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

NGÀY: [ 31/03 ]    [ 30/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 23/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (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 02/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.4
32.4
32.45 32.45 32.45 0 0 0 0
AAA
7.4
7.4
7.45 7.56 7.36 3,299,500 0 0 0
AAH
3.3
3.3
3.30 3.30 3.20 942,700 0 0 0
AAM
6.1
6.1
6.71 6.71 5.95 14,000 0 0 0
AAS
9.8
9.8
10.30 10.40 8.90 3,840,100 0 0 0
AAT
3.1
3.1
3.13 3.13 3.02 186,500 0 0 0
ABB
12
12
12 12.09 10.70 1,325,500 0 0 0
ABC
10.9
10.9
10.80 10.90 10.70 71,900 0 0 0
ABI
20.6
20.6
20.50 20.90 20.40 23,200 0 0 0
ABR
12.1
12.1
11.97 12.25 11.97 1,800 0 0 0
ABS
2.8
2.8
2.80 2.84 2.74 249,500 0 0 0
ABT
63.5
63.5
63.47 64.52 63.47 14,900 0 0 0
ABW
11.6
11.6
11.40 11.80 11.10 513,300 0 0 0
ACB
20.6
20.6
20.68 20.85 20.59 19,337,800 0 0 0
ACC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ACE
38.7
38.7
38.52 38.70 38.52 900 0 0 0
ACL
13.8
13.8
13.05 13.75 13.05 22,800 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
51.4
51.4
53 53 50 3,835,900 0 0 0
ADC
20.1
20.1
20.12 20.12 20.12 200 0 0 0
ADG
8.9
8.9
8.89 8.89 8.31 1,900 0 0 0
ADS
7.4
7.4
7.25 7.49 7.25 146,700 0 0 0
AG1
11.3
11.3
11.11 11.29 10.76 2,600 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.8
12.8
12.73 12.91 12.73 608,400 0 0 0
AGP
35.7
35.7
35.27 35.89 34.64 4,400 0 0 0
AGR
16.1
16.1
15.80 16.40 15.80 1,177,600 0 0 0
AGX
195.7
195.7
195.74 195.74 195.74 0 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 200 0 0 0
AIG
40.0
40.0
40.65 40.65 39.62 25,600 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.6
7.6
7.80 7.80 7.50 29,800 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
AMS
7.8
7.8
7.70 8 7.60 57,800 0 0 0
AMV
2
2
2.10 2.10 1.90 1,080,900 0 0 0
ANV
27
27
25.65 27.75 25.65 4,394,700 0 0 0
APF
41.4
41.4
39.66 41.77 38.95 17,900 0 0 0
APG
10.4
10.4
10.20 10.35 10.10 243,200 0 0 0
APH
6.0
6.0
5.83 6.14 5.83 591,100 0 0 0
API
6.1
6.1
6.20 6.20 5.90 268,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.4
5.4
5.10 5.40 5.10 96,600 0 0 0
APS
6.8
6.8
6.80 7 6.30 1,081,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
45.7
45.7
45.70 45.70 45.70 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 6,300 0 0 0
ASM
6.1
6.1
5.99 6.16 5.96 1,047,400 0 0 0
ASP
5.4
5.4
5.11 5.37 5.11 651,500 0 0 0
AST
61.1
61.1
59.17 61.96 59.17 8,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ATS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AVC
51.6
51.6
51 51.70 51 1,100 0 0 0
AVG
10.6
10.6
10.10 10.70 10 423,600 0 0 0
BAB
10.9
10.9
11.16 11.16 10.70 28,300 0 0 0
BAF
33.5
33.5
33.82 34 33.45 2,293,600 0 0 0
BAL
7.6
7.6
6.96 7.63 6.96 400 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
11.8
11.8
11.80 11.80 11.80 500 0 0 0
BCA
15
15
15.80 15.80 14.70 31,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.80 7.50 163,100 0 0 0
BCE
8.6
8.6
8.44 8.59 8.17 451,500 0 0 0
BCF
34.4
34.4
34.38 34.38 34.38 200 0 0 0
BCM
65
65
64.70 67.50 64.50 1,596,300 0 0 0
BCP
9.7
9.7
10.50 10.50 9.70 1,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.9
34.9
34.89 34.89 34.89 0 0 0 0
BDT
9.3
9.3
9.30 9.30 9.20 34,400 0 0 0
BDW
24.3
24.3
24.31 24.31 24.31 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 300 0 0 0
BFC
66.3
66.3
70.99 72.21 63.99 826,500 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
24
24
22.70 25.80 20.10 22,200 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.9
29.9
29.94 30.32 29.94 1,900 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
23.6
23.6
23 24.10 23 302,500 0 0 0
BID
41.8
41.8
42.61 43.86 41.82 11,738,000 0 0 0
BIG
6.5
6.5
7.39 7.39 6.43 1,477,000 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 1,000 0 0 0
BKC
21.8
21.8
20.21 21.84 19.51 288,500 0 0 0
BKG
2.8
2.8
2.70 2.80 2.70 111,800 0 0 0
BLI
8.9
8.9
8.20 8.90 8.20 4,900 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.6
21.6
21.73 21.73 21.54 1,900 0 0 0
BMC
16
16
15.05 16.35 15.05 166,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.8
7.8
8.80 8.80 7.70 800 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
17.8
17.8
17.18 18.05 17.13 721,200 0 0 0
BMJ
10
10
10 10 10 500 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
150.1
150.1
147.18 152.95 147.09 212,800 0 0 0
BMS
12.8
12.8
12.61 12.80 12.51 307,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
6.30 6.90 6.30 68,800 0 0 0
BNW
16.3
16.3
16.42 16.42 16.33 500 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 3,200 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.3
11.3
11.43 11.43 11.29 1,300 0 0 0
BRR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BRS
34.0
34.0
30.09 34.04 30.09 25,300 0 0 0
BSA
23.9
23.9
23.90 23.90 23.90 200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18 18.10 18 500 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
34.3
34.3
33.18 35.18 33.18 710,600 0 0 0
BSL
10.1
10.1
10.05 10.15 9.96 2,000 0 0 0
BSP
9.5
9.5
9.45 9.45 9.45 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 1,000 0 0 0
BSR
33.0
33.0
32.98 32.98 32.98 4,097,400 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
17.4
17.4
17.10 17.40 17.10 2,300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.7
22.7
23.10 23.10 22.37 5,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
8.7
8.7
8.40 8.72 8.30 142,900 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 28,500 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 100 0 0 0
BTV
12.3
12.3
12.19 12.29 12.19 300 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 3,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
82.1
82.1
79.70 85 79.50 797,400 0 0 0
BVL
14.2
14.2
14.17 14.17 14.17 12,300 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.2
30.2
29 31.30 28.60 371,800 0 0 0
BWA
15.4
15.4
15.35 15.35 15.35 0 0 0 0
BWE
44.3
44.3
42.76 44.76 42.76 281,100 0 0 0
BWS
32.9
32.9
33.00 33.00 32.32 3,000 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 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
11.65 11.65 11.21 1,300 0 0 0
C47
10.0
10.0
9.90 9.99 9.70 118,500 0 0 0
C4G
7.9
7.9
7.90 7.90 7.70 1,124,500 0 0 0
C69
16.5
16.5
16.60 16.60 15.70 337,000 0 0 0
C92
4
4
4 4 4 1,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
6.70 7.10 6.60 8,000 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
39.8
39.8
39.54 40.00 38.14 24,100 0 0 0
CAT
18.2
18.2
17.98 18.37 17.40 87,100 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 400 0 0 0
CC1
35.5
35.5
35.71 35.71 35.24 1,500 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCI
19.6
19.6
19.58 19.58 19.58 0 0 0 0
CCL
5.0
5.0
4.91 5.16 4.91 385,900 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.8
12.8
12.67 12.76 12.67 2,600 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.7
15.7
16.30 16.30 15.34 153,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
31.80 33.06 31.21 37,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.0
12.0
12.08 12.08 11.02 8,000 0 0 0
CDR
5.5
5.5
5.80 5.80 5.50 1,600 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
15.7
15.7
17.33 17.33 15.62 23,277,500 0 0 0
CET
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3 3 3 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.4
5.4
4.57 5.41 4.57 9,600 0 0 0
CHP
25.9
25.9
26.47 26.47 25.75 36,000 0 0 0
CHS
11.7
11.7
11.50 11.80 11.50 900 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
9.9
9.9
10.20 10.40 9.80 7,600 0 0 0
CID
7.8
7.8
7.85 7.85 7.85 0 0 0 0
CIG
7.8
7.8
7.90 7.90 7.40 33,700 0 0 0
CII
16.5
16.5
17 17.20 16.45 27,674,300 0 0 0
CIP
2.4
2.4
3 3 2.30 24,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.9
43.9
43.58 44.32 43.00 17,200 0 0 0
CKD
25.5
25.5
25.47 25.47 25.47 300 0 0 0
CKG
9.5
9.5
9.20 9.80 9.20 58,000 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
53.7
53.7
51.07 53.74 51.07 600 0 0 0
CLH
20.0
20.0
19.60 19.95 19.24 1,300 0 0 0
CLL
28.3
28.3
28.00 28.36 27.95 29,200 0 0 0
CLM
54.8
54.8
61.60 61.60 54.83 200 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
15.2
15.2
15.16 15.35 14.97 84,700 0 0 0
CMC
9.9
9.9
9.90 10 9.90 600 0 0 0
CMD
19.4
19.4
19.45 19.45 19.35 3,300 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 100 0 0 0
CMG
33.2
33.2
33.10 34.40 33.10 733,400 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
21.9
21.9
21.67 21.90 21 3,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7.13 7.23 6.86 64,600 0 0 0
CMT
12.9
12.9
12.80 12.90 12.80 1,100 0 0 0
CMV
8.6
8.6
8.59 8.59 8.58 400 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.9
6.9
6.76 7.02 6.60 394,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
30.20 30.20 30.01 400 0 0 0
CNG
27.2
27.2
27.75 27.75 27 217,400 0 0 0
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7
7
7.20 7.20 7 1,400 0 0 0
COM
33.1
33.1
33.06 33.06 33.06 0 0 0 0
CPA
8
8
8 8 8 500 0 0 0
CPC
15.5
15.5
15.60 16.06 15.51 5,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
30.5
30.5
31.10 31.10 30.52 8,900 0 0 0
CQT
8.3
8.3
8.33 8.33 8.33 0 0 0 0
CRC
9.1
9.1
9.41 9.70 9.07 1,365,600 0 0 0
CRE
7.3
7.3
7.45 7.45 7.22 187,500 0 0 0
CSC
15
15
15.55 15.73 14 44,800 0 0 0
CSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
CSM
13.9
13.9
12.90 13.90 12.75 2,541,500 0 0 0
CSV
33.9
33.9
31.85 33.85 31.80 4,866,900 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CTB
15.8
15.8
15.75 15.75 15.75 400 0 0 0
CTD
83.8
83.8
81.90 85.62 81.43 1,610,900 0 0 0
CTF
18.6
18.6
18.45 18.60 18.10 282,800 0 0 0
CTG
36.3
36.3
36.93 37.28 36.29 25,730,000 0 0 0
CTI
22.3
22.3
21.64 22.73 21.45 1,117,600 0 0 0
CTP
6.2
6.2
6.40 6.40 5.80 525,000 0 0 0
CTR
80.4
80.4
80.70 81.58 80.35 1,028,800 0 0 0
CTS
24.0
24.0
23.36 24.61 23.36 1,202,800 0 0 0
CTT
14.1
14.1
14.09 14.09 14.09 300 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 700 0 0 0
D2D
37.5
37.5
36.50 37.90 35.90 133,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.50 15.50 15.20 3,700 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.4
3.4
3.44 3.48 3.42 50,000 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.7
8.7
8.44 8.72 8.44 3,000 0 0 0
DBC
22.7
22.7
22.72 23.21 22.68 9,756,200 0 0 0
DBD
51.7
51.7
48.86 52.13 48.86 55,200 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.20 10.60 10.20 1,100 0 0 0
DC1
5.3
5.3
5.41 5.41 5.26 2,300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.8
8.8
8.55 8.97 8.55 271,900 0 0 0
DCF
29.8
29.8
29.82 29.82 29.82 2,400 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
52
52
52 53 51.30 400,300 0 0 0
DCM
43.4
43.4
43.40 43.44 42.36 8,672,600 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.9
9.9
9.30 10.30 9.20 25,500 0 0 0
DDH
5.0
5.0
5.03 5.03 5.03 200 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.4
9.4
9.50 9.60 9.10 8,200 0 0 0
DDV
31.7
31.7
29.61 32.04 29.14 6,296,200 0 0 0
DFC
26.0
26.0
25.99 25.99 25.99 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
67.2
67.2
65.19 68.59 64.21 9,213,900 0 0 0
DGT
4.4
4.4
4.40 4.40 4.30 147,000 0 0 0
DGW
48.7
48.7
49.10 50.70 48.70 6,622,500 0 0 0
DHA
50.4
50.4
51.76 51.76 50.35 149,600 0 0 0
DHB
9.1
9.1
8.60 9.40 8.60 37,900 0 0 0
DHC
34.9
34.9
33.73 36.25 33.73 2,454,200 0 0 0
DHD
26.5
26.5
26.17 26.54 26.17 900 0 0 0
DHG
97.9
97.9
99.41 99.41 97.70 12,200 0 0 0
DHM
5.9
5.9
5.86 5.95 5.59 33,600 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
69.2
69.2
69.90 69.90 68.10 16,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
13.2
13.2
13.30 13.77 13.16 21,928,200 0 0 0
DIH
8.5
8.5
8.52 8.52 8.52 1,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.70 811,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.72 2.89 2.72 5,250,100 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
17.1
17.1
17.10 17.10 17.10 400 0 0 0
DMC
59.4
59.4
58.55 59.70 58.55 7,300 0 0 0
DMN
6.1
6.1
6 6.07 6 1,700 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
53.7
53.7
49.18 53.67 49.18 2,000 0 0 0
DND
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 400 0 0 0
DNH
58.3
58.3
58.29 58.29 58.29 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.5
19.5
18.60 19.50 18.60 3,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.3
32.3
31.97 32.26 31.97 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
DP1
27.8
27.8
27.29 28.58 27.29 8,300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.1
58.1
58.07 58.44 55.73 19,400 0 0 0
DPG
44.3
44.3
44.87 46.29 44.32 1,152,700 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
27.6
27.6
27.62 27.62 27.15 17,341,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
45.7
45.7
42.30 45.65 41.40 1,810,900 0 0 0
DQC
9.7
9.7
9.69 9.69 9.69 3,300 0 0 0
DRC
15.3
15.3
14.46 15.71 14.46 1,399,200 0 0 0
DRG
8.8
8.8
8.43 9.70 8.33 18,400 0 0 0
DRH
3.1
3.1
3.08 3.26 3.08 2,658,500 0 0 0
DRI
15.5
15.5
13.50 15.50 13 9,810,200 0 0 0
DRL
44.3
44.3
44.09 44.43 44.09 9,200 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 200 0 0 0
DSD
15.9
15.9
9.60 15.90 9.60 200 0 0 0
DSE
23.4
23.4
23.75 23.75 23.30 277,300 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
39.4
39.4
39.29 39.53 39.29 13,600 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
10.9
10.9
11.20 11.30 10.10 1,253,700 0 0 0
DTA
3.7
3.7
3.70 3.78 3.61 82,800 0 0 0
DTD
15.2
15.2
15.47 15.65 14.86 754,500 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 2,500 0 0 0
DTK
10.9
10.9
11.20 11.20 10.92 18,400 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 3,200 0 0 0
DTP
96.2
96.2
94.72 96.38 91.73 1,800 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6
6
6.40 6.40 6 542,700 0 0 0
DVN
21.1
21.1
21.07 21.26 20.60 110,000 0 0 0
DVP
65.0
65.0
64.55 65.18 64.10 18,300 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
12.8
12.8
12.72 13.03 12.68 20,841,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13.3
13.3
12.90 13.90 12.80 2,735,800 0 0 0
DXS
6.8
6.8
6.80 6.98 6.80 1,978,500 0 0 0
DXV
3.8
3.8
3.75 3.80 3.70 7,000 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31 31.20 30.90 8,300 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
22.7
22.7
22.70 23.35 22.70 16,426,400 0 0 0
EIC
22.4
22.4
24.38 24.38 22.38 2,000 0 0 0
EID
21.3
21.3
21.54 21.54 21.26 1,500 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 2,700 0 0 0
ELC
18.1
18.1
18.57 19.05 18.10 2,309,900 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.4
20.4
18.46 20.64 18.46 2,000 0 0 0
EVE
9.5
9.5
9.48 9.57 9.39 11,900 0 0 0
EVF
13.8
13.8
13.25 14.40 13.20 26,777,800 0 0 0
EVG
6.6
6.6
6.42 6.73 6.42 1,413,000 0 0 0
EVS
5.3
5.3
5.50 5.50 5.20 163,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
24
24
24 24 24 0 0 0 0
FCM
3.4
3.4
3.43 3.44 3.35 48,700 0 0 0
FCN
13.1
13.1
13.05 13.35 13.05 1,409,700 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26.6
26.6
26.55 26.55 26.55 0 0 0 0
FIC
17.5
17.5
16.86 18.52 16.86 9,100 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 98,700 0 0 0
FIR
5.8
5.8
5.87 6 5.78 819,200 0 0 0
FIT
4.6
4.6
4.51 4.69 4.50 1,071,200 0 0 0
FMC
40.8
40.8
38.73 42.15 38.73 301,900 0 0 0
FOC
56.6
56.6
56.61 57.39 56.18 14,800 0 0 0
FOX
77.7
77.7
80 80 75.10 342,300 0 0 0
FPT
89.6
89.6
90.10 91.50 89.30 17,245,400 0 0 0
FRC
25
25
25 25 25 1,300 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
161.0
161.0
157.62 160.95 157.14 535,900 0 0 0
FSO
4.9
4.9
4.94 4.94 4.94 100 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 0 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
27.9
27.9
27.42 28.94 27.42 1,848,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.80 12.90 11.60 1,475,200 0 0 0
GAS
115.4
115.4
115.30 115.40 112.50 3,660,300 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
27.1
27.1
28 28.60 27 60,800 0 0 0
GDA
15.2
15.2
15.70 15.70 14.80 205,600 0 0 0
GDT
18.2
18.2
18.14 18.18 18.09 49,800 0 0 0
GDW
34.5
34.5
33.80 34.46 33.80 200 0 0 0
GEG
15.1
15.1
13.71 15.10 13.71 4,533,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.1
30.1
30.16 31.44 30.12 11,053,200 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.2
12.2
11.82 12.21 11.63 79,000 0 0 0
GIL
14.5
14.5
14.20 15 14.20 492,100 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.6
29.6
29.70 29.70 29 5,200 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
78.7
78.7
82.21 86.97 78.71 4,966,700 0 0 0
GMH
7.3
7.3
7.31 7.33 7.31 2,500 0 0 0
GMX
14.5
14.5
14.46 14.46 14.46 400 0 0 0
GND
25.0
25.0
25.04 25.04 25.04 100 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 65,500 0 0 0
GSM
26.8
26.8
26.68 26.95 26.68 1,100 0 0 0
GSP
11.4
11.4
11.36 11.41 11 1,026,600 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 300 0 0 0
GTD
100
100
87 100 87 6,400 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
38.80 42.80 37.50 16,546,200 0 0 0
GVT
78.4
78.4
78.44 78.44 78.44 0 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 300 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
17.3
17.3
17.90 17.90 17.30 200 0 0 0
HAG
16.2
16.2
15.60 16.50 15.50 11,508,100 0 0 0
HAH
64.5
64.5
64.17 64.46 61.96 10,881,600 0 0 0
HAM
34.7
34.7
34.67 34.67 34.67 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAP
8.0
8.0
7.91 7.96 7.70 21,600 0 0 0
HAR
3.4
3.4
3.53 3.53 3.35 597,800 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 100 0 0 0
HAV
3.5
3.5
3.40 3.50 3.40 2,100 0 0 0
HAX
11.1
11.1
10.95 11.30 10.95 731,900 0 0 0
HBC
6
6
6.20 6.20 5.80 2,482,200 0 0 0
HBD
19.9
19.9
19.90 23.45 19.90 500 0 0 0
HBH
5.6
5.6
4.79 5.56 4.79 300 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.2
21.2
21.18 21.18 21.18 2,000 0 0 0
HCD
6.6
6.6
6.62 6.62 6.56 44,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
19.83 20.78 19.83 15,653,500 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
12
12
11.20 13.20 11.20 9,100 0 0 0
HD6
8.7
8.7
8.79 8.88 8.70 3,700 0 0 0
HD8
6.5
6.5
6.70 6.70 6.50 300 0 0 0
HDA
6
6
5.73 6.18 5.64 37,700 0 0 0
HDB
27.0
27.0
27.30 27.65 26.95 23,024,400 0 0 0
HDC
16.9
16.9
17.22 17.74 16.91 5,852,900 0 0 0
HDG
25.0
25.0
23.57 25.40 23.57 6,559,800 0 0 0
HDM
38.9
38.9
39.27 39.27 38.88 2,200 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
HEJ
15.9
15.9
14.10 15.90 14.10 200 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
6.5
6.5
6.50 6.50 6.50 1,200 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
196.5
196.5
189.15 198.28 186.38 18,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.2
13.2
13.19 13.62 13.19 1,150,600 0 0 0
HHS
11.2
11.2
11.10 11.40 11.10 2,923,500 0 0 0
HHV
11.5
11.5
11.52 11.76 11.48 7,691,600 0 0 0
HID
4.6
4.6
4.53 4.79 4.52 1,083,600 0 0 0
HII
5.1
5.1
4.87 5.10 4.85 428,700 0 0 0
HIO
7.2
7.2
7.10 7.50 7.10 7,500 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
25.8
25.8
25.86 25.86 25.76 2,300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
18.4
18.4
16.73 18.37 16.54 32,200 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
11.2
11.2
11.00 11.37 10.91 25,400 0 0 0
HLD
16.9
16.9
17.34 17.82 16.86 65,500 0 0 0
HLO
14.7
14.7
14.71 14.71 14.71 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.5
10.5
10.32 10.74 10.32 13,400 0 0 0
HMD
21
21
21 21 21 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.4
18.4
18.39 18.39 18.39 0 0 0 0
HMR
11.2
11.2
11.10 11.20 11 8,200 0 0 0
HMS
36.5
36.5
36.50 36.50 36.50 100 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
11
11
10.80 11 10.80 21,700 0 0 0
HNF
22.6
22.6
22.57 22.57 22.57 200 0 0 0
HNG
6.2
6.2
6.30 6.50 6.10 8,030,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 7.90 7.70 415,300 0 0 0
HNP
19
19
19.10 19.10 19 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.50 4.50 4.30 99,200 0 0 0
HPB
38.3
38.3
35.75 39.46 34.82 33,000 0 0 0
HPD
16.9
16.9
16.50 16.90 16 6,200 0 0 0
HPG
25.9
25.9
25.64 26.59 25.50 86,907,000 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
68.7
68.7
68.78 68.78 68.70 13,600 0 0 0
HPT
26.5
26.5
27.50 27.50 26.52 1,900 0 0 0
HPW
24
24
24 24 24 200 0 0 0
HPX
5.1
5.1
5.15 5.16 5.03 2,070,900 0 0 0
HQC
2.6
2.6
2.62 2.70 2.62 9,039,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
51.8
51.8
51.80 51.80 51.80 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.12 12.42 11.96 6,706,300 0 0 0
HSL
7.0
7.0
6.90 7.09 6.80 292,700 0 0 0
HSM
7
7
7 7 7 400 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 400 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 330,500 0 0 0
HT1
17.5
17.5
16.06 17.57 15.96 2,355,900 0 0 0
HTC
33.9
33.9
33.94 33.94 33.94 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 7,600 0 0 0
HTG
38.4
38.4
36.71 38.36 36.22 71,100 0 0 0
HTI
24.1
24.1
24.27 24.32 23.91 42,300 0 0 0
HTL
23.1
23.1
23.05 23.10 23.05 1,500 0 0 0
HTM
9.4
9.4
9.40 9.40 9.30 500 0 0 0
HTN
4.7
4.7
4.85 4.85 4.66 322,500 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 0 0 0 0
HU1
6.2
6.2
5.79 6.18 5.79 400 0 0 0
HU4
9.9
9.9
10.03 10.03 9.94 10,100 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 15,900 0 0 0
HUB
12.6
12.6
12.93 12.93 12.40 8,300 0 0 0
HUG
28
28
28 28 28 700 0 0 0
HUT
16
16
16 16 15.40 3,625,000 0 0 0
HVA
17.6
17.6
17.50 17.90 17 35,400 0 0 0
HVH
10.8
10.8
11.05 11.05 10.82 101,100 0 0 0
HVN
26.4
26.4
25.90 26.75 25.90 3,762,400 0 0 0
HVT
27.8
27.8
28.84 28.84 27.11 95,300 0 0 0
HWS
14.4
14.4
14.26 14.36 14.07 3,400 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
36
36
36 36 36 100 0 0 0
ICF
3.1
3.1
3.10 3.10 2.90 2,300 0 0 0
ICG
19.7
19.7
19.30 19.80 18.60 13,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.0
33.0
33.49 33.49 32.56 19,000 0 0 0
ICT
16.9
16.9
16.87 16.97 16.87 52,600 0 0 0
IDC
43.3
43.3
42.32 44.77 39.27 8,650,700 0 0 0
IDI
7.1
7.1
7 7.33 6.94 1,498,200 0 0 0
IDJ
4
4
4.20 4.20 4 1,124,600 0 0 0
IDP
253.0
253.0
248.18 252.95 248.09 2,400 0 0 0
IDV
23.9
23.9
22 24.43 22 10,800 0 0 0
IFS
15.5
15.5
15.50 15.59 15.50 2,000 0 0 0
IJC
9.8
9.8
9.62 9.95 9.62 5,477,000 0 0 0
ILA
5.9
5.9
5.80 5.90 5.80 25,100 0 0 0
ILB
21.5
21.5
21.26 21.54 21.21 18,500 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
33.2
33.2
34.70 34.70 28.60 15,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.2
53.2
52.23 53.41 51.44 10,300 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
41.7
41.7
42 42.30 41.60 1,700 0 0 0
IPA
15.2
15.2
15.74 15.74 15.04 103,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.0
22.0
23.49 23.49 22.04 12,000 0 0 0
IST
34.3
34.3
34.33 34.33 34.33 500 0 0 0
ITC
10.4
10.4
10.42 10.51 10.32 178,000 0 0 0
ITD
14.2
14.2
14.19 14.24 13.73 59,700 0 0 0
ITQ
2.9
2.9
3 3 2.80 316,900 0 0 0
ITS
4.1
4.1
4.10 4.10 4 5,400 0 0 0
IVS
8.0
8.0
7.95 7.95 7.26 155,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.6
5.6
5.55 5.60 5.51 106,100 0 0 0
KBC
35
35
33.65 35.95 33.65 7,190,300 0 0 0
KCB
15.9
15.9
14.08 16.04 13.52 397,600 0 0 0
KDC
50.9
50.9
51.20 51.20 50.70 357,800 0 0 0
KDH
27.2
27.2
26.15 27.45 26.15 8,036,700 0 0 0
KDM
29.5
29.5
30 30.40 26.90 99,900 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 9,400 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.0
6.0
6.04 6.18 5.98 12,807,100 0 0 0
KHP
10.7
10.7
10.61 10.80 10.52 53,900 0 0 0
KHS
13.6
13.6
13.88 13.88 13.16 18,600 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 300 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KMR
2.9
2.9
2.83 2.85 2.82 6,000 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.3
36.3
36.30 36.40 36.20 300,600 0 0 0
KSB
17.3
17.3
17 17.40 17 2,392,100 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
79
79
81.30 82.10 79 43,800 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
25.1
25.1
25.09 25.09 25.09 0 0 0 0
KTS
25.3
25.3
25.33 25.33 25.33 1,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
4
4
4 4 4 300 0 0 0
L14
24.3
24.3
25 25 23.90 206,200 0 0 0
L18
19.6
19.6
20.08 20.08 19.60 57,600 0 0 0
L40
30.9
30.9
30.91 31.59 29.95 56,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 200 0 0 0
LAF
18.5
18.5
18.48 18.48 18.11 8,600 0 0 0
LAI
11
11
10.83 11.17 10.83 21,700 0 0 0
LAS
19.5
19.5
18.10 19.50 18.10 3,626,500 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 300 0 0 0
LBM
32.2
32.2
31.67 32.63 31.67 10,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.34 9.52 9.29 4,386,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.78 3.79 3.60 2,522,100 0 0 0
LDP
8.7
8.7
8.80 8.80 8.30 50,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 1,900 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.0
6.0
5.68 6.05 5.68 32,600 0 0 0
LHC
53.4
53.4
52.50 53.40 52.50 3,800 0 0 0
LHG
27.1
27.1
26.50 27.38 26.50 235,000 0 0 0
LIC
26.5
26.5
27.80 27.80 25.20 9,900 0 0 0
LIG
3.8
3.8
3.90 4 3.60 257,500 0 0 0
LIX
35.8
35.8
35.09 35.94 34.99 20,900 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 1,000 0 0 0
LLM
21.7
21.7
21 23 21 31,000 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.6
12.6
12.54 12.58 12.54 200 0 0 0
LMC
6.2
6.2
5.40 6.20 5.40 200 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.9
41.9
42.95 43 41.90 1,500,700 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
35.50 35.90 34.50 65,800 0 0 0
LSS
8.7
8.7
8.70 8.79 8.60 237,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.5
21.5
21.85 21.85 21.48 16,300 0 0 0
MA1
34.4
34.4
32.20 34.40 32.20 1,700 0 0 0
MAC
11.3
11.3
11.09 11.45 11 8,200 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
22.1
22.1
22.43 22.59 22.11 51,175,400 0 0 0
MBG
3
3
3 3.10 3 403,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
20.95 21.03 19.58 8,880,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.7
7.7
7.60 7.70 7.60 1,100 0 0 0
MCM
25.9
25.9
26.21 26.21 25.87 31,000 0 0 0
MCO
5.3
5.3
5.20 5.40 5.20 2,600 0 0 0
MCP
28.0
28.0
28.50 28.50 27.50 24,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.51 9.70 9.51 21,600 0 0 0
MDF
5.1
5.1
5.10 5.20 5.10 5,900 0 0 0
MDG
45.0
45.0
43.25 44.97 41.87 1,700 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 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
7.0
7.0
6.99 6.99 6.99 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.80 38.80 37.20 46,300 0 0 0
MGC
14.4
14.4
13.03 14.40 12.94 58,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
29.1
29.1
30 30 29 3,100 0 0 0
MHC
10.1
10.1
10.10 10.57 9.95 208,500 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.3
17.3
17.28 17.80 16.77 555,300 0 0 0
MKP
30.2
30.2
30.42 32.38 30.02 700 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.6
20.6
20.60 21 20 7,200 0 0 0
MML
36.4
36.4
36.50 37.40 35.20 212,400 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 700 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.3
18.3
19 19.10 18 190,400 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
19
19
17.60 19 17.10 2,700 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.9
9.9
9.83 10 9.83 8,030,400 0 0 0
MSH
36.9
36.9
35.98 39.38 35.98 1,627,800 0 0 0
MSN
78.4
78.4
77.80 80.70 77.30 10,248,500 0 0 0
MSR
49.8
49.8
43.77 51.12 43.77 5,240,900 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 2,592,900 0 0 0
MTA
16.7
16.7
14.55 16.73 14.35 204,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 500 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
12.8
12.8
12.54 12.81 12.54 200 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 2,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.1
18.1
17.30 18.10 17.30 7,300 0 0 0
MVC
15.5
15.5
15.61 15.90 14.95 79,800 0 0 0
MVN
73.4
73.4
67.50 74 67.30 143,700 0 0 0
MWG
88.6
88.6
90.39 90.79 88.62 10,738,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43
43
42.20 43.45 41.60 1,084,200 0 0 0
NAG
7.6
7.6
7.56 7.66 7.47 148,800 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35
35
35 35 35 1,400 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NAV
15.7
15.7
15.67 15.67 15.67 2,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.5
17.5
17 17.80 17 41,900 0 0 0
NBC
8.8
8.8
8.14 8.79 8.14 389,300 0 0 0
NBE
10.5
10.5
10.48 10.48 10.48 100 0 0 0
NBP
7.7
7.7
7.60 7.80 7.60 4,700 0 0 0
NBT
16.6
16.6
16.59 16.59 16.59 0 0 0 0
NBW
31.0
31.0
33.32 33.32 31.04 500 0 0 0
NCG
10.6
10.6
11.40 11.40 10.60 8,900 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 200 0 0 0
NCT
88.8
88.8
89.73 89.73 88.64 18,500 0 0 0
ND2
31.2
31.2
31.25 31.25 31.25 19,300 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
10.90 11 10.50 235,600 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.2
5.2
4.80 5.20 4.80 200 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.55 5.64 5.55 20,300 0 0 0
NED
7
7
7 7 6.90 110,300 0 0 0
NET
67.8
67.8
68 68.50 67.80 4,900 0 0 0
NFC
62.9
62.9
55.40 64.48 55.40 16,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.68 13.05 12.36 276,500 0 0 0
NHC
19.5
19.5
19.53 19.53 19.53 100 0 0 0
NHH
10.7
10.7
10.90 10.95 10.55 136,400 0 0 0
NHT
8.8
8.8
8.19 9.01 8.19 15,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.1
12.1
12.09 12.09 12.09 0 0 0 0
NKG
14.2
14.2
13.86 14.68 13.82 12,738,200 0 0 0
NLG
25.9
25.9
26.54 26.93 25.95 7,174,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.3
53.3
50.84 53.58 50.84 104,400 0 0 0
NNT
58.3
58.3
58.25 58.25 58.25 100 0 0 0
NO1
5.8
5.8
5.76 5.83 5.45 28,900 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
12.9
12.9
12.87 12.87 12.87 2,700 0 0 0
NRC
5.8
5.8
5.90 5.90 5.60 491,800 0 0 0
NSC
73.9
73.9
75.17 75.17 73.91 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.50 4.70 4.40 224,300 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.6
12.6
12.50 12.60 12.50 1,000 0 0 0
NT2
28.9
28.9
27.20 29.45 27.20 3,428,200 0 0 0
NTF
10.4
10.4
10.30 10.40 10.30 200 0 0 0
NTH
56.0
56.0
56.00 56.00 56.00 0 0 0 0
NTL
16.5
16.5
16.60 16.90 16.50 1,119,900 0 0 0
NTP
51.8
51.8
51.69 52.42 50.79 602,400 0 0 0
NTT
9
9
9 9 9 100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.85 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
11.9
11.9
12.30 12.30 11.70 346,400 0 0 0
NVL
10.8
10.8
10.79 11.16 10.79 8,979,900 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4 4.50 4 10,500 0 0 0
OCB
9.9
9.9
9.96 10 9.78 3,624,200 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 24,500 0 0 0
ODE
46
46
46.20 46.20 46 22,500 0 0 0
OGC
3.4
3.4
3.42 3.50 3.40 468,900 0 0 0
OIL
21.5
21.5
18.85 21.51 18.85 11,507,200 0 0 0
ONE
8
8
8.40 8.40 8 7,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.40 18.94 18.15 8,300 0 0 0
ORS
13.5
13.5
13.30 13.80 13.30 1,716,600 0 0 0
PAC
21.5
21.5
20.27 22.05 20.27 989,300 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 200 0 0 0
PAN
28.8
28.8
26.96 29.29 26.71 4,161,900 0 0 0
PAP
27.5
27.5
27 27.50 27 6,800 0 0 0
PAS
2.9
2.9
2.80 3 2.80 47,000 0 0 0
PAT
79.6
79.6
79.56 79.94 76.97 36,000 0 0 0
PBC
5.8
5.8
5.90 6.10 5.80 15,100 0 0 0
PBP
11.6
11.6
11.61 11.80 11.61 7,600 0 0 0
PBT
13.8
13.8
15.93 18.48 13.76 7,600 0 0 0
PC1
30.5
30.5
30.15 32.20 29.50 18,667,300 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
18.9
18.9
19.52 19.52 18.59 3,200 0 0 0
PCF
5
5
5 5 5 600 0 0 0
PCH
18.6
18.6
18.60 18.69 18.50 76,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.50 15,600 0 0 0
PDB
19.1
19.1
18.77 19.19 17.42 68,700 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
112.4
112.4
113.24 113.91 112.28 7,400 0 0 0
PDR
15.6
15.6
15.40 15.90 15.30 15,455,500 0 0 0
PEG
4.5
4.5
4.60 5 4.50 16,500 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 300 0 0 0
PEQ
60.7
60.7
60.69 60.69 60.50 9,500 0 0 0
PET
39.6
39.6
40.48 41.95 38.57 4,431,700 0 0 0
PFL
2.9
2.9
2.60 2.90 2.40 926,200 0 0 0
PGB
11.4
11.4
11.72 11.72 11.16 20,700 0 0 0
PGC
16.3
16.3
16.34 16.34 15.70 1,590,400 0 0 0
PGD
26.1
26.1
25.75 26.05 24.75 58,000 0 0 0
PGI
18.2
18.2
18.61 18.61 17.81 9,300 0 0 0
PGN
6
6
6 6.10 5.90 30,800 0 0 0
PGS
55
55
48 55 46.50 3,600 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
24.4
24.4
23.03 24.80 22.85 139,500 0 0 0
PHC
4.8
4.8
4.80 4.80 4.75 48,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
60.97 60.97 60.97 0 0 0 0
PHP
39.6
39.6
37.82 41.05 37.63 1,361,300 0 0 0
PHR
36.6
36.6
32.89 36.63 32.89 1,881,900 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
17.09 17.09 15.70 7,500 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
7.6
7.6
7.30 7.60 7.30 35,800 0 0 0
PIV
7.4
7.4
7.30 7.40 7 319,900 0 0 0
PJC
30.8
30.8
30.76 30.76 30.76 200 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
9.0
9.0
8.94 8.95 8.94 5,700 0 0 0
PLA
4.8
4.8
4.70 4.80 4.70 2,700 0 0 0
PLC
36.5
36.5
33.60 36.50 33.60 2,196,500 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PLP
5.4
5.4
5.09 5.43 5.09 53,300 0 0 0
PLX
59.7
59.7
59.18 59.66 57.93 10,141,600 0 0 0
PMB
9.9
9.9
9.36 9.90 9.26 31,300 0 0 0
PMC
144.0
144.0
163.62 163.62 144.05 700 0 0 0
PMG
8.1
8.1
7.98 8.11 7.70 16,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.9
12.9
12.90 12.90 12.90 500 0 0 0
PMS
33.6
33.6
32.01 33.56 32.01 1,000 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.1
34.1
34.10 34.10 34.10 500 0 0 0
PNC
27.4
27.4
30.65 30.70 27.42 500 0 0 0
PND
7.3
7.3
7 7.30 7 9,600 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
83
83
80.93 84.60 80 4,182,400 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21
21
19 21 19 521,200 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 6,600 0 0 0
POV
8.6
8.6
8.65 8.65 8.36 140,500 0 0 0
POW
15.5
15.5
14.90 15.50 14.60 70,786,000 0 0 0
PPC
10.3
10.3
10.05 10.40 10 854,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.0
27.0
27.09 27.18 26.63 25,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.24 17.24 17.05 400 0 0 0
PPS
10.4
10.4
10.20 10.40 10.20 300 0 0 0
PPY
6.4
6.4
6.33 6.46 6.33 30,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.80 11.90 11.70 1,500 0 0 0
PRE
22.1
22.1
22.34 22.64 22.14 8,500 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11.4
11.4
10.80 11.40 10.80 5,700 0 0 0
PSB
8
8
7.50 8 7.10 2,066,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.02 400 0 0 0
PSD
14.8
14.8
13.85 14.77 13.38 799,900 0 0 0
PSE
11.3
11.3
10.90 11.50 10.90 37,100 0 0 0
PSI
8.7
8.7
8.20 8.90 7.90 1,463,700 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 73,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18
18
17.60 18 17.60 300 0 0 0
PSW
8.0
8.0
7.32 7.98 7.32 274,800 0 0 0
PTB
43.0
43.0
41.98 43.82 41.98 229,800 0 0 0
PTC
7.3
7.3
7.30 7.30 7.29 69,700 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
27.50 30 27.50 2,000 0 0 0
PTL
2.9
2.9
2.88 2.92 2.85 45,500 0 0 0
PTM
5.2
5.2
5.87 5.87 5.10 25,400 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.6
8.6
8.64 8.64 8.64 0 0 0 0
PTS
9.0
9.0
8.70 9.16 8.70 20,100 0 0 0
PTT
11.1
11.1
11 11.10 11 1,600 0 0 0
PTV
5
5
4.60 5 4.60 97,700 0 0 0
PV2
2.5
2.5
2.40 2.50 2.40 177,900 0 0 0
PVB
41.3
41.3
37.60 41.30 37.60 1,631,500 0 0 0
PVC
18.7
18.7
17.10 18.70 17 2,808,400 0 0 0
PVD
24.7
24.7
24.75 24.75 24.66 10,585,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.9
7.9
7.40 7.90 7.30 669,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
74.7
74.7
77.51 77.51 74.07 148,900 0 0 0
PVM
18.9
18.9
19 19 18.50 5,400 0 0 0
PVO
7.9
7.9
7.69 7.89 7.20 156,900 0 0 0
PVP
16.2
16.2
16.18 16.18 16.13 2,821,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
43.4
43.4
40.17 43.42 39.92 16,114,700 0 0 0
PVT
23.4
23.4
23.36 23.36 23.36 2,707,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
5.9
5.9
6.10 6.10 5.80 7,900 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.7
16.7
16.10 17.60 15.80 731,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
24.0
24.0
24.02 24.02 24.02 0 0 0 0
QCG
13.7
13.7
13.70 14 13.65 778,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.3
5.3
5.50 5.50 5.30 29,800 0 0 0
QNP
31.6
31.6
30.58 31.64 30.58 32,400 0 0 0
QNS
46.2
46.2
46.42 46.51 45.48 145,200 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
14.9
14.9
14.89 14.89 14.89 0 0 0 0
QPH
34
34
34 34 34 1,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
28.8
28.8
28.79 28.79 28.79 100 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
12.8
12.8
12.60 13.10 12.40 1,110,500 0 0 0
RAL
86.4
86.4
86.18 86.36 85.14 6,100 0 0 0
RAT
16.8
16.8
16.81 16.81 16.81 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
RCC
16
16
16 16 16 100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
11.8
11.8
11.76 11.76 11.76 0 0 0 0
REE
55.9
55.9
53.65 56.87 52.61 2,052,000 0 0 0
RIC
11.2
11.2
11 12.50 11 7,600 0 0 0
RTB
28.4
28.4
27.56 28.97 27.56 15,400 0 0 0
RYG
10.2
10.2
10.04 10.18 9.81 179,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 2,400 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 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 1,000 0 0 0
S99
9
9
8.90 9.10 8.80 89,500 0 0 0
SAB
44.2
44.2
44.02 44.77 43.97 1,618,800 0 0 0
SAC
11.7
11.7
11.56 11.65 11.56 1,200 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.4
6.4
6.23 6.50 6.23 349,400 0 0 0
SAS
34.2
34.2
35.82 35.82 33.31 111,700 0 0 0
SAV
12.8
12.8
12.29 12.81 12.29 900 0 0 0
SB1
5.4
5.4
5.37 5.37 5.37 1,000 0 0 0
SBA
26.8
26.8
26.70 26.79 26.61 14,700 0 0 0
SBB
15.9
15.9
15.94 15.94 15.84 2,800 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.6
10.6
10.58 10.67 10.42 49,700 0 0 0
SBH
42.8
42.8
42.80 42.80 42.80 6,500 0 0 0
SBL
6.6
6.6
6.10 6.60 6.10 300 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.8
5.8
5.90 5.90 5.60 1,293,100 0 0 0
SBT
22.7
22.7
22.64 22.74 22.50 502,800 0 0 0
SBV
7.9
7.9
7.63 7.90 7.60 8,700 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
63.9
63.9
64.20 64.20 63.60 25,900 0 0 0
SCI
9.4
9.4
9.40 9.50 9.20 20,900 0 0 0
SCJ
3
3
3.10 3.20 3 41,800 0 0 0
SCL
17.2
17.2
17.44 17.52 17.01 97,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.2
6.2
6.16 6.39 6.16 3,112,700 0 0 0
SCS
54.0
54.0
53.21 55.67 52.36 1,143,100 0 0 0
SD2
4.4
4.4
4 4.40 3.50 10,000 0 0 0
SD3
7.7
7.7
7.40 8.20 7.40 13,100 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 24,000 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
10.6
10.6
10.18 10.85 10.18 42,900 0 0 0
SDC
6.5
6.5
5.39 6.45 5.39 1,100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
11.4
11.4
11.44 11.44 11.44 500 0 0 0
SDN
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
48
48
46 49.80 46 500 0 0 0
SEB
44.7
44.7
44.66 44.66 44.66 1,600 0 0 0
SED
17.5
17.5
17.45 17.45 17.09 1,800 0 0 0
SEP
16.2
16.2
16.25 16.25 16.25 100 0 0 0
SFC
18.6
18.6
18.30 18.80 18.30 1,900 0 0 0
SFG
10.7
10.7
10.49 10.73 10.06 56,500 0 0 0
SFI
28.4
28.4
27.92 28.40 27.92 5,500 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.3
12.3
12.40 12.50 12.10 5,900 0 0 0
SGC
77.3
77.3
77.18 79.07 77.18 17,600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.4
24.4
24.42 24.42 24.42 100 0 0 0
SGI
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SGN
57.5
57.5
57.60 57.90 56.80 16,300 0 0 0
SGP
28.9
28.9
27.30 29.50 27 770,400 0 0 0
SGR
14.0
14.0
13.63 14 13.63 118,200 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
16
16
15.50 16 15.30 24,600 0 0 0
SHA
4
4
3.95 4 3.95 7,500 0 0 0
SHB
15.4
15.4
15.08 15.62 14.98 88,122,000 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
SHE
7
7
6.70 7 6.30 6,900 0 0 0
SHI
14
14
14.05 14.10 13.90 204,600 0 0 0
SHN
3.6
3.6
3.70 3.70 3.50 12,100 0 0 0
SHP
32.6
32.6
32.92 32.92 32.07 4,200 0 0 0
SHS
18.1
18.1
18.90 18.90 17.50 19,607,000 0 0 0
SID
15.8
15.8
15 15.80 15 1,000 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
SIV
38.5
38.5
38.51 38.51 38.51 200 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 87,800 0 0 0
SJE
17.6
17.6
17.20 17.70 17.20 154,300 0 0 0
SJG
20
20
20.10 20.10 20 5,100 0 0 0
SJM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SJS
51.7
51.7
48.60 51.70 48.60 60,600 0 0 0
SKG
9.4
9.4
9.45 9.54 9.36 195,400 0 0 0
SKH
22.7
22.7
23.24 23.24 22.67 700 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SKV
24.1
24.1
24.24 24.24 24.14 2,100 0 0 0
SLS
162
162
161.70 163 161 4,400 0 0 0
SMA
8.3
8.3
8.28 8.28 8.28 100 0 0 0
SMB
38.1
38.1
38.24 38.44 38.00 7,900 0 0 0
SMC
11.9
11.9
11.75 12.20 11.75 232,700 0 0 0
SMN
9.5
9.5
9.47 9.47 9.47 900 0 0 0
SMT
8.5
8.5
8.70 8.70 8 253,100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
34
34
33.40 34 32.70 6,400 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 500 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 62,900 0 0 0
SRC
35.7
35.7
38.87 38.87 35.74 200 0 0 0
SRF
7.3
7.3
7.00 7.55 6.91 42,500 0 0 0
SSB
13.9
13.9
13.77 13.94 13.73 2,260,000 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
9.3
9.3
8.60 9.70 8.60 59,700 0 0 0
SSH
87.7
87.7
87.68 87.68 87.68 0 0 0 0
SSI
25.5
25.5
25.18 26.22 25.02 72,555,400 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.0
4.0
3.82 4.11 3.82 153,200 0 0 0
STB
67
67
65.10 70 64.10 22,266,500 0 0 0
STC
16.1
16.1
16.19 16.19 15.92 5,600 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
21.7
21.7
21.80 21.80 21.10 71,100 0 0 0
STK
14.0
14.0
13.27 14.05 13.27 11,300 0 0 0
STP
7.8
7.8
7.83 7.83 7.83 600 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
19.4
19.4
18.72 19.44 18.47 8,700 0 0 0
SVD
4.1
4.1
4.24 4.24 4.10 1,300 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2.10 152,300 0 0 0
SVT
10.3
10.3
10.30 10.30 9.99 10,500 0 0 0
SWC
30
30
30.50 30.50 30 48,600 0 0 0
SZB
35.2
35.2
34.98 35.16 34.44 700 0 0 0
SZC
32.7
32.7
31.78 33.63 31.16 3,088,400 0 0 0
SZE
9.1
9.1
9.13 9.13 9.13 14,500 0 0 0
SZG
33.3
33.3
33.29 33.29 33.29 1,000 0 0 0
SZL
26.8
26.8
26.36 27.31 26.36 9,600 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 2,000 0 0 0
TA9
10.8
10.8
10.52 10.78 10.52 12,400 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 1,600 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 100 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.9
33.9
35.06 35.06 33.94 17,516,400 0 0 0
TCH
13.3
13.3
13.23 13.59 13.18 12,189,300 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
32.4
32.4
32.12 32.54 32.12 146,200 0 0 0
TCM
24.2
24.2
23.15 24.50 23.15 1,772,500 0 0 0
TCO
10.0
10.0
9.90 10 9.80 614,800 0 0 0
TCR
2.8
2.8
2.97 2.97 2.77 6,900 0 0 0
TCT
21.1
21.1
21.70 22.20 20.80 5,500 0 0 0
TCW
30.4
30.4
30.26 31.10 29.89 28,000 0 0 0
TDB
39.0
39.0
38.95 38.95 38.95 100 0 0 0
TDC
10.5
10.5
10.20 10.52 10.20 347,700 0 0 0
TDF
8.1
8.1
7.10 8.10 7.10 800 0 0 0
TDG
2.9
2.9
2.69 2.89 2.68 444,700 0 0 0
TDH
3.8
3.8
3.75 3.92 3.70 214,300 0 0 0
TDM
55.1
55.1
55.10 55.10 54.15 1,200 0 0 0
TDP
26.4
26.4
26.41 26.41 24.64 176,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 4,500 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 52,500 0 0 0
TDW
41.1
41.1
42.47 42.47 40.72 1,400 0 0 0
TED
79.3
79.3
79.32 79.32 79.32 0 0 0 0
TEG
5.9
5.9
5.95 6.19 5.94 27,900 0 0 0
TET
39.9
39.9
39.86 39.86 39.86 0 0 0 0
TFC
38.6
38.6
37.86 38.62 37.48 23,300 0 0 0
TGP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.8
30.8
30.90 30.90 30.50 5,600 0 0 0
THG
37.9
37.9
37.90 38.28 37.86 39,400 0 0 0
THM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.1
8.1
7.74 8.20 7.56 141,000 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.39 18.39 18.39 0 0 0 0
TID
21.1
21.1
21.15 21.15 20.77 17,500 0 0 0
TIE
3
3
3 3 3 3,400 0 0 0
TIG
7.9
7.9
8.20 8.40 7.80 636,600 0 0 0
TIN
124.9
124.9
118 126.10 100.50 88,000 0 0 0
TIP
17.5
17.5
17.41 17.78 17.41 154,200 0 0 0
TIS
5.1
5.1
5.40 5.40 5 26,000 0 0 0
TIX
44.6
44.6
44.61 44.61 44.61 0 0 0 0
TJC
8.7
8.7
8.65 8.78 8.65 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 100 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.4
8.4
8.46 8.46 8.38 82,500 0 0 0
TLG
51.2
51.2
50.32 52.18 49.66 574,900 0 0 0
TLH
4.9
4.9
4.82 4.98 4.82 226,400 0 0 0
TLP
7.3
7.3
6.80 7.40 6.70 25,700 0 0 0
TMB
50.8
50.8
49.86 50.81 49.58 7,000 0 0 0
TMC
7.7
7.7
7.46 7.74 7.46 1,600 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
58.4
58.4
58.36 58.36 58.36 0 0 0 0
TMS
41
41
40.20 41.30 40.20 3,700 0 0 0
TMT
12.0
12.0
12.35 12.40 11.95 1,000 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.7
14.7
14.30 14.83 14.30 6,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 400 0 0 0
TNC
31
31
29 31 29 400 0 0 0
TNG
23.5
23.5
23.24 24.90 22.13 5,275,300 0 0 0
TNH
11.7
11.7
11.70 11.75 11.60 187,400 0 0 0
TNI
4.9
4.9
4.90 4.90 4.70 57,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TNT
11.1
11.1
10.95 11.50 10.40 308,200 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
177.0
177.0
176.04 181.03 171.34 108,800 0 0 0
TOT
13.5
13.5
13.33 13.50 13.25 2,700 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
17.8
17.8
17.90 18.45 17.80 38,690,700 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.70 10,100 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 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
34.6
34.6
34.08 34.62 33.59 2,900 0 0 0
TRC
19.7
19.7
18.43 20.11 18.38 387,800 0 0 0
TRS
36.9
36.9
36.87 36.87 36.87 200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6 6 6 10,100 0 0 0
TSB
24.8
24.8
23.30 25.50 22.60 4,500 0 0 0
TSC
2.7
2.7
2.73 2.80 2.66 374,000 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.0
33.0
32.97 32.97 32.97 400 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.8
4.8
4.67 4.77 4.67 1,500 0 0 0
TTA
11.7
11.7
11.20 11.90 11.20 410,900 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 100 0 0 0
TTD
68.8
68.8
68.76 68.76 68.76 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.9
2.9
2.89 3 2.89 1,897,500 0 0 0
TTG
12.2
12.2
12.50 14.20 12.20 700 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 376,700 0 0 0
TTL
8.2
8.2
8.30 8.30 8.20 1,500 0 0 0
TTN
15.3
15.3
15.39 15.58 15.11 265,700 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.3
35.3
35.30 35.30 35.30 200 0 0 0
TUG
18.8
18.8
18.82 18.82 18.82 0 0 0 0
TV1
33.3
33.3
32.10 34.80 30.40 371,200 0 0 0
TV2
43.1
43.1
39.50 43.05 38.90 2,462,700 0 0 0
TV3
16.4
16.4
16.43 16.63 16.43 4,900 0 0 0
TV4
16
16
15.80 16 15.80 7,800 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.9
7.9
7.65 7.89 7.65 33,800 0 0 0
TVC
8.1
8.1
8.30 8.30 8 91,700 0 0 0
TVD
9.9
9.9
9.49 10.04 9.39 772,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
9.6
9.6
9.10 10.10 8.30 3,547,100 0 0 0
TVS
13.6
13.6
13.27 13.97 13.27 115,900 0 0 0
TVT
14.9
14.9
14.73 14.97 14.73 5,100 0 0 0
TW3
13.3
13.3
13.29 13.29 13.29 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 5,600 0 0 0
TYA
16.9
16.9
16.80 17.16 16.80 12,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.70 6.70 6.60 9,500 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
59.2
59.2
60.10 60.10 59.20 1,700 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.3
16.3
16.08 16.28 16.08 6,200 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.2
6.2
6.40 6.40 6.20 1,000 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 600 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 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
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
VC2
5.1
5.1
5.40 5.40 5.10 168,100 0 0 0
VC3
24.9
24.9
25.58 25.67 24.74 1,051,300 0 0 0
VC6
17.8
17.8
17.68 17.85 17.68 500 0 0 0
VC7
8.8
8.8
9 9 8.50 275,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.60 7,200 0 0 0
VCA
8
8
8 8 7.60 1,700 0 0 0
VCB
62.4
62.4
62.38 63.37 62.38 17,105,000 0 0 0
VCC
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 310 310 0 0 0 0
VCG
16.6
16.6
16.44 16.88 16.44 6,157,000 0 0 0
VCI
28.3
28.3
27.91 29.34 27.62 22,914,100 0 0 0
VCM
8.7
8.7
8.50 8.70 8.50 400 0 0 0
VCP
24.6
24.6
24.80 24.80 24 49,400 0 0 0
VCR
32.9
32.9
31 32.90 31 900 0 0 0
VCS
41.4
41.4
41.90 41.90 40.20 144,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.5
14.5
13.50 14.50 13.50 2,300 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
37.90 39.03 37.53 5,500 0 0 0
VDS
17.9
17.9
17.60 18.40 17.60 2,514,600 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 20,000 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 500 0 0 0
VEA
34.7
34.7
35.20 35.20 34.30 1,603,200 0 0 0
VEC
31.7
31.7
36.60 36.60 31.70 1,000 0 0 0
VEF
108
108
110 110 106 13,000 0 0 0
VES
25.2
25.2
25 25.20 25 7,500 0 0 0
VET
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
50.7
50.7
50.42 50.80 50.14 7,000 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
48.9
48.9
45.25 50.80 45.25 3,049,300 0 0 0
VGG
40.5
40.5
40.24 40.81 40.15 6,400 0 0 0
VGI
98.1
98.1
105.70 105.70 89.27 1,673,600 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
27.3
27.3
27.50 27.50 26.70 31,000 0 0 0
VGR
62.1
62.1
62.22 62.22 62.12 2,000 0 0 0
VGS
25.1
25.1
25.76 26.05 24.04 1,359,000 0 0 0
VGT
14.3
14.3
13.94 14.63 12.97 7,456,700 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
64.2
64.2
60.40 65.30 59.80 2,742,900 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 500 0 0 0
VHE
3.2
3.2
3.10 3.20 3 875,900 0 0 0
VHF
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VHG
1.9
1.9
1.90 2 1.80 423,900 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 500 0 0 0
VHM
48.4
48.4
49.35 50.60 48.39 6,578,000 0 0 0
VIB
14.6
14.6
14.55 14.81 14.55 8,297,600 0 0 0
VIC
167.2
167.2
171 177.80 166 4,989,000 0 0 0
VID
5.0
5.0
5 5 4.98 5,600 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 800 0 0 0
VIF
16.3
16.3
16.28 16.28 15.61 14,200 0 0 0
VIG
5.4
5.4
5.50 5.50 5.20 190,700 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 0 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
12.3
12.3
12.28 12.28 12.09 1,539,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.3
23.3
23.25 23.25 23.25 0 0 0 0
VIW
13.5
13.5
12.90 14.70 12.90 29,400 0 0 0
VIX
17.2
17.2
17.13 17.90 17.13 55,476,100 0 0 0
VJC
130
130
131.15 132 129.38 1,184,600 0 0 0
VLA
9.4
9.4
9.37 9.37 9.37 3,300 0 0 0
VLB
48.0
48.0
47.61 48.00 46.46 31,500 0 0 0
VLC
13.9
13.9
14 14.10 13.70 245,500 0 0 0
VLG
8.8
8.8
8.40 9 8.40 3,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33.9
33.9
30.82 33.87 30.82 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.3
5.3
5.10 5.30 5.10 900 0 0 0
VMD
15.8
15.8
15.80 15.80 15.80 1,500 0 0 0
VMG
3
3
2.80 3.10 2.80 31,900 0 0 0
VMK
45
45
45 45 45 0 0 0 0
VMS
54.0
54.0
54.04 54.04 54.04 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.2
17.2
16.13 17.76 16.13 41,500 0 0 0
VNB
15.7
15.7
16 16.70 15.50 94,500 0 0 0
VNC
37.4
37.4
37.86 37.86 37.37 900 0 0 0
VND
18.1
18.1
18 18.60 17.80 15,643,900 0 0 0
VNF
14.7
14.7
14.89 14.89 14.17 2,200 0 0 0
VNG
7
7
7.10 7.10 6.70 10,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.3
7.3
7.10 8 7.10 4,800 0 0 0
VNL
20.6
20.6
20.48 20.63 20.24 17,500 0 0 0
VNM
64.5
64.5
64.78 67.59 64.39 12,468,700 0 0 0
VNP
18.0
18.0
18.19 18.96 17.90 27,700 0 0 0
VNR
18.6
18.6
19.10 19.19 18.65 66,200 0 0 0
VNS
9.2
9.2
9.30 9.30 8.65 27,300 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VNZ
348
348
346 348 346 1,200 0 0 0
VOS
16.5
16.5
16.45 16.45 16.35 4,409,200 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.6
27.6
27.76 28.20 27.46 24,664,300 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.5
23.5
23.04 23.50 22.95 3,400 0 0 0
VPG
5.2
5.2
5.21 5.31 5.21 580,600 0 0 0
VPH
4.1
4.1
4.10 4.16 3.99 153,700 0 0 0
VPI
52.1
52.1
51.91 52.55 51.55 1,403,700 0 0 0
VPL
80.1
80.1
82 82.50 80.10 394,800 0 0 0
VPR
6.9
6.9
6.91 6.91 6.91 1,700 0 0 0
VPS
8.4
8.4
7.98 8.53 7.98 19,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
18
18
18 18 18 0 0 0 0
VRC
13.4
13.4
12.95 13.40 12.50 15,800 0 0 0
VRE
26.8
26.8
27.52 27.77 26.85 8,153,700 0 0 0
VRG
16.8
16.8
16.89 16.89 16.61 25,700 0 0 0
VSA
20.4
20.4
19.88 20.45 19.79 400 0 0 0
VSC
27.1
27.1
26.90 27.70 26.50 25,845,600 0 0 0
VSE
8.2
8.2
8.20 8.20 7.90 5,500 0 0 0
VSF
27.8
27.8
25.50 29 25.10 42,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.6
41.6
41.60 41.60 41.22 18,300 0 0 0
VSI
25.6
25.6
25.30 25.55 25.30 13,500 0 0 0
VSM
15.1
15.1
13.80 16.50 13.80 1,000 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.20 1,000 0 0 0
VTB
15.4
15.4
15.35 15.85 15.10 17,700 0 0 0
VTC
10.4
10.4
10.35 10.66 10.04 32,900 0 0 0
VTD
6.1
6.1
6.20 6.20 6 55,600 0 0 0
VTE
6.2
6.2
5.90 6.19 5.80 400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 100 0 0 0
VTK
40.5
40.5
41.28 41.28 40.31 27,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.83 11.92 11.65 2,914,700 0 0 0
VTP
64.7
64.7
64.25 66.19 64.25 679,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.7
11.7
12 12.30 11.20 84,600 0 0 0
VTV
14.8
14.8
15 15.40 14.80 236,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.20 20 1,278,100 0 0 0
VUA
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 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
46
46
46 46 46 0 0 0 0
WCS
270.2
270.2
270.20 270.20 270.20 0 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 3,200 0 0 0
WSS
6.5
6.5
6.50 6.60 6.30 9,000 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
X20
11.3
11.3
11.35 11.35 11.26 600 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
XHC
14.4
14.4
14.36 14.36 14.36 0 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 9.50 6,100 0 0 0
XMD
5.8
5.8
5.90 5.90 5.80 1,000 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
14.5
14.5
14.80 14.80 14.50 8,900 0 0 0
YBC
7
7
7 7 7 7,600 0 0 0
YBM
11.2
11.2
10.45 11.15 10.20 18,500 0 0 0
YEG
11.2
11.2
11.26 11.54 11.17 3,524,400 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 200 0 0 0
^VN30
2,010.8
2,010.8
2,058.79 2,058.79 2,009.52 624,911,462 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |