400 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
32.0
32.0
32.22 32.22 31.94 11,900 0 0 0
TCM
25.5
25.5
25.50 25.55 25.27 1,356,300 0 0 0
TCO
9.3
9.3
9.35 9.35 9.30 10,900 0 0 0
TCR
2.8
2.8
2.75 2.83 2.75 600 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 100 0 0 0
TCW
30.1
30.1
30.08 30.08 30.08 100 0 0 0
TDB
38.7
38.7
38.75 38.75 38.75 1,100 0 0 0
TDC
10.8
10.8
10.84 10.93 10.80 152,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.13 3.17 3.11 155,600 0 0 0
TDH
4.7
4.7
4.79 4.79 4.71 150,700 0 0 0
TDM
56.5
56.5
56.53 56.53 56.53 5,000 0 0 0
TDP
26.3
26.3
26.40 26.44 24.56 169,900 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
TDT
5.9
5.9
5.81 5.99 5.81 71,700 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 58.04 100 0 0 0
TEG
6.4
6.4
6.31 6.40 6.20 18,500 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
52.5
52.5
58.83 58.83 50.29 9,300 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
8.7
8.7
9 9.90 8.70 2,000 0 0 0
THD
30.5
30.5
30.50 30.50 30.20 3,300 0 0 0
THG
38.7
38.7
38.38 38.80 38.38 14,300 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 40,000 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.7
8.7
8.73 8.73 8.73 1,300 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 7.11 42,200 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
22.7
22.7
22.56 23.03 22.56 4,500 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TIG
7.8
7.8
7.80 7.90 7.70 697,900 0 0 0
TIN
54.6
54.6
50.80 54.60 50.80 900 0 0 0
TIP
16.6
16.6
16.67 16.76 16.62 66,200 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 11,400 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.3
8.3
8.32 8.32 8.32 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.7
12.7
12.73 12.73 12.73 2,800 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.21 8.23 8.18 60,300 0 0 0
TLG
53.6
53.6
54.51 56.60 53.43 1,078,700 0 0 0
TLH
5.2
5.2
5.18 5.30 5.16 100,600 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 200 0 0 0
TMB
53.7
53.7
53.47 53.66 53.19 800 0 0 0
TMC
7.6
7.6
7.46 7.56 7.46 1,200 0 0 0
TMG
60.9
60.9
60.91 60.91 60.91 100 0 0 0
TMP
57.5
57.5
58.35 58.35 56.37 1,300 0 0 0
TMS
40.2
40.2
39.41 40.20 39.41 2,400 0 0 0
TMT
14.3
14.3
13.60 14.45 13.40 47,600 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 13.60 12.76 26,700 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
28.80 28.80 28.80 0 0 0 0
TNG
17.5
17.5
17.36 17.54 17.27 884,400 0 0 0
TNH
11.8
11.8
11.80 12.10 11.70 262,000 0 0 0
TNI
5.8
5.8
5.77 5.83 5.75 101,200 0 0 0
TNP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.1
8.1
8 8.09 8 20,300 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
140.0
140.0
140.01 140.01 138.73 13,900 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 400 0 0 0
TOW
32.5
32.5
32.68 32.68 32.50 600 0 0 0
TPB
17.6
17.6
17.35 17.65 17.35 16,127,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 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
32.24 32.24 32.19 5,900 0 0 0
TRC
19.4
19.4
18.86 19.75 18.86 173,200 0 0 0
TRS
25.4
25.4
25.36 25.36 25.36 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
35.1
35.1
35.20 35.20 35.10 200 0 0 0
TSC
3.2
3.2
3.16 3.25 3.16 779,700 0 0 0
TSD
5.6
5.6
5.20 5.60 5.20 2,100 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
6.3
6.3
6.54 6.54 6.26 7,700 0 0 0
TTA
10.7
10.7
10.76 10.76 10.62 121,900 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
3.18 3.28 3.14 1,220,200 0 0 0
TTG
12.5
12.5
12.70 12.70 10.10 4,700 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 57,900 0 0 0
TTL
9
9
8.80 9 8.80 400 0 0 0
TTN
16.7
16.7
16.70 16.89 16.33 187,600 0 0 0
TTS
8
8
6 8 6 2,100 0 0 0
TTT
33.9
33.9
34.40 34.50 33.90 12,600 0 0 0
TUG
13.9
13.9
13.89 13.89 13.89 0 0 0 0
TV1
23.1
23.1
23.48 23.67 23.09 6,200 0 0 0
TV2
35.6
35.6
35.39 36.03 35.30 265,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 4,900 0 0 0
TV4
14.9
14.9
14.70 14.90 14.70 2,700 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
8.41 8.41 8.21 22,800 0 0 0
TVC
9.3
9.3
9.30 9.40 9.30 47,500 0 0 0
TVD
9.6
9.6
9.58 9.67 9.58 20,500 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
7.8
7.8
7.80 7.80 7.70 184,000 0 0 0
TVS
13.6
13.6
13.64 13.81 13.35 306,400 0 0 0
TVT
15.6
15.6
15.35 15.58 15.35 1,300 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 200 0 0 0
TYA
16.3
16.3
16.30 16.30 16.30 5,300 0 0 0
UCT
7
7
7 7 7 17,000 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 5,700 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
56 56 56 8,000 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
9.8
9.8
8.50 9.80 8.50 200 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 4,500 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
6.90 6.90 6.90 100 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VBC
18.7
18.7
17.74 18.74 17.74 200 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16.2
16.2
15.50 16.20 15.50 700 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
VC2
6.5
6.5
6.45 6.55 6.36 282,800 0 0 0
VC3
26.2
26.2
26.05 26.23 25.67 832,400 0 0 0
VC6
19.9
19.9
19.92 19.92 19.92 400 0 0 0
VC7
10.2
10.2
9.98 10.36 9.88 364,600 0 0 0
VC9
3.8
3.8
3.70 3.80 3.60 1,900 0 0 0
VCA
8.7
8.7
8.60 8.69 8.60 3,400 0 0 0
VCB
58.4
58.4
58.51 58.91 58.22 2,923,100 0 0 0
VCC
9.5
9.5
9.80 9.80 9.50 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290.80 290.80 290.80 300 0 0 0
VCG
21.7
21.7
21.50 21.81 21.50 6,616,000 0 0 0
VCI
25.4
25.4
25.22 25.44 25.08 11,768,600 0 0 0
VCM
10
10
9.40 10 9.40 500 0 0 0
VCP
25.5
25.5
25.50 25.80 25.50 13,200 0 0 0
VCR
49.8
49.8
44 50 44 64,300 0 0 0
VCS
43.9
43.9
44.47 44.57 43.93 71,200 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
9
9
9 9 9 300 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.5
37.5
36.77 37.53 36.77 101,600 0 0 0
VDS
18.7
18.7
18.60 18.95 18.45 1,358,500 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 1,000 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
4.3
4.3
4.20 4.40 4.20 18,600 0 0 0
VEA
35
35
35 35.10 34.90 216,100 0 0 0
VEC
59.8
59.8
61.20 62.20 57.90 69,700 0 0 0
VEF
136
136
131.80 138.80 131.80 29,400 0 0 0
VES
13
13
13 13 13 700 0 0 0
VET
16
16
16 16 16 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.2
50.2
50.80 50.80 50.23 2,100 0 0 0
VFR
10.2
10.2
10.20 10.20 10 4,300 0 0 0
VGC
41.7
41.7
41.86 42.00 41.53 499,700 0 0 0
VGG
41.6
41.6
41.96 41.96 41.03 6,300 0 0 0
VGI
70.9
70.9
71.68 72.07 70.63 348,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.8
28.8
28.50 28.80 28.10 25,800 0 0 0
VGR
52.4
52.4
53.33 53.33 52.39 600 0 0 0
VGS
27.3
27.3
27.10 27.48 27.01 399,300 0 0 0
VGT
12.2
12.2
12.22 12.22 12.03 540,700 0 0 0
VGV
41
41
37 41 34.40 10,900 0 0 0
VHC
57.6
57.6
57.60 57.90 57 689,700 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.3
4.3
4.50 4.50 4.20 368,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 27,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VHM
50.7
50.7
51.13 51.13 50.17 4,584,800 0 0 0
VIB
16.4
16.4
16.32 16.45 16.28 7,043,300 0 0 0
VIC
133.5
133.5
134 135.40 131 3,902,000 0 0 0
VID
5.2
5.2
5 5.15 5 5,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 200 0 0 0
VIF
15.4
15.4
15.32 15.42 14.46 13,900 0 0 0
VIG
5.8
5.8
5.70 5.90 5.70 143,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
17.7
17.7
16.25 17.69 16.16 7,700 0 0 0
VIP
11.5
11.5
11.55 11.59 11.50 164,800 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.9
16.9
17.20 17.20 16.92 200 0 0 0
VIW
24.4
24.4
30 32.80 24.40 63,000 0 0 0
VIX
20.1
20.1
19.71 20.31 19.71 54,467,800 0 0 0
VJC
158.5
158.5
164.69 164.69 158.46 2,249,900 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 0 0 0 0
VLB
43.9
43.9
43.95 44.49 43.58 32,200 0 0 0
VLC
14
14
14 14.10 13.90 93,300 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 500 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 6.20 1,500 0 0 0
VMD
16.8
16.8
16.80 16.80 16.60 16,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 7,900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
32.0
32.0
32.01 32.01 32.01 100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.6
16.6
16.51 16.61 16.51 800 0 0 0
VNB
19.1
19.1
17.50 19.20 17.30 362,800 0 0 0
VNC
34.2
34.2
34.22 34.22 34.22 1,000 0 0 0
VND
19.3
19.3
19.20 19.70 19.15 15,517,800 0 0 0
VNF
14.2
14.2
14.26 14.26 14.17 300 0 0 0
VNG
7.3
7.3
7.16 7.29 7 23,500 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8
8
8.80 8.80 8 1,400 0 0 0
VNL
22.0
22.0
21.88 22.02 21.83 19,000 0 0 0
VNM
61.4
61.4
62.94 63.03 61.39 5,918,000 0 0 0
VNP
22.4
22.4
22.69 23.36 21.06 157,700 0 0 0
VNR
18.4
18.4
18.29 18.38 18.10 22,000 0 0 0
VNS
9.1
9.1
9.10 9.12 9.07 26,700 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
380
380
375 380 375 400 0 0 0
VOS
13.7
13.7
12.85 13.65 12.85 2,957,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.7
29.7
29.82 29.92 29.38 16,875,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.8
23.8
23.77 23.77 23.77 100 0 0 0
VPG
6.2
6.2
6.11 6.19 6.08 98,600 0 0 0
VPH
5.0
5.0
4.88 4.97 4.88 184,900 0 0 0
VPI
51.8
51.8
50 51.91 49.64 2,707,700 0 0 0
VPL
102
102
100.50 105.50 98.80 1,077,600 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 0 0 0 0
VPS
10.4
10.4
10.37 10.37 10.37 85,400 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
13.1
13.1
13.10 13.10 13 7,000 0 0 0
VRE
33.2
33.2
33.03 33.27 32.64 6,232,200 0 0 0
VRG
17.3
17.3
17.17 17.26 16.89 11,000 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
23.1
23.1
22.95 23.75 22.80 17,615,600 0 0 0
VSE
9.6
9.6
9.60 10 9 10,600 0 0 0
VSF
26.1
26.1
25.80 26.20 25.80 9,600 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.2
41.2
40.80 41.41 40.80 5,300 0 0 0
VSI
22.3
22.3
24.05 24.48 22.32 45,900 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VSN
15.6
15.6
15.55 15.55 15.45 1,600 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 0 0 0 0
VTB
25.0
25.0
24.95 24.95 24.20 99,500 0 0 0
VTC
18.9
18.9
18.86 18.93 18.86 4,500 0 0 0
VTD
6.7
6.7
6.80 6.80 6.70 39,100 0 0 0
VTE
8.0
8.0
6.98 7.96 6.98 22,900 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
37.5
37.5
37.84 37.99 37.54 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.69 10.55 241,500 0 0 0
VTP
63.2
63.2
63.37 64.06 62.99 308,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.2
13.2
13.22 13.22 13.04 36,200 0 0 0
VTV
13.9
13.9
13.70 14.20 13.60 335,900 0 0 0
VTX
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTZ
18.4
18.4
18.50 18.60 18.20 1,079,500 0 0 0
VUA
18
18
19.20 19.20 15.10 600 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.5
9.5
10.20 10.20 9.50 1,500 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
282.2
282.2
274.80 282.17 269.70 7,400 0 0 0
WSB
54.9
54.9
54.95 54.95 54.95 0 0 0 0
WSS
6.6
6.6
6.70 6.80 6.60 37,600 0 0 0
WTC
10.3
10.3
10.30 10.30 10.30 500 0 0 0
X20
11.4
11.4
11.26 11.44 11.26 1,500 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
17.4
17.4
17.39 17.39 17.39 100 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.9
8.9
8.90 9 8.60 5,000 0 0 0
XMD
6
6
6 6 6 100 0 0 0
XMP
17.3
17.3
17.27 17.27 17.27 100 0 0 0
XPH
14
14
14.10 14.50 14 16,500 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
YBM
11.1
11.1
10.50 11.10 10.50 4,600 0 0 0
YEG
11.7
11.7
11.45 12.01 11.45 2,881,100 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
^VN30
1,979.5
1,979.5
1,977.15 1,986.17 1,965.46 351,815,669 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |