DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/03/2026

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 13/03/2026

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
6.77 6.96 6.71 2,164,000 0 0 0
AAH
3.3
3.3
3.40 3.40 3.20 1,017,200 0 0 0
AAM
6.1
6.1
6.15 6.15 6.09 3,100 0 0 0
AAS
8.4
8.4
8.40 8.60 8.40 1,133,000 0 0 0
AAT
3.1
3.1
3.02 3.07 3 23,500 0 0 0
ABB
11.7
11.7
11.65 11.74 11.57 254,400 0 0 0
ABC
10
10
10 10.20 10 3,800 0 0 0
ABI
19.9
19.9
19.80 20 19.60 23,300 0 0 0
ABR
11.4
11.4
11.78 12.25 11.40 5,700 0 0 0
ABS
2.6
2.6
2.61 2.65 2.59 276,000 0 0 0
ABT
62.7
62.7
62.04 62.70 62.04 3,400 0 0 0
ABW
10.6
10.6
10.70 10.80 10.60 129,200 0 0 0
ACB
20.2
20.2
19.77 20.20 19.64 15,525,700 0 0 0
ACC
12.7
12.7
12.45 12.70 12 79,300 0 0 0
ACE
39.9
39.9
39.92 39.92 37.77 2,000 0 0 0
ACL
13.6
13.6
13.55 13.55 13.55 0 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 2,787,900 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
48.8
48.8
49.20 49.90 48.20 810,300 0 0 0
ADC
18.6
18.6
19.20 19.20 18.55 10,200 0 0 0
ADG
9.5
9.5
9.40 9.50 9.40 15,200 0 0 0
ADS
7.4
7.4
7.34 7.40 7.32 51,100 0 0 0
AG1
11.1
11.1
10.93 11.11 10.93 4,400 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 1,500 0 0 0
AGG
12
12
11.68 12 11.59 499,800 0 0 0
AGP
33.9
33.9
33.84 33.93 33.84 800 0 0 0
AGR
14.6
14.6
14.60 14.85 14 892,000 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
38.9
38.9
38.93 39.18 38.93 13,500 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.1
7.1
7.20 7.30 7 13,900 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 900 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,100 0 0 0
AMS
7.8
7.8
7.80 7.80 7.60 48,400 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 870,900 0 0 0
ANV
24
24
23.80 24.40 23.60 1,189,800 0 0 0
APF
43.2
43.2
41.86 43.62 41.60 75,900 0 0 0
APG
7.1
7.1
7.12 7.12 7.12 121,100 0 0 0
APH
5.6
5.6
5.61 5.73 5.61 87,000 0 0 0
API
5.7
5.7
5.70 5.80 5.60 71,500 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5
5
5 5.20 5 11,500 0 0 0
APS
6.2
6.2
6.40 6.40 6.20 421,300 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 400 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 16.80 400 0 0 0
ASM
5.8
5.8
5.73 5.88 5.65 526,000 0 0 0
ASP
5
5
4.90 5.19 4.90 120,900 0 0 0
AST
61.1
61.1
61.14 61.14 61.14 100 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 21,400 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 2,600 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 49.50 49.50 0 0 0 0
AVG
10.6
10.6
10.20 10.90 10.10 390,400 0 0 0
BAB
10.3
10.3
10.42 10.51 10.33 13,000 0 0 0
BAF
32
32
31.45 32.14 31.32 2,549,300 0 0 0
BAL
7.3
7.3
7.35 7.35 7.35 0 0 0 0
BAX
34.5
34.5
34.36 34.46 34.36 1,100 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
10
10
10 10 10 200 0 0 0
BBT
11.0
11.0
11.03 11.03 11.03 500 0 0 0
BCA
18
18
16.30 18.20 16.30 69,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.60 7.10 102,900 0 0 0
BCE
8.3
8.3
8.33 8.33 8.10 28,400 0 0 0
BCF
35.3
35.3
35.70 35.70 34.90 600 0 0 0
BCM
53.7
53.7
54.80 55.40 53.70 1,343,400 0 0 0
BCP
8
8
8 8 8 0 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 0 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 4,100 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 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
62.7
62.7
66.32 67.16 62.12 527,300 0 0 0
BGE
3.8
3.8
3.70 3.80 3.60 612,800 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 1,000 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
28.9
28.9
28.99 28.99 28.42 700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23
23
22.70 23.10 22.50 116,200 0 0 0
BID
37.6
37.6
37.56 38.17 36.96 7,923,500 0 0 0
BIG
6.4
6.4
6.16 6.43 5.99 529,500 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.6
17.6
17.72 17.87 17.56 50,400 0 0 0
BKG
2.6
2.6
2.50 2.60 2.47 140,900 0 0 0
BLI
8.7
8.7
8.70 8.70 8.60 1,000 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 200 0 0 0
BMC
14.2
14.2
14.10 14.40 14 36,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 2,500 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.2
16.2
16.12 16.36 16.12 292,300 0 0 0
BMJ
9.6
9.6
9.50 9.60 9.50 1,700 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BMP
131.0
131.0
134.50 135.26 130.82 382,300 0 0 0
BMS
12.6
12.6
12.51 12.70 12.23 73,000 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BNA
6.2
6.2
6.20 6.20 5.90 365,500 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 0 0 0 0
BOT
1.8
1.8
1.70 1.80 1.70 337,000 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 100 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
34.9
34.9
34.33 35.08 34.33 12,400 0 0 0
BSA
21.9
21.9
21.30 21.90 21.30 47,200 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
32.0
32.0
32.32 32.73 31.82 339,200 0 0 0
BSL
9.7
9.7
9.67 9.67 9.67 100 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.4
15.4
15.64 15.64 15.18 1,600 0 0 0
BSR
34.8
34.8
37.82 39.06 34.81 35,612,800 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
17.90 17.90 17 500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.5
20.5
21.82 21.82 20.54 52,900 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.4
8.4
8.21 8.75 8.21 269,400 0 0 0
BTS
5.1
5.1
5.10 5.20 5.10 4,500 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
14.0
14.0
14.04 14.04 14.04 100 0 0 0
BTV
9.0
9.0
9.05 9.05 9.05 100 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 2,200 0 0 0
BVH
72.7
72.7
72.40 74.40 71.30 555,100 0 0 0
BVL
13.5
13.5
13.50 13.50 13.50 300 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 600 0 0 0
BVS
26.7
26.7
27.30 27.30 26.50 319,300 0 0 0
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
41.8
41.8
41.68 42.37 41.68 181,500 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 200 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 1,000 0 0 0
C21
19.3
19.3
16.80 19.30 16.80 25,700 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.2
11.2
11.21 11.21 11.21 500 0 0 0
C47
9.5
9.5
9.20 9.77 9.20 7,200 0 0 0
C4G
7.6
7.6
7 7.70 6.80 1,350,000 0 0 0
C69
16
16
16.50 16.90 15.50 498,100 0 0 0
C92
4.1
4.1
3.80 4.10 3.80 600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 112,300 0 0 0
CAG
6.6
6.6
6.80 6.80 6.50 600 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
41.3
41.3
40.00 41.31 40.00 93,500 0 0 0
CAT
15.9
15.9
16.43 16.92 15.85 124,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
25.6
25.6
25.90 25.90 25.60 7,900 0 0 0
CC1
32.3
32.3
33.43 33.43 30.57 1,500 0 0 0
CCA
10.6
10.6
10.57 10.57 10.57 300 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 1,000 0 0 0
CCL
4.5
4.5
4.42 4.50 4.36 43,900 0 0 0
CCM
31.4
31.4
31.37 31.37 31.37 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.0
13.0
12.95 12.95 12.95 700 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
15.5
15.5
15.68 15.68 15.48 100,700 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.9
30.9
30.63 31.02 30.63 5,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.60 13,400 0 0 0
CDP
14.4
14.4
12.65 14.38 11.70 20,900 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 19,800 0 0 0
CEO
14.5
14.5
13.52 15.14 13.52 10,950,100 0 0 0
CET
10
10
9 10.40 9 27,300 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
2.80 3 2.80 4,200 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
26.7
26.7
26.20 26.67 26.06 25,600 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 5,100 0 0 0
CID
7.8
7.8
8.19 8.19 7.76 1,300 0 0 0
CIG
6.1
6.1
6.19 6.47 5.80 141,300 0 0 0
CII
16.7
16.7
15.90 16.95 15.90 14,772,400 0 0 0
CIP
2.3
2.3
2.90 2.90 2.30 5,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.7
43.7
43.33 43.66 43.33 3,100 0 0 0
CKD
26.2
26.2
26.24 26.24 26.24 300 0 0 0
CKG
9.2
9.2
9.05 9.20 9 44,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.7
54.7
53.93 54.70 53.93 1,200 0 0 0
CLH
19.6
19.6
19.60 19.60 19.15 7,200 0 0 0
CLL
27.9
27.9
27.72 27.91 27.72 6,200 0 0 0
CLM
57.4
57.4
58.56 58.94 57.41 5,000 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 100 0 0 0
CLX
14.5
14.5
14.59 14.78 14.50 45,800 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.0
18.0
18.12 18.22 18.03 2,500 0 0 0
CMF
367.9
367.9
367.85 367.85 367.85 400 0 0 0
CMG
29.4
29.4
29.65 29.70 29.30 280,900 0 0 0
CMI
0.6
0.6
0.60 0.60 0.50 6,100 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 0 0 0 0
CMN
21.9
21.9
22.60 22.60 21.83 1,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.58 6.86 6.49 64,900 0 0 0
CMT
11.6
11.6
12.30 12.70 11.50 15,300 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.3
6.3
6.23 6.40 6.20 128,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.0
29.0
29.04 29.04 29.04 0 0 0 0
CNG
24.6
24.6
24.60 25.50 24.40 38,700 0 0 0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
COM
35.2
35.2
35.35 35.35 35.25 200 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
15.9
15.9
15.78 15.87 15.78 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 2,700 0 0 0
CQN
30.3
30.3
30.33 30.33 30.04 24,300 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
9.1
9.1
9.10 9.26 8.98 1,858,700 0 0 0
CRE
7.3
7.3
7.12 7.35 7 137,400 0 0 0
CSC
14
14
14.09 14.09 13.45 12,200 0 0 0
CSI
17.7
17.7
16.20 17.80 16 9,100 0 0 0
CSM
12.1
12.1
12.20 12.20 11.95 201,900 0 0 0
CSV
28.6
28.6
29.50 30.30 28.35 1,417,900 0 0 0
CT3
5.7
5.7
6.90 6.90 5.70 8,500 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 3,100 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 200 0 0 0
CTD
76.6
76.6
74.48 78 73.71 602,900 0 0 0
CTF
18.9
18.9
18.95 18.95 18.70 308,900 0 0 0
CTG
33.5
33.5
33.78 33.98 33.44 8,278,900 0 0 0
CTI
22
22
21.23 22.36 19.86 1,171,300 0 0 0
CTP
5.2
5.2
4.90 5.30 4.90 156,900 0 0 0
CTR
71.5
71.5
70.70 71.93 70.35 401,100 0 0 0
CTS
21.1
21.1
20.94 21.68 20.94 1,042,000 0 0 0
CTT
18.5
18.5
18.48 18.48 18.48 0 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 400 0 0 0
CVT
27.3
27.3
28.80 28.80 26.30 700 0 0 0
CX8
10
10
10 10.10 10 300 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
36.8
36.8
36.40 37 36.40 44,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.60 15.60 15.50 3,300 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.13 3.13 3.05 19,300 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DAT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DBC
20.7
20.7
20.52 20.92 20.52 2,508,600 0 0 0
DBD
48.4
48.4
49.25 49.25 48.29 55,100 0 0 0
DBM
26.7
26.7
25.43 26.68 25.43 1,000 0 0 0
DBT
10.7
10.7
10.60 10.65 10.60 5,000 0 0 0
DC1
5.3
5.3
5.56 5.56 4.67 5,400 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.5
8.5
8.36 8.61 8.35 290,400 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
55.8
55.8
56.30 56.30 55 344,500 0 0 0
DCM
45.3
45.3
48.31 49.45 44.44 11,046,300 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.20 275,600 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 16,500 0 0 0
DDB
9
9
9 9 8.80 165,600 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
DDN
10
10
9.50 10 9.50 1,300 0 0 0
DDV
27.7
27.7
28.02 29.42 27.18 3,027,000 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 0.50 373,800 0 0 0
DGC
69.1
69.1
71.80 72.96 68.32 8,635,900 0 0 0
DGT
4
4
4.20 4.20 4 37,700 0 0 0
DGW
43.2
43.2
43.20 44.50 43.05 2,824,800 0 0 0
DHA
49.7
49.7
48.94 50.64 48.47 23,400 0 0 0
DHB
11.6
11.6
11 11.60 11 293,700 0 0 0
DHC
31.8
31.8
31.51 32.09 31.51 247,200 0 0 0
DHD
27.3
27.3
27.28 27.28 27.28 100 0 0 0
DHG
96.0
96.0
95.71 96.75 95.71 8,700 0 0 0
DHM
5.9
5.9
5.95 5.95 5.90 500 0 0 0
DHN
20.3
20.3
20.30 20.30 20.30 1,200 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 2,000 0 0 0
DHT
69
69
69 69 67.50 18,100 0 0 0
DIC
1
1
1 1.10 0.90 147,900 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 300 0 0 0
DIG
12.8
12.8
12.59 13.11 12.50 13,098,000 0 0 0
DIH
8.3
8.3
8.09 8.26 8 12,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 293,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.72 2.60 2,224,800 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
57.5
57.5
57.50 57.50 57.50 1,200 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 3,000 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 400 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
DNE
7.5
7.5
7.62 7.62 7.53 900 0 0 0
DNH
44.2
44.2
44.16 44.16 44.16 100 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
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.40 31.40 31.31 1,500 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.4
12.4
12.38 12.38 12.38 1,000 0 0 0
DP1
29.1
29.1
28.12 29.32 28.12 3,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.5
58.5
57.04 58.91 57.04 4,500 0 0 0
DPG
40.2
40.2
40.29 41.32 39.50 734,300 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
31.1
31.1
32.77 33.52 30.43 17,041,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.2
41.2
41.90 42.35 40.50 637,800 0 0 0
DQC
9.5
9.5
9.50 9.50 9.24 7,700 0 0 0
DRC
13.6
13.6
13.59 13.74 13.54 340,100 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 700 0 0 0
DRH
2.7
2.7
2.65 2.78 2.65 420,800 0 0 0
DRI
13.5
13.5
13.20 13.70 13.20 974,200 0 0 0
DRL
44.5
44.5
44.43 44.72 44.38 3,100 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 400 0 0 0
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
23.2
23.2
23.90 23.90 23.10 559,900 0 0 0
DSG
6.2
6.2
6.80 6.80 6.20 5,000 0 0 0
DSN
38.6
38.6
38.48 38.62 38.34 2,000 0 0 0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.40 8.50 8.20 27,000 0 0 0
DTA
3.5
3.5
3.57 3.60 3.50 18,500 0 0 0
DTD
14.0
14.0
14.07 14.07 13.89 207,200 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 10,400 0 0 0
DTK
11.1
11.1
11.01 11.20 10.92 18,300 0 0 0
DTL
11.8
11.8
11.80 12 11.80 6,300 0 0 0
DTP
95.4
95.4
93.86 95.36 93.15 400 0 0 0
DTT
16.0
16.0
15.98 15.98 15.98 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
1.40 1.50 1.20 880,800 0 0 0
DVM
6.6
6.6
6.60 6.70 6.40 370,400 0 0 0
DVN
20.0
20.0
20.22 20.31 20.03 20,000 0 0 0
DVP
62.6
62.6
62.48 63.56 62.21 6,400 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 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
12.3
12.3
11.93 12.54 11.89 13,514,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.7
12.7
12.40 12.80 12.20 457,600 0 0 0
DXS
6.3
6.3
6.15 6.31 6.12 1,718,100 0 0 0
DXV
3.9
3.9
3.66 4 3.66 3,100 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 100 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
31.6
31.6
31.60 31.60 31.60 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
22.5
22.5
22.30 22.90 22.30 6,430,000 0 0 0
EIC
21.2
21.2
21.24 21.24 21.24 0 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 3,600 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 800 0 0 0
ELC
16.9
16.9
16.95 17.14 16.76 459,100 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
18.65 18.65 17.99 2,900 0 0 0
EVE
9.0
9.0
9.02 9.07 9.02 22,700 0 0 0
EVF
15.1
15.1
14.50 15.20 14.25 19,282,100 0 0 0
EVG
6
6
5.90 6.16 5.71 1,160,100 0 0 0
EVS
5.1
5.1
5.10 5.20 5.10 36,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 100 0 0 0
FCM
3.2
3.2
3.21 3.21 3.17 62,500 0 0 0
FCN
12.8
12.8
11.90 12.75 11.80 1,954,600 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 0 0 0 0
FIC
24.3
24.3
24.27 24.27 23.88 117,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 400,000 0 0 0
FIR
5.6
5.6
5.37 5.64 5.37 169,500 0 0 0
FIT
4.3
4.3
4.32 4.37 4.32 366,800 0 0 0
FMC
37.5
37.5
37.45 38.35 37.45 87,800 0 0 0
FOC
56.4
56.4
55.75 57.04 55.75 11,000 0 0 0
FOX
73.4
73.4
73.90 74.50 73.10 145,400 0 0 0
FPT
77
77
77.10 78.50 76.30 9,026,000 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
142
142
142.86 142.86 141.52 307,600 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
37.7
37.7
36.80 37.71 36.80 1,900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 115,800 0 0 0
FTS
24.3
24.3
24.30 24.88 24.21 948,400 0 0 0
G20
0.7
0.7
0.50 0.70 0.50 49,300 0 0 0
G36
10.8
10.8
10.50 10.90 10.50 175,400 0 0 0
GAS
91.8
91.8
97.90 101.30 91.80 4,442,600 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 500 0 0 0
GCF
25.2
25.2
25.30 25.30 24 48,200 0 0 0
GDA
13.8
13.8
13.80 13.90 13.60 56,800 0 0 0
GDT
17.5
17.5
17.32 17.55 17.32 17,600 0 0 0
GDW
37.7
37.7
37.66 37.66 37.66 0 0 0 0
GEG
16.0
16.0
15.95 16.43 15.76 3,051,800 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27
27
27.56 27.60 26.88 5,815,900 0 0 0
GGG
2.3
2.3
2.90 2.90 2.30 15,400 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.9
9.9
10.29 10.29 9.90 2,300 0 0 0
GIL
14.2
14.2
14.15 14.50 14 337,600 0 0 0
GKM
1.7
1.7
1.90 1.90 1.70 685,900 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
73.8
73.8
74.15 75.41 72.98 1,667,700 0 0 0
GMH
7.8
7.8
7.76 7.76 7.76 800 0 0 0
GMX
14.1
14.1
14.10 14.10 14.10 0 0 0 0
GND
27.3
27.3
27.26 27.26 27.26 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 4,100 0 0 0
GSM
25.9
25.9
26.68 26.68 25.87 900 0 0 0
GSP
10.8
10.8
10.82 11.14 10.59 336,000 0 0 0
GTA
8.7
8.7
8.75 8.75 8.66 4,000 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
34
34
35.30 36.05 33.30 7,857,500 0 0 0
GVT
56.2
56.2
56.21 56.21 56.21 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 200 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
15.2
15.2
15 15.20 14.95 4,075,600 0 0 0
HAH
54.5
54.5
54.76 56.58 54.37 2,246,500 0 0 0
HAM
55
55
50.67 55 50.67 1,800 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAP
7.7
7.7
6.81 7.77 6.81 50,300 0 0 0
HAR
3.1
3.1
3.24 3.24 3.13 216,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 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 0 0 0 0
HAX
10.5
10.5
10.35 10.70 10.25 480,000 0 0 0
HBC
5.4
5.4
5.30 5.40 5.20 896,200 0 0 0
HBD
19
19
19 19 19 100 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.5
4.5
4.10 4.50 4.10 20,000 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 0 0 0 0
HCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HCD
6.3
6.3
6.32 6.38 6.28 39,200 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.7
18.7
18.71 19.06 18.58 8,326,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
11
11
10.90 11 10.90 7,500 0 0 0
HD6
8.4
8.4
8.43 8.43 8.43 400 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.5
5.5
5.91 5.91 5.45 15,100 0 0 0
HDB
25.6
25.6
25.30 25.75 25.20 8,896,300 0 0 0
HDC
15.7
15.7
15.65 16.04 15.52 3,839,800 0 0 0
HDG
25.9
25.9
25.91 26.32 25.68 3,477,600 0 0 0
HDM
37.4
37.4
37.35 37.35 37.26 1,100 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
16.7
16.7
13.50 16.70 13.50 18,400 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 300 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
9.1
9.1
9.10 9.10 9.10 100 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
193.3
193.3
193.76 210.37 188.22 7,100 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
12.3
12.3
12.49 12.49 12.16 1,520,500 0 0 0
HHS
11.2
11.2
10.75 11.50 10.75 2,060,700 0 0 0
HHV
11.9
11.9
11.10 11.90 11 13,039,500 0 0 0
HID
3.9
3.9
3.98 3.98 3.85 256,300 0 0 0
HII
5.0
5.0
4.95 5.08 4.86 170,700 0 0 0
HIO
7.1
7.1
6.90 7.20 6.90 3,500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.4
27.4
27.42 27.42 27.42 0 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 603,300 0 0 0
HKT
20.1
20.1
20.10 20.10 20.10 9,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 500 0 0 0
HLC
12.3
12.3
12.37 12.37 11.64 40,600 0 0 0
HLD
15.4
15.4
14.26 15.80 14.26 5,800 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
10.3
10.3
10.50 10.50 10.22 11,500 0 0 0
HMD
19
19
19 19 19 1,200 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
10.6
10.6
10.50 10.60 10 8,600 0 0 0
HMS
34.6
34.6
34.70 34.70 34.60 3,800 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
11.6
11.6
11 11.80 11 106,900 0 0 0
HNF
21.7
21.7
21.67 21.67 21.67 100 0 0 0
HNG
5.8
5.8
5.90 6 5.80 1,257,900 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.90 1,059,700 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4 33,100 0 0 0
HPB
26.4
26.4
26.70 26.70 25.70 400 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 1,500 0 0 0
HPG
24.2
24.2
24.27 24.73 24.09 28,666,500 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
67.0
67.0
68.61 68.61 66.96 1,100 0 0 0
HPT
25.1
25.1
25.04 25.14 25.04 7,300 0 0 0
HPW
21
21
22.20 22.20 20.50 4,100 0 0 0
HPX
4.9
4.9
4.81 4.94 4.80 353,200 0 0 0
HQC
2.6
2.6
2.55 2.65 2.54 4,056,200 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
94.6
94.6
94.60 94.60 88.50 35,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.0
11.0
10.96 11.19 10.96 2,725,000 0 0 0
HSL
5.4
5.4
5.31 5.46 5.21 488,400 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 13.18 200 0 0 0
HSV
4.6
4.6
4.70 4.70 4.50 20,600 0 0 0
HT1
16.4
16.4
15.77 17.13 15.18 943,300 0 0 0
HTC
37.0
37.0
37.01 37.01 37.01 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.30 4,800 0 0 0
HTG
35.4
35.4
34.69 35.39 34.69 1,500 0 0 0
HTI
22.5
22.5
22.58 22.67 22.44 29,000 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 200 0 0 0
HTM
9.7
9.7
9.90 9.90 9.70 1,800 0 0 0
HTN
4.3
4.3
4.23 4.35 4.23 115,700 0 0 0
HTP
1.3
1.3
1.20 1.30 1.20 82,300 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 27,900 0 0 0
HTV
10.0
10.0
9.85 9.98 9.85 700 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
9.5
9.5
9.12 9.49 9.12 12,400 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 300 0 0 0
HUB
12.5
12.5
12.14 12.49 12.00 6,300 0 0 0
HUG
29.4
29.4
29.40 29.40 29.40 0 0 0 0
HUT
16.3
16.3
15.80 17 15.50 3,419,500 0 0 0
HVA
15.1
15.1
15.40 15.80 13.50 47,000 0 0 0
HVH
10.9
10.9
10.64 10.86 10.59 57,900 0 0 0
HVN
22.6
22.6
22.75 22.75 22.50 1,873,700 0 0 0
HVT
26.9
26.9
26.15 27.11 26.15 26,100 0 0 0
HWS
14.1
14.1
13.89 14.07 13.89 4,800 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 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
18
18
18 18 18 100 0 0 0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
31.1
31.1
31.16 31.35 30.98 3,600 0 0 0
ICT
16.7
16.7
16.92 16.92 16.49 700 0 0 0
IDC
38.6
38.6
38.48 38.83 37.70 1,731,400 0 0 0
IDI
7.4
7.4
7.03 7.47 7 1,855,600 0 0 0
IDJ
3.9
3.9
3.80 3.90 3.80 233,300 0 0 0
IDP
253.0
253.0
262.68 262.68 252.95 6,000 0 0 0
IDV
23.9
23.9
24.30 24.30 23.70 12,300 0 0 0
IFS
15.5
15.5
15.04 15.50 15.04 200 0 0 0
IJC
9.6
9.6
9.45 9.81 9.45 1,784,800 0 0 0
ILA
5.7
5.7
5.70 5.70 5.70 12,200 0 0 0
ILB
20.8
20.8
20.89 20.89 20.47 8,900 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
36.3
36.3
37.50 40 31.30 203,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
54.89 55.87 54.20 77,000 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
39 40 39 900 0 0 0
IPA
14
14
14.17 14.35 13.91 48,100 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
23.0
23.0
23.79 23.79 23.04 300 0 0 0
IST
31.7
31.7
36.16 36.16 31.68 1,000 0 0 0
ITC
10.0
10.0
9.83 10.05 9.69 132,900 0 0 0
ITD
14.0
14.0
14.32 14.32 13.56 33,900 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 64,300 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 11,800 0 0 0
IVS
7.4
7.4
7.36 7.36 7.16 41,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1 25,500 0 0 0
JVC
4.7
4.7
4.50 4.66 4.40 177,500 0 0 0
KBC
32.0
32.0
31.50 32.40 31.40 2,303,700 0 0 0
KCB
13.2
13.2
14.08 14.18 12.96 124,000 0 0 0
KDC
51.2
51.2
51.10 51.20 50.50 156,400 0 0 0
KDH
26
26
25.30 26.70 25.15 5,708,700 0 0 0
KDM
29.7
29.7
29 29.70 29 11,300 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 300 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.5
5.5
5.41 5.58 5.38 12,905,600 0 0 0
KHP
10.4
10.4
10.24 10.38 10.15 10,200 0 0 0
KHS
13.8
13.8
13.72 13.88 13.72 1,200 0 0 0
KHW
25.0
25.0
24.26 25.02 24.26 800 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.2
6.2
6.30 6.30 6.20 3,300 0 0 0
KMR
2.7
2.7
2.71 2.73 2.71 2,100 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
37
37
36.70 37 36.70 326,400 0 0 0
KSB
17.2
17.2
16.45 17.60 16.45 3,650,300 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
79.9
79.9
79.90 79.90 76.20 22,600 0 0 0
KST
12.5
12.5
12.36 12.46 12.36 3,300 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 0 0 0 0
KTS
23.9
23.9
24 24 23.90 300 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
23.2
23.2
22.30 23.50 22.20 124,300 0 0 0
L18
19.0
19.0
19.44 19.52 18.88 46,900 0 0 0
L40
30.9
30.9
31.82 32.05 30.32 277,500 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
18.15 18.20 18.02 2,000 0 0 0
LAI
10.3
10.3
9.92 10.25 9.92 4,100 0 0 0
LAS
20.2
20.2
20.20 21.40 19.70 4,670,100 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 0 0 0 0
LBM
29.8
29.8
30.23 30.23 29.75 16,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
8.89 9.57 8.85 7,010,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.70 72,500 0 0 0
LDG
3.3
3.3
3.35 3.50 3.31 1,223,900 0 0 0
LDP
8.3
8.3
8.20 8.30 7.80 74,300 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
57.5
57.5
54.20 57.50 54.20 2,100 0 0 0
LGL
5.5
5.5
5.54 5.54 5.38 61,700 0 0 0
LHC
53.4
53.4
52.25 53.75 52 1,700 0 0 0
LHG
26.2
26.2
25.99 26.31 25.99 68,400 0 0 0
LIC
28.3
28.3
26.90 28.70 26.70 41,200 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 278,700 0 0 0
LIX
33.2
33.2
33.00 33.19 32.82 45,200 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 200 0 0 0
LLM
20.3
20.3
20.50 23.30 20.30 4,900 0 0 0
LM3
1.6
1.6
1.50 1.90 1.50 21,300 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 0 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 90,700 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 100 0 0 0
LPB
41.5
41.5
41.10 41.80 40.90 1,678,600 0 0 0
LPT
5.9
5.9
5.70 5.90 5.70 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
34.60 34.90 33.30 4,500 0 0 0
LSS
8.5
8.5
8.51 8.53 8.45 20,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
20.9
20.9
21.85 21.85 20.92 3,200 0 0 0
MA1
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MAC
10.6
10.6
10.73 11.64 10.45 4,400 0 0 0
MAS
34
34
34 34 34 50,000 0 0 0
MBB
20.9
20.9
20.99 21.23 20.66 17,314,700 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 117,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
17.00 18.90 17.00 5,696,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 700 0 0 0
MCM
24.6
24.6
24.52 25.53 24.32 20,000 0 0 0
MCO
5
5
5.10 5.10 5 1,500 0 0 0
MCP
27.6
27.6
27.55 27.60 27.30 9,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.0
10.0
10.26 10.44 9.98 10,500 0 0 0
MDF
5
5
4.90 5 4.80 600 0 0 0
MDG
37.9
37.9
37.11 38.24 37.11 7,600 0 0 0
MEC
3.6
3.6
3.60 3.60 3 4,400 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
38.5
38.5
34.10 38.50 33.50 38,000 0 0 0
MGC
12.6
12.6
12.55 12.65 12.35 8,700 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
29
29
28.20 29 28.10 1,900 0 0 0
MHC
9.5
9.5
9.52 9.62 9.51 23,100 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.2
16.2
16.20 16.39 16.15 76,700 0 0 0
MKP
31.6
31.6
31.40 31.59 30.42 3,000 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 700 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.4
18.4
19.20 19.20 18.40 800 0 0 0
MML
32.6
32.6
33 33.60 32.60 81,400 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
16.5
16.5
16.10 16.60 16.10 31,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 20,500 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
9.33 9.42 9.25 4,299,600 0 0 0
MSH
35.5
35.5
35.73 35.73 35.15 198,000 0 0 0
MSN
73.9
73.9
73.40 74.70 72.70 8,344,100 0 0 0
MSR
49.2
49.2
53.96 55.82 47.01 6,807,900 0 0 0
MST
7.7
7.7
7.10 7.70 7 4,535,700 0 0 0
MTA
13.4
13.4
13.46 13.86 13.07 11,600 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 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 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 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 100 0 0 0
MVB
17
17
18 18 17 3,600 0 0 0
MVC
15.1
15.1
15.04 15.52 14.66 17,000 0 0 0
MVN
50
50
50.30 51.40 49.50 21,500 0 0 0
MWG
80.7
80.7
83.20 83.20 80.74 6,260,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.4
45.4
44.30 45.50 44.05 1,093,100 0 0 0
NAG
7.8
7.8
7.66 7.75 7.56 101,300 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
30.9
30.9
31 31 30.90 1,300 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.9
15.9
14.77 15.86 14.77 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.40 17.40 16.70 57,900 0 0 0
NBC
10.2
10.2
10.82 11.01 10.08 578,500 0 0 0
NBE
10.0
10.0
10.03 10.03 10.03 300 0 0 0
NBP
7.8
7.8
7.70 8.10 7.70 28,700 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 100 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 200 0 0 0
NCG
11
11
11 11 11 1,600 0 0 0
NCS
35.9
35.9
35.94 36.86 35.94 4,700 0 0 0
NCT
84.4
84.4
84.80 84.80 83.98 8,900 0 0 0
ND2
32.4
32.4
32.42 32.42 32.42 100 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
10.50 10.70 10.30 219,500 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.9
4.9
5.50 5.50 4.90 4,600 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 11,500 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 36,300 0 0 0
NET
66
66
66 66 66 100 0 0 0
NFC
60.1
60.1
60.13 60.13 60.13 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.36 11.68 11.14 90,900 0 0 0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHH
10.3
10.3
10.20 10.35 10.10 21,600 0 0 0
NHT
8.8
8.8
8.84 8.84 8.84 100 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
12.55 12.95 12.36 4,304,500 0 0 0
NLG
25.9
25.9
26.29 26.98 25.90 4,883,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
50.7
50.7
47.82 50.75 47.62 48,300 0 0 0
NNT
61.1
61.1
60.35 61.12 60.35 500 0 0 0
NO1
5.4
5.4
5.08 5.50 5.08 40,700 0 0 0
NOS
1.1
1.1
1.10 1.10 1 2,300 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 13.15 200 0 0 0
NRC
5.8
5.8
5.80 5.90 5.70 432,900 0 0 0
NSC
71.1
71.1
70.12 71.48 70.12 700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.60 5.10 358,300 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
26.7
26.7
26.50 27.10 26.40 873,100 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NTH
59.2
59.2
59.21 59.21 59.21 0 0 0 0
NTL
16
16
15.75 16.25 15.75 524,600 0 0 0
NTP
47.0
47.0
47.30 47.38 46.89 203,000 0 0 0
NTT
9.2
9.2
9 9.30 9 2,300 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.1
11.1
11.30 11.30 10.90 137,300 0 0 0
NVL
11.8
11.8
11.16 11.77 11.07 23,778,300 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.7
7.7
7.49 7.65 7.49 2,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.7
4.7
4.20 4.70 4.20 800 0 0 0
OCB
9.3
9.3
9.30 9.35 9.22 1,195,400 0 0 0
OCH
5.7
5.7
5.60 5.80 5.60 41,700 0 0 0
ODE
46
46
46 46.20 45.90 12,800 0 0 0
OGC
3.0
3.0
3.01 3.08 2.98 442,100 0 0 0
OIL
18.9
18.9
20.62 21.51 17.97 10,599,900 0 0 0
ONE
9.5
9.5
9.50 9.50 9.50 300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.32 18.82 18.20 2,800 0 0 0
ORS
13.1
13.1
13.10 13.45 13.10 2,677,700 0 0 0
PAC
23.8
23.8
23.82 24.32 23.45 1,464,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 300 0 0 0
PAN
26.8
26.8
26.50 26.96 26.21 781,900 0 0 0
PAP
25.1
25.1
27.80 27.80 25.10 1,100 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 45,800 0 0 0
PAT
83.4
83.4
84.55 85.50 83.20 60,000 0 0 0
PBC
5.8
5.8
5.80 5.80 5.60 33,200 0 0 0
PBP
11.5
11.5
11.89 11.89 11.52 1,800 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
26.8
26.8
27.15 28.50 26.40 10,219,300 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.9
18.9
18.77 18.86 18.77 2,800 0 0 0
PCF
4.9
4.9
4.90 5 4.90 2,800 0 0 0
PCH
19.0
19.0
19.07 19.16 18.97 124,200 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
17.3
17.3
15.81 17.33 15.64 30,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
107.8
107.8
107.86 108.44 107.77 900 0 0 0
PDR
15.5
15.5
14.90 15.70 14.90 10,997,400 0 0 0
PEG
4.2
4.2
4.50 4.50 4.20 10,200 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
47.2
47.2
47.25 47.25 47.25 100 0 0 0
PET
36.2
36.2
37.52 37.52 35.14 1,548,000 0 0 0
PFL
2.4
2.4
2.60 2.60 2.40 168,800 0 0 0
PGB
11.2
11.2
11.16 11.16 11.07 17,400 0 0 0
PGC
13.0
13.0
13.06 13.47 12.92 234,500 0 0 0
PGD
24
24
24.15 24.15 23.95 2,400 0 0 0
PGI
18.2
18.2
18.23 18.23 18.23 0 0 0 0
PGN
5.3
5.3
5.30 5.40 5.10 30,400 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PGV
22.1
22.1
22.58 22.58 21.74 61,700 0 0 0
PHC
4.6
4.6
4.73 4.73 4.50 37,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62.4
62.4
62.44 62.44 62.44 0 0 0 0
PHP
32.8
32.8
32.84 33.23 32.74 120,700 0 0 0
PHR
33.3
33.3
32.67 33.59 32.67 388,300 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
27
27
27 27 27 0 0 0 0
PIC
16.4
16.4
16.72 16.72 15.61 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.2
7.2
7.70 7.89 7.23 6,000 0 0 0
PIV
6
6
5.90 6.10 5.80 97,300 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
8.47 8.47 8.47 4,300 0 0 0
PLA
5.2
5.2
5.20 5.30 5.10 3,800 0 0 0
PLC
25.9
25.9
27.10 27.70 25 893,500 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PLP
5.3
5.3
5.20 5.35 4.91 85,200 0 0 0
PLX
46.7
46.7
50.20 52.52 46.73 11,908,400 0 0 0
PMB
10.0
10.0
10.08 10.17 9.99 15,800 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 0 0 0 0
PMG
7.7
7.7
7.22 7.70 7.18 11,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 300 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
PND
9
9
9 9 9 100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
77.9
77.9
76.67 78.27 76.60 1,048,900 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
17.10 17.50 16.60 54,500 0 0 0
POT
21.2
21.2
19.50 21.17 19.50 4,700 0 0 0
POV
8.5
8.5
8.65 9.42 7.30 101,000 0 0 0
POW
13.3
13.3
13.45 13.85 13.20 25,916,300 0 0 0
PPC
10.7
10.7
9.96 10.65 9.96 1,246,600 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.3
26.3
26.27 26.27 25.99 15,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.00 19.00 19.00 2,400 0 0 0
PPS
11
11
10.30 11 10.30 600 0 0 0
PPY
5.9
5.9
5.66 5.86 5.66 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
PRE
21.9
21.9
21.95 21.95 21.95 100 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11.4
11.4
11.30 11.40 11.30 200 0 0 0
PSB
6.3
6.3
6.10 6.60 6 179,700 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.4
12.4
12.38 12.69 12.31 64,900 0 0 0
PSE
10.9
10.9
11.20 11.20 10.90 22,000 0 0 0
PSI
7.3
7.3
7.20 7.50 7.20 230,800 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
17.2
17.2
17 17.20 17 1,000 0 0 0
PSW
7.9
7.9
7.98 8.16 7.88 137,600 0 0 0
PTB
40.1
40.1
39.52 40.14 39.52 92,200 0 0 0
PTC
6.9
6.9
6.90 7.20 6.90 23,700 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.7
2.7
2.89 2.89 2.61 8,000 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
8.3
8.3
8.33 8.33 8.15 7,200 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
7.9
7.9
6.80 7.90 6.50 407,900 0 0 0
PV2
2.3
2.3
2.30 2.30 2.20 158,800 0 0 0
PVB
30
30
32.30 32.50 30 876,600 0 0 0
PVC
18
18
20 21.10 17.30 6,218,900 0 0 0
PVD
24.0
24.0
24.57 25.34 23.01 11,034,200 0 0 0
PVE
2.8
2.8
2.90 3.10 2.70 208,700 0 0 0
PVG
7
7
7.50 7.60 6.90 550,900 0 0 0
PVH
0.6
0.6
0.60 0.70 0.60 35,100 0 0 0
PVI
67.4
67.4
68.88 69.40 67.38 38,100 0 0 0
PVM
19
19
19 19 18.80 18,600 0 0 0
PVO
8.1
8.1
9.07 9.57 8.09 149,500 0 0 0
PVP
14.5
14.5
15.18 15.66 14.38 1,911,200 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 268,100 0 0 0
PVS
33.3
33.3
36.33 37.83 33.08 17,306,800 0 0 0
PVT
22.4
22.4
24.36 25.32 22.41 24,641,800 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 317,300 0 0 0
PVX
2.1
2.1
2.40 2.40 2.10 5,224,600 0 0 0
PVY
3.1
3.1
3.10 3.10 2.80 31,500 0 0 0
PWA
7
7
6.40 7 6.40 71,800 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 0.70 9,300 0 0 0
PXI
1
1
1 1.10 1 115,200 0 0 0
PXL
14.3
14.3
14.20 14.50 13.90 164,700 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 13,000 0 0 0
PXS
3
3
3.20 3.20 2.90 199,800 0 0 0
PXT
1.6
1.6
1.70 1.70 1.50 81,000 0 0 0
QCC
23.5
23.5
26.62 26.62 23.53 2,100 0 0 0
QCG
12.9
12.9
12.90 13 12.70 276,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
44.5
44.5
44.45 44.64 44.45 20,600 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
33.6
33.6
33.60 33.60 33.60 0 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 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
13.6
13.6
13 14 13 2,367,200 0 0 0
RAL
82.9
82.9
82.41 82.88 82.41 1,100 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
19.9
19.9
19.90 19.90 19.90 100 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 100 0 0 0
RCL
11.2
11.2
10.39 11.18 10.39 10,500 0 0 0
REE
55.5
55.5
54.61 56.17 54.43 1,161,100 0 0 0
RIC
10.2
10.2
10.10 11.70 10.10 3,300 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 400 0 0 0
RYG
9.9
9.9
9.76 10.04 9.71 117,400 0 0 0
S12
2
2
1.70 2 1.70 1,000 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 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.5
8.5
8.60 8.60 8.30 132,500 0 0 0
SAB
41.5
41.5
40.93 41.78 40.84 599,500 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 2,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.3
6.3
6.26 6.50 6.15 435,500 0 0 0
SAS
31.6
31.6
31.97 32.24 31.61 8,200 0 0 0
SAV
12.7
12.7
12.76 12.76 12.67 9,100 0 0 0
SB1
6.2
6.2
6.17 6.17 6.17 1,700 0 0 0
SBA
26.4
26.4
26.23 26.65 26.04 7,800 0 0 0
SBB
15.2
15.2
15.24 15.24 15.24 1,000 0 0 0
SBD
6.9
6.9
7.03 7.03 6.94 500 0 0 0
SBG
9.8
9.8
9.71 9.92 9.67 20,600 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 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
5.30 5.30 5.20 453,500 0 0 0
SBT
21.2
21.2
21.56 21.56 21.13 480,800 0 0 0
SBV
7.9
7.9
7.60 7.89 7.60 400 0 0 0
SC5
15.4
15.4
15.35 15.35 15.35 1,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.1
65.1
65 65.20 64.90 14,100 0 0 0
SCI
8.2
8.2
8 8.20 8 31,100 0 0 0
SCJ
2.9
2.9
3 3 2.80 1,000 0 0 0
SCL
17.0
17.0
17.09 17.35 17.01 30,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.7
5.7
5.58 5.85 5.55 2,246,500 0 0 0
SCS
50.1
50.1
50.18 50.18 49.52 267,100 0 0 0
SD2
4.9
4.9
4.70 4.90 4.70 6,400 0 0 0
SD3
7.4
7.4
7.90 7.90 7.40 4,400 0 0 0
SD5
7.5
7.5
7.50 7.50 7.40 700 0 0 0
SD6
2
2
1.90 2 1.80 20,500 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 500 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.47 10.47 10.28 53,700 0 0 0
SDC
6.4
6.4
6.37 6.37 6.37 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.30 13,700 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
0.8
0.8
0.80 0.90 0.80 13,900 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
29.7
29.7
29.71 29.81 29.71 5,800 0 0 0
SDY
1.2
1.2
1.10 1.20 1 61,200 0 0 0
SEA
43.8
43.8
43.90 44 43.80 12,500 0 0 0
SEB
45.1
45.1
45.14 45.14 45.14 0 0 0 0
SED
16.9
16.9
17.27 17.27 16.91 7,900 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
20
20
20 20 20 0 0 0 0
SFG
10.9
10.9
10.97 10.97 10.83 3,900 0 0 0
SFI
27.0
27.0
25.32 26.96 25.32 6,500 0 0 0
SFN
15.3
15.3
17.62 17.62 15.30 700 0 0 0
SGB
12.3
12.3
12.40 12.40 12.20 15,400 0 0 0
SGC
76.8
76.8
76.79 76.79 76.79 8,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.0
19.0
19.02 19.02 19.02 1,100 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 100 0 0 0
SGN
53.3
53.3
53.30 54 53.30 11,600 0 0 0
SGP
24.1
24.1
24.40 24.40 23.70 131,900 0 0 0
SGR
12.9
12.9
12.83 12.96 12.75 99,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 100 0 0 0
SGT
15.5
15.5
15 15.90 15 74,000 0 0 0
SHA
3.9
3.9
3.93 3.93 3.89 12,300 0 0 0
SHB
14.7
14.7
14.44 14.73 14.39 57,514,000 0 0 0
SHC
10
10
8.29 10 8.29 7,200 0 0 0
SHE
6.8
6.8
6.50 6.80 6.50 600 0 0 0
SHI
14
14
13.85 14 13.85 206,000 0 0 0
SHN
3.6
3.6
3.50 3.60 3.40 4,900 0 0 0
SHP
32.4
32.4
32.49 32.54 32.35 2,700 0 0 0
SHS
16.4
16.4
16.70 17 16.30 15,754,300 0 0 0
SID
15
15
15 15 15 500 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 1,000 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 100 0 0 0
SJD
14.1
14.1
14 14.15 14 99,900 0 0 0
SJE
16.9
16.9
17 17.10 16.80 67,400 0 0 0
SJG
20.9
20.9
20.90 20.90 20 1,300 0 0 0
SJM
8
8
8 8 8 3,000 0 0 0
SJS
48.5
48.5
49.30 49.50 48.50 3,900 0 0 0
SKG
8.9
8.9
8.93 9.01 8.80 40,000 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
24.0
24.0
23.96 23.96 23.96 0 0 0 0
SLS
159.7
159.7
158.50 159.70 158.50 3,100 0 0 0
SMA
7.9
7.9
7.86 7.86 7.86 100 0 0 0
SMB
37.5
37.5
37.46 37.56 37.42 23,600 0 0 0
SMC
10.9
10.9
10.70 11.15 10.70 249,200 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 100 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
30.50 31.90 30.50 300 0 0 0
SP2
23.6
23.6
23.50 23.60 23.50 2,100 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
18.6
18.6
21.76 21.76 18.64 3,300 0 0 0
SRA
2.1
2.1
2.10 2.10 2 215,300 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 42,400 0 0 0
SRC
36.7
36.7
37.81 37.81 36.66 15,400 0 0 0
SRF
6.6
6.6
6.61 6.61 6.61 100 0 0 0
SSB
13.7
13.7
13.69 13.73 13.57 1,559,000 0 0 0
SSC
29.2
29.2
29.19 29.19 29.19 0 0 0 0
SSG
8.4
8.4
8.40 8.40 8 3,300 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 0 0 0 0
SSI
22.7
22.7
22.98 23.34 22.54 54,940,600 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.3
3.3
3.24 3.38 3.24 92,400 0 0 0
STB
65.8
65.8
65 67 64.90 6,921,900 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
STG
37
37
37 37 37 100 0 0 0
STH
20.6
20.6
20.70 20.70 20.50 62,800 0 0 0
STK
13.8
13.8
13.45 13.77 13.36 11,600 0 0 0
STP
8.3
8.3
7.92 8.37 7.92 7,500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.10 1.20 1.10 17,500 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.1
18.1
18.38 18.38 17.74 15,100 0 0 0
SVD
4.0
4.0
3.91 4.01 3.77 8,300 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
2.20 2.20 2 249,600 0 0 0
SVT
10.2
10.2
10.21 10.30 10.21 8,400 0 0 0
SWC
28
28
28.20 28.30 28 4,600 0 0 0
SZB
35.0
35.0
34.44 34.98 34.44 500 0 0 0
SZC
28.0
28.0
27.89 28.65 27.89 571,400 0 0 0
SZE
8.6
8.6
8.94 8.94 8.56 1,600 0 0 0
SZG
30.5
30.5
30.45 30.45 30.45 0 0 0 0
SZL
26.9
26.9
27.06 27.11 26.92 7,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.61 10.70 10.52 8,200 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
33.8
33.8
33.89 33.89 33.47 5,600 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
29.38 29.68 29.04 9,833,600 0 0 0
TCH
13.7
13.7
13 13.86 13 13,619,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.5
31.5
31.71 31.71 31.43 31,000 0 0 0
TCM
21.9
21.9
21.94 21.99 21.61 1,678,600 0 0 0
TCO
10.0
10.0
9.90 9.97 9.81 119,600 0 0 0
TCR
2.6
2.6
2.59 2.59 2.59 100 0 0 0
TCT
21.8
21.8
22.30 22.30 21.50 65,000 0 0 0
TCW
29.7
29.7
30.26 30.26 29.71 3,900 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 3,900 0 0 0
TDC
10.2
10.2
10.06 10.24 10.06 96,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 1,500 0 0 0
TDG
2.7
2.7
2.72 2.72 2.66 55,300 0 0 0
TDH
3.6
3.6
3.55 3.60 3.50 48,600 0 0 0
TDM
54.1
54.1
54.06 54.06 54.06 1,000 0 0 0
TDP
27.3
27.3
27.77 28.36 26.36 286,100 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 23,700 0 0 0
TDT
6.0
6.0
5.90 5.99 5.81 439,600 0 0 0
TDW
43.3
43.3
41.85 43.32 41.85 400 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
5.9
5.9
5.80 6.13 5.80 21,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
40.7
40.7
40.33 40.71 40.14 1,500 0 0 0
TGP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TH1
2.3
2.3
2.10 2.30 2.10 2,200 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 30.40 3,200 0 0 0
THG
37.7
37.7
37.73 38.03 37.65 43,700 0 0 0
THM
8
8
8 8 8 0 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
8.6
8.6
8.84 8.93 8.47 119,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.0
16.0
16.94 16.94 15.97 700 0 0 0
TID
21.1
21.1
21.24 21.24 21.06 2,100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
6.9
6.9
7.20 7.20 6.90 213,100 0 0 0
TIN
139
139
131 139 131 13,800 0 0 0
TIP
17.4
17.4
17.32 17.50 17.32 68,000 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 4,300 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 0 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
8.0
8.0
8 8.15 7.96 100,200 0 0 0
TLG
49.2
49.2
48.49 49.47 48.44 221,500 0 0 0
TLH
4.6
4.6
4.59 4.60 4.53 136,000 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMB
50.8
50.8
50.91 51.86 50.43 3,900 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
53.7
53.7
53.67 53.67 53.67 200 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
13
13
12.70 13.65 12.65 71,300 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 0 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
26.50 27.90 26.10 3,800 0 0 0
TNG
22.9
22.9
22.96 23.06 22.23 2,743,500 0 0 0
TNH
10.7
10.7
10.60 10.90 10.55 63,200 0 0 0
TNI
4.7
4.7
4.69 4.71 4.38 148,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.6
3.6
3.50 3.60 3.40 17,000 0 0 0
TNT
8.9
8.9
8.91 8.91 8.50 27,400 0 0 0
TNW
10.5
10.5
10.30 10.50 10.30 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
164.0
164.0
165.95 166.44 162.53 6,400 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 200 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 500 0 0 0
TPB
16
16
16.10 16.20 15.85 11,262,700 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 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
34.0
34.0
34.08 34.08 33.35 1,100 0 0 0
TRC
17.7
17.7
17.97 17.97 17.42 29,600 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
6.3
6.3
6.60 6.60 6 148,100 0 0 0
TSB
25.2
25.2
24.30 25.20 23.40 1,000 0 0 0
TSC
2.5
2.5
2.46 2.48 2.45 118,600 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 1,000 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
4.58 4.67 4.58 14,900 0 0 0
TTA
11.3
11.3
11.20 11.50 11.20 365,500 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
61.4
61.4
61.44 61.44 61.44 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.66 2.67 2.63 551,600 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 31,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 1,600 0 0 0
TTN
14.4
14.4
14.46 14.55 14.37 32,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
33 34.50 33 600 0 0 0
TUG
21.0
21.0
20.99 20.99 20.99 0 0 0 0
TV1
36.7
36.7
36.90 38 35.20 222,800 0 0 0
TV2
36.6
36.6
36.90 38.25 36.30 701,500 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 1,000 0 0 0
TV4
16.7
16.7
16.70 16.70 16.70 100 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
7.3
7.3
7.37 7.37 7.30 3,400 0 0 0
TVC
7.5
7.5
7.60 7.60 7.50 5,000 0 0 0
TVD
11.3
11.3
11.44 11.81 11.16 588,500 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
8.50 8.60 8.30 769,400 0 0 0
TVS
13.2
13.2
13.32 13.32 13.08 77,100 0 0 0
TVT
14.6
14.6
14.64 14.64 14.64 0 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 0 0 0 0
TXM
4.8
4.8
4.70 5 4.60 900 0 0 0
TYA
16.2
16.2
16.12 16.16 15.93 4,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.70 6.70 6.40 3,900 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
60.4
60.4
60.40 60.40 60.40 200 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
5.8
5.8
7.30 7.30 5.80 300 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
15.9
15.9
15.89 15.89 15.69 5,100 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 3,600 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 200 0 0 0
VAV
32.8
32.8
32.77 32.77 32.77 100 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 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
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC2
4.7
4.7
4.80 4.80 4.70 73,000 0 0 0
VC3
23.3
23.3
23.53 23.53 23.07 722,500 0 0 0
VC6
20.8
20.8
19.84 20.75 19.84 2,400 0 0 0
VC7
7.8
7.8
7.70 7.80 7.50 119,400 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
VCA
8.0
8.0
7.51 7.95 7.51 400 0 0 0
VCB
58.5
58.5
58.71 59.60 58.41 5,656,900 0 0 0
VCC
12.2
12.2
11.20 12.20 11.10 147,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307.3
307.3
313.60 313.60 307.30 200 0 0 0
VCG
20.9
20.9
20.08 21.32 19.73 22,372,900 0 0 0
VCI
27.2
27.2
26.44 27.69 25.96 14,180,900 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
24.2
24.2
24.40 24.60 24 15,800 0 0 0
VCR
43
43
43 43 43 1,000 0 0 0
VCS
39.2
39.2
39.53 39.53 38.87 34,500 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 2,100 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 100 0 0 0
VDP
40.2
40.2
36.77 40.15 36.77 600 0 0 0
VDS
15.1
15.1
15.15 15.50 15 844,700 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.3
3.3
3.30 3.50 3.30 500 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
2.8
2.8
3.20 3.20 2.80 19,400 0 0 0
VEA
34
34
33.80 34.40 33.50 414,000 0 0 0
VEC
34.1
34.1
34.50 34.50 34.10 1,300 0 0 0
VEF
93.7
93.7
98 98 93 11,900 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VET
17.1
17.1
17.10 17.10 17.10 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.6
47.6
48.07 48.07 47.50 3,800 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
43.0
43.0
42.00 43.65 41.48 707,600 0 0 0
VGG
40.6
40.6
40.43 40.62 40.43 300 0 0 0
VGI
79.4
79.4
81.29 82.16 78.79 992,900 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 100 0 0 0
VGP
25
25
25 25 24.80 19,500 0 0 0
VGR
64.6
64.6
64.55 64.55 64.55 400 0 0 0
VGS
23.6
23.6
23.37 23.65 22.89 390,400 0 0 0
VGT
12.4
12.4
12.48 12.58 12.19 1,563,400 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
60.6
60.6
59 61.20 58.80 1,651,900 0 0 0
VHD
3.5
3.5
3.50 3.50 3.50 3,700 0 0 0
VHE
3
3
3 3 2.90 24,000 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.70 311,800 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
47.2
47.2
45.50 47.19 45.21 3,989,100 0 0 0
VIB
14.6
14.6
14.42 14.72 14.33 4,482,400 0 0 0
VIC
144.6
144.6
143.90 148 141.20 2,665,200 0 0 0
VID
4.9
4.9
5.02 5.02 4.90 600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.22 14,300 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 96,000 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
15.0
15.0
14.98 14.98 14.98 0 0 0 0
VIP
10.9
10.9
11.09 11.09 10.82 435,600 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
35.6
35.6
35.60 35.60 35.50 119,300 0 0 0
VIX
15.7
15.7
16 16.29 15.52 25,616,700 0 0 0
VJC
120.6
120.6
117.38 120.77 117.38 1,257,300 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 1,100 0 0 0
VLB
44.5
44.5
44.24 45.21 44.15 11,900 0 0 0
VLC
13.7
13.7
13.50 13.90 13.50 146,700 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 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
4.8
4.8
4.90 4.90 4.80 17,200 0 0 0
VMD
15.2
15.2
15.20 15.20 15 3,100 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 4,300 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
14.2
14.2
13.92 15.07 13.73 1,800 0 0 0
VNB
15
15
15.90 16 14.50 8,200 0 0 0
VNC
34.7
34.7
34.52 37.96 34.52 900 0 0 0
VND
16.3
16.3
16.35 16.70 16.20 11,781,200 0 0 0
VNF
13.9
13.9
13.99 13.99 13.36 17,400 0 0 0
VNG
6.8
6.8
7 7 6.80 2,100 0 0 0
VNH
1.7
1.7
1.60 1.80 1.60 97,400 0 0 0
VNI
8.4
8.4
8.40 8.40 8.40 700 0 0 0
VNL
19.5
19.5
19.86 19.86 19.52 2,900 0 0 0
VNM
61.1
61.1
60.03 61.19 59.65 5,388,500 0 0 0
VNP
19.5
19.5
18.57 19.91 18.48 192,200 0 0 0
VNR
18.9
18.9
18.65 19.01 18.65 2,600 0 0 0
VNS
9.0
9.0
8.99 8.99 8.73 1,500 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
320.2
320.2
335.90 335.90 320.20 200 0 0 0
VOS
14.1
14.1
14.25 14.75 14.05 3,913,700 0 0 0
VPA
1.6
1.6
1.60 1.80 1.60 15,000 0 0 0
VPB
25.2
25.2
24.96 25.55 24.56 13,865,300 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPD
22.4
22.4
22.40 22.40 22.36 1,200 0 0 0
VPG
4.8
4.8
4.75 4.82 4.64 68,700 0 0 0
VPH
3.7
3.7
3.76 3.78 3.63 136,400 0 0 0
VPI
53.4
53.4
52.45 53.45 52.09 2,915,100 0 0 0
VPL
79.3
79.3
80.30 81.50 77.30 792,600 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 2,000 0 0 0
VPS
8.0
8.0
8.03 8.23 7.98 8,100 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 17.70 100 0 0 0
VRC
13.5
13.5
12.50 13.50 12.50 400 0 0 0
VRE
24.4
24.4
24.72 25.11 24.39 3,440,100 0 0 0
VRG
16.4
16.4
16.23 16.42 16.23 6,100 0 0 0
VSA
18.9
18.9
18.93 18.93 18.93 400 0 0 0
VSC
24.8
24.8
23.80 25.30 23.80 9,552,400 0 0 0
VSE
8.5
8.5
8.80 9 8.30 3,000 0 0 0
VSF
29
29
29.20 29.50 29 22,900 0 0 0
VSG
1.6
1.6
1.30 1.60 1.30 11,400 0 0 0
VSH
41.4
41.4
41.22 41.41 41.22 9,000 0 0 0
VSI
28.1
28.1
26.50 28.10 26.50 7,700 0 0 0
VSM
14.8
14.8
14.40 14.80 14.40 200 0 0 0
VSN
16.5
16.5
16.54 16.54 16.54 100 0 0 0
VST
3.1
3.1
3.20 3.20 3 101,900 0 0 0
VTA
2.7
2.7
2.60 2.70 2.60 47,300 0 0 0
VTB
14.1
14.1
14.15 14.15 14.10 9,800 0 0 0
VTC
10.2
10.2
9.97 10.35 9.66 24,900 0 0 0
VTD
6.2
6.2
6.20 6.30 6 43,700 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 8.60 300 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
36.9
36.9
36.57 37.32 36.13 10,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
11.10 11.10 10.83 314,600 0 0 0
VTP
55.8
55.8
57.04 57.04 55.79 720,000 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.5
10.5
10.60 10.80 10.50 35,600 0 0 0
VTV
14.7
14.7
14.90 14.90 14.70 24,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.50 20.60 20.20 1,322,300 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
9.7
9.7
9.50 10.40 9.50 13,900 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
282 282 282 600 0 0 0
WSB
52.3
52.3
52.48 52.48 52.29 200 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 4,500 0 0 0
WTC
10
10
10 10 10 1,200 0 0 0
X20
10.5
10.5
11.26 11.26 10.53 1,300 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
19.5
19.5
19.53 19.53 19.53 100 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 100 0 0 0
XMC
9.7
9.7
9.90 10 9.70 5,300 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 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
10.50 10.50 10.50 1,100 0 0 0
YEG
10.2
10.2
10.09 10.28 10.09 1,029,600 0 0 0
YTC
22.7
22.7
22.67 22.67 22.67 100 0 0 0
^VN30
1,853.6
1,853.6
1,847.51 1,874.42 1,839.49 329,393,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |