DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/02/2026

NGÀY: [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 23/02 ]    [ 20/02 ]    [ 19/02 ]    [ 18/02 ]    [ 17/02 ]    [ 16/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 09/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    [ 02/02 ]    (2026) 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 03/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
31.40 31.40 31.40 0 0 0 0
AAA
7.5
7.5
7.54 7.60 7.53 1,348,500 0 0 0
AAH
3.3
3.3
3.40 3.40 3.30 338,300 0 0 0
AAM
6.5
6.5
6.34 6.47 6.33 5,900 0 0 0
AAS
10.3
10.3
10.20 10.50 10.10 1,120,600 0 0 0
AAT
3.3
3.3
3.40 3.40 3.30 39,700 0 0 0
ABB
12.5
12.5
12.17 12.61 12.09 1,970,600 0 0 0
ABC
10.8
10.8
11 11 10.80 11,500 0 0 0
ABI
20.4
20.4
20.50 20.60 20.40 89,600 0 0 0
ABR
11.8
11.8
11.78 11.78 11.78 200 0 0 0
ABS
2.9
2.9
2.87 2.89 2.84 155,300 0 0 0
ABT
60.1
60.1
60.22 60.80 60.13 12,900 0 0 0
ABW
11.3
11.3
11.30 11.50 11.20 143,600 0 0 0
ACB
20.4
20.4
20.51 20.59 20.42 17,659,700 0 0 0
ACC
13.1
13.1
13.30 13.30 12.55 5,400 0 0 0
ACE
40.3
40.3
40.20 40.30 40.20 5,100 0 0 0
ACL
14.3
14.3
13.70 14.30 13.50 15,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
ACV
56.1
56.1
54.40 56.80 54.10 3,381,700 0 0 0
ADC
19.1
19.1
19.11 19.11 19.11 3,000 0 0 0
ADG
8.7
8.7
8.67 8.67 8.67 0 0 0 0
ADS
7.6
7.6
7.79 7.86 7.61 225,900 0 0 0
AG1
11.6
11.6
11.38 11.56 11.38 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.2
13.2
13.05 13.45 13.05 533,500 0 0 0
AGP
32.9
32.9
32.86 32.95 32.50 3,400 0 0 0
AGR
16.1
16.1
15.95 16.25 15.90 814,900 0 0 0
AGX
179.2
179.2
179.20 179.20 179.20 0 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
41.3
41.3
41.17 42.20 40.91 41,600 0 0 0
ALT
14.8
14.8
13 15.60 13 6,300 0 0 0
ALV
6.9
6.9
6.90 7 6.80 7,900 0 0 0
AMC
15.8
15.8
13.98 15.85 13.05 19,500 0 0 0
AME
7
7
7 7 7 3,000 0 0 0
AMP
15
15
15 15 15 5,100 0 0 0
AMS
7.6
7.6
7.40 7.60 7.40 8,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.5
28.5
29.40 29.40 28 3,947,600 0 0 0
APF
36.7
36.7
36.66 37.19 36.57 27,100 0 0 0
APG
10.4
10.4
10.40 10.40 10.25 158,700 0 0 0
APH
6.3
6.3
6.26 6.30 6.24 305,800 0 0 0
API
6.4
6.4
6.40 6.50 6.30 165,100 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.9
4.9
5 5 4.70 7,600 0 0 0
APS
6.6
6.6
6.60 6.80 6.60 326,700 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
35.7
35.7
35.72 35.72 35.72 0 0 0 0
ASG
16.9
16.9
17 17 16.80 1,300 0 0 0
ASM
6.3
6.3
6.29 6.36 6.25 371,600 0 0 0
ASP
4.8
4.8
4.60 4.85 4.60 33,100 0 0 0
AST
59.2
59.2
59.17 59.17 57.61 24,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51.2
51.2
51.20 51.20 51.20 900 0 0 0
AVG
10
10
9.90 10 9.90 43,700 0 0 0
BAB
11.3
11.3
11.32 11.58 11.23 23,300 0 0 0
BAF
34.0
34.0
34.18 34.36 33.86 2,472,500 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.8
12.8
11.99 12.75 11.99 8,700 0 0 0
BCA
14.5
14.5
15 15 14.30 22,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.90 7.70 44,300 0 0 0
BCE
8.9
8.9
8.82 8.86 8.59 58,100 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 300 0 0 0
BCM
72.7
72.7
70.68 73.53 68.81 2,697,500 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
34.62 34.62 34.19 1,300 0 0 0
BDT
9.4
9.4
9.60 9.60 9.30 28,100 0 0 0
BDW
25.3
25.3
24.02 25.26 22.40 3,200 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.2
18.2
18.10 18.30 18.10 300 0 0 0
BFC
45.9
45.9
45.68 46.52 45.68 288,900 0 0 0
BGE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.9
22.9
22.70 23.10 22.70 3,900 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.9
30.9
30.89 30.89 30.65 17,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
25.6
25.6
25.30 25.95 25.30 143,500 0 0 0
BID
50.1
50.1
51.54 52.28 49.96 11,573,700 0 0 0
BIG
4.8
4.8
4.67 4.84 4.58 265,600 0 0 0
BIO
11.8
11.8
11.77 11.77 11.77 0 0 0 0
BKC
21.1
21.1
22.30 23.55 20.98 183,900 0 0 0
BKG
2.8
2.8
2.79 2.80 2.77 34,200 0 0 0
BLI
9
9
9 9 9 200 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 0 0 0 0
BMC
16
16
16.80 16.80 15.50 240,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 800 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.9
17.9
17.52 18.00 17.52 297,600 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
150.4
150.4
150.40 152.57 150.40 143,200 0 0 0
BMS
12.4
12.4
12.32 12.42 12.13 49,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.10 7.40 7 91,800 0 0 0
BNW
15.8
15.8
16.52 16.52 15.85 700 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.7
12.7
11.74 12.72 11.74 7,700 0 0 0
BQB
4.4
4.4
4 4.40 3.50 2,800 0 0 0
BRC
11.3
11.3
11.34 11.34 11.34 800 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 4,600 0 0 0
BRS
23.3
23.3
23.23 23.32 23.23 1,400 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 1,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.4
35.4
35.23 35.77 35.23 497,100 0 0 0
BSL
10.4
10.4
10.33 10.43 9.96 18,700 0 0 0
BSP
9.8
9.8
9.82 9.82 9.82 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
23.6
23.6
24.03 24.52 23.63 23,657,600 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
19
19
19 19 19 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.9
22.9
22.83 23.01 22.83 1,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.1
8.1
8.05 8.13 8.05 17,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 1,700 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.3
14.3
14.31 14.31 14.31 0 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
79.8
79.8
75 79.80 73 1,985,700 0 0 0
BVL
14.9
14.9
14.08 14.92 13.75 7,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30.3
30.3
30.30 30.50 29.90 235,300 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.0
44.0
44.32 44.52 43.88 86,300 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 100 0 0 0
BXH
10.9
10.9
10.91 10.91 10.91 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.6
11.6
11.85 12.10 11.51 150,000 0 0 0
C47
9.6
9.6
9.60 9.60 9.50 41,200 0 0 0
C4G
8
8
8 8.10 7.90 732,200 0 0 0
C69
17.4
17.4
17.30 17.40 17.10 521,500 0 0 0
C92
4
4
4 4 4 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.60 6.70 6.60 6,500 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 100 0 0 0
CAP
38.7
38.7
38.89 38.89 38.52 13,700 0 0 0
CAT
18.4
18.4
18.37 18.37 18.17 4,100 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.5
26.5
27 27 26.50 500 0 0 0
CC1
33.7
33.7
33.71 33.71 33.71 500 0 0 0
CCA
10.8
10.8
10.84 10.84 10.84 0 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 0 0 0 0
CCL
5.2
5.2
5.23 5.25 5.20 86,400 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.19 12.86 12.19 3,400 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 100 0 0 0
CDC
17.0
17.0
16.77 17.18 16.36 209,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.28 33.65 32.19 16,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.55 10.55 10.26 192,000 0 0 0
CDR
5.6
5.6
5.90 5.90 5.60 2,800 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
18.5
18.5
18.76 19.33 18.48 10,106,200 0 0 0
CET
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 500 0 0 0
CFV
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
24.8
24.8
24.94 24.94 24.66 52,900 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 200 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
9.80 10.20 9.80 12,300 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.5
8.5
8.31 8.69 8.31 841,100 0 0 0
CII
18.3
18.3
18.45 18.75 18.15 12,487,800 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 7,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
42.9
42.9
40.36 45.39 40.36 20,700 0 0 0
CKD
24.9
24.9
25.86 25.86 24.90 7,000 0 0 0
CKG
9.8
9.8
9.60 10 9.60 67,400 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
53.0
53.0
53.07 53.07 52.70 3,200 0 0 0
CLH
19.6
19.6
19.15 19.60 19.15 14,300 0 0 0
CLL
28.0
28.0
27.91 28.18 27.91 9,100 0 0 0
CLM
54.8
54.8
54.83 54.83 54.83 100 0 0 0
CLW
38.6
38.6
38.56 38.56 38.56 0 0 0 0
CLX
15.4
15.4
15.16 15.45 15.16 137,900 0 0 0
CMC
11
11
10.70 11 10.70 1,000 0 0 0
CMD
19.0
19.0
20.40 20.40 18.03 6,600 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
37.1
37.1
37.50 37.80 36.80 707,300 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
20
20 20 20 0 0 0 0
CMN
21.2
21.2
23.13 23.13 21.10 5,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.78 7.78 7.50 36,200 0 0 0
CMT
13.1
13.1
13 13.10 13 600 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 200 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.8
6.8
6.89 6.98 6.70 212,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.4
30.4
30.88 30.88 30.39 300 0 0 0
CNG
26.9
26.9
26.70 27.10 26.65 57,200 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 900 0 0 0
CNT
7
7
7.20 7.20 7 15,100 0 0 0
COM
31.2
31.2
33.16 33.16 31.21 1,400 0 0 0
CPA
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.33 30.52 30.13 14,100 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
9.3
9.3
8.96 9.26 8.82 1,011,000 0 0 0
CRE
7.3
7.3
7.50 7.50 7.28 191,000 0 0 0
CSC
14.7
14.7
14.91 14.91 14.55 39,500 0 0 0
CSI
20.5
20.5
20.70 20.70 20.50 1,500 0 0 0
CSM
13.0
13.0
12.80 13 12.80 121,300 0 0 0
CSV
29.8
29.8
29.30 29.95 29.10 658,200 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CTB
16.1
16.1
16.21 16.21 16.12 200 0 0 0
CTD
80.2
80.2
75.43 80.19 75.43 1,854,600 0 0 0
CTF
19.8
19.8
19.90 19.90 19.40 310,300 0 0 0
CTG
39.1
39.1
39.15 39.69 38.70 23,670,600 0 0 0
CTI
21.8
21.8
21.68 22 21.36 878,300 0 0 0
CTP
6.7
6.7
6.70 6.90 6.40 34,000 0 0 0
CTR
88.4
88.4
87.11 89.91 87.11 1,005,800 0 0 0
CTS
24.6
24.6
24.22 24.84 24.22 911,500 0 0 0
CTT
20.4
20.4
20.44 20.44 20.44 0 0 0 0
CTW
23.3
23.3
23.80 24.28 23.32 300 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.0
10.0
10.02 10.02 10.02 0 0 0 0
D2D
36.6
36.6
36 36.85 35.90 54,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.70 15.80 15.70 1,300 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.36 3.45 3.36 36,700 0 0 0
DAS
11
11
10.60 11 9.20 2,100 0 0 0
DAT
9.3
9.3
8.90 9.34 8.85 11,400 0 0 0
DBC
24.7
24.7
24.70 25.32 24.61 7,586,000 0 0 0
DBD
52.1
52.1
50.98 52.32 50.69 81,800 0 0 0
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
10.5
10.5
10.80 10.80 10.15 34,900 0 0 0
DC1
6
6
6 6 6 0 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 1,000 0 0 0
DC4
9.2
9.2
9.23 9.27 9.08 431,000 0 0 0
DCF
40.2
40.2
40.18 40.18 40.18 0 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.8
56.8
55 57.50 54.80 519,500 0 0 0
DCM
35.5
35.5
36.02 36.49 35.45 5,331,100 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
9.1
9.1
9 9.10 9 44,000 0 0 0
DDV
28.3
28.3
28.21 28.77 28.02 1,571,700 0 0 0
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
60.6
60.6
60.10 61.08 60.10 2,877,600 0 0 0
DGT
4.5
4.5
4.50 4.60 4.40 58,400 0 0 0
DGW
56
56
54 56 53 6,497,200 0 0 0
DHA
54.5
54.5
54.59 55.15 54.12 143,000 0 0 0
DHB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DHC
34.5
34.5
33.64 35.32 33.46 1,305,300 0 0 0
DHD
25.0
25.0
25.00 25.00 25.00 100 0 0 0
DHG
98.7
98.7
99.41 99.41 98.65 20,800 0 0 0
DHM
6.1
6.1
6.04 6.13 6.03 8,300 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 1,400 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DHT
69.9
69.9
69.40 70 68 4,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 700 0 0 0
DIG
15.4
15.4
15.38 15.57 15.19 7,661,400 0 0 0
DIH
9.2
9.2
9.22 9.22 8.78 4,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.20 5.20 5.10 416,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.40 3.45 3.30 4,611,700 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DMC
58.9
58.9
58.94 58.94 58.94 100 0 0 0
DMN
6.1
6.1
6.21 6.21 6.14 2,300 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
50.2
50.2
50.61 50.61 50.23 2,100 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 300 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
32.4
32.4
28.30 32.43 28.30 200 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.4
19.4
19.20 19.40 19.20 1,500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.07 32.07 32.07 600 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
28.8
28.8
28.76 28.95 28.67 5,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
58.4
58.4
57.13 58.54 57.13 27,400 0 0 0
DPG
43.3
43.3
43.34 44.82 43.19 769,600 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.1
23.1
23.08 23.83 22.94 9,295,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
44.5
44.5
41.90 44.45 41.70 2,063,200 0 0 0
DQC
9.6
9.6
9.50 9.69 9.50 66,900 0 0 0
DRC
14.9
14.9
14.51 14.99 14.36 582,900 0 0 0
DRG
8.6
8.6
8.62 8.92 8.62 2,400 0 0 0
DRH
2.8
2.8
2.94 3 2.84 2,083,000 0 0 0
DRI
13.1
13.1
12.40 13.60 12.30 3,026,300 0 0 0
DRL
44.2
44.2
44.43 44.43 44.24 9,600 0 0 0
DS3
5.9
5.9
5.80 6 5.80 6,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
23.80 24 23.75 269,700 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
39.5
39.5
39.77 39.82 39.44 13,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
11.30 11.60 10.70 242,100 0 0 0
DTA
3.8
3.8
3.92 3.92 3.64 1,800 0 0 0
DTD
16.8
16.8
15.83 16.97 15.83 1,108,600 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 600 0 0 0
DTK
10.9
10.9
11.29 11.29 10.92 21,700 0 0 0
DTL
12.1
12.1
12.30 12.50 12.10 7,300 0 0 0
DTP
94.6
94.6
94.65 94.65 94.65 100 0 0 0
DTT
16.3
16.3
16.31 16.31 16.31 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 400 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.40 5.50 5.40 273,700 0 0 0
DVN
22.0
22.0
22.39 22.39 21.73 98,700 0 0 0
DVP
64.5
64.5
64.64 65.18 64.28 11,800 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
18
18
18 18 18 600 0 0 0
DWS
16
16
16 16 16 100 0 0 0
DXG
13.4
13.4
13.42 13.51 13.16 12,362,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.80 12.90 12.10 960,000 0 0 0
DXS
7.1
7.1
7.27 7.29 7.11 2,153,800 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
10.18 11.02 10.18 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
33
33
32 33 32 6,200 0 0 0
EFI
2.1
2.1
2 2.10 1.90 3,600 0 0 0
EIB
21.5
21.5
20.75 21.60 20.75 10,283,500 0 0 0
EIC
22.8
22.8
22.76 22.76 22.76 100 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 4,700 0 0 0
ELC
22.5
22.5
21.90 22.48 21.71 2,315,400 0 0 0
EME
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.4
19.4
19.41 19.41 19.41 4,100 0 0 0
EVE
9.7
9.7
9.48 9.66 9.48 12,800 0 0 0
EVF
11.9
11.9
11.75 12.20 11.70 6,800,600 0 0 0
EVG
7.4
7.4
7.58 7.58 7.33 834,600 0 0 0
EVS
5.7
5.7
5.70 5.70 5.60 74,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FCM
3.4
3.4
3.43 3.51 3.37 36,400 0 0 0
FCN
14.2
14.2
14.10 14.30 14.10 512,800 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 200 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 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
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
15.5
15.5
15.59 15.59 15.50 5,300 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 34,500 0 0 0
FIR
7.1
7.1
7.14 7.14 7 34,800 0 0 0
FIT
4.6
4.6
4.58 4.66 4.58 518,600 0 0 0
FMC
35.9
35.9
36.03 36.51 35.08 99,300 0 0 0
FOC
58.6
58.6
58.34 59.21 58.34 23,400 0 0 0
FOX
94.3
94.3
92.20 95 92.10 675,100 0 0 0
FPT
103.9
103.9
104.90 105.40 102.90 9,097,000 0 0 0
FRC
25
25
25 25 25 200 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
165.7
165.7
169.71 169.71 163.62 1,074,200 0 0 0
FSO
5.0
5.0
5.03 5.03 5.03 1,200 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.3
29.3
29.43 29.52 29.07 843,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13
13
12.80 13.30 12.70 472,600 0 0 0
GAS
117
117
115.80 121.90 113.10 3,319,000 0 0 0
GCB
8
8
8 8 8 100 0 0 0
GCF
31
31
34.50 34.50 29.70 123,300 0 0 0
GDA
15.8
15.8
15.60 15.80 15.60 48,100 0 0 0
GDT
18.0
18.0
17.91 18.09 17.82 19,900 0 0 0
GDW
37.2
37.2
33.90 37.19 32.01 1,300 0 0 0
GEG
14.1
14.1
14.48 14.48 14 659,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.0
30.0
28.24 29.96 28.20 11,747,100 0 0 0
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.4
10.4
10.66 10.66 10.44 4,800 0 0 0
GIL
14.8
14.8
15.50 15.50 14.70 990,400 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
26
26
26.60 26.60 25.90 16,300 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
70.8
70.8
67.25 70.84 67.25 7,662,200 0 0 0
GMH
7.2
7.2
6.74 7.24 6.74 900 0 0 0
GMX
15.2
15.2
15.19 15.19 15.19 100 0 0 0
GND
28.8
28.8
24.08 28.80 24.08 200 0 0 0
GPC
2.3
2.3
2.30 2.30 2.30 12,000 0 0 0
GSM
26.8
26.8
26.77 26.77 26.77 0 0 0 0
GSP
10.2
10.2
10.18 10.36 10.14 69,500 0 0 0
GTA
8.9
8.9
8.94 8.94 8.94 100 0 0 0
GTD
78.4
78.4
78.70 79 78.30 5,800 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
42.8
42.8
42 43.80 41 9,200,800 0 0 0
GVT
73.9
73.9
73.92 73.92 73.83 500 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAC
9.1
9.1
9.50 9.50 9.10 2,500 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 800 0 0 0
HAF
17.7
17.7
17.80 17.80 17.70 800 0 0 0
HAG
17.4
17.4
17.40 17.45 16.85 10,355,200 0 0 0
HAH
57.1
57.1
56.49 58.60 56.49 3,099,300 0 0 0
HAM
32.3
32.3
32.33 32.33 32.33 0 0 0 0
HAN
9.1
9.1
8.20 9.10 8.20 44,500 0 0 0
HAP
7.3
7.3
7.24 7.40 6.91 30,800 0 0 0
HAR
3.8
3.8
3.75 3.80 3.72 67,100 0 0 0
HAS
8.1
8.1
7.90 8.10 7.80 2,600 0 0 0
HAT
31.7
31.7
31.66 31.66 31.66 0 0 0 0
HAV
3.5
3.5
3.10 3.50 3.10 4,100 0 0 0
HAX
11.2
11.2
11.05 11.25 11.05 515,800 0 0 0
HBC
6.5
6.5
6.40 6.50 6.30 1,347,900 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.6
5.6
4.89 5.56 4.89 200 0 0 0
HBS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 900 0 0 0
HCC
22.3
22.3
22.31 22.31 22.31 0 0 0 0
HCD
6.2
6.2
6.19 6.22 6.16 34,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.3
20.3
20.18 20.56 20.05 12,453,000 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
12.9
12.9
13.10 13.10 12.90 7,000 0 0 0
HD6
9.1
9.1
9.24 9.24 8.97 24,400 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.5
5.5
5.64 6 5.55 91,800 0 0 0
HDB
27.6
27.6
27.90 28 27.35 20,463,600 0 0 0
HDC
18.8
18.8
18.78 19 18.70 2,552,200 0 0 0
HDG
24.7
24.7
24.91 24.91 24.10 2,470,400 0 0 0
HDM
36.4
36.4
36.39 36.39 36.39 300 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
14.6
14.6
14.76 14.76 14.57 800 0 0 0
HEC
32
32
32 32 32 100 0 0 0
HEJ
15.8
15.8
15.80 15.80 15.80 15,300 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,400 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 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
201.1
201.1
207.60 210.37 190.07 26,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.6
12.6
12.11 12.58 12.02 1,440,400 0 0 0
HHS
11.3
11.3
11.20 11.40 11.15 1,207,500 0 0 0
HHV
11.7
11.7
11.86 11.86 11.71 3,024,700 0 0 0
HID
5.6
5.6
5.24 5.90 5.24 2,493,200 0 0 0
HII
5.0
5.0
5.02 5.23 4.97 304,400 0 0 0
HIO
7.8
7.8
7.70 7.80 7.70 700 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.0
27.0
27.03 27.03 27.03 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.4
9.4
9.42 9.42 9.42 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
10.9
10.9
10.91 10.91 10.82 7,600 0 0 0
HLD
20.0
20.0
19.75 21.20 18.98 27,200 0 0 0
HLO
14.7
14.7
14.21 14.71 14.21 1,000 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.5
10.5
10.46 10.64 10.36 16,000 0 0 0
HMD
21.8
21.8
21.80 21.80 21.80 100 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
17.0
17.0
16.97 16.97 16.97 0 0 0 0
HMR
11
11
11 11 11 600 0 0 0
HMS
35
35
35 35 34.50 11,900 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.9
10.9
10.80 10.90 10.80 22,300 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HNG
6.6
6.6
6.50 6.80 6.50 3,341,500 0 0 0
HNI
26.5
26.5
26.51 26.51 26.51 1,200 0 0 0
HNM
8
8
7.70 8 7.70 392,800 0 0 0
HNP
13.4
13.4
13.10 13.40 13.10 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.50 9,400 0 0 0
HPB
14.2
14.2
14.16 14.16 14.16 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.40 4,000 0 0 0
HPG
24.3
24.3
24.23 24.64 24.23 32,029,900 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 100 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 6,200 0 0 0
HPT
24.2
24.2
24.16 24.16 24.16 100 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 300 0 0 0
HPX
5.4
5.4
5.40 5.48 5.34 1,533,200 0 0 0
HQC
2.9
2.9
2.91 2.93 2.88 2,834,900 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30
30
30 30 30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.23 12.31 12.08 4,028,700 0 0 0
HSL
6.4
6.4
6.88 6.88 6.43 208,200 0 0 0
HSM
6.2
6.2
6.30 6.30 6.20 1,600 0 0 0
HSP
13.2
13.2
13.09 13.18 13.09 7,400 0 0 0
HSV
4.1
4.1
4.10 4.20 4.10 30,100 0 0 0
HT1
14.7
14.7
14.41 14.79 14.41 812,100 0 0 0
HTC
42.1
42.1
42.07 42.07 34.63 5,300 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
HTG
35.9
35.9
36.22 36.38 35.89 11,600 0 0 0
HTI
24.2
24.2
24.18 24.23 23.86 63,700 0 0 0
HTL
22.8
22.8
23.20 23.35 22.60 7,000 0 0 0
HTM
9.5
9.5
9.40 9.60 9.40 1,000 0 0 0
HTN
5.2
5.2
5.19 5.25 5.17 215,100 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
10.97 10.97 10.97 0 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
10.2
10.2
10.49 10.49 10.12 3,000 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
13.2
13.2
12.93 13.19 12.84 3,200 0 0 0
HUG
28
28
28 28 28 800 0 0 0
HUT
16.2
16.2
16.10 16.40 15.90 1,721,300 0 0 0
HVA
18.5
18.5
18.70 18.80 17.90 55,700 0 0 0
HVH
11.8
11.8
11.82 11.82 11.73 36,000 0 0 0
HVN
27
27
26.90 27 26.80 999,100 0 0 0
HVT
27.0
27.0
27.30 27.30 26.91 47,100 0 0 0
HWS
13.8
13.8
13.89 13.89 13.79 3,500 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.7
2.7
2.80 2.80 2.50 1,800 0 0 0
ICG
20.4
20.4
20.60 20.60 20 13,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.9
34.9
35.07 35.07 34.61 4,100 0 0 0
ICT
17.0
17.0
17.34 17.34 16.92 44,400 0 0 0
IDC
45.2
45.2
42.41 45.73 42.41 9,130,900 0 0 0
IDI
6.8
6.8
6.90 6.97 6.75 544,600 0 0 0
IDJ
4.5
4.5
4.60 4.60 4.50 163,600 0 0 0
IDP
227.7
227.7
219.19 227.66 218.90 71,000 0 0 0
IDV
24.3
24.3
23.48 24.35 23.48 11,000 0 0 0
IFS
15.7
15.7
15.77 15.86 15.68 3,700 0 0 0
IJC
10.2
10.2
10.05 10.28 9.95 2,899,900 0 0 0
ILA
6.3
6.3
5.60 6.30 5.60 13,600 0 0 0
ILB
21.0
21.0
20.98 21.12 20.84 52,300 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
25
25
22 25 20.20 5,700 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.3
53.3
53.21 53.51 53.02 39,800 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
INN
42.5
42.5
43.40 43.40 41.60 2,300 0 0 0
IPA
16
16
15.83 16 15.65 119,800 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
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 100 0 0 0
ITC
11.4
11.4
11.73 11.73 11.18 203,700 0 0 0
ITD
13.4
13.4
13.09 13.52 13.05 10,500 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 114,000 0 0 0
ITS
4
4
4.10 4.10 4 4,500 0 0 0
IVS
8.2
8.2
8.05 8.25 8.05 205,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.8
5.8
5.65 5.90 5.48 175,300 0 0 0
KBC
37.9
37.9
35.45 37.90 35.15 17,721,100 0 0 0
KCB
13.1
13.1
13.62 13.99 12.59 268,300 0 0 0
KDC
52.8
52.8
51.90 53 51.70 276,600 0 0 0
KDH
26.9
26.9
27.40 27.40 26.50 6,314,100 0 0 0
KDM
35.5
35.5
35.90 37 33 106,800 0 0 0
KGM
5.2
5.2
5.01 5.19 5.01 1,100 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.8
6.8
6.81 6.85 6.69 26,218,000 0 0 0
KHP
10.9
10.9
11.17 11.17 10.80 21,900 0 0 0
KHS
14.4
14.4
14.36 14.36 14.36 10,300 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 200 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KMR
2.9
2.9
2.91 2.91 2.86 10,900 0 0 0
KMT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
KOS
38.2
38.2
39.05 39.05 38.20 354,800 0 0 0
KSB
17.5
17.5
17.55 17.60 17.30 992,500 0 0 0
KSD
4.4
4.4
4.30 4.40 4.30 500 0 0 0
KSF
85.2
85.2
84.80 85.20 84 49,800 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
23.8
23.8
23.83 23.83 23.83 0 0 0 0
KTS
26.9
26.9
25.73 27.00 25.43 1,600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.5
24.5
23.47 24.47 23.47 1,100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 4,200 0 0 0
L14
26.6
26.6
26.50 26.70 26.30 39,000 0 0 0
L18
21.6
21.6
21.12 21.60 21.12 8,400 0 0 0
L40
34.9
34.9
36.14 36.27 34.55 43,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.3
17.3
17.05 17.32 17.05 3,300 0 0 0
LAI
11.2
11.2
11.42 11.42 11 40,100 0 0 0
LAS
16.7
16.7
16.80 17 16.50 369,600 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 77,000 0 0 0
LBM
33.5
33.5
33.11 33.88 33.11 19,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.48 9.57 9.38 2,149,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
4.14 4.21 4 2,123,500 0 0 0
LDP
9.1
9.1
9 9.20 8.90 117,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.6
6.6
6.60 6.60 6.40 37,900 0 0 0
LHC
53.3
53.3
53.05 53.30 51.50 20,700 0 0 0
LHG
28.0
28.0
27.06 28.17 27.01 296,700 0 0 0
LIC
27
27
27 27 27 1,000 0 0 0
LIG
3.9
3.9
4 4 3.80 293,900 0 0 0
LIX
37.0
37.0
36.41 37.21 36.17 59,100 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
20
20
20.50 21.10 19.20 18,300 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.2
12.2
12.16 12.16 12.16 0 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
41.6
41.6
42.20 42.35 41.50 1,040,300 0 0 0
LPT
6
6
6 6 6 2,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
31.10 35.50 30.70 201,100 0 0 0
LSS
8.6
8.6
8.66 8.66 8.59 126,300 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
M10
22.2
22.2
22.32 22.41 22.13 18,900 0 0 0
MA1
32.5
32.5
33.50 33.50 32.50 700 0 0 0
MAC
11.5
11.5
11.55 11.55 11.55 1,000 0 0 0
MAS
38
38
38 38 38 100 0 0 0
MBB
22.2
22.2
22.03 22.51 22.03 50,769,200 0 0 0
MBG
3.1
3.1
3 3.20 3 147,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.96 20.34 19.96 3,696,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 700 0 0 0
MCM
26.4
26.4
26.25 26.45 26.16 55,900 0 0 0
MCO
5.4
5.4
5.20 5.50 5.20 2,500 0 0 0
MCP
27.3
27.3
26.95 27.30 26.85 31,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.33 9.61 9.33 1,200 0 0 0
MDF
5.5
5.5
5.60 5.60 5.50 300 0 0 0
MDG
40.6
40.6
39.32 40.60 38.83 28,500 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.9
5.9
6.29 6.29 5.85 3,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.6
40.6
41 41 40.20 23,200 0 0 0
MGC
13.0
13.0
13.23 13.23 12.26 54,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.6
29.6
29.30 29.60 29.30 200 0 0 0
MHC
9.7
9.7
9.71 10.10 9.71 40,900 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
MIG
17.4
17.4
17.09 17.75 17.00 323,400 0 0 0
MKP
30.4
30.4
30.42 30.42 30.42 100 0 0 0
MKV
22.5
22.5
21.60 23.60 21.60 800 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.6
21.6
21.10 21.60 21 3,500 0 0 0
MML
39.9
39.9
40 41.10 39.80 367,700 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17
17
16.70 17 16.70 193,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.5
18.5
18.40 18.50 18.40 900 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.21 10.25 10.13 4,097,300 0 0 0
MSH
38.1
38.1
38.02 38.50 37.43 1,642,900 0 0 0
MSN
83.8
83.8
84.50 84.80 83.30 8,426,800 0 0 0
MSR
37.2
37.2
38.19 40.64 36.72 4,391,000 0 0 0
MST
6.4
6.4
6.30 6.40 6.30 2,361,600 0 0 0
MTA
15.6
15.6
15.84 16.63 14.85 106,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
13.0
13.0
12.91 13.00 12.91 2,300 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 600 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
17.5
17.5
16.80 18 16.80 15,200 0 0 0
MVC
15.6
15.6
15.61 16.09 15.42 92,700 0 0 0
MVN
69.5
69.5
65.60 70.60 65.50 92,300 0 0 0
MWG
90.1
90.1
92.95 92.95 90.10 10,130,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
40.5
40.5
41.50 41.70 39.85 1,074,000 0 0 0
NAG
6.9
6.9
6.99 6.99 6.81 113,700 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.4
35.4
35.40 35.40 35.40 200 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.1
16.1
16.14 16.14 16.14 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.6
17.6
17.80 18 17.60 17,000 0 0 0
NBC
8.1
8.1
8.14 8.23 8.14 43,000 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 500 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 16,500 0 0 0
NBT
16.8
16.8
16.88 16.88 16.79 1,200 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11
11
11.10 11.20 10.80 19,400 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 100 0 0 0
NCT
88.2
88.2
88.18 88.64 88.00 16,200 0 0 0
ND2
31.0
31.0
31.25 34.14 30.88 13,300 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.3
11.3
11.30 11.30 11.10 132,700 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 3,600 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
7.2
7.2
7.30 7.30 7.10 3,200 0 0 0
NET
67.7
67.7
68 68 67.60 1,100 0 0 0
NFC
57.9
57.9
63.19 63.19 57.90 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.6
13.6
13.73 13.86 13.59 155,900 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
11.1
11.1
11 11.10 10.90 144,900 0 0 0
NHT
9.0
9.0
9.01 9.09 9.01 3,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 0 0 0 0
NKG
13.6
13.6
13.50 13.77 13.50 3,840,700 0 0 0
NLG
28.0
28.0
28.11 28.50 27.96 1,971,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54.2
54.2
53.97 55.33 53.67 56,900 0 0 0
NNT
56.8
56.8
56.82 56.82 56.82 0 0 0 0
NO1
5.9
5.9
5.85 5.95 5.85 12,700 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
13.4
13.4
13.92 13.92 13.44 200 0 0 0
NRC
5.8
5.8
5.60 5.80 5.60 764,500 0 0 0
NSC
73.5
73.5
73.32 73.52 73.03 2,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.80 4.40 421,700 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 300 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
11.90 12.40 11.60 9,100 0 0 0
NT2
26.6
26.6
26.90 27.40 26.55 2,228,500 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 600 0 0 0
NTL
17
17
17.30 17.30 16.95 817,300 0 0 0
NTP
52.8
52.8
50.88 56.08 50.79 888,700 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.3
18.3
18.95 18.95 18.28 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
12.5
12.5
12.60 12.70 12.30 152,300 0 0 0
NVL
12.0
12.0
11.86 12.19 11.86 6,061,600 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.4
7.4
7.30 7.40 7 2,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
3.80 4.20 3.80 11,000 0 0 0
OCB
10.3
10.3
10.26 10.30 10.22 935,400 0 0 0
OCH
5.7
5.7
5.90 6.20 5.70 48,800 0 0 0
ODE
45.8
45.8
45.80 46 45.80 16,300 0 0 0
OGC
3.6
3.6
3.61 3.68 3.61 593,400 0 0 0
OIL
17.5
17.5
16.89 18.36 16.60 12,970,500 0 0 0
ONE
10.8
10.8
9.90 10.80 9.90 187,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.32 18.40 18.32 500 0 0 0
ORS
14.4
14.4
14.45 14.50 13.80 5,208,400 0 0 0
PAC
21.1
21.1
21.18 21.18 20.91 176,200 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 0 0 0 0
PAN
26.2
26.2
25.08 26.17 24.88 2,099,000 0 0 0
PAP
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PAS
3
3
2.90 3 2.90 16,600 0 0 0
PAT
77.6
77.6
78.41 78.41 77.07 20,900 0 0 0
PBC
6
6
6.10 6.10 6 3,600 0 0 0
PBP
11.5
11.5
11.43 11.61 11.34 2,700 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
25.7
25.7
25.30 25.80 25.10 8,417,600 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.84 0 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCH
18.6
18.6
18.79 18.79 18.60 87,800 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
9.70 10.50 9.70 38,200 0 0 0
PDB
21.1
21.1
21.05 21.14 20.89 76,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
106.7
106.7
106.71 106.71 106.71 100 0 0 0
PDR
17.7
17.7
18.05 18.10 17.65 6,348,000 0 0 0
PEG
3.7
3.7
4 4 3.60 3,500 0 0 0
PEN
7.6
7.6
8.20 8.20 7.60 1,800 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
34.8
34.8
33.33 34.81 32.52 6,523,000 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 92,100 0 0 0
PGB
11.6
11.6
11.63 11.63 11.53 8,700 0 0 0
PGC
13.4
13.4
13.24 13.65 13.24 76,200 0 0 0
PGD
24.4
24.4
24.35 24.40 24.05 10,500 0 0 0
PGI
18.2
18.2
17.81 18.19 17.81 3,000 0 0 0
PGN
6
6
6 6.20 6 7,700 0 0 0
PGS
51.9
51.9
51.90 51.90 51.90 0 0 0 0
PGT
7.8
7.8
7.60 7.80 7.60 400 0 0 0
PGV
22.4
22.4
23.47 23.47 22.32 219,000 0 0 0
PHC
4.8
4.8
4.96 4.96 4.70 9,400 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
70.8
70.8
64.80 70.80 64.80 500 0 0 0
PHP
37.8
37.8
36.94 38.12 36.75 357,800 0 0 0
PHR
36.8
36.8
34.84 36.85 34.73 2,256,300 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.2
15.2
15.24 15.24 15.24 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.2
7.2
7.20 7.20 7 19,700 0 0 0
PIV
7.6
7.6
7.10 7.60 7 447,000 0 0 0
PJC
27.6
27.6
27.61 27.61 24.94 900 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.7
9.7
9.79 9.79 8.75 700 0 0 0
PLA
5.1
5.1
5 5.10 5 6,600 0 0 0
PLC
37.1
37.1
32.60 37.10 32.50 2,658,100 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.5
5.5
5.50 5.54 5.48 22,800 0 0 0
PLX
57.9
57.9
58.41 60.53 57.44 8,365,200 0 0 0
PMB
9.4
9.4
9.36 9.36 9.36 3,700 0 0 0
PMC
141.4
141.4
146.09 146.09 141.42 600 0 0 0
PMG
7.7
7.7
7.30 7.67 7.30 2,400 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 1,000 0 0 0
PMW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PNC
27.1
27.1
27.13 27.13 27.13 1,100 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
80
80
77.47 80 75.67 6,753,100 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.8
17.8
18.40 18.40 17.70 108,800 0 0 0
POT
19.6
19.6
19.60 19.80 19.11 20,600 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 100 0 0 0
POW
14.3
14.3
14.50 14.65 14.30 21,236,600 0 0 0
PPC
10.0
10.0
9.96 10 9.95 210,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.63 26.63 26.36 36,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PRE
21.8
21.8
21.65 22.64 21.46 10,800 0 0 0
PRO
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PRT
10.9
10.9
10.70 10.90 10.70 22,800 0 0 0
PSB
4.6
4.6
5.30 5.40 4.60 35,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.4
14.4
14.92 14.92 13.92 336,600 0 0 0
PSE
10.9
10.9
10.70 10.90 10.70 7,300 0 0 0
PSI
7.9
7.9
7.90 8 7.90 114,700 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 11,500 0 0 0
PTB
42.4
42.4
43.36 43.36 41.98 162,600 0 0 0
PTC
7.0
7.0
6.70 7.06 6.60 47,200 0 0 0
PTD
7.1
7.1
7.90 8 7.10 1,500 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
30.5
30.5
30.50 30.50 28.40 500 0 0 0
PTL
2.8
2.8
2.73 2.78 2.73 36,500 0 0 0
PTM
5.2
5.2
5.25 5.25 5.25 100 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.7
11.7
13.81 13.81 11.72 1,400 0 0 0
PTS
8.8
8.8
8.88 8.88 8.61 10,000 0 0 0
PTT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PTV
4
4
4 4.10 3.90 38,500 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 147,700 0 0 0
PVB
38.5
38.5
39.20 40.50 38.40 833,400 0 0 0
PVC
15.8
15.8
16.10 16.80 15.80 5,277,500 0 0 0
PVD
19.8
19.8
20.13 20.31 19.77 11,275,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.50 7.60 7.30 246,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
80.6
80.6
77.68 80.94 76.27 185,000 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PVO
6.8
6.8
6.71 6.90 6.61 40,600 0 0 0
PVP
14.4
14.4
14.42 14.61 14.33 401,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
38.9
38.9
40.08 40.83 37.50 12,274,700 0 0 0
PVT
19.9
19.9
20.23 20.82 19.91 11,291,800 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
17.8
17.8
17.40 17.80 17.20 684,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PXT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
QCC
17.7
17.7
17.75 17.75 17.75 100 0 0 0
QCG
14.7
14.7
14.45 14.80 14.45 394,300 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.4
30.4
30.11 30.58 30.06 2,900 0 0 0
QNS
45.5
45.5
44.64 45.86 44.64 410,700 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
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.6
34.6
34.50 34.60 34.50 700 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
24.1
24.1
24.98 24.98 24.14 200 0 0 0
QTC
26.5
26.5
25.08 26.49 25.08 1,200 0 0 0
QTP
12.4
12.4
12.40 12.50 12.30 307,500 0 0 0
RAL
87.2
87.2
86.27 87.21 86.18 2,600 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.2
18.2
18.40 18.40 18.20 300 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
11.86 12.35 11.86 1,700 0 0 0
REE
53.7
53.7
52.80 53.74 52.63 758,400 0 0 0
RIC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
RTB
27.1
27.1
26.63 27.10 26.63 3,100 0 0 0
RYG
10.0
10.0
10.04 10.13 9.81 31,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 400 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.90 8.90 8.70 24,400 0 0 0
SAB
48.7
48.7
47.62 49.03 47.06 2,564,900 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
SAF
53.5
53.5
53.46 53.46 53.46 6,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.88 6.88 6.72 210,000 0 0 0
SAS
34.7
34.7
33.49 35.82 33.04 127,200 0 0 0
SAV
13.1
13.1
12.38 13.24 12.38 10,900 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 100 0 0 0
SBA
26.6
26.6
26.75 26.75 26.47 21,000 0 0 0
SBB
15.9
15.9
16.33 16.33 15.94 4,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.8
10.8
10.67 10.79 10.42 122,000 0 0 0
SBH
41.9
41.9
41.50 41.90 40.70 2,300 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 100 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.9
5.9
5.90 5.90 5.80 1,089,600 0 0 0
SBT
22.5
22.5
22.55 22.64 22.41 580,200 0 0 0
SBV
8.0
8.0
7.55 7.99 7.55 1,300 0 0 0
SC5
16.0
16.0
15.50 15.95 15.50 700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.8
63.8
64.30 64.70 63.80 21,500 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 12,900 0 0 0
SCJ
3.2
3.2
3.10 3.40 3.10 40,100 0 0 0
SCL
18.4
18.4
18.38 18.72 18.38 37,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
6.99 7.12 6.99 2,442,500 0 0 0
SCS
52.0
52.0
51.69 52.26 51.69 198,500 0 0 0
SD2
3.5
3.5
3.70 3.70 3.50 6,500 0 0 0
SD3
7.1
7.1
8.90 8.90 7.10 3,900 0 0 0
SD5
8.1
8.1
8 8.10 7.80 13,200 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.1
10.1
9.90 10.18 9.90 56,500 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
43.2
43.2
43.20 43.20 43.20 200 0 0 0
SEB
46.6
46.6
45.71 46.56 45.71 1,100 0 0 0
SED
17.2
17.2
17.18 17.18 16.91 8,800 0 0 0
SEP
16.7
16.7
16.74 16.74 16.74 100 0 0 0
SFC
17.6
17.6
17.50 17.55 17.50 1,100 0 0 0
SFG
9.8
9.8
9.78 9.78 9.78 200 0 0 0
SFI
25.7
25.7
24.26 25.71 24.26 1,900 0 0 0
SFN
18.9
18.9
18.88 18.88 18.88 0 0 0 0
SGB
12.6
12.6
12.50 12.60 12.50 1,300 0 0 0
SGC
80.7
80.7
81.25 81.25 79.27 1,300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.3
21.3
21.29 21.29 21.29 100 0 0 0
SGI
10.3
10.3
10.43 10.43 10.33 400 0 0 0
SGN
60.2
60.2
60 60.20 59.90 24,100 0 0 0
SGP
27.8
27.8
27 28.30 27 305,000 0 0 0
SGR
14.0
14.0
14.13 14.17 13.92 53,700 0 0 0
SGS
11.6
11.6
11.56 11.56 11.56 0 0 0 0
SGT
15.5
15.5
15.85 15.85 15 22,800 0 0 0
SHA
4.0
4.0
3.96 4.03 3.92 4,800 0 0 0
SHB
15.6
15.6
15.67 15.72 15.47 53,252,800 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHI
14
14
13.85 14.10 13.85 1,228,200 0 0 0
SHN
4.2
4.2
4.30 4.30 3.90 107,800 0 0 0
SHP
31.7
31.7
31.62 31.71 31.62 7,100 0 0 0
SHS
18.7
18.7
18.90 19.10 18.70 15,816,800 0 0 0
SID
14
14
14.30 14.30 14 3,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
36.3
36.3
36.32 36.32 36.32 1,000 0 0 0
SJ1
12.3
12.3
12.11 12.30 12.02 500 0 0 0
SJD
14.0
14.0
13.95 13.95 13.90 74,700 0 0 0
SJE
18.1
18.1
18.40 18.60 17.50 278,400 0 0 0
SJG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
51.6
51.6
51.90 51.90 50 24,200 0 0 0
SKG
9.5
9.5
9.64 9.64 9.45 137,600 0 0 0
SKH
23.7
23.7
23.71 23.71 23.71 100 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 100 0 0 0
SLS
161.5
161.5
161 161.50 160.90 1,200 0 0 0
SMA
8.2
8.2
8.21 8.21 8.15 2,000 0 0 0
SMB
38.5
38.5
38.39 38.49 35.81 9,600 0 0 0
SMC
13.7
13.7
13.45 13.90 13.30 533,500 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.8
8.8
9 9 8.80 300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
35
35
34 35.40 33.70 22,800 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.9
9.9
10 10 9.90 300 0 0 0
SPV
22.2
22.2
22.24 22.24 22.24 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 900 0 0 0
SRC
37.1
37.1
37.12 37.12 37.12 0 0 0 0
SRF
7.0
7.0
6.99 6.99 6.99 0 0 0 0
SSB
14.1
14.1
14.15 14.23 13.98 2,106,100 0 0 0
SSC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
SSG
8
8
8.10 8.20 8 7,400 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.7
24.7
24.78 25.18 24.70 27,630,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
4.4
4.4
4.33 4.38 4.32 120,400 0 0 0
STB
63
63
64 64.50 62.70 10,152,200 0 0 0
STC
14.6
14.6
15.09 15.09 14.63 200 0 0 0
STG
40.4
40.4
40.40 40.40 40.40 0 0 0 0
STH
20.3
20.3
19.20 20.40 18.80 259,900 0 0 0
STK
14.6
14.6
15.09 15.09 14.55 18,300 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.2
19.2
19.25 19.25 19.06 2,900 0 0 0
SVD
4.2
4.2
4 4.19 4 5,200 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 309,300 0 0 0
SVT
10.1
10.1
10.12 10.12 10.12 6,800 0 0 0
SWC
30.5
30.5
32 32 30.10 118,700 0 0 0
SZB
35.1
35.1
34.44 35.07 34.44 22,200 0 0 0
SZC
33.2
33.2
31.40 33.25 31.11 4,346,200 0 0 0
SZE
8.7
8.7
8.85 8.85 8.66 14,000 0 0 0
SZG
35.5
35.5
35.47 35.47 35.47 200 0 0 0
SZL
27.2
27.2
26.94 27.50 26.83 16,700 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.78 10.78 10.61 7,400 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.0
34.0
33.09 34.32 33.09 5,500 0 0 0
TBD
106.6
106.6
106.62 106.62 106.62 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.0
34.0
34.87 34.87 33.99 14,012,600 0 0 0
TCH
14.1
14.1
14 14.09 13.86 4,408,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.5
32.5
32.40 32.82 32.40 71,900 0 0 0
TCM
25.9
25.9
26.08 26.18 25.67 1,824,200 0 0 0
TCO
9.3
9.3
9.05 9.50 8.90 75,000 0 0 0
TCR
3.6
3.6
3.11 3.56 3.11 6,600 0 0 0
TCT
19.8
19.8
19.60 19.80 19.60 1,300 0 0 0
TCW
29.7
29.7
29.71 29.89 29.61 8,900 0 0 0
TDB
38.7
38.7
39.05 39.05 38.66 600 0 0 0
TDC
10.8
10.8
10.80 10.80 10.66 57,400 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.80 2.80 2.75 22,000 0 0 0
TDH
4.3
4.3
4.12 4.32 4.05 178,400 0 0 0
TDM
53.9
53.9
53.87 53.87 53.87 3,200 0 0 0
TDP
30.8
30.8
31.82 31.82 28.82 281,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 600 0 0 0
TDT
6.0
6.0
5.99 5.99 5.99 16,100 0 0 0
TDW
43.5
43.5
44.45 44.45 43.51 400 0 0 0
TED
58.2
58.2
58.23 58.23 58.23 100 0 0 0
TEG
6.2
6.2
6.07 6.20 6.07 2,500 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
43.6
43.6
44.60 44.60 42.70 10,900 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 600 0 0 0
THD
30.7
30.7
30.80 30.80 30.70 1,400 0 0 0
THG
38.1
38.1
38.24 38.32 37.90 32,800 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.8
7.8
7.84 7.93 7.84 20,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 200 0 0 0
TID
21.9
21.9
21.81 22.56 21.62 24,700 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.9
8.9
8.60 9 8.50 1,936,200 0 0 0
TIN
99.8
99.8
104 104 98 25,400 0 0 0
TIP
18.7
18.7
17.96 18.88 17.87 438,400 0 0 0
TIS
5.1
5.1
5.20 5.40 5.10 6,200 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
9.5
9.5
9.52 9.52 9.52 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.4
8.4
8.45 8.45 8.40 153,600 0 0 0
TLG
48.8
48.8
47.98 49.19 47.89 446,800 0 0 0
TLH
5.0
5.0
5 5 4.90 173,300 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.3
51.3
50.91 51.29 50.91 5,800 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 0 0 0 0
TMP
54.5
54.5
55.49 55.49 53.67 2,800 0 0 0
TMS
41.5
41.5
40.15 41.50 40.15 600 0 0 0
TMT
12.6
12.6
12.15 12.60 12.15 2,700 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TN1
14.3
14.3
14.26 14.26 14.26 37,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32
32
32 32 32 0 0 0 0
TNG
20.7
20.7
20.84 21.03 20.20 2,641,400 0 0 0
TNH
12.1
12.1
12.10 12.15 11.95 149,500 0 0 0
TNI
5.1
5.1
5.06 5.07 4.93 13,300 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.6
8.6
8.60 8.60 8.23 19,900 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
162.1
162.1
164.68 165.46 161.06 33,600 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 100 0 0 0
TPB
17.2
17.2
17.20 17.35 16.95 8,592,700 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.30 3,900 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
35.7
35.7
35.79 35.79 34.81 13,700 0 0 0
TRC
18.9
18.9
18.50 19.10 18.50 81,600 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
6.80 6.80 5.90 38,700 0 0 0
TSB
25.5
25.5
25.10 25.80 24.20 2,700 0 0 0
TSC
2.9
2.9
2.87 2.89 2.85 201,200 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
4.4
4.4
4.39 4.39 4.39 5,000 0 0 0
TTA
11
11
11 11.05 11 94,700 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
TTD
56.6
56.6
76.13 76.18 56.38 900 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.08 3.15 3.08 2,003,200 0 0 0
TTG
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 60,100 0 0 0
TTL
8.8
8.8
8.80 8.80 8.30 1,800 0 0 0
TTN
15.9
15.9
15.67 15.86 15.49 225,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.9
34.9
34.70 34.90 34 1,700 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
27.5
27.5
28.50 29.20 27 109,300 0 0 0
TV2
38.1
38.1
38.90 38.90 37.60 1,024,200 0 0 0
TV3
16.9
16.9
17.21 17.21 16.92 400 0 0 0
TV4
15
15
15 15 15 0 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
8.0
8.0
8.20 8.20 7.99 18,500 0 0 0
TVC
8.4
8.4
8.20 8.40 8.20 75,800 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 30,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.9
8.9
8.60 9 8.60 1,109,300 0 0 0
TVS
13.6
13.6
13.60 13.69 13.50 70,100 0 0 0
TVT
15.4
15.4
15.39 15.39 15.39 100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
17.5
17.5
18.26 18.53 17.39 63,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.90 6.90 6.70 24,200 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 500 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
62.5
62.5
64.80 64.80 60 1,300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.6
16.6
16.22 16.93 16.22 20,600 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V21
6
6
6.10 6.10 6 6,300 0 0 0
VAV
31.8
31.8
32.39 32.39 31.82 1,500 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 1,000 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VC2
5.8
5.8
5.70 5.90 5.70 488,800 0 0 0
VC3
25.3
25.3
25.21 25.49 25.02 1,390,400 0 0 0
VC6
17.3
17.3
17.26 17.26 17.26 0 0 0 0
VC7
8.7
8.7
8.60 8.80 8.60 250,300 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.2
8.2
8.18 8.18 8.18 300 0 0 0
VCB
71.2
71.2
71.80 72.69 70.71 15,094,700 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.8
304.8
304.80 304.80 304.80 100 0 0 0
VCG
17.1
17.1
17.19 17.33 17.06 6,162,800 0 0 0
VCI
26.7
26.7
26.51 27.06 26.40 9,322,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24.6
24.6
24.70 25.10 24.20 25,000 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
42.1
42.1
41.71 42.19 41.71 117,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.5
11.5
11.50 11.50 11.50 3,000 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.9
35.9
35.91 35.91 35.91 100 0 0 0
VDS
19
19
18.65 19 18.30 2,529,100 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.30 21,300 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
3.90 4 3.90 7,400 0 0 0
VEA
36.8
36.8
35.90 37.40 35.80 1,643,300 0 0 0
VEC
27.7
27.7
27.90 27.90 27.70 1,700 0 0 0
VEF
113.2
113.2
114.30 114.30 112 7,800 0 0 0
VES
28
28
35 36 28 45,700 0 0 0
VET
17.2
17.2
16.80 17.20 16.50 3,000 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.0
51.0
50.61 50.98 50.61 9,000 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
52.8
52.8
49.67 52.77 49.29 4,575,100 0 0 0
VGG
41.8
41.8
41.86 41.86 41.67 3,200 0 0 0
VGI
126.2
126.2
124.53 132.22 122.51 2,188,000 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 2,800 0 0 0
VGP
27.7
27.7
27.30 27.70 27 23,600 0 0 0
VGR
62.7
62.7
62.68 62.68 62.68 0 0 0 0
VGS
24.9
24.9
24.71 24.99 24.23 521,600 0 0 0
VGT
14.6
14.6
13.75 15.11 13.75 4,756,900 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 100 0 0 0
VHC
68.2
68.2
69.30 69.90 67.70 2,583,900 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 229,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2 1.90 11,300 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 100 0 0 0
VHM
46.8
46.8
46.27 49.11 45.98 9,348,800 0 0 0
VIB
15.1
15.1
15.20 15.33 15.02 6,343,400 0 0 0
VIC
130.7
130.7
125.30 133.10 125.30 8,884,500 0 0 0
VID
4.9
4.9
4.93 4.93 4.90 11,700 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.3
15.3
15.22 15.32 15.22 11,000 0 0 0
VIG
5.5
5.5
5.50 5.60 5.50 75,100 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 200 0 0 0
VIP
11.0
11.0
10.95 11.23 10.91 895,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.7
20.7
20.70 20.70 20.70 1,000 0 0 0
VIW
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VIX
18.3
18.3
17.82 18.54 17.77 35,162,000 0 0 0
VJC
129.2
129.2
129.85 130.77 126.77 1,304,800 0 0 0
VLA
7.0
7.0
7.05 7.05 7.05 0 0 0 0
VLB
46.9
46.9
47.32 47.32 46.75 22,400 0 0 0
VLC
14.9
14.9
14.80 15.20 14.70 96,300 0 0 0
VLG
8.5
8.5
8.10 8.50 8.10 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.2
5.2
5 5.20 5 4,100 0 0 0
VMD
16
16
16 16 16 200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.1
50.1
50.09 50.09 50.09 4,100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.9
15.9
15.94 15.94 15.94 100 0 0 0
VNB
16
16
15.90 16 15.80 25,600 0 0 0
VNC
41.0
41.0
38.85 41.01 38.85 5,600 0 0 0
VND
18.5
18.5
18.30 18.75 18.30 10,521,300 0 0 0
VNF
13.1
13.1
12.73 13.09 12.73 1,600 0 0 0
VNG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 1,700 0 0 0
VNL
20.2
20.2
20.29 20.29 20.00 82,200 0 0 0
VNM
69.3
69.3
70.59 71.26 69.04 7,261,000 0 0 0
VNP
17.0
17.0
17.04 17.14 16.76 25,700 0 0 0
VNR
19.0
19.0
19.10 19.10 19.01 16,700 0 0 0
VNS
9.4
9.4
9.20 9.45 9.05 69,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
350
350
400 400 350 13,500 0 0 0
VOS
14.1
14.1
13.70 14.40 13.60 3,401,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.0
27.0
27.36 27.51 27.02 15,333,400 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.4
23.4
23.50 23.50 23.36 1,400 0 0 0
VPG
5
5
5 5.01 4.90 119,000 0 0 0
VPH
4.3
4.3
4.39 4.39 4.23 40,400 0 0 0
VPI
49.7
49.7
48.91 49.82 48.91 1,192,100 0 0 0
VPL
86.7
86.7
86.60 89.40 84.90 470,800 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 2,400 0 0 0
VPS
8.5
8.5
8.58 8.64 8.54 26,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
13.8
13.8
13.75 13.75 13.50 900 0 0 0
VRE
27.4
27.4
27.52 28.10 27.14 7,761,900 0 0 0
VRG
17.0
17.0
16.70 17.55 16.51 29,500 0 0 0
VSA
20.7
20.7
19.40 20.74 19.40 4,000 0 0 0
VSC
22.2
22.2
21.60 22.40 21.60 10,574,400 0 0 0
VSE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VSF
25.3
25.3
25.10 25.30 25 28,700 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.22 7,600 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.10 3,100 0 0 0
VTB
15.7
15.7
15.85 15.95 15.70 6,700 0 0 0
VTC
9.4
9.4
9.20 9.35 9.05 27,700 0 0 0
VTD
6.5
6.5
6.50 6.50 6.30 38,900 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 1,900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTK
44.6
44.6
43.74 45.98 43.66 28,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.2
11.2
10.83 11.28 10.83 1,220,200 0 0 0
VTP
72.8
72.8
72.71 74.59 72.65 1,190,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.4
12.4
12.20 12.60 12.10 104,300 0 0 0
VTV
14.9
14.9
14.80 15 14.40 50,000 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.3
20.3
18.20 20.40 18.20 1,144,100 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 200 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
46
46
46 46 46 0 0 0 0
WCS
276.9
276.9
276.90 276.90 276.90 100 0 0 0
WSB
55.6
55.6
58.26 61.11 53.05 2,000 0 0 0
WSS
6.4
6.4
6.40 6.40 6.20 3,400 0 0 0
WTC
10
10
10 10 10 1,000 0 0 0
X20
11.3
11.3
11.26 11.35 11.07 13,600 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
XHC
12.8
12.8
12.84 12.84 12.84 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
9.70 9.70 9 6,400 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.5
14.5
14.60 14.60 14.20 6,700 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
11
11
10 11 9.93 31,900 0 0 0
YEG
11.5
11.5
11.45 11.59 11.40 1,553,300 0 0 0
YTC
26.6
26.6
26.57 26.57 26.57 200 0 0 0
^VN30
1,997.7
1,997.7
2,008.24 2,018.35 1,991.14 399,253,269 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |