DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/03/2026

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 12/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.8
32.8
32.83 32.83 32.83 0 0 0 0
AAA
6.8
6.8
6.80 6.88 6.71 770,200 0 0 0
AAH
3.4
3.4
3.40 3.50 3.30 753,500 0 0 0
AAM
6.1
6.1
5.81 6.14 5.81 2,400 0 0 0
AAS
8.6
8.6
8.50 9 8.40 3,337,400 0 0 0
AAT
3.0
3.0
3.07 3.07 3 18,600 0 0 0
ABB
11.7
11.7
11.91 11.91 11.57 627,700 0 0 0
ABC
10.1
10.1
10.30 10.30 10.10 21,900 0 0 0
ABI
19.8
19.8
19.80 19.80 19.60 16,100 0 0 0
ABR
11.5
11.5
11.54 11.54 11.54 0 0 0 0
ABS
2.6
2.6
2.56 2.67 2.56 201,900 0 0 0
ABT
62.2
62.2
61.08 62.23 60.32 8,900 0 0 0
ABW
10.7
10.7
10.70 11 10.50 174,300 0 0 0
ACB
19.9
19.9
19.82 20.03 19.47 15,668,600 0 0 0
ACC
12.5
12.5
12.30 12.45 12 22,500 0 0 0
ACE
40.5
40.5
40.48 40.48 40.48 300 0 0 0
ACL
13.6
13.6
13.55 13.55 13.55 2,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
49.2
49.2
50 51 48.70 808,600 0 0 0
ADC
20.6
20.6
20.58 20.58 20.58 0 0 0 0
ADG
9.4
9.4
8.80 9.48 8.80 4,400 0 0 0
ADS
7.4
7.4
7.47 7.47 7.34 119,100 0 0 0
AG1
11.1
11.1
11.02 11.11 11.02 1,800 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.64 11.77 11.45 284,500 0 0 0
AGP
33.9
33.9
34.38 34.38 33.84 1,300 0 0 0
AGR
14.8
14.8
14.80 15.10 14.80 576,500 0 0 0
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
39.5
39.5
38.93 39.53 38.41 3,000 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.4
7.4
6.90 7.40 6.90 19,300 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 1,000 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
7.8
7.8
8 8 7.60 7,000 0 0 0
AMV
1.8
1.8
1.90 1.90 1.80 1,282,500 0 0 0
ANV
24.1
24.1
24 24.35 23.55 1,314,600 0 0 0
APF
41.4
41.4
40.54 41.42 40.27 37,500 0 0 0
APG
7.7
7.7
7.65 7.65 7.65 96,800 0 0 0
APH
5.6
5.6
5.70 5.70 5.60 98,200 0 0 0
API
5.8
5.8
5.60 5.80 5.60 55,000 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5
5
4.90 5.40 4.80 7,000 0 0 0
APS
6.4
6.4
6.60 6.60 6.40 189,700 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 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 5,300 0 0 0
ASM
5.7
5.7
5.69 5.75 5.65 346,200 0 0 0
ASP
4.9
4.9
5 5 4.90 117,000 0 0 0
AST
60.6
60.6
60.65 60.65 58.76 1,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.5
49.5
49.50 49.70 49.50 6,400 0 0 0
AVG
10
10
10.10 10.20 10 124,700 0 0 0
BAB
10.5
10.5
10.51 10.51 10.42 6,900 0 0 0
BAF
31.6
31.6
31.27 31.64 31.14 940,000 0 0 0
BAL
7.3
7.3
7.35 7.35 7.35 0 0 0 0
BAX
34.6
34.6
34.56 34.56 34.56 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
9.2
9.2
10.83 10.83 9.17 2,500 0 0 0
BBT
10.9
10.9
10.93 10.93 10.93 200 0 0 0
BCA
17
17
16 17 16 54,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.10 7.20 7.10 53,700 0 0 0
BCE
8.3
8.3
8.29 8.33 7.95 38,300 0 0 0
BCF
35.7
35.7
35.70 35.70 35.70 5,000 0 0 0
BCM
55.3
55.3
55.20 56.20 54.80 543,900 0 0 0
BCP
8
8
8 8 8 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.5
34.5
34.54 34.54 34.54 100 0 0 0
BDT
9.2
9.2
9.10 9.20 9 2,700 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 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 0 0 0 0
BFC
66.3
66.3
63.89 66.79 62.86 452,000 0 0 0
BGE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 4,500 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 1,900 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
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
29.0
29.0
28.80 28.99 28.51 13,200 0 0 0
BHP
8
8
8 8 8 5,100 0 0 0
BIC
22.7
22.7
23 23 22.60 79,600 0 0 0
BID
37.7
37.7
38.67 38.77 37.61 6,452,900 0 0 0
BIG
6.2
6.2
6.43 6.43 6.07 234,600 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.7
17.7
17.80 18.03 16.94 65,400 0 0 0
BKG
2.5
2.5
2.53 2.53 2.48 50,600 0 0 0
BLI
8.8
8.8
8.70 8.80 8.70 500 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.3
21.3
21.06 21.83 21.06 800 0 0 0
BMC
14.3
14.3
14.10 14.30 14.05 13,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.2
7.2
8.20 8.20 7.20 500 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.1
16.1
16.41 16.41 16.12 224,500 0 0 0
BMJ
9.6
9.6
9.30 9.60 9.20 6,300 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
135.7
135.7
137.15 137.15 134.41 87,000 0 0 0
BMS
12.5
12.5
12.80 12.80 12.42 130,300 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BNA
6.1
6.1
6.30 6.40 6 81,200 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 0 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 0 0 0 0
BQB
3.8
3.8
3.60 3.80 3.60 21,200 0 0 0
BRC
11.1
11.1
11.25 11.25 11.11 2,400 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 600 0 0 0
BRS
34.3
34.3
31.88 35.74 31.88 10,300 0 0 0
BSA
21.5
21.5
21.80 21.80 21.30 17,500 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
32.7
32.7
32.73 33.27 32.27 236,400 0 0 0
BSL
10.0
10.0
10.33 10.33 9.96 200 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
15.4
15.4
15.37 15.37 15.37 2,300 0 0 0
BSR
37.4
37.4
36.88 37.58 36.09 17,242,000 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
4
4 4 4 0 0 0 0
BTD
17
17
17 17 17 4,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.0
21.0
22.10 22.10 20.91 23,200 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 8,600 0 0 0
BTP
8.2
8.2
8.40 8.40 8.21 34,800 0 0 0
BTS
5.1
5.1
5.20 5.20 5 1,600 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 0 0 0 0
BTV
10.4
10.4
10.38 10.38 10.38 0 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
72.3
72.3
74.40 78 72.30 788,500 0 0 0
BVL
13.5
13.5
14 14 13.50 3,400 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
27.3
27.3
27.90 28 27 242,800 0 0 0
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
41.8
41.8
42.07 42.12 41.49 168,900 0 0 0
BWS
32.7
32.7
32.81 32.81 32.71 1,600 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
11.3
11.3
10.42 11.31 10.42 4,800 0 0 0
C47
9.2
9.2
9.20 9.30 9.20 14,100 0 0 0
C4G
7
7
7.10 7.20 6.90 544,600 0 0 0
C69
16.6
16.6
17.10 17.10 16.50 295,700 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.5
6.5
6.50 6.50 6.50 500 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
39.5
39.5
40.38 40.38 39.07 22,400 0 0 0
CAT
16.2
16.2
17.69 18.37 16.24 33,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
25.7
25.7
25.50 25.70 25.50 700 0 0 0
CC1
28.6
28.6
30.67 35.05 28.57 3,600 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 0 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.4
4.4
4.52 4.52 4.40 72,700 0 0 0
CCM
31.4
31.4
31.37 31.37 31.37 2,900 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.5
12.5
12.48 12.48 12.48 0 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.6
15.6
15.55 15.61 15.31 98,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.6
30.6
30.34 30.63 30.34 11,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.5
12.5
13.33 13.33 12.18 4,400 0 0 0
CDR
4.7
4.7
4.90 4.90 4.70 1,800 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.4
14.4
14.38 14.86 13.90 10,037,300 0 0 0
CET
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
18.9
18.9
20.10 20.10 18.90 700 0 0 0
CGV
2.8
2.8
2.80 2.90 2.70 7,900 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.2
26.2
26.11 26.34 25.97 70,300 0 0 0
CHS
11.2
11.2
11.10 11.20 11.10 400 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.40 9.70 9.30 3,800 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
6.2
6.2
6.08 6.48 5.95 51,000 0 0 0
CII
16.2
16.2
15.70 16.45 15.70 12,460,400 0 0 0
CIP
2.5
2.5
2.70 2.80 2.50 24,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.5
43.5
43.58 43.66 43.00 1,500 0 0 0
CKD
26.3
26.3
25.86 26.81 25.86 10,200 0 0 0
CKG
9.1
9.1
9.30 9.30 8.95 9,100 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.7
54.7
52.50 54.70 52.50 2,300 0 0 0
CLH
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CLL
27.7
27.7
27.72 27.77 27.45 8,700 0 0 0
CLM
54.9
54.9
54.75 54.90 54.75 1,200 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 0 0 0 0
CLX
14.6
14.6
14.59 14.59 14.59 29,300 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CMD
18.0
18.0
18.88 18.88 18.03 5,800 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
29.7
29.7
30.20 30.20 29.60 235,600 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 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
21.7
21.7
21.50 21.67 21.50 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.8
6.8
6.76 6.76 6.49 21,000 0 0 0
CMT
12.8
12.8
12.30 12.80 12.30 12,800 0 0 0
CMV
8.6
8.6
8 8.55 8 1,900 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.2
6.2
6.25 6.30 6.21 66,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
29.14 29.14 28.94 300 0 0 0
CNG
24.6
24.6
24.65 24.85 24.55 19,400 0 0 0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.5
6.5
7.30 7.30 6.30 2,400 0 0 0
COM
33.1
33.1
33.06 33.06 33.06 0 0 0 0
CPA
8.6
8.6
8.90 8.90 7.10 500 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.13 15,900 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9.2
9.2
9 9.45 8.90 2,189,400 0 0 0
CRE
7.3
7.3
7.35 7.39 7.11 329,200 0 0 0
CSC
14.4
14.4
13.09 14.36 13.09 13,200 0 0 0
CSI
16
16
16 16 16 1,200 0 0 0
CSM
12.3
12.3
11.90 12.25 11.90 275,100 0 0 0
CSV
29.5
29.5
28.95 29.95 28.80 1,389,100 0 0 0
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 400 0 0 0
CTB
15.1
15.1
14.28 15.11 14.00 4,400 0 0 0
CTD
74.5
74.5
76 77.62 74.38 827,300 0 0 0
CTF
19
19
19.10 19.10 18.80 289,900 0 0 0
CTG
33.8
33.8
34.27 34.37 33.73 12,913,700 0 0 0
CTI
21.3
21.3
21.18 21.91 21.18 571,100 0 0 0
CTP
4.9
4.9
5 5.10 4.90 21,800 0 0 0
CTR
71.1
71.1
72.63 72.63 70.88 336,600 0 0 0
CTS
21.6
21.6
21.72 22.34 21.64 585,800 0 0 0
CTT
18.5
18.5
18.48 18.48 18.48 100 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 100 0 0 0
CVT
28.3
28.3
26.60 28.25 26.60 1,900 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 3,100 0 0 0
D2D
36.8
36.8
36.60 37.10 36.45 45,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.70 15.70 15.40 1,000 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.08 3.11 3.08 22,000 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
8.4
8.4
8.90 8.90 8.27 2,500 0 0 0
DBC
20.8
20.8
21.05 21.27 20.65 3,044,500 0 0 0
DBD
49.0
49.0
49.44 49.44 48.29 11,900 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.55 10.55 10.55 6,200 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.4
8.4
8.34 8.44 8.30 165,500 0 0 0
DCF
29.8
29.8
29.82 29.82 29.82 0 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
55.5
55.5
56.20 56.70 55 357,500 0 0 0
DCM
47.5
47.5
45.62 48.12 45.38 9,495,700 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
9.30 9.30 9.20 9,800 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.9
9.9
9.60 9.90 9.60 5,300 0 0 0
DDV
28.2
28.2
27.28 28.40 26.90 2,437,000 0 0 0
DFC
25.5
25.5
25.54 25.54 25.54 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
72.2
72.2
68.76 73.23 68.05 9,831,700 0 0 0
DGT
4.1
4.1
4 4.10 3.90 23,300 0 0 0
DGW
44.2
44.2
44.50 45.45 43.40 1,868,400 0 0 0
DHA
49.6
49.6
48.28 50.26 48.28 39,100 0 0 0
DHB
10.5
10.5
9.40 10.50 9 150,800 0 0 0
DHC
32.4
32.4
32.22 32.58 31.42 597,700 0 0 0
DHD
27.3
27.3
26.91 27.28 26.91 2,100 0 0 0
DHG
95.5
95.5
96.09 96.85 95.52 9,400 0 0 0
DHM
5.9
5.9
5.85 5.99 5.85 900 0 0 0
DHN
22.6
22.6
22.61 22.61 22.61 0 0 0 0
DHP
10.8
10.8
11.28 11.28 10.80 3,100 0 0 0
DHT
67.9
67.9
68 68 66.90 2,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DIG
12.7
12.7
12.55 12.78 12.26 12,249,600 0 0 0
DIH
8.3
8.3
8.26 8.26 8.26 11,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.60 4.60 4.40 324,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.65 2.60 713,900 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
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
58.4
58.4
57.50 58.36 57.50 800 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 400 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 200 0 0 0
DNE
7.4
7.4
7.53 7.53 7.44 700 0 0 0
DNH
51.9
51.9
51.87 51.87 51.87 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19.5
19.5
18.50 19.50 18.50 5,200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.8
12.8
12.38 12.82 12.38 1,200 0 0 0
DP1
28.1
28.1
28.02 28.30 28.02 800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.8
58.8
58.07 59.01 58.07 4,200 0 0 0
DPG
40.4
40.4
41.32 41.37 39.89 431,200 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
31.8
31.8
30.29 31.83 30.29 22,324,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
42
42
41.30 42.40 40.85 823,900 0 0 0
DQC
9.3
9.3
9.79 9.79 9.17 6,800 0 0 0
DRC
13.6
13.6
13.74 13.79 13.45 435,400 0 0 0
DRG
8.8
8.8
8.13 8.82 8.13 3,600 0 0 0
DRH
2.7
2.7
2.68 2.78 2.60 575,800 0 0 0
DRI
13.3
13.3
13.30 13.60 13.10 819,700 0 0 0
DRL
44.4
44.4
44.58 44.63 44.43 2,200 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
24
24
24.40 24.40 24 321,200 0 0 0
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSN
38.4
38.4
38.43 38.72 38.34 3,700 0 0 0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.50 8.50 8.20 42,500 0 0 0
DTA
3.6
3.6
3.60 3.60 3.42 2,000 0 0 0
DTD
14.0
14.0
14.33 14.33 13.89 254,200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 4,100 0 0 0
DTK
10.8
10.8
10.73 10.82 10.63 2,800 0 0 0
DTL
11.8
11.8
11.80 11.80 11.55 4,600 0 0 0
DTP
94.6
94.6
94.65 94.65 94.65 100 0 0 0
DTT
16.0
16.0
15.98 15.98 15.98 2,200 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.6
6.6
6.70 6.70 6.50 225,300 0 0 0
DVN
20.0
20.0
20.22 20.41 19.84 59,300 0 0 0
DVP
62.7
62.7
62.03 63.65 62.03 4,800 0 0 0
DVW
37.9
37.9
37.87 37.87 37.87 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
12.1
12.1
12.02 12.32 11.75 12,586,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.4
12.4
12.50 12.50 12.10 251,900 0 0 0
DXS
6.2
6.2
6.10 6.26 5.98 1,243,000 0 0 0
DXV
3.8
3.8
3.75 3.76 3.75 1,100 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.5
31.5
32 32 31 5,400 0 0 0
EFI
1.7
1.7
1.80 1.80 1.70 3,700 0 0 0
EIB
22.6
22.6
22.10 23.30 22.05 13,211,300 0 0 0
EIC
21.4
21.4
21.43 21.43 21.14 6,700 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 0 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 6,100 0 0 0
ELC
17.1
17.1
17.33 17.33 16.86 458,200 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
18.94 18.94 17.99 1,800 0 0 0
EVE
9.1
9.1
9.02 9.11 8.93 3,600 0 0 0
EVF
14.7
14.7
14.75 15.25 14.35 22,065,700 0 0 0
EVG
5.9
5.9
5.93 5.99 5.83 729,400 0 0 0
EVS
5.1
5.1
5.20 5.20 5 243,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
27.1
27.1
27.10 27.10 27.10 0 0 0 0
FCM
3.2
3.2
3.24 3.25 3.20 45,400 0 0 0
FCN
12.0
12.0
11.70 12.20 11.70 913,500 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 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
23.8
23.8
23.83 23.83 23.83 100 0 0 0
FIC
21.4
21.4
19.49 21.44 19.49 48,900 0 0 0
FID
1.4
1.4
1.50 1.50 1.40 341,000 0 0 0
FIR
5.7
5.7
5.43 5.70 5.10 230,500 0 0 0
FIT
4.4
4.4
4.36 4.50 4.30 1,114,200 0 0 0
FMC
37.6
37.6
36.98 37.60 35.94 231,500 0 0 0
FOC
56.7
56.7
55.49 57.22 54.97 28,400 0 0 0
FOX
73.9
73.9
76.50 76.80 73.20 233,300 0 0 0
FPT
77.7
77.7
78.80 79.20 77.50 12,722,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
146.3
146.3
146.48 146.48 140.76 657,000 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
37.1
37.1
36.52 37.07 36.52 2,700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.9
24.9
24.97 25.42 24.75 733,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.7
10.7
10.80 11 10.50 135,800 0 0 0
GAS
98.7
98.7
103 103 98.70 1,736,400 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
25.5
25.5
24.50 26 24 14,100 0 0 0
GDA
13.8
13.8
14 14 13.70 35,800 0 0 0
GDT
17.5
17.5
17.73 17.73 17.27 18,300 0 0 0
GDW
37.7
37.7
37.66 37.66 37.66 0 0 0 0
GEG
15.7
15.7
14.76 15.71 14.57 4,935,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.5
27.5
27.32 28.56 26.96 7,084,200 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.1
10.1
10.09 10.19 10.09 20,300 0 0 0
GIL
14.1
14.1
14.30 14.45 14 169,100 0 0 0
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.8
29.8
29.80 29.80 29.80 0 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
74.6
74.6
74.15 75.89 73.17 1,764,300 0 0 0
GMH
7.8
7.8
7.35 7.79 7.35 3,100 0 0 0
GMX
14.1
14.1
14.10 15.37 14.10 17,700 0 0 0
GND
27.3
27.3
27.26 27.26 27.26 100 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 13,500 0 0 0
GSM
26.7
26.7
26.77 26.77 24.79 7,400 0 0 0
GSP
10.8
10.8
11.27 11.27 10.82 220,600 0 0 0
GTA
8.9
8.9
8.72 8.88 8.70 500 0 0 0
GTD
94.8
94.8
94.80 94.80 94.80 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.8
35.8
35.70 37.85 35.10 5,803,200 0 0 0
GVT
65.6
65.6
65.64 65.64 65.64 0 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.8
9.8
9 9.90 9 1,300 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
17
17
17 17 17 100 0 0 0
HAG
15.2
15.2
15 15.35 14.70 5,659,800 0 0 0
HAH
56.0
56.0
57.25 57.83 55.81 1,605,400 0 0 0
HAM
50
50
47.33 50 47.33 1,500 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 1,400 0 0 0
HAP
7.3
7.3
7.25 7.27 7.07 17,400 0 0 0
HAR
3.2
3.2
3.25 3.25 3.21 107,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 200 0 0 0
HAX
10.4
10.4
10.50 10.50 10.30 117,200 0 0 0
HBC
5.4
5.4
5.40 5.40 5.30 684,500 0 0 0
HBD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 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
25.0
25.0
25.04 25.04 25.04 1,500 0 0 0
HCC
23.2
23.2
21.91 23.20 21.91 200 0 0 0
HCD
6.4
6.4
6.38 6.38 6.28 19,600 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.9
18.9
19.23 19.44 18.88 8,759,200 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
10.80 11 10.80 6,500 0 0 0
HD6
8.4
8.4
8.25 8.52 8.25 3,200 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.5
5.5
5.45 5.45 5.45 100 0 0 0
HDB
25.7
25.7
25.30 25.75 25.10 11,637,800 0 0 0
HDC
15.5
15.5
15.35 15.83 15.13 2,614,200 0 0 0
HDG
25.6
25.6
24.91 26.18 24.59 4,569,000 0 0 0
HDM
35.4
35.4
36.39 36.39 35.44 6,400 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
30.8
30.8
30.75 30.75 30.75 0 0 0 0
HEJ
14.6
14.6
14.20 14.60 14.20 1,700 0 0 0
HEP
15
15
15 15 15 100 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
8.4
8.4
8.40 8.40 8.40 100 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
191.6
191.6
187.30 191.92 186.38 8,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
139
139
139 139 139 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.2
12.2
12.49 12.58 12.07 1,436,100 0 0 0
HHS
11
11
11 11.20 10.80 2,612,600 0 0 0
HHV
11.1
11.1
11 11.38 10.95 6,858,700 0 0 0
HID
4.0
4.0
4.10 4.13 3.90 457,900 0 0 0
HII
5.0
5.0
5.02 5.02 4.85 72,900 0 0 0
HIO
7
7
7 7 6.90 4,300 0 0 0
HJC
7
7
7 7 7 100 0 0 0
HJS
27.4
27.4
27.42 27.42 27.42 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.8
20.8
20.19 20.96 18.08 54,400 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
12.2
12.2
11.73 12.47 11.73 37,700 0 0 0
HLD
15.7
15.7
15.90 15.99 15.22 21,500 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 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
10.55 10.55 10.55 500 0 0 0
HMD
20
20
19 20 18 7,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 0 0 0 0
HMR
10.8
10.8
10.50 10.80 10.50 7,700 0 0 0
HMS
34.5
34.5
34.30 35 34.30 12,200 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
11
11
10.90 11 10.80 23,900 0 0 0
HNF
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNG
5.9
5.9
5.90 6 5.80 1,672,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8.10 8.10 8 1,055,900 0 0 0
HNP
16.2
16.2
16.20 16.20 16.20 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 300 0 0 0
HPB
25.2
25.2
26 26 25.20 1,400 0 0 0
HPD
16
16
16 16 16 10,300 0 0 0
HPG
24.4
24.4
24.55 24.68 24.23 44,045,900 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
68
68 68 68 100 0 0 0
HPT
25.1
25.1
25.14 25.14 25.14 2,000 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 100 0 0 0
HPX
4.8
4.8
4.93 4.93 4.80 613,500 0 0 0
HQC
2.6
2.6
2.61 2.61 2.55 2,441,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
88.5
88.5
88.50 88.50 88 5,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.1
11.1
11.38 11.38 11.04 3,595,800 0 0 0
HSL
5.6
5.6
5.79 5.79 5.24 925,800 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 0 0 0 0
HSV
4.5
4.5
4.70 4.90 4.50 18,500 0 0 0
HT1
16.0
16.0
16.11 16.21 15.57 369,700 0 0 0
HTC
37.0
37.0
45.05 45.05 37.01 400 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 3,600 0 0 0
HTG
34.8
34.8
36.13 36.13 34.73 14,500 0 0 0
HTI
22.7
22.7
22.44 22.67 22.30 21,900 0 0 0
HTL
22.3
22.3
22.20 22.30 22.20 2,000 0 0 0
HTM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HTN
4.3
4.3
4.21 4.39 4.20 98,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.1
10.1
8.93 10.07 8.93 11,700 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
9.6
9.6
8.85 9.58 8.76 900 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
12.5
12.5
12.09 12.49 12.09 1,000 0 0 0
HUG
32.1
32.1
28.10 32.10 28.10 300 0 0 0
HUT
16
16
16.30 16.30 15.80 1,864,700 0 0 0
HVA
14.8
14.8
14.60 16 13.80 22,500 0 0 0
HVH
10.6
10.6
10.59 10.64 10.41 34,100 0 0 0
HVN
22.9
22.9
23.45 23.50 22.90 2,027,400 0 0 0
HVT
26.5
26.5
26.34 27.11 26.24 27,000 0 0 0
HWS
13.9
13.9
13.89 13.89 13.79 10,000 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 200 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
18
18
18.40 18.40 17.40 17,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
31.2
31.2
30.98 31.54 30.98 3,200 0 0 0
ICT
16.5
16.5
16.21 16.87 16.21 3,400 0 0 0
IDC
39.2
39.2
37.52 39.27 36.65 3,016,300 0 0 0
IDI
7.0
7.0
7.05 7.10 6.85 472,100 0 0 0
IDJ
3.9
3.9
3.90 3.90 3.70 287,400 0 0 0
IDP
267.5
267.5
273.58 273.58 267.54 400 0 0 0
IDV
23.5
23.5
23.48 23.48 23.39 13,100 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 600 0 0 0
IJC
9.5
9.5
9.62 9.67 9.47 1,124,500 0 0 0
ILA
5.6
5.6
5.80 5.80 5.60 300 0 0 0
ILB
20.8
20.8
20.56 21.03 20.28 2,600 0 0 0
ILC
6.4
6.4
6.10 6.40 6.10 90,300 0 0 0
ILS
36.3
36.3
34.90 36.30 34.90 480,700 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.3
55.3
55.87 55.97 54.59 50,700 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
39.8
39.8
40 40 39.80 1,200 0 0 0
IPA
14.5
14.5
14.52 14.52 13.83 55,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.8
23.8
23.79 23.79 23.69 1,000 0 0 0
IST
31.7
31.7
31.68 31.68 31.68 500 0 0 0
ITC
9.9
9.9
9.96 9.96 9.65 60,300 0 0 0
ITD
14.0
14.0
13.77 14.07 13.77 9,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.60 122,400 0 0 0
ITS
4.3
4.3
4.10 4.30 4.10 6,400 0 0 0
IVS
7.4
7.4
7.56 7.56 7.26 29,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.6
4.6
4.56 4.60 4.46 443,100 0 0 0
KBC
32
32
31.80 32.25 31.40 2,318,000 0 0 0
KCB
13.9
13.9
12.59 13.90 12.50 153,700 0 0 0
KDC
51.3
51.3
51.30 51.30 50.30 177,500 0 0 0
KDH
25.6
25.6
25.70 25.80 25.05 2,316,000 0 0 0
KDM
29.8
29.8
28.50 29.80 28.10 20,600 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 21,100 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.5
5.5
5.53 5.58 5.40 9,200,700 0 0 0
KHP
10.2
10.2
10.06 10.24 10.06 7,400 0 0 0
KHS
13.9
13.9
13.40 13.96 13.08 21,100 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 0 0 0 0
KKC
6.8
6.8
7.10 7.10 6.80 2,100 0 0 0
KMR
2.7
2.7
2.74 2.74 2.69 22,400 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
36.7
36.7
36.40 36.70 36.40 369,300 0 0 0
KSB
16.9
16.9
16.55 16.85 16.40 1,090,400 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
80
80
75 80 75 24,500 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.15 23.15 23.15 500 0 0 0
KTS
23.8
23.8
23.30 24 23.30 2,600 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
L14
22.7
22.7
22.60 22.90 22.10 53,900 0 0 0
L18
19.4
19.4
19.20 19.44 18.88 37,700 0 0 0
L40
31.8
31.8
30.91 31.82 30.45 243,700 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
18.2
18.2
18.25 18.25 18.25 100 0 0 0
LAI
9.8
9.8
10 10.17 9.83 14,100 0 0 0
LAS
20.3
20.3
18.80 20.30 18.80 4,456,700 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
19.2
19.2
19.24 19.24 19.24 6,800 0 0 0
LBM
30.1
30.1
30.14 30.18 28.07 22,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
8.69 9.19 8.69 2,197,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.44 3.44 3.32 858,200 0 0 0
LDP
8.2
8.2
7.10 8.20 7 50,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
54.2
54.2
54.20 57.50 54.20 1,300 0 0 0
LGL
5.6
5.6
5.58 5.58 5.40 65,100 0 0 0
LHC
53.5
53.5
52.50 54 51.95 13,800 0 0 0
LHG
26.3
26.3
26.13 26.31 26.04 44,200 0 0 0
LIC
26.9
26.9
26.50 26.90 26 12,200 0 0 0
LIG
3.8
3.8
3.90 4 3.80 90,400 0 0 0
LIX
32.9
32.9
32.44 33.57 32.44 20,600 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 1,300 0 0 0
LLM
20.3
20.3
21.40 21.40 20.30 900 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
6.1
6.1
6.10 6.10 6.10 700 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 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
41.1
41.1
41.50 41.60 40.60 2,167,300 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
34.80 34.80 33.80 6,500 0 0 0
LSS
8.5
8.5
8.55 8.55 8.40 57,300 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.0
21.0
20.73 21.01 20.73 3,500 0 0 0
MA1
32.5
32.5
36.50 36.50 32.50 300 0 0 0
MAC
10.8
10.8
10.55 11.45 10.55 3,900 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
21.0
21.0
21.23 21.47 20.82 19,075,600 0 0 0
MBG
2.8
2.8
2.90 2.90 2.80 132,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
19.43 19.74 18.52 7,021,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 1,900 0 0 0
MCM
24.8
24.8
24.85 25.00 24.61 13,200 0 0 0
MCO
5.1
5.1
5 5.10 4.90 6,500 0 0 0
MCP
27.6
27.6
27.60 27.60 27.20 26,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.07 10.44 9.89 38,600 0 0 0
MDF
5
5
4.90 5 4.90 8,900 0 0 0
MDG
38.4
38.4
38.43 38.93 38.43 15,300 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
6.6
6.6
6.64 6.64 6.64 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.2
34.2
34.20 34.40 33.80 36,400 0 0 0
MGC
12.5
12.5
12.35 12.55 12.26 22,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MHC
9.5
9.5
9.52 9.67 9.51 18,300 0 0 0
MIE
9.3
9.3
9.40 9.40 9.30 500 0 0 0
MIG
16.4
16.4
16.44 16.53 16.01 431,900 0 0 0
MKP
32.9
32.9
32.87 32.87 32.87 100 0 0 0
MKV
23.2
23.2
21.60 23.20 21.60 2,500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18.70 18.70 18 600 0 0 0
MML
33
33
32.90 33.30 32.60 76,100 0 0 0
MNB
23.8
23.8
23.83 23.83 23.83 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.3
16.3
16.60 16.60 16.10 52,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.4
9.4
9.29 9.50 9.29 3,337,600 0 0 0
MSH
35.8
35.8
35.29 36.17 35.10 444,700 0 0 0
MSN
73.1
73.1
73.20 74.50 71.80 8,489,100 0 0 0
MSR
54.2
54.2
49.16 54.25 48.48 4,419,600 0 0 0
MST
7.1
7.1
7.20 7.20 6.90 3,015,100 0 0 0
MTA
13.7
13.7
13.96 13.96 12.87 22,000 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 7.20 200 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.2
5.2
6.40 6.40 5.20 2,100 0 0 0
MTP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 200 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 100 0 0 0
MVB
18
18
18 18 18 3,000 0 0 0
MVC
14.9
14.9
15.42 15.42 14.66 12,000 0 0 0
MVN
49.1
49.1
53.60 53.60 49 24,200 0 0 0
MWG
83.3
83.3
82.71 85.17 81.83 10,104,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.2
44.2
42.60 44.40 42 975,600 0 0 0
NAG
7.8
7.8
7.75 7.84 7.56 104,400 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31
31
30.70 31.30 30.70 900 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.9
15.9
15.86 15.86 15.86 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.05 17.40 16.60 52,600 0 0 0
NBC
10.5
10.5
9.53 10.45 9.53 477,200 0 0 0
NBE
10.0
10.0
10.03 10.03 10.03 800 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 300 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 300 0 0 0
NCG
10.7
10.7
11 11 10.60 10,000 0 0 0
NCS
37.3
37.3
37.32 37.32 37.32 200 0 0 0
NCT
84.8
84.8
84.80 84.80 84.25 7,500 0 0 0
ND2
32.5
32.5
31.15 32.51 31.15 2,400 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
10.90 10.90 10.40 262,600 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 200 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 1,100 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 6,300 0 0 0
NET
66
66
66 66 65.60 4,600 0 0 0
NFC
60.1
60.1
60.59 60.59 60.13 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.45 11.55 11.18 125,000 0 0 0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHH
10.3
10.3
10.40 10.40 10 24,900 0 0 0
NHT
8.4
8.4
8.35 8.43 8.35 3,900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
12.6
12.6
12.91 13.18 12.64 6,087,800 0 0 0
NLG
26.4
26.4
25.85 26.64 25.56 3,474,300 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
49.0
49.0
48.11 48.99 46.84 52,000 0 0 0
NNT
58.3
58.3
61.98 61.98 58.25 2,900 0 0 0
NO1
5.5
5.5
5.47 5.47 5.40 10,300 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
13.2
13.2
13.15 13.15 13.15 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 681,700 0 0 0
NSC
71.8
71.8
70.41 71.77 68.08 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.10 5.30 4.90 370,000 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
12.4
12.4
11.80 12.40 11.40 4,200 0 0 0
NT2
26.5
26.5
26.40 27.30 26.15 1,743,000 0 0 0
NTF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NTH
59.2
59.2
59.21 59.21 59.21 0 0 0 0
NTL
16.0
16.0
16.25 16.25 15.70 445,500 0 0 0
NTP
47.3
47.3
48.36 48.36 46.97 216,100 0 0 0
NTT
8.9
8.9
9 9 8.90 1,200 0 0 0
NTW
18.8
18.8
18.76 18.76 18.76 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.1
11.1
11.20 11.30 10.90 63,400 0 0 0
NVL
11.0
11.0
10.23 11.02 10.19 19,587,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.34 7.55 7.34 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
OCB
9.3
9.3
9.43 9.43 9.26 1,573,200 0 0 0
OCH
5.6
5.6
5.60 5.60 5.60 5,100 0 0 0
ODE
46
46
46.10 46.30 45.90 19,300 0 0 0
OGC
3.0
3.0
3.10 3.10 3 849,400 0 0 0
OIL
20.7
20.7
21.60 21.60 20.52 4,301,400 0 0 0
ONE
9.5
9.5
9.80 9.80 9.50 5,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.32 18.32 18.32 100 0 0 0
ORS
13.4
13.4
13.75 14.35 13.35 4,213,400 0 0 0
PAC
23.5
23.5
21.86 23.50 21.86 2,226,300 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
26.6
26.6
27 27.21 26.54 907,300 0 0 0
PAP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 16,900 0 0 0
PAT
84.1
84.1
82.44 86.75 82.44 63,400 0 0 0
PBC
5.8
5.8
5.80 5.90 5.80 13,600 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 900 0 0 0
PC1
27.3
27.3
26.70 27.85 26.25 7,914,700 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.9
18.9
18.49 18.86 18.49 5,800 0 0 0
PCF
4.7
4.7
4.50 4.80 4.50 10,700 0 0 0
PCH
19.1
19.1
20.84 20.84 18.88 110,100 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 800 0 0 0
PDB
15.8
15.8
16.07 16.15 15.81 27,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
107.5
107.5
109.30 109.30 107.48 300 0 0 0
PDR
15.3
15.3
15.10 15.40 14.85 8,338,100 0 0 0
PEG
4
4
3.90 4.30 3.90 3,000 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 300 0 0 0
PEQ
40.5
40.5
41.77 41.77 40.33 800 0 0 0
PET
36.2
36.2
34.76 37 34.76 1,909,600 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 106,200 0 0 0
PGB
11.1
11.1
11.16 11.63 11.07 31,700 0 0 0
PGC
12.9
12.9
12.87 12.97 12.78 187,300 0 0 0
PGD
24.2
24.2
24.15 24.15 24 4,800 0 0 0
PGI
18.2
18.2
18.19 18.23 18.19 2,200 0 0 0
PGN
5.3
5.3
5.60 5.60 5.30 89,500 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.2
6.2
5.60 6.30 5.60 1,200 0 0 0
PGV
22.1
22.1
22.54 22.54 21.65 43,700 0 0 0
PHC
4.6
4.6
4.66 4.66 4.55 45,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62.4
62.4
62.93 62.93 62.44 400 0 0 0
PHP
33.1
33.1
33.33 33.62 32.54 87,200 0 0 0
PHR
33.4
33.4
32.34 33.86 32.34 460,600 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 100 0 0 0
PIA
27
27
27 27 27 100 0 0 0
PIC
16.9
16.9
17.56 17.56 16.17 400 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
7.7
7.7
7.58 7.70 7.58 2,500 0 0 0
PIV
6.1
6.1
6.10 6.30 5.80 158,200 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.5
8.5
8.51 8.66 8.28 14,200 0 0 0
PLA
5.5
5.5
5.10 5.50 5 3,600 0 0 0
PLC
27
27
28 28.10 27 598,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.3
5.3
5.30 5.31 5.20 21,800 0 0 0
PLX
50.2
50.2
53.10 53.29 50.20 7,032,400 0 0 0
PMB
10.0
10.0
9.81 10.17 9.81 31,800 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 0 0 0 0
PMG
7.7
7.7
7.73 7.73 7.70 3,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
14
14
14 14 14 0 0 0 0
PMS
30.4
30.4
30.38 30.38 30.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.8
34.8
34.80 34.80 34.80 100 0 0 0
PNC
26.9
26.9
25.95 26.93 25.95 1,900 0 0 0
PND
9
9
8.90 9 8.90 1,700 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
78.6
78.6
79.07 79.07 76.67 997,100 0 0 0
PNP
21.4
21.4
21.40 21.40 21.40 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
17
17
17.50 17.50 16.80 38,300 0 0 0
POT
20.8
20.8
19.40 20.78 19.40 3,500 0 0 0
POV
8.3
8.3
9.51 10.57 8.26 72,600 0 0 0
POW
13.4
13.4
13.60 13.75 13.20 14,291,100 0 0 0
PPC
10.0
10.0
9.91 10.05 9.90 247,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.4
26.4
26.36 26.36 26.08 12,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19.37 19.37 19.37 0 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
6.0
6.0
6.00 6.00 5.66 6,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRE
21.8
21.8
21.65 21.95 21.65 5,300 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
10.9
10.9
10.70 11 10.10 35,700 0 0 0
PSB
6.5
6.5
6.60 6.70 6.20 128,100 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.5
12.5
13 13 12.38 168,700 0 0 0
PSE
11.2
11.2
11.20 11.20 11 2,200 0 0 0
PSI
7.5
7.5
7.50 7.70 7.40 131,000 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PSW
8.0
8.0
7.79 7.98 7.79 108,200 0 0 0
PTB
39.9
39.9
39.52 40.98 39.29 266,300 0 0 0
PTC
7
7
7 7.01 7 30,400 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 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
30 30 30 2,400 0 0 0
PTL
2.7
2.7
2.73 2.87 2.71 4,400 0 0 0
PTM
5.7
5.7
5.69 5.69 5.69 0 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
6.8
6.8
6.80 7.40 6.80 467,100 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 49,000 0 0 0
PVB
31.9
31.9
33 33.50 31.60 292,700 0 0 0
PVC
19.2
19.2
18.80 19.70 18.30 4,111,800 0 0 0
PVD
24.7
24.7
25.13 25.13 24.27 3,541,900 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.3
7.3
7.60 7.60 7.10 355,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.9
68.9
70.02 70.28 68.70 54,300 0 0 0
PVM
19.1
19.1
19 19.10 19 4,600 0 0 0
PVO
9.2
9.2
9.37 9.47 8.68 56,900 0 0 0
PVP
15.0
15.0
15.51 15.70 14.90 810,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
36.3
36.3
38.33 38.83 35.42 8,653,200 0 0 0
PVT
24.1
24.1
25.55 25.59 24 11,043,400 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
6.2
6.2
5.90 6.20 5.90 23,500 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 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
14.2
14.2
14.40 14.40 14 120,200 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
23.1
23.1
23.15 23.15 23.15 100 0 0 0
QCG
12.9
12.9
12.70 13.20 12.65 292,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 3,300 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
44.5
44.5
44.83 44.92 44.36 17,100 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
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
34.4
34.4
33 34.40 33 3,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
34.5
34.5
34.45 34.45 34.45 100 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
13.2
13.2
12.80 13.30 12.50 816,900 0 0 0
RAL
82.2
82.2
82.78 82.88 82.22 1,900 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18
18
18 18 18 300 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
11.3
11.3
11.18 11.37 11.18 4,000 0 0 0
REE
54.3
54.3
52.26 54.78 51.30 1,507,700 0 0 0
RIC
11.6
11.6
11.50 11.90 11.50 400 0 0 0
RTB
26.6
26.6
26.63 26.82 26.16 8,500 0 0 0
RYG
10.0
10.0
10.18 10.18 9.76 83,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 100 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 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
8.5
8.5
8.20 8.60 8.10 298,900 0 0 0
SAB
40.9
40.9
41.78 41.78 40.89 824,200 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
53.0
53.0
52.89 52.99 52.89 2,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.2
6.2
6.08 6.26 6.08 207,000 0 0 0
SAS
32.1
32.1
31.79 32.24 31.79 10,200 0 0 0
SAV
12.7
12.7
12.67 12.71 12.19 16,300 0 0 0
SB1
6.0
6.0
5.82 6.26 5.82 20,400 0 0 0
SBA
26.5
26.5
26.61 26.61 26.04 2,900 0 0 0
SBB
15.4
15.4
15.44 15.44 15.44 5,700 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
9.7
9.7
9.58 9.75 9.50 31,700 0 0 0
SBH
42.1
42.1
41.90 42.40 41.90 500 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 100 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
5.3
5.3
5.40 5.50 5.30 293,800 0 0 0
SBT
21.6
21.6
21.65 21.65 21.37 401,100 0 0 0
SBV
7.7
7.7
7.37 7.79 7.35 9,900 0 0 0
SC5
15.4
15.4
15.35 15.35 15.35 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.9
64.9
64.50 64.90 64.50 14,400 0 0 0
SCI
8.2
8.2
8 8.20 8 31,100 0 0 0
SCJ
3
3
2.90 3 2.90 2,900 0 0 0
SCL
17.1
17.1
17.09 17.09 16.84 13,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.7
5.7
5.71 5.79 5.60 3,210,400 0 0 0
SCS
50.2
50.2
50.75 50.84 49.80 209,800 0 0 0
SD2
4.8
4.8
4.50 4.80 4.50 17,300 0 0 0
SD3
7.8
7.8
7.40 7.90 7.40 12,700 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 2,100 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 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 10.56 10.09 104,500 0 0 0
SDC
6.4
6.4
6.37 6.37 6.37 0 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
11.6
11.6
11.64 11.64 11.64 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
11
11
11 11 11 100 0 0 0
SDV
34.2
34.2
34.17 34.17 34.17 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
43.3
43.3
43.30 43.30 43.30 0 0 0 0
SEB
45.1
45.1
45.14 45.14 45.14 500 0 0 0
SED
17.1
17.1
17.27 17.27 17.00 5,000 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
20
20
20.50 20.50 19.50 1,500 0 0 0
SFG
10.8
10.8
10.49 10.83 10.21 6,000 0 0 0
SFI
27.0
27.0
26.48 26.96 26.48 1,200 0 0 0
SFN
16.1
16.1
16.07 16.07 16.07 100 0 0 0
SGB
12.2
12.2
12.40 12.40 12 7,700 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.3
19.3
19.31 19.31 19.31 0 0 0 0
SGI
9.9
9.9
10.24 10.33 9.88 400 0 0 0
SGN
53.3
53.3
53.30 53.30 52.80 25,700 0 0 0
SGP
24.3
24.3
24.70 25.20 24 99,500 0 0 0
SGR
12.9
12.9
12.46 12.88 12.46 65,800 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.6
15.6
14.85 16.20 14.85 15,400 0 0 0
SHA
3.9
3.9
3.93 3.93 3.93 100 0 0 0
SHB
14.7
14.7
14.39 14.88 14.24 83,295,200 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SHI
14.0
14.0
13.80 13.95 13.80 532,200 0 0 0
SHN
3.5
3.5
3.60 3.60 3.40 6,600 0 0 0
SHP
32.5
32.5
32.45 32.49 32.45 3,600 0 0 0
SHS
16.7
16.7
18 18.10 16.70 15,539,400 0 0 0
SID
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 0 0 0 0
SJ1
11.9
11.9
11.27 11.93 11.27 600 0 0 0
SJD
14
14
14.05 14.05 13.95 132,100 0 0 0
SJE
17
17
17 17.30 16.80 28,700 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 100 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SJS
47.8
47.8
48.85 48.85 47.80 4,500 0 0 0
SKG
9.0
9.0
8.89 9.05 8.79 49,300 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 100 0 0 0
SKN
8.1
8.1
7.20 8.10 7.20 3,000 0 0 0
SKV
24.0
24.0
23.96 24.05 23.87 25,400 0 0 0
SLS
159.8
159.8
158 159.90 157.20 1,800 0 0 0
SMA
7.4
7.4
8.35 8.35 7.35 1,400 0 0 0
SMB
37.5
37.5
37.71 37.90 36.54 18,300 0 0 0
SMC
10.7
10.7
10.95 10.95 10.70 126,300 0 0 0
SMN
9.7
9.7
9.47 9.66 9.47 1,200 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.9
31.9
31.60 31.90 30.90 5,500 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
21.8
21.8
21.76 21.76 21.76 100 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 6,400 0 0 0
SRC
38.1
38.1
37.27 38.11 37.19 9,500 0 0 0
SRF
6.6
6.6
6.35 6.74 6.34 50,600 0 0 0
SSB
13.7
13.7
13.57 13.73 13.52 2,119,000 0 0 0
SSC
29.2
29.2
28.03 29.19 28.03 600 0 0 0
SSG
8.4
8.4
8.60 8.60 8.30 4,700 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
23.3
23.3
23.74 24.06 23.10 44,112,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.3
3.3
3.30 3.39 3.29 193,100 0 0 0
STB
65.7
65.7
65.60 67.10 65.10 6,081,700 0 0 0
STC
13.6
13.6
14.50 14.50 13.60 800 0 0 0
STG
37
37
37 37 37 0 0 0 0
STH
20.7
20.7
20.80 20.80 20.50 52,600 0 0 0
STK
13.9
13.9
13.82 13.86 13.09 24,300 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 400 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
18.2
18.2
18.86 18.86 17.55 30,200 0 0 0
SVD
4.1
4.1
4.05 4.05 4.05 0 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 2 606,000 0 0 0
SVT
10.0
10.0
10.21 10.21 10.03 5,200 0 0 0
SWC
28.8
28.8
28.90 28.90 28 900 0 0 0
SZB
34.8
34.8
34.44 34.80 34.17 17,900 0 0 0
SZC
28.3
28.3
28.55 28.93 27.79 713,600 0 0 0
SZE
9.2
9.2
8.66 9.23 8.66 15,500 0 0 0
SZG
30.5
30.5
30.45 30.45 30.45 100 0 0 0
SZL
27.1
27.1
27.17 27.17 26.83 24,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.43 10.70 10.43 2,800 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
34.08 34.08 33.19 7,800 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.4
29.4
29.92 30.36 29.28 18,068,400 0 0 0
TCH
13.3
13.3
13.32 13.50 12.95 5,965,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.8
31.8
31.52 31.99 31.43 13,000 0 0 0
TCM
21.9
21.9
22.22 22.40 21.61 1,851,300 0 0 0
TCO
9.9
9.9
9.68 9.98 9.60 239,000 0 0 0
TCR
2.6
2.6
2.55 2.56 2.42 3,500 0 0 0
TCT
20.9
20.9
20.30 20.85 19.60 27,400 0 0 0
TCW
30.0
30.0
29.89 30.08 29.61 11,700 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 2,500 0 0 0
TDC
10.2
10.2
10.15 10.20 10.10 50,600 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
TDG
2.7
2.7
2.70 2.75 2.68 47,800 0 0 0
TDH
3.6
3.6
3.54 3.56 3.48 21,800 0 0 0
TDM
54.2
54.2
51.49 54.15 51.49 400 0 0 0
TDP
27.3
27.3
26.82 28.91 26.82 362,700 0 0 0
TDS
8.5
8.5
8.60 8.70 8.50 49,800 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 206,700 0 0 0
TDW
41.9
41.9
41.85 41.85 41.85 100 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 300 0 0 0
TEG
5.9
5.9
6 6 5.85 22,900 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
39.9
39.9
39.28 39.85 39.28 4,900 0 0 0
TGP
6.4
6.4
5.60 6.40 5.60 800 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.6
30.6
30.60 30.60 29.90 7,600 0 0 0
THG
37.6
37.6
37.86 37.86 37.52 17,400 0 0 0
THM
8.2
8.2
8 8.20 8 256,700 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.7
8.7
8.20 8.93 8.20 151,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
17.43 17.43 16.94 300 0 0 0
TID
21.7
21.7
20.30 21.71 20.30 600 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TIG
7.2
7.2
7.30 7.30 7 784,900 0 0 0
TIN
135
135
130.10 135 120.10 43,300 0 0 0
TIP
17.3
17.3
16.58 17.41 16.58 125,200 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 1,500 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
8.8
8.8
8.78 8.78 8.78 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.2
8.2
7.93 8.15 7.93 230,000 0 0 0
TLG
48.8
48.8
49.76 49.86 48.74 287,100 0 0 0
TLH
4.6
4.6
4.41 4.60 4.41 167,200 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TMB
50.8
50.8
51.86 52.14 50.53 6,600 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
53.6
53.6
54.62 54.62 53.57 11,800 0 0 0
TMS
41
41
41 41 38.65 1,100 0 0 0
TMT
12.8
12.8
12.80 12.80 12.80 9,200 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
14.6
14.6
14.61 14.61 14.61 100 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 0 0 0 0
TNC
27.9
27.9
28.80 28.90 27.90 1,400 0 0 0
TNG
23.0
23.0
22.87 23.70 22.04 2,306,700 0 0 0
TNH
10.7
10.7
10.95 10.95 10.60 83,200 0 0 0
TNI
4.7
4.7
4.72 4.72 4.50 9,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
8.6
8.6
8.60 8.63 8.09 294,400 0 0 0
TNW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.8
166.8
161.55 167.42 161.55 128,800 0 0 0
TOT
13.3
13.3
13.16 13.42 13.16 1,400 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
16.1
16.1
16.20 16.45 15.95 13,103,500 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.1
10.1
11 11 10.10 3,200 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 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
34.3
34.3
33.11 34.28 33.11 600 0 0 0
TRC
18.0
18.0
17.61 17.97 17.56 46,900 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
TSB
24.3
24.3
24 24.50 24 1,600 0 0 0
TSC
2.5
2.5
2.49 2.50 2.45 140,000 0 0 0
TSD
4.1
4.1
4.10 4.10 4.10 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 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.6
4.6
4.67 4.67 4.58 2,000 0 0 0
TTA
11.2
11.2
10.65 11.20 10.60 494,400 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
58.4
58.4
58.45 58.45 43.37 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.68 2.68 2.63 314,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 24,200 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 500 0 0 0
TTN
14.5
14.5
14.74 14.74 14.46 29,800 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.7
34.7
34.70 34.70 34.70 0 0 0 0
TUG
21.0
21.0
20.99 20.99 20.99 0 0 0 0
TV1
36.8
36.8
36.50 37.90 36 131,900 0 0 0
TV2
37.4
37.4
36.70 37.60 36 556,700 0 0 0
TV3
16.4
16.4
15.95 16.43 15.95 4,600 0 0 0
TV4
15.6
15.6
15.60 15.60 15.60 5,000 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.4
7.4
7.38 7.38 7.15 4,600 0 0 0
TVC
7.7
7.7
7.80 7.80 7.60 9,400 0 0 0
TVD
11.3
11.3
10.51 11.35 10.51 394,400 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
8.6
8.6
8.70 8.80 8.40 734,800 0 0 0
TVS
13.2
13.2
13.27 13.79 13.04 136,100 0 0 0
TVT
14.6
14.6
15.01 15.01 14.64 10,100 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 0 0 0 0
TXM
4.8
4.8
5 5 4.80 1,100 0 0 0
TYA
16.2
16.2
15.84 16.16 15.75 3,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.50 6.80 6.50 2,200 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
58
58
58 58 58 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.1
16.1
16.47 16.47 15.79 2,500 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.1
6.1
5.80 6.10 5.80 4,100 0 0 0
VAV
33.1
33.1
32.67 33.15 32.67 1,200 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 100 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
13.2
13.2
13.10 13.20 13.10 700 0 0 0
VC2
4.8
4.8
4.60 4.80 4.60 120,500 0 0 0
VC3
23.5
23.5
24 24.09 23.53 800,300 0 0 0
VC6
20.3
20.3
20.34 20.34 20.34 2,300 0 0 0
VC7
7.8
7.8
7.80 8 7.60 119,500 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 2,000 0 0 0
VCA
8
8
8 8 8 0 0 0 0
VCB
59.3
59.3
59.70 59.80 59.01 6,217,000 0 0 0
VCC
11.1
11.1
11 11.40 10.80 104,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317.4
317.4
316.80 317.90 315 900 0 0 0
VCG
20.2
20.2
20.21 20.21 19.55 42,813,300 0 0 0
VCI
26.9
26.9
26.99 27.32 26.22 12,441,500 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
24.3
24.3
23.90 24.30 23.90 8,100 0 0 0
VCR
40
40
40 40 40 2,100 0 0 0
VCS
39.5
39.5
39.72 39.72 39.34 22,000 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
14
14 14 14 1,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
24.0
24.0
23.99 23.99 23.99 0 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 0 0 0 0
VDS
15.5
15.5
15.60 15.75 15.20 876,400 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 22,300 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
3.2
3.2
3.20 3.20 3.20 33,000 0 0 0
VEA
33.7
33.7
33.90 33.90 33.40 354,200 0 0 0
VEC
33.4
33.4
33.70 33.70 31 1,600 0 0 0
VEF
98.3
98.3
95.30 99.90 95.30 7,300 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VET
16.8
16.8
17.50 17.50 16.80 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 100 0 0 0
VFG
48.0
48.0
48.45 48.45 47.97 2,100 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
43.1
43.1
43.27 43.93 42.38 863,000 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 100 0 0 0
VGI
81.3
81.3
85.14 85.23 80.72 751,500 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25
25
24.90 25 24.70 9,900 0 0 0
VGR
63.2
63.2
63.43 63.43 63.24 1,100 0 0 0
VGS
23.4
23.4
23.84 23.84 23.08 370,400 0 0 0
VGT
12.6
12.6
12.97 12.97 12.38 1,548,900 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
58.7
58.7
57.70 59.20 57.70 696,200 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3
3
3 3.10 2.90 174,300 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 37,200 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
46.2
46.2
45.11 46.17 45.02 4,137,400 0 0 0
VIB
14.4
14.4
14.72 14.72 14.37 3,945,300 0 0 0
VIC
145
145
144.80 149.70 142.90 3,036,100 0 0 0
VID
4.9
4.9
5 5 4.90 1,200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.0
15.0
15.61 15.61 15.03 11,500 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 77,300 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
14.4
14.4
16.61 16.61 14.44 400 0 0 0
VIP
11.1
11.1
10.77 11.13 10.77 155,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.0
25.0
25.05 25.05 25.05 0 0 0 0
VIW
31
31
31 31 31 28,900 0 0 0
VIX
16
16
16.19 16.86 15.95 29,465,100 0 0 0
VJC
117.5
117.5
119.23 121.46 117.54 1,393,200 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
44.6
44.6
44.73 44.73 43.76 13,700 0 0 0
VLC
13.5
13.5
13.80 14 13.50 97,100 0 0 0
VLG
8.5
8.5
9.70 9.70 8.20 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.9
4.9
4.80 4.90 4.60 9,800 0 0 0
VMD
15
15
15 15 15 2,200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 3,500 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.9
13.9
14.40 14.40 13.92 5,000 0 0 0
VNB
14.4
14.4
14.50 14.90 14.40 14,000 0 0 0
VNC
34.5
34.5
34.52 34.52 34.52 100 0 0 0
VND
16.6
16.6
16.85 17.05 16.50 10,043,900 0 0 0
VNF
14.0
14.0
13.54 13.99 13.54 1,600 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 1,600 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.3
8.3
8.70 8.70 8.30 2,200 0 0 0
VNL
19.7
19.7
19.76 19.76 19.42 15,300 0 0 0
VNM
59.6
59.6
60.03 60.71 59.35 6,298,800 0 0 0
VNP
18.6
18.6
18.48 18.77 18.10 36,100 0 0 0
VNR
18.9
18.9
18.83 18.92 18.47 27,800 0 0 0
VNS
9.0
9.0
8.70 9.01 8.70 400 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
320
320
320 320 320 400 0 0 0
VOS
14.4
14.4
14.80 15.20 14.25 2,627,300 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
25.3
25.3
25.40 25.74 25.06 12,809,200 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.4
22.4
22.58 22.58 21.86 41,700 0 0 0
VPG
4.7
4.7
4.88 4.89 4.69 78,700 0 0 0
VPH
3.6
3.6
3.77 3.78 3.63 8,000 0 0 0
VPI
52.7
52.7
53.09 53.18 52.55 3,281,100 0 0 0
VPL
80.3
80.3
76.50 81.30 76.10 513,300 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 0 0 0 0
VPS
7.9
7.9
7.89 7.98 7.70 24,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13.1
13.1
13 13.10 13 7,500 0 0 0
VRE
25.0
25.0
23.95 25.21 23.95 6,624,900 0 0 0
VRG
16.1
16.1
16.23 16.33 16.14 3,100 0 0 0
VSA
18.8
18.8
19.50 19.50 18.83 2,500 0 0 0
VSC
24.2
24.2
23.35 24.35 23.20 5,408,300 0 0 0
VSE
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VSF
29
29
30 30.10 29 18,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.2
41.2
41.31 41.45 41.12 6,200 0 0 0
VSI
26.3
26.3
26.60 26.60 26.30 500 0 0 0
VSM
14.8
14.8
14.50 14.80 13.70 5,900 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.10 42,900 0 0 0
VTB
14
14
14.85 14.85 14 500 0 0 0
VTC
10.4
10.4
10.58 10.58 9.97 13,400 0 0 0
VTD
6.2
6.2
6.20 6.20 6.10 40,000 0 0 0
VTE
7.9
7.9
7.86 7.86 7.86 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 2,900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
36.3
36.3
36.95 36.95 35.08 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.87 11.19 10.87 226,300 0 0 0
VTP
57.4
57.4
59.11 59.11 57.35 396,900 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.60 10.80 10.50 14,500 0 0 0
VTV
14.3
14.3
14.80 14.80 14.30 533,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.20 1,137,700 0 0 0
VUA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
9.1
9.1
9.50 9.60 9.10 9,200 0 0 0
VWS
20.3
20.3
20.35 20.35 20.35 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
45.9
45.9
45.90 45.90 45.90 0 0 0 0
WCS
282
282
277.20 282 277.20 1,300 0 0 0
WSB
49.5
49.5
52.01 52.01 49.26 3,100 0 0 0
WSS
6.4
6.4
6.50 6.50 6.10 13,800 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.3
11.3
10.80 11.26 10.80 14,500 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
17
17
17 17 17 0 0 0 0
XHC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 300 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 300 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 200 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.5
10.5
10.15 10.50 10.15 27,000 0 0 0
YEG
10.2
10.2
10.23 10.51 10.14 1,193,900 0 0 0
YTC
22.7
22.7
22.67 22.67 22.67 100 0 0 0
^VN30
1,859.8
1,859.8
1,862.92 1,879.64 1,851.20 380,808,184 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |