DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/03/2026

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 20/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.7
6.7
6.71 6.73 6.66 617,400 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 1,484,200 0 0 0
AAM
6.1
6.1
6.12 6.12 6.10 1,200 0 0 0
AAS
8.3
8.3
8.30 8.50 8.20 1,035,900 0 0 0
AAT
3.0
3.0
3.01 3.04 2.90 61,800 0 0 0
ABB
12
12
11.91 12 11.83 1,430,500 0 0 0
ABC
10
10
10 10 9.90 44,100 0 0 0
ABI
19.4
19.4
19.60 19.70 19.30 55,600 0 0 0
ABR
11.6
11.6
11.59 11.59 11.59 100 0 0 0
ABS
3.0
3.0
3.08 3.08 2.86 288,900 0 0 0
ABT
60.9
60.9
60.60 60.90 59.30 2,600 0 0 0
ABW
10.4
10.4
10.50 10.60 10.30 108,400 0 0 0
ACB
19.8
19.8
20.16 20.25 19.82 13,775,200 0 0 0
ACC
12.6
12.6
12.55 12.60 12.05 38,900 0 0 0
ACE
41.8
41.8
38.91 41.80 37.47 2,000 0 0 0
ACL
13.5
13.5
12.85 13.60 12.80 1,100 0 0 0
ACM
0.7
0.7
0.70 0.80 0.70 353,200 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
44.4
44.4
46.20 46.80 44.40 1,806,200 0 0 0
ADC
18
18
18 18.90 18 600 0 0 0
ADG
9.1
9.1
8.71 9.10 8.71 3,600 0 0 0
ADS
7.3
7.3
7.32 7.33 7.16 144,700 0 0 0
AG1
11.4
11.4
11.38 11.38 11.38 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.5
11.5
11.68 11.68 11.55 479,800 0 0 0
AGP
33.9
33.9
34.02 34.02 33.84 2,000 0 0 0
AGR
14.4
14.4
14.50 14.65 14.25 347,500 0 0 0
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
AIG
38.6
38.6
38.93 39.44 38.58 8,200 0 0 0
ALT
12.6
12.6
12.70 12.70 12.60 3,400 0 0 0
ALV
7.3
7.3
7.20 7.30 7.20 13,300 0 0 0
AMC
12.1
12.1
12.21 12.21 12.12 4,300 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15
15
15 15 15 3,800 0 0 0
AMS
8.4
8.4
8.50 8.50 8.20 63,600 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 1,453,300 0 0 0
ANV
23.1
23.1
23.45 23.45 23 674,800 0 0 0
APF
45.8
45.8
46.27 46.27 45.03 6,400 0 0 0
APG
5.8
5.8
5.86 6.16 5.78 3,670,200 0 0 0
APH
5.5
5.5
5.60 5.60 5.46 300,300 0 0 0
API
5.6
5.6
5.70 5.80 5.50 89,900 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
4.9
4.9
5.40 5.40 4.70 4,400 0 0 0
APS
6.1
6.1
6.20 6.30 6.10 338,300 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.7
16.7
16.65 16.65 16.65 500 0 0 0
ASM
5.6
5.6
5.65 5.70 5.60 244,100 0 0 0
ASP
4.9
4.9
4.95 4.95 4.88 66,700 0 0 0
AST
57.5
57.5
57.93 57.93 57.52 15,400 0 0 0
ATA
0.6
0.6
0.60 0.60 0.50 4,300 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
50
50
50 50 50 400 0 0 0
AVG
10
10
10.10 10.20 9.90 163,900 0 0 0
BAB
10.4
10.4
10.42 10.42 10.33 7,900 0 0 0
BAF
31.8
31.8
31.45 31.82 31.36 1,666,000 0 0 0
BAL
8.4
8.4
8.39 8.39 8.39 0 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 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
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
11.7
11.7
11.70 11.70 11.70 500 0 0 0
BCA
17.8
17.8
18.20 18.20 17.80 22,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.60 7.70 7.30 89,400 0 0 0
BCE
8.4
8.4
8.33 8.40 8.25 21,700 0 0 0
BCF
36.1
36.1
36.31 36.31 36.14 1,600 0 0 0
BCM
52.8
52.8
52.80 53.70 52.70 545,700 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 100 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 8,100 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
51.7
51.7
54.27 54.74 51.75 125,100 0 0 0
BGE
3.4
3.4
3.70 3.70 3.20 1,277,500 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.2
22.2
22.20 22.20 22.20 1,800 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 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
29.1
29.1
28.32 29.13 28.32 1,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.5
23.5
22.55 23.45 22.45 101,100 0 0 0
BID
36.8
36.8
37.61 38.03 36.64 10,147,300 0 0 0
BIG
6.0
6.0
6.25 6.25 5.90 353,800 0 0 0
BIO
10.2
10.2
10.21 10.21 10.21 100 0 0 0
BKC
17.0
17.0
17.49 17.64 16.94 35,300 0 0 0
BKG
2.6
2.6
2.55 2.68 2.54 146,000 0 0 0
BLI
8.8
8.8
8.80 8.80 8.80 2,100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.3
21.3
21.54 21.54 21.25 400 0 0 0
BMC
13.9
13.9
14.25 14.25 13.10 40,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 900 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
15.9
15.9
15.83 16.12 15.68 206,800 0 0 0
BMJ
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
122.5
122.5
121.17 123.44 121.17 155,600 0 0 0
BMS
13.0
13.0
13.27 13.27 12.99 84,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 1,300 0 0 0
BNA
6.1
6.1
6.20 6.20 6 82,800 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 200 0 0 0
BOT
1.7
1.7
1.70 1.80 1.70 378,100 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
BRC
10.9
10.9
10.97 11.15 10.88 5,900 0 0 0
BRR
18.2
18.2
18.51 18.51 18.22 1,400 0 0 0
BRS
24.6
24.6
26.33 26.33 24.64 4,800 0 0 0
BSA
21.3
21.3
21.20 21.30 21.10 7,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 100 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
31.1
31.1
31.59 31.64 31.09 181,500 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 6,600 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 100 0 0 0
BSR
27.7
27.7
28.68 29.62 26.95 34,027,800 0 0 0
BT1
11.2
11.2
11.20 11.20 11.20 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
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.8
20.8
20.91 21.00 20.63 9,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 8,200 0 0 0
BTP
8.6
8.6
8.46 8.75 8.46 100,600 0 0 0
BTS
5.2
5.2
5.20 5.20 5.10 11,200 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 400 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVG
2.7
2.7
2.70 2.80 2.70 36,800 0 0 0
BVH
76
76
73.90 77.60 73.90 901,300 0 0 0
BVL
13.8
13.8
13.83 13.83 13.83 0 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
26.2
26.2
26.20 26.40 25.50 198,900 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.0
42.0
41.49 42.27 41.00 310,900 0 0 0
BWS
32.5
32.5
32.71 32.71 32.51 1,100 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 0 0 0 0
C21
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.0
11.0
10.52 11.06 10.52 500 0 0 0
C47
9.8
9.8
9.98 9.98 9.65 30,600 0 0 0
C4G
7
7
7.30 7.30 7 415,000 0 0 0
C69
15.9
15.9
16.10 16.10 15.70 316,500 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 23,200 0 0 0
CAG
6.7
6.7
6.70 7 6.70 14,300 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.9
42.9
43.35 43.35 42.80 61,000 0 0 0
CAT
14.4
14.4
14.69 14.69 14.11 36,800 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
25.2
25.2
25.30 25.30 25.20 1,900 0 0 0
CC1
34.6
34.6
34.57 34.57 34.57 0 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.4
4.4
4.43 4.45 4.43 61,900 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 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
15.0
15.0
14.69 15.00 14.45 86,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.8
29.8
29.66 29.85 29.56 2,500 0 0 0
CDO
1.7
1.7
1.60 1.70 1.50 20,200 0 0 0
CDP
13.7
13.7
11.98 13.71 11.98 22,800 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 25,400 0 0 0
CEO
14.5
14.5
14.67 14.95 14.48 5,949,200 0 0 0
CET
9.1
9.1
9.20 9.50 9 52,300 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CGV
3.1
3.1
3.20 3.20 3.10 1,000 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
26.6
26.6
26.67 26.67 26.48 6,500 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CID
7.6
7.6
7.59 7.59 7.59 0 0 0 0
CIG
6.2
6.2
6.08 6.15 5.79 51,000 0 0 0
CII
16.3
16.3
16.75 16.85 16.30 6,993,700 0 0 0
CIP
2.2
2.2
2.30 2.30 2.20 3,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.4
45.4
45.39 45.39 44.57 1,800 0 0 0
CKD
28.2
28.2
30.64 30.84 26.62 32,200 0 0 0
CKG
9.2
9.2
9.20 9.20 9.15 16,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CLH
19.6
19.6
19.24 19.60 19.15 4,600 0 0 0
CLL
27.7
27.7
27.82 27.91 27.45 10,700 0 0 0
CLM
57.4
57.4
58.94 58.94 57.41 400 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
CLX
14.2
14.2
14.31 14.40 14.21 50,300 0 0 0
CMC
9
9
9 9 9 300 0 0 0
CMD
18.0
18.0
17.93 18.03 17.84 2,300 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.6
29.6
29.30 29.60 28.80 254,400 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 45,200 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CMN
22
22
21.67 22 21.67 700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.7
6.7
6.49 6.67 6.30 52,000 0 0 0
CMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CMX
6.1
6.1
6.15 6.17 6.08 125,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 30.01 30.01 0 0 0 0
CNG
24
24
24.25 24.30 23.50 25,900 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 6.80 900 0 0 0
COM
32
32
32 32 32 300 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
15.8
15.8
15.78 15.78 15.78 200 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 0 0 0 0
CQN
30.5
30.5
30.42 30.52 30.23 11,900 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 3,000 0 0 0
CRC
10.2
10.2
9.45 10.15 9.35 5,157,400 0 0 0
CRE
7.1
7.1
7.30 7.35 7.07 85,900 0 0 0
CSC
13.7
13.7
14.09 14.36 13.73 17,400 0 0 0
CSI
15
15
15.50 16 14.80 6,700 0 0 0
CSM
12.1
12.1
11.80 12.20 11.75 329,600 0 0 0
CSV
27.7
27.7
27.90 28.50 27.70 599,100 0 0 0
CT3
5.9
5.9
6.50 6.50 5.50 1,400 0 0 0
CT6
7.1
7.1
8 8 7.10 2,900 0 0 0
CTB
14.8
14.8
14.64 14.83 14.64 3,400 0 0 0
CTD
79.0
79.0
78.29 81.24 77.43 1,053,900 0 0 0
CTF
18.4
18.4
18.85 18.85 18.30 322,300 0 0 0
CTG
33.1
33.1
34.03 34.08 33.09 10,708,700 0 0 0
CTI
20.5
20.5
20.82 20.91 20.45 450,500 0 0 0
CTP
5.3
5.3
5.50 5.60 5.20 43,500 0 0 0
CTR
70.2
70.2
71.49 72.46 70.18 334,400 0 0 0
CTS
20.5
20.5
20.35 20.78 20.35 892,700 0 0 0
CTT
18.3
18.3
18.29 18.29 18.29 0 0 0 0
CTW
26.3
26.3
26.28 26.28 26.28 0 0 0 0
CVT
25.6
25.6
24.85 25.60 24.80 10,400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
36.5
36.5
36.55 36.90 36.35 50,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16.30 16 2,500 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3
3
2.98 3 2.98 37,200 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
8.41 8.41 8.41 0 0 0 0
DBC
20.5
20.5
20.43 20.83 20.30 2,945,700 0 0 0
DBD
48.7
48.7
48.00 48.77 48.00 9,400 0 0 0
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
11
11
11 11 11 0 0 0 0
DC1
6.1
6.1
6.15 6.15 6.15 100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.2
8.2
8.35 8.35 8.18 166,600 0 0 0
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
19.9
19.9
19.91 19.91 19.91 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.2
57.2
57 57.30 56.50 336,300 0 0 0
DCM
41.2
41.2
42.40 42.45 40.65 5,675,400 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.1
1.1
1.20 1.20 1.10 99,500 0 0 0
DCT
0.5
0.5
0.50 0.60 0.50 34,800 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 3,500 0 0 0
DDN
10.3
10.3
9.60 10.40 9 13,700 0 0 0
DDV
25.9
25.9
27.09 27.09 25.69 1,101,100 0 0 0
DFC
24.4
24.4
24.39 24.39 24.39 400 0 0 0
DFF
0.5
0.5
0.60 0.60 0.50 1,294,500 0 0 0
DGC
49.6
49.6
49.56 51.80 49.56 34,977,300 0 0 0
DGT
4
4
4 4.10 4 28,000 0 0 0
DGW
42
42
43.30 43.30 41.75 1,887,900 0 0 0
DHA
47.5
47.5
48.19 48.47 47.53 40,100 0 0 0
DHB
13
13
13.10 14 12 107,700 0 0 0
DHC
30.1
30.1
30.54 30.54 30.10 308,900 0 0 0
DHD
28.4
28.4
28.53 28.76 28.39 1,800 0 0 0
DHG
95.5
95.5
95.52 96.56 95.05 4,300 0 0 0
DHM
6.7
6.7
6.75 6.75 6.45 65,700 0 0 0
DHN
21.2
21.2
21.22 21.22 21.22 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
68.6
68.6
67.50 68.90 67 5,100 0 0 0
DIC
1
1
1 1 0.90 70,600 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 200 0 0 0
DIG
12.6
12.6
12.78 13.02 12.59 7,088,400 0 0 0
DIH
8.1
8.1
8.17 8.26 8.09 8,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.2
4.2
4.30 4.40 4.20 375,200 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 2.58 1,522,000 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
54.6
54.6
54.72 54.72 54.34 5,200 0 0 0
DMN
6.3
6.3
6.43 6.43 6.29 1,900 0 0 0
DNA
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DNC
56.8
56.8
56.84 56.84 56.84 0 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
7.7
7.7
7.53 7.71 7.44 1,200 0 0 0
DNH
49.6
49.6
49.60 49.60 49.60 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
19.9
19.9
18.90 19.90 18.90 5,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.55 30.45 300 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
29.3
29.3
29.50 30.05 28.21 2,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.3
59.3
59.10 59.30 54 77,300 0 0 0
DPG
40.2
40.2
40.78 41.07 39.99 297,900 0 0 0
DPH
58
58
58 58 58 200 0 0 0
DPM
27.0
27.0
28.84 28.88 26.87 9,134,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.9
38.9
40.20 40.85 38.70 937,300 0 0 0
DQC
9.2
9.2
9.36 9.50 9.12 16,700 0 0 0
DRC
13.1
13.1
13.16 13.21 13.02 518,000 0 0 0
DRG
8.5
8.5
8.23 8.52 8.23 300 0 0 0
DRH
2.5
2.5
2.57 2.57 2.46 605,500 0 0 0
DRI
12.4
12.4
12.60 12.60 12.40 504,600 0 0 0
DRL
44.2
44.2
44.43 44.63 44.24 8,300 0 0 0
DS3
5.1
5.1
5.10 5.10 5 10,600 0 0 0
DSD
13
13
14.90 14.90 11.20 400 0 0 0
DSE
23.3
23.3
23.40 23.50 23.20 308,100 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
DSN
37.4
37.4
37.76 37.76 37.38 6,900 0 0 0
DSP
12.1
12.1
12 12.80 12 1,800 0 0 0
DST
8.2
8.2
8 8.20 8 2,700 0 0 0
DTA
3.6
3.6
3.45 3.79 3.45 1,300 0 0 0
DTD
13.7
13.7
13.80 13.89 13.72 89,400 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2.10 2 53,500 0 0 0
DTK
10.8
10.8
10.82 11.39 10.73 19,800 0 0 0
DTL
11.4
11.4
11.70 11.70 11.40 4,100 0 0 0
DTP
94.3
94.3
94.33 94.33 94.33 100 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
1.4
1.4
1.40 1.40 1.20 228,000 0 0 0
DVM
7
7
6.90 7.20 6.90 786,700 0 0 0
DVN
19.6
19.6
19.84 19.84 19.46 30,800 0 0 0
DVP
62.5
62.5
62.66 62.66 62.03 8,500 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 900 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
12.3
12.3
12.37 12.50 12.06 12,542,000 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.7
12.7
12.70 12.90 12.50 413,000 0 0 0
DXS
6.2
6.2
6.37 6.41 6.23 995,800 0 0 0
DXV
3.8
3.8
3.70 3.75 3.70 800 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 300 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11
11
11 11 11 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.6
31.6
32 32.50 31.30 11,200 0 0 0
EFI
1.8
1.8
1.90 1.90 1.80 10,200 0 0 0
EIB
22.3
22.3
22.25 22.85 22.25 9,054,700 0 0 0
EIC
21.9
21.9
21.71 21.90 21.71 2,000 0 0 0
EID
21.2
21.2
21.35 21.35 21.17 600 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 700 0 0 0
ELC
16.8
16.8
16.90 17 16.81 348,700 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
17.99 17.99 17.99 1,600 0 0 0
EVE
9.4
9.4
8.57 9.48 8.57 10,800 0 0 0
EVF
13.9
13.9
13.70 14.40 13.65 13,543,600 0 0 0
EVG
5.8
5.8
5.91 5.94 5.79 490,200 0 0 0
EVS
5.2
5.2
5.30 5.40 5 254,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 100 0 0 0
FCM
3.2
3.2
3.21 3.23 3.17 37,100 0 0 0
FCN
12.3
12.3
12.55 12.55 12.25 601,700 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
17.4
17.4
18.50 18.50 17.35 2,900 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
24.4
24.4
23.68 25.73 22.41 86,100 0 0 0
FID
2
2
1.90 2 1.90 927,700 0 0 0
FIR
5.2
5.2
5.39 5.40 5.15 122,200 0 0 0
FIT
4.3
4.3
4.35 4.39 4.27 269,000 0 0 0
FMC
35.1
35.1
36.08 36.08 35.13 129,700 0 0 0
FOC
55.3
55.3
55.75 55.75 55.32 16,000 0 0 0
FOX
80.5
80.5
83 83 79.20 522,100 0 0 0
FPT
74.6
74.6
76.50 76.50 73.60 21,423,700 0 0 0
FRC
25
25
25 25 25 2,200 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
141.5
141.5
141.90 142.86 140.95 157,600 0 0 0
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
36.8
36.8
36.80 36.80 36.80 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.60 0.60 0.50 123,100 0 0 0
FTS
22.1
22.1
23.28 23.90 22.07 1,202,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 20,200 0 0 0
G36
10.2
10.2
10.40 10.40 10.10 117,600 0 0 0
GAS
82
82
88.10 88.80 82 3,150,400 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
24.5
24.5
24.50 25.50 23.80 19,000 0 0 0
GDA
13.9
13.9
14.20 14.20 13.80 51,900 0 0 0
GDT
17.3
17.3
17.41 17.41 17.18 22,700 0 0 0
GDW
35.6
35.6
35.59 35.59 35.59 0 0 0 0
GEG
15.8
15.8
15.52 16.38 15.52 3,678,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.6
27.6
27.36 27.96 27 5,673,600 0 0 0
GGG
2
2
2.50 2.50 2 19,600 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.9
9.9
9.90 9.90 9.90 700 0 0 0
GIL
13.6
13.6
14 14 13.55 290,700 0 0 0
GKM
1.6
1.6
1.70 1.70 1.60 724,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
28 29 28 200 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
75.0
75.0
74.34 75.80 72.98 1,566,000 0 0 0
GMH
7.7
7.7
7.78 7.78 7.65 6,900 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 1,500 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2
2
2 2 2 35,200 0 0 0
GSM
25.9
25.9
25.78 25.87 25.78 3,000 0 0 0
GSP
10.4
10.4
10.50 10.50 10.23 347,500 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 100 0 0 0
GTD
112.7
112.7
107 112.70 106 75,900 0 0 0
GTS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.8
30.8
32.40 32.40 30.70 4,793,600 0 0 0
GVT
56.2
56.2
56.21 56.21 56.21 0 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
13.3
13.3
13.35 13.35 13.35 0 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 100 0 0 0
HAG
15.4
15.4
15.25 15.40 15 6,595,200 0 0 0
HAH
51.3
51.3
53.80 53.89 51.30 1,999,000 0 0 0
HAM
55.9
55.9
55.87 55.87 55.87 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAP
7.7
7.7
7.76 7.76 7.36 9,600 0 0 0
HAR
3.2
3.2
3.18 3.18 3.15 186,200 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAT
30.8
30.8
30.84 30.84 30.84 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.45 246,900 0 0 0
HBC
5.3
5.3
5.30 5.40 5.20 739,000 0 0 0
HBD
22.6
22.6
22.60 22.60 22.60 500 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.3
4.3
4.20 4.40 4.10 84,800 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
23.4
23.4
20.28 23.61 19.72 36,500 0 0 0
HCD
6.3
6.3
6.34 6.34 6.24 6,000 0 0 0
HCI
7.5
7.5
6.50 7.50 6.50 600 0 0 0
HCM
17.7
17.7
17.85 18.06 17.68 6,673,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.4
10.4
10.50 10.50 10.40 1,400 0 0 0
HD6
8.3
8.3
8.16 8.34 8.16 4,500 0 0 0
HD8
7
7
7 7 7 100 0 0 0
HDA
5.9
5.9
5.82 5.91 5.82 23,900 0 0 0
HDB
25
25
25.50 25.50 24.90 12,201,400 0 0 0
HDC
15.2
15.2
15.48 15.74 15.22 1,509,700 0 0 0
HDG
26.5
26.5
26 27.23 25.91 7,098,500 0 0 0
HDM
37.0
37.0
37.06 37.06 36.97 400 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
31
31
31 31 31 0 0 0 0
HEJ
16.5
16.5
16.50 16.50 16.50 2,200 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HGM
189.7
189.7
178.70 190.16 178.70 2,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.8
150.8
150.80 150.80 150.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.7
12.7
12.58 12.77 12.49 989,300 0 0 0
HHS
11.1
11.1
11.10 11.40 11.05 1,416,200 0 0 0
HHV
11.4
11.4
11.52 11.62 11.38 3,291,300 0 0 0
HID
4.3
4.3
4 4.32 3.97 593,600 0 0 0
HII
5.0
5.0
5.04 5.04 4.93 190,600 0 0 0
HIO
7.5
7.5
7.60 7.70 7.50 16,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 500 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 7,100 0 0 0
HKT
20.9
20.9
22.31 22.31 20.77 8,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
366.6
366.6
366.56 366.56 366.56 0 0 0 0
HLC
12.8
12.8
12.28 12.83 12.19 51,600 0 0 0
HLD
16.9
16.9
16.86 16.86 16.09 15,400 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 100 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
10.6
10.6
10.60 10.78 10.60 7,000 0 0 0
HMD
14.5
14.5
18.50 18.50 14.50 2,200 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
10
10.30 10.30 10 1,000 0 0 0
HMS
41
41
44 45 40 43,700 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 200 0 0 0
HND
12
12
11.70 12.20 11.60 126,900 0 0 0
HNF
30.7
30.7
27.08 30.69 27.08 5,200 0 0 0
HNG
6
6
5.90 6.10 5.90 1,782,800 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.80 7.90 7.70 227,600 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 6,000 0 0 0
HPB
25
25
25.20 25.20 25 200 0 0 0
HPD
16.4
16.4
16.20 16.40 16.20 5,100 0 0 0
HPG
23.5
23.5
24.09 24.14 23.55 60,885,800 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 7,000 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 0 0 0 0
HPW
20.5
20.5
21.10 21.10 20.50 500 0 0 0
HPX
4.8
4.8
4.88 4.88 4.76 338,700 0 0 0
HQC
2.6
2.6
2.65 2.65 2.60 2,237,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
71.3
71.3
71.30 71.30 71.30 2,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
11.15 11.27 10.92 2,603,800 0 0 0
HSL
5.2
5.2
5.05 5.23 5.05 51,800 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
13.1
13.1
12.82 13.09 12.82 900 0 0 0
HSV
4.4
4.4
4.60 4.60 4.40 4,900 0 0 0
HT1
15.1
15.1
15.38 15.48 14.94 699,400 0 0 0
HTC
37.0
37.0
37.01 37.01 37.01 0 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 3,100 0 0 0
HTG
34.6
34.6
34.40 34.73 34.32 15,100 0 0 0
HTI
22.5
22.5
22.30 22.53 22.26 18,100 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTM
9.6
9.6
9.70 9.70 9.50 1,200 0 0 0
HTN
4.2
4.2
4.21 4.33 4.21 37,600 0 0 0
HTP
1.2
1.2
1.20 1.20 1.10 84,700 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 100 0 0 0
HTV
10.3
10.3
10.03 10.25 10.03 1,100 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
9.2
9.2
9.12 9.21 9.12 700 0 0 0
HU6
4.1
4.1
4.20 4.20 4.10 1,800 0 0 0
HUB
12.5
12.5
12.31 12.49 12.31 900 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
16
16
16 16.40 15.90 2,620,900 0 0 0
HVA
12.3
12.3
14 14.30 11.90 201,600 0 0 0
HVH
11.0
11.0
10.95 10.95 10.68 37,500 0 0 0
HVN
20.3
20.3
20.70 21.20 20.30 2,613,200 0 0 0
HVT
26.9
26.9
26.43 26.91 26.24 22,300 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 10,400 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
18.1
18.1
18 18.10 18 800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
30.7
30.7
31.35 31.35 30.61 5,500 0 0 0
ICT
17.0
17.0
17.25 17.25 16.78 10,100 0 0 0
IDC
38.0
38.0
38.22 39.88 37.96 2,887,900 0 0 0
IDI
6.9
6.9
6.85 7.01 6.85 494,100 0 0 0
IDJ
4
4
3.90 4 3.80 363,000 0 0 0
IDP
257.8
257.8
245.17 257.81 245.17 5,100 0 0 0
IDV
23.5
23.5
23.20 23.50 22.70 8,500 0 0 0
IFS
15.0
15.0
14.95 14.95 14.95 0 0 0 0
IJC
9.6
9.6
9.57 9.62 9.48 1,256,500 0 0 0
ILA
5.2
5.2
5.50 5.50 5.20 1,200 0 0 0
ILB
20.1
20.1
20.47 20.47 20.10 1,200 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ILS
22
22
22 24.20 21.40 244,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.7
53.7
53.90 54.59 53.51 70,000 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
39.6
39.6
40 40 39.60 20,100 0 0 0
IPA
13.4
13.4
13.30 13.48 13.22 52,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.8
22.8
23.98 23.98 22.85 800 0 0 0
IST
35.6
35.6
35.61 35.61 35.61 0 0 0 0
ITC
9.9
9.9
9.92 10.01 9.78 99,700 0 0 0
ITD
13.8
13.8
13.56 13.81 13.56 1,800 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 99,200 0 0 0
ITS
4.2
4.2
4.10 4.20 3.90 10,400 0 0 0
IVS
7.3
7.3
7.16 7.26 7.16 20,100 0 0 0
JOS
1
1
1 1 0.90 9,500 0 0 0
JVC
4.3
4.3
4.38 4.39 4.31 94,800 0 0 0
KBC
29.1
29.1
31.15 31.20 29 12,182,900 0 0 0
KCB
12.0
12.0
12.13 12.59 11.94 64,300 0 0 0
KDC
50.0
50.0
49.90 49.95 49 477,800 0 0 0
KDH
25.5
25.5
26.15 26.40 25.50 3,900,700 0 0 0
KDM
29.5
29.5
29 29.50 29 11,500 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 21,800 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.3
5.3
5.45 5.45 5.29 4,184,900 0 0 0
KHP
9.9
9.9
10.29 10.29 9.83 8,100 0 0 0
KHS
13.6
13.6
13.48 13.57 13.31 2,700 0 0 0
KHW
25.8
25.8
25.78 25.78 25.78 100 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.3
6.3
6 6.30 6 500 0 0 0
KMR
2.7
2.7
2.73 2.75 2.70 9,400 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.7
38.7
38.65 38.70 38.60 1,028,200 0 0 0
KSB
15.7
15.7
16.45 16.45 15.70 1,861,400 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 135,600 0 0 0
KSF
78.2
78.2
79.40 79.40 78.20 28,700 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.05 23.05 23.05 0 0 0 0
KTS
23.7
23.7
22.10 23.70 22.10 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
23
23
22.60 23.50 22.60 33,100 0 0 0
L18
19.0
19.0
18.96 19.12 18.88 7,500 0 0 0
L40
30.0
30.0
29.77 29.95 29.50 97,700 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
17.9
17.9
17 17.85 17 200 0 0 0
LAI
9.8
9.8
10.08 10.08 9.83 300 0 0 0
LAS
17.5
17.5
18 18.50 17.50 1,257,900 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
22.6
22.6
22.57 22.57 22.57 11,200 0 0 0
LBM
29.2
29.2
29.46 29.66 28.89 19,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
9.15 9.18 9.00 1,022,500 0 0 0
LCM
0.7
0.7
0.80 0.80 0.70 115,700 0 0 0
LDG
3.4
3.4
3.38 3.42 3.20 1,284,900 0 0 0
LDP
8.2
8.2
8.10 8.20 7.90 27,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
7.1
7.1
7.10 7.10 7.10 100 0 0 0
LGC
57.7
57.7
53.70 57.70 53.70 600 0 0 0
LGL
5.3
5.3
5.35 5.35 4.98 99,200 0 0 0
LHC
51.7
51.7
51.90 51.90 50 1,900 0 0 0
LHG
25.6
25.6
25.90 26.08 25.43 73,700 0 0 0
LIC
33
33
36 36.50 32.70 33,900 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 59,300 0 0 0
LIX
31.8
31.8
33.29 33.29 31.26 17,500 0 0 0
LKW
32.7
32.7
32.72 32.72 32.72 0 0 0 0
LLM
19.5
19.5
18.30 19.50 18.30 20,100 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 122,200 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 4,600 0 0 0
LPB
41.1
41.1
43.90 44 41.05 1,920,100 0 0 0
LPT
5.9
5.9
5.80 5.90 5.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
33.30 34 33 12,600 0 0 0
LSS
8.5
8.5
8.60 8.65 8.45 167,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
20.9
20.9
20.64 20.92 20.64 1,000 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
10.7
10.7
10.82 10.82 10.64 3,100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.8
20.8
21.07 21.11 20.78 13,305,900 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 150,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.08 18.22 16.09 3,152,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 4,400 0 0 0
MCM
24.6
24.6
25.10 25.10 24.56 18,100 0 0 0
MCO
5
5
5 5 5 100 0 0 0
MCP
27
27
27 27 26.70 8,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
9.98 10.54 9.98 52,400 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MDG
39.8
39.8
40.40 40.40 39.76 15,000 0 0 0
MEC
3.4
3.4
3.10 3.40 3 6,200 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
5.9
5.9
6.11 6.11 5.94 4,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
35.20 35.50 34.40 21,100 0 0 0
MGC
13.6
13.6
14.40 14.40 12.84 24,300 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
9.1
9.1
9.35 9.49 9.05 18,600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MIG
16.7
16.7
16.20 16.77 16.11 297,900 0 0 0
MKP
30.4
30.4
27.57 30.42 27.57 300 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.8
21.8
20.20 22 19 25,500 0 0 0
MML
32
32
32.70 32.70 31.90 39,800 0 0 0
MNB
26.4
26.4
26.43 26.43 26.43 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.7
15.7
15.90 15.90 15.50 21,000 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 7,800 0 0 0
MPY
10
10
10 10 10 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 300 0 0 0
MRF
21
21
21 21 21 500 0 0 0
MSB
9.4
9.4
9.42 9.46 9.29 3,971,600 0 0 0
MSH
35.1
35.1
34.61 35.49 34.61 283,500 0 0 0
MSN
71.3
71.3
75.10 75.50 71.30 8,880,900 0 0 0
MSR
47.3
47.3
46.52 49.26 45.64 1,718,200 0 0 0
MST
8.4
8.4
8.20 8.60 8.10 2,509,800 0 0 0
MTA
12.9
12.9
13.16 13.16 12.87 9,400 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
5.6
5.6
6.50 6.50 5.40 43,200 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 300 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
17
17
17 17 17 300 0 0 0
MVC
15.2
15.2
15.42 15.42 14.76 8,700 0 0 0
MVN
49.5
49.5
49.90 50 49.50 11,700 0 0 0
MWG
78.5
78.5
80.84 80.84 78.48 6,488,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.1
49.1
47.90 49.70 46.55 1,368,900 0 0 0
NAG
7.8
7.8
7.94 7.94 7.66 89,300 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
30.5
30.5
30.10 30.60 30.10 400 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
NAV
16.1
16.1
16.14 16.14 16.14 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.40 17.75 17.30 30,800 0 0 0
NBC
10.7
10.7
9.99 10.73 9.81 980,800 0 0 0
NBE
10.5
10.5
10.48 10.57 10.39 6,000 0 0 0
NBP
7.9
7.9
7.90 8 7.80 27,800 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
NBW
30.0
30.0
29.99 29.99 29.99 0 0 0 0
NCG
11
11
11.20 11.20 11 900 0 0 0
NCS
34.2
34.2
34.19 34.19 34.19 0 0 0 0
NCT
84.2
84.2
83.70 84.16 83.70 4,000 0 0 0
ND2
32.5
32.5
31.34 32.60 31.34 29,700 0 0 0
NDC
156.3
156.3
156.31 156.31 156.31 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.30 10.30 9.80 146,200 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 2,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 16,400 0 0 0
NET
63.4
63.4
63.50 63.50 63 2,400 0 0 0
NFC
59.7
59.7
59.66 59.66 59.66 4,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.3
11.3
11.64 11.64 11.18 64,600 0 0 0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHH
10.2
10.2
10.25 10.30 10.10 14,500 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 0 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
12.5
12.5
12.45 12.55 12.32 3,231,500 0 0 0
NLG
27.2
27.2
27.57 27.57 27.03 2,169,900 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.2
52.2
52.70 52.70 50.75 77,300 0 0 0
NNT
61.6
61.6
61.60 61.60 61.60 0 0 0 0
NO1
6.8
6.8
7.13 7.13 6.65 1,277,500 0 0 0
NOS
1
1
1.10 1.10 1 3,500 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
5.9
5.9
5.90 6.10 5.90 813,400 0 0 0
NSC
70.0
70.0
70.02 70.02 70.02 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.20 4.80 354,800 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
NT2
26.0
26.0
26 26.90 25.70 1,111,000 0 0 0
NTF
10.4
10.4
10.70 10.70 9.20 400 0 0 0
NTH
54.4
54.4
55.42 55.42 54.44 500 0 0 0
NTL
15.7
15.7
15.75 15.90 15.55 264,200 0 0 0
NTP
46.6
46.6
46.73 47.46 46.24 221,400 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.8
10.8
11 11.20 10.50 336,700 0 0 0
NVL
12.5
12.5
13.21 13.77 12.51 27,392,500 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 1,300 0 0 0
OCB
9.5
9.5
9.52 9.61 9.48 1,136,900 0 0 0
OCH
5.6
5.6
5.60 5.60 5.40 20,000 0 0 0
ODE
45
45
45.30 45.40 44.90 15,800 0 0 0
OGC
2.9
2.9
2.95 2.96 2.91 300,500 0 0 0
OIL
15.7
15.7
17.09 17.28 15.42 6,066,400 0 0 0
ONE
10.3
10.3
11.30 11.30 10.30 20,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.8
18.8
19.48 19.48 18.15 15,700 0 0 0
ORS
12.8
12.8
12.75 13.10 12.70 1,000,400 0 0 0
PAC
23.6
23.6
22.91 24.32 22.91 2,447,200 0 0 0
PAI
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PAN
23.5
23.5
24.88 24.96 23.38 2,971,500 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.5
2.5
2.60 2.70 2.30 83,000 0 0 0
PAT
68.1
68.1
68.06 69.88 66.81 123,100 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 20,800 0 0 0
PBP
11.5
11.5
11.43 11.52 11.24 1,300 0 0 0
PBT
13.0
13.0
13.01 13.01 13.01 500 0 0 0
PC1
26.7
26.7
25.70 27.45 25.70 12,486,900 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.3
18.3
18.49 18.49 18.31 2,000 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PCH
19.1
19.1
18.97 19.07 18.88 116,100 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PDB
16.1
16.1
16.49 16.49 15.90 84,300 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
104.6
104.6
108.95 110.42 102.99 6,900 0 0 0
PDR
15.2
15.2
15.35 15.40 15.10 7,858,900 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
48.0
48.0
46.67 48.02 46.67 600 0 0 0
PET
40.5
40.5
44.29 46.19 40.52 5,276,900 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 179,900 0 0 0
PGB
10.9
10.9
10.88 11.16 10.88 1,300 0 0 0
PGC
12.6
12.6
12.69 12.78 12.42 114,700 0 0 0
PGD
23.6
23.6
24.40 24.40 23.40 1,700 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 200 0 0 0
PGN
7.2
7.2
7 7.20 6.90 118,900 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.3
6.3
5.70 6.30 5.70 1,200 0 0 0
PGV
22.1
22.1
22.10 22.58 20.77 42,100 0 0 0
PHC
4.6
4.6
4.67 4.67 4.51 40,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.8
67.8
67.75 67.75 67.75 0 0 0 0
PHP
32.2
32.2
32.35 32.54 31.96 63,300 0 0 0
PHR
31.7
31.7
33.16 33.16 31.75 240,300 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
16.3
16.3
15.61 16.26 15.61 3,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.3
7.3
7.45 7.45 7.30 12,000 0 0 0
PIV
6.4
6.4
6.40 6.60 6.30 104,000 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
8.4
8.4
8.49 8.49 8.39 500 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PLC
24.5
24.5
26 26.50 24.40 548,300 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.3
5.3
5.18 5.29 5.11 35,300 0 0 0
PLX
41.3
41.3
44.99 44.99 41.32 7,430,100 0 0 0
PMB
9.7
9.7
9.81 9.81 9.72 6,500 0 0 0
PMC
136.4
136.4
136.35 136.35 136.35 0 0 0 0
PMG
7.5
7.5
7.18 7.50 7.18 1,500 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
12.8
12.8
12.80 12.80 12.80 200 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
PND
7
7
7 7 7 1,400 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
76.1
76.1
76.60 76.60 75.07 1,026,100 0 0 0
PNP
20.5
20.5
20.30 20.50 20.30 200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.5
16.5
16.90 16.90 16.30 33,500 0 0 0
POT
19.9
19.9
21.56 21.56 19.89 1,300 0 0 0
POV
7.7
7.7
8.36 8.36 7.69 35,500 0 0 0
POW
13.2
13.2
13 13.55 12.80 17,241,200 0 0 0
PPC
11.0
11.0
10.95 11.40 10.80 2,459,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.7
25.7
25.71 25.90 25.71 7,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
18 20 18 1,200 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PPY
6.2
6.2
5.86 6.20 5.86 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 2,700 0 0 0
PRE
21.3
21.3
21.26 21.26 21.26 1,800 0 0 0
PRO
15.6
15.6
21 21 15.60 800 0 0 0
PRT
10.3
10.3
10.40 10.50 10.30 14,900 0 0 0
PSB
6
6
6.10 6.20 5.80 102,200 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.2
12.2
12.69 12.69 12.15 118,900 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 1,600 0 0 0
PSI
7.8
7.8
8 8.40 7.70 712,100 0 0 0
PSL
12
12
12 12 12 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
16.8
16.8
16.60 16.80 16.60 4,600 0 0 0
PSW
7.6
7.6
7.60 7.60 7.51 17,900 0 0 0
PTB
37.4
37.4
38.75 38.75 36.76 270,000 0 0 0
PTC
6.8
6.8
6.80 6.84 6.80 300 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
29.9
29.9
27.10 29.90 27.10 3,600 0 0 0
PTL
2.9
2.9
3.03 3.20 2.82 95,400 0 0 0
PTM
5.5
5.5
5.47 5.47 5.47 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 8.33 800 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
6.9
6.9
7.50 7.50 6.70 94,600 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 24,100 0 0 0
PVB
29.7
29.7
31.40 31.40 29.70 280,100 0 0 0
PVC
17
17
17.80 18.40 16.60 3,069,100 0 0 0
PVD
20.5
20.5
21.99 22.05 20.52 8,628,300 0 0 0
PVE
2.7
2.7
2.80 2.90 2.70 114,500 0 0 0
PVG
6.7
6.7
7 7 6.60 118,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 9,500 0 0 0
PVI
67.5
67.5
67.20 70.46 66.94 38,600 0 0 0
PVM
19.4
19.4
19.10 20.20 19.10 181,300 0 0 0
PVO
7.8
7.8
8.18 8.38 7.69 40,900 0 0 0
PVP
14.0
14.0
14.80 14.80 14.00 882,800 0 0 0
PVR
1
1
1.10 1.10 1 31,900 0 0 0
PVS
33.3
33.3
35.83 35.92 33 9,609,700 0 0 0
PVT
19.8
19.8
21.45 21.50 19.73 16,255,600 0 0 0
PVV
2.1
2.1
2.10 2.40 2.10 163,200 0 0 0
PVX
1.8
1.8
2.10 2.10 1.80 3,247,400 0 0 0
PVY
2.5
2.5
2.70 2.80 2.50 20,800 0 0 0
PWA
9.5
9.5
9.10 9.50 9 287,500 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 1,600 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 800 0 0 0
PXI
1
1
1 1 0.90 176,200 0 0 0
PXL
14.3
14.3
14.30 14.40 14 122,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 7,000 0 0 0
PXS
2.9
2.9
3 3.10 2.80 92,100 0 0 0
PXT
1.5
1.5
1.60 1.60 1.40 69,000 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 3,200 0 0 0
QCG
12.6
12.6
12.90 13 12.55 248,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.1
31.1
29.20 31.11 29.20 1,100 0 0 0
QNS
45.0
45.0
45.48 45.76 44.92 80,900 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
32.9
32.9
30.50 33 30.50 4,300 0 0 0
QSP
23.9
23.9
23.85 23.85 23.85 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
QTP
14.1
14.1
13.60 14.80 13.60 3,962,200 0 0 0
RAL
81.9
81.9
83.82 83.82 81.94 3,600 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.3
6.3
6.40 7.20 6.30 2,100 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 100 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 4,000 0 0 0
REE
58.6
58.6
56.87 60.78 56.61 3,774,400 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
RTB
27.1
27.1
27.28 27.28 27.10 1,100 0 0 0
RYG
9.9
9.9
9.85 9.95 9.76 68,800 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 400 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
65.5
65.5
68.21 68.21 65.48 400 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
8.3
8.3
8.20 8.80 8.20 209,800 0 0 0
SAB
39.9
39.9
41.49 41.49 39.86 1,019,800 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.1
6.1
6.14 6.19 6.13 74,000 0 0 0
SAS
33.4
33.4
33.22 33.94 33.13 10,000 0 0 0
SAV
12.8
12.8
12.76 12.76 12.76 0 0 0 0
SB1
6.4
6.4
6.44 6.44 6.35 9,000 0 0 0
SBA
26.4
26.4
26.42 26.42 26.23 34,600 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
9.7
9.7
9.58 9.75 9.54 48,400 0 0 0
SBH
42
42
42 42 42 700 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 100 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
5.2
5.20 5.20 5 459,100 0 0 0
SBT
19.4
19.4
19.81 19.95 19.34 1,256,900 0 0 0
SBV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.3
65.3
65.20 65.30 65.10 20,800 0 0 0
SCI
8.4
8.4
8.10 8.60 8.10 58,000 0 0 0
SCJ
2.8
2.8
2.90 2.90 2.80 9,900 0 0 0
SCL
16.2
16.2
16.75 16.75 15.81 145,800 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.98 5.98 5.83 1,110,400 0 0 0
SCS
49.5
49.5
49.70 49.80 49.52 97,200 0 0 0
SD2
5.2
5.2
4.80 5.20 4.80 36,200 0 0 0
SD3
8.2
8.2
8.40 8.40 7.40 75,800 0 0 0
SD5
7.7
7.7
7.40 7.70 7.40 500 0 0 0
SD6
1.9
1.9
1.90 2 1.80 2,300 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
10.7
10.7
10.47 10.66 10.47 102,200 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SDD
1.4
1.4
1.30 1.40 1.30 50,600 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
10.0
10.0
9.96 9.96 9.96 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 8,600 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
29.8
29.8
29.81 29.81 29.81 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 6,600 0 0 0
SEA
44
44
44 44.20 44 9,600 0 0 0
SEB
43.8
43.8
43.80 43.80 43.80 0 0 0 0
SED
17.1
17.1
17.09 17.09 17.09 0 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFG
10.3
10.3
10.40 10.40 10.21 2,100 0 0 0
SFI
27.3
27.3
26.96 27.34 26.96 18,100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12 8,800 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 4,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.9
18.9
18.93 18.93 18.93 0 0 0 0
SGI
9.4
9.4
9.43 9.43 9.43 100 0 0 0
SGN
52.5
52.5
52.50 53 52.40 4,300 0 0 0
SGP
23.6
23.6
23.80 24.30 23.60 50,900 0 0 0
SGR
12.8
12.8
13 13.08 12.58 126,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 2,000 0 0 0
SGT
15.7
15.7
15.15 15.70 15.10 14,500 0 0 0
SHA
3.7
3.7
3.89 4.10 3.72 28,300 0 0 0
SHB
14.7
14.7
14.69 14.88 14.59 35,688,500 0 0 0
SHC
10
10
10 10 10 1,000 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SHI
14.2
14.2
13.80 14.20 13.70 230,200 0 0 0
SHN
3.8
3.8
3.70 3.90 3.70 89,700 0 0 0
SHP
32.5
32.5
32.78 32.78 32.54 1,400 0 0 0
SHS
16
16
15 16.30 14.50 17,057,000 0 0 0
SID
15.4
15.4
14.60 15.40 14.60 200 0 0 0
SIG
6.5
6.5
6.20 6.50 6.20 1,700 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 0 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 74,700 0 0 0
SJE
16.7
16.7
16.40 16.70 16.30 74,600 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 800 0 0 0
SJS
49.2
49.2
49.60 49.60 48.50 5,800 0 0 0
SKG
8.7
8.7
8.62 8.83 8.62 67,400 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 0 0 0 0
SKN
7.7
7.7
7.90 8 6.80 7,200 0 0 0
SKV
23.6
23.6
24.05 24.05 23.59 4,600 0 0 0
SLS
160.2
160.2
160.80 162 160.20 2,300 0 0 0
SMA
10
10
9.84 10 9.84 1,200 0 0 0
SMB
37.7
37.7
38.00 38.00 37.61 3,300 0 0 0
SMC
11.0
11.0
10.95 11.10 10.90 126,000 0 0 0
SMN
9.5
9.5
9.47 9.47 9.47 0 0 0 0
SMT
8.3
8.3
8.80 8.80 8.20 10,800 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.7
31.7
31.70 31.70 31.70 100 0 0 0
SP2
23.9
23.9
23 24 23 50,900 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 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
8.8
8.8
8.80 8.80 8.80 900 0 0 0
SPV
21.7
21.7
21.68 21.68 21.68 100 0 0 0
SRA
2
2
2.10 2.10 2 172,000 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 200 0 0 0
SRC
40.1
40.1
40.10 40.10 38.95 10,100 0 0 0
SRF
6.6
6.6
6.58 6.60 6.34 12,500 0 0 0
SSB
14.0
14.0
14.06 14.06 13.90 1,830,300 0 0 0
SSC
27.8
27.8
27.84 27.84 27.79 4,000 0 0 0
SSG
8.1
8.1
8.60 8.60 8.10 1,900 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 0 0 0 0
SSI
21.5
21.5
21.42 21.82 21.30 34,786,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
ST8
3.4
3.4
3.40 3.45 3.34 35,100 0 0 0
STB
63.4
63.4
63.10 64 62.70 9,388,100 0 0 0
STC
14
14
14.30 14.30 13.30 2,400 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.1
20.1
20.30 20.30 19.90 43,800 0 0 0
STK
13.5
13.5
13.64 13.64 13.45 20,800 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1 1.10 1 4,100 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.9
17.9
18.13 18.13 17.50 800 0 0 0
SVD
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 81,200 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 9,700 0 0 0
SWC
28.3
28.3
28.50 28.50 28.30 200 0 0 0
SZB
36.3
36.3
36.14 36.32 36.05 3,300 0 0 0
SZC
27.6
27.6
27.51 28.46 27.32 636,500 0 0 0
SZE
8.8
8.8
8.85 8.85 8.85 6,800 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 1,100 0 0 0
SZL
26.9
26.9
26.86 26.94 26.83 9,600 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 200 0 0 0
TA9
10.7
10.7
10.52 10.70 10.52 27,900 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
33.7
33.7
33.47 33.71 33.47 6,600 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
29.2
29.2
29.38 29.48 29.24 7,919,000 0 0 0
TCH
13.5
13.5
13.27 13.82 13.23 9,013,900 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
31.1
31.1
31.24 31.29 31.06 36,400 0 0 0
TCM
21.8
21.8
21.61 21.85 21.47 1,419,400 0 0 0
TCO
11.4
11.4
11.30 11.60 11.30 301,000 0 0 0
TCR
2.5
2.5
2.46 2.55 2.46 4,900 0 0 0
TCT
20.4
20.4
20.15 20.90 19.95 6,300 0 0 0
TCW
29.6
29.6
29.80 29.80 29.61 10,000 0 0 0
TDB
38.8
38.8
38.75 38.75 38.75 300 0 0 0
TDC
10.2
10.2
10.15 10.24 9.97 103,900 0 0 0
TDF
9
9
9.20 9.20 9 4,900 0 0 0
TDG
2.6
2.6
2.63 2.67 2.62 25,000 0 0 0
TDH
3.5
3.5
3.67 3.67 3.52 43,000 0 0 0
TDM
51.5
51.5
51.49 51.49 51.49 100 0 0 0
TDP
27.3
27.3
26.82 27.27 26.36 238,700 0 0 0
TDS
8.4
8.4
8.40 8.60 8.40 17,700 0 0 0
TDT
6.2
6.2
6.08 6.17 6.08 25,300 0 0 0
TDW
41.2
41.2
42.09 42.09 41.14 3,200 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.1
6.1
5.90 6.14 5.90 3,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
44.6
44.6
46.49 46.49 44.60 1,500 0 0 0
TGP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THD
31.6
31.6
31.60 31.60 31.10 6,200 0 0 0
THG
38.3
38.3
38.12 38.42 38.03 9,500 0 0 0
THM
7.8
7.8
6.80 7.80 6.80 3,800 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
9.0
9.0
8.56 9.11 8.47 222,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.3
16.3
16.46 16.46 16.26 400 0 0 0
TID
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
6.90 7 6.80 798,500 0 0 0
TIN
130
130
131.50 139 125 21,000 0 0 0
TIP
17.3
17.3
17.13 17.41 17.13 12,200 0 0 0
TIS
4.8
4.8
4.80 4.90 4.70 53,200 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
9.6
9.6
9.65 9.65 9.65 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
11.2
11.2
11.20 11.20 11.20 300 0 0 0
TLD
8.0
8.0
8.05 8.06 7.95 75,100 0 0 0
TLG
48.0
48.0
48.59 48.59 48.00 112,200 0 0 0
TLH
4.5
4.5
4.51 4.54 4.46 225,500 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMB
51.4
51.4
51.48 52.24 51.29 7,200 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 3,000 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TMP
54.9
54.9
54.91 54.91 54.91 300 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
12.5
12.5
12.40 12.50 11.80 5,200 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8
8
8.30 8.30 8 3,500 0 0 0
TN1
14.1
14.1
14.08 14.12 14.04 6,800 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
30.9
30.9
28.85 30.85 28.85 2,600 0 0 0
TNG
22.6
22.6
22.50 23.06 22.23 1,575,700 0 0 0
TNH
10.4
10.4
10.45 10.45 10.35 32,100 0 0 0
TNI
4.2
4.2
4.16 4.30 4.15 2,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.60 3.60 3.40 11,900 0 0 0
TNT
9.3
9.3
8.65 9.30 8.65 28,700 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
164.4
164.4
163.70 166.44 162.33 32,800 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 1,300 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
15.8
15.8
15.90 16 15.80 4,820,600 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.40 10.40 10.40 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
33.0
33.0
32.38 33.35 32.38 37,300 0 0 0
TRC
16.8
16.8
17.06 17.25 16.82 49,200 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 6,300 0 0 0
TSB
19.9
19.9
20.40 20.40 19.10 9,900 0 0 0
TSC
2.5
2.5
2.57 2.57 2.49 156,800 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.9
33.9
33.91 33.91 33.91 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.6
4.6
4.39 4.58 4.39 700 0 0 0
TTA
11.8
11.8
11.40 11.80 11.35 1,570,500 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 200 0 0 0
TTD
65.8
65.8
65.81 65.81 65.81 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.70 2.70 2.65 530,800 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 96,700 0 0 0
TTL
7.5
7.5
7.90 7.90 7.50 1,500 0 0 0
TTN
14.3
14.3
14.46 14.55 14.27 22,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
37.1
37.1
35.80 39 35.70 348,100 0 0 0
TV2
36.5
36.5
35.75 37.90 35.75 828,000 0 0 0
TV3
16.3
16.3
16.43 16.43 16.34 200 0 0 0
TV4
15.4
15.4
15.50 15.50 15.40 3,000 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
7.3
7.3
7.11 7.31 7.11 1,400 0 0 0
TVC
7.3
7.3
7.50 7.50 7.30 6,600 0 0 0
TVD
11.4
11.4
10.97 11.72 10.88 740,800 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
8.2
8.2
8.30 8.40 8 530,100 0 0 0
TVS
12.9
12.9
12.94 12.94 12.62 61,200 0 0 0
TVT
14.5
14.5
14.54 14.54 14.54 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.40 4.80 4.40 2,800 0 0 0
TYA
15.8
15.8
15.84 15.84 15.66 1,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.40 6.40 6.30 13,800 0 0 0
UDL
15.7
15.7
15.68 15.68 15.68 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.2
60.2
61.60 62 60 7,400 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.6
7.6
8.50 8.50 7.20 1,700 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 300 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
V12
9.7
9.7
10 10 9 15,000 0 0 0
V21
6.3
6.3
6.30 6.40 6.20 6,300 0 0 0
VAV
32.9
32.9
32.86 32.86 32.86 500 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
15
15
15 15 15 0 0 0 0
VC2
4.8
4.8
4.80 5 4.70 156,400 0 0 0
VC3
23.9
23.9
23.72 23.91 23.44 810,800 0 0 0
VC6
21.7
21.7
22.58 22.74 21.75 2,300 0 0 0
VC7
7.8
7.8
8.40 8.40 7.80 81,400 0 0 0
VC9
3.7
3.7
3.80 3.80 3.60 32,800 0 0 0
VCA
7.4
7.4
7.40 7.40 7.35 3,200 0 0 0
VCB
57.5
57.5
59.31 59.31 57.52 8,322,900 0 0 0
VCC
12.5
12.5
13.50 13.50 12 51,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.2
313.2
313.20 313.20 313.20 200 0 0 0
VCG
19.8
19.8
20.30 20.48 19.73 10,008,800 0 0 0
VCI
26.3
26.3
25.74 26.33 25.41 14,291,900 0 0 0
VCM
8.4
8.4
8.50 8.50 8.40 1,100 0 0 0
VCP
23.8
23.8
23.60 24.20 23.60 30,500 0 0 0
VCR
35
35
40 40 35 2,600 0 0 0
VCS
37.9
37.9
38.87 38.87 37.92 51,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11 12 11 10,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17
17
17 17 17 600 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 0 0 0 0
VDP
40.5
40.5
42.33 42.48 39.48 600 0 0 0
VDS
14.6
14.6
14.90 15.10 14.60 883,700 0 0 0
VDT
5.2
5.2
5.24 5.24 5.24 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,800 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.3
3.3
3.60 3.60 3.20 13,900 0 0 0
VEA
33.4
33.4
33.50 33.80 33.30 425,000 0 0 0
VEC
33.9
33.9
33.30 33.90 33.30 800 0 0 0
VEF
95.2
95.2
94.30 95.80 92 12,300 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15.5
15.5
16.10 16.10 15.50 6,500 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.7
47.7
48.45 48.45 47.50 3,200 0 0 0
VFR
10
10
9.90 10 9.90 500 0 0 0
VGC
41.4
41.4
43.08 43.84 41.39 1,204,900 0 0 0
VGG
40.3
40.3
40.34 40.34 40.34 500 0 0 0
VGI
82.3
82.3
80.91 84.37 79.85 855,100 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25.2
25.2
25 25.20 24.40 11,200 0 0 0
VGR
65.4
65.4
65.40 65.40 65.40 0 0 0 0
VGS
22.2
22.2
22.98 22.98 22.22 293,200 0 0 0
VGT
12.2
12.2
11.99 12.38 11.90 1,037,300 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
57.5
57.5
58.60 59.80 57.50 761,600 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3
3
2.90 3 2.90 75,500 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 131,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VHM
48.1
48.1
49.11 49.11 46.70 6,142,200 0 0 0
VIB
14.5
14.5
14.50 14.63 14.46 3,343,200 0 0 0
VIC
135
135
148 148 135 10,346,200 0 0 0
VID
4.9
4.9
4.95 4.95 4.80 27,600 0 0 0
VIE
6.8
6.8
7 7.40 6.80 2,300 0 0 0
VIF
15.6
15.6
15.61 15.61 15.61 8,800 0 0 0
VIG
4.6
4.6
4.70 4.80 4.60 96,100 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 0 0 0 0
VIN
13.5
13.5
13.54 13.54 13.54 0 0 0 0
VIP
10.8
10.8
10.91 10.91 10.82 222,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.6
22.6
22.59 22.59 22.59 0 0 0 0
VIW
61
61
70 70 51.90 250,600 0 0 0
VIX
15.5
15.5
15.43 16 15.24 31,658,800 0 0 0
VJC
121
121
121.15 121.15 116.38 1,784,200 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
43.3
43.3
43.76 43.76 43.28 24,800 0 0 0
VLC
13.7
13.7
13.70 13.70 13 68,700 0 0 0
VLG
8.5
8.5
9.20 9.20 8.50 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.9
34.9
34.88 34.88 34.88 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.4
5.4
5.50 5.50 5 59,800 0 0 0
VMD
14.8
14.8
14.75 14.80 14.75 700 0 0 0
VMG
3
3
3 3.20 3 25,400 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
14.7
14.7
14.50 14.69 14.40 5,500 0 0 0
VNB
14.7
14.7
14.90 14.90 14.70 3,000 0 0 0
VNC
35.9
35.9
35.80 36.88 35.80 2,300 0 0 0
VND
15.4
15.4
15.65 15.80 15.30 13,818,400 0 0 0
VNF
13.7
13.7
13.36 13.72 13.36 2,100 0 0 0
VNG
7
7
7.45 7.45 7 5,500 0 0 0
VNH
1.8
1.8
1.70 1.80 1.70 80,100 0 0 0
VNI
8
8
8.10 8.10 8 800 0 0 0
VNL
20.1
20.1
20.15 20.15 20.10 900 0 0 0
VNM
58.1
58.1
59.06 59.55 58.10 5,734,800 0 0 0
VNP
20.1
20.1
19.53 21.45 19.53 187,200 0 0 0
VNR
18.7
18.7
18.74 18.83 18.74 12,000 0 0 0
VNS
8.5
8.5
8.90 8.90 8.49 96,300 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 10,000 0 0 0
VNZ
330
330
320 333 320 1,100 0 0 0
VOS
13
13
13.45 13.60 13 2,923,200 0 0 0
VPA
1.8
1.8
1.60 1.80 1.60 400 0 0 0
VPB
24.6
24.6
24.86 25.45 24.61 15,978,800 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.2
22.2
22.22 22.22 22.18 500 0 0 0
VPG
4.6
4.6
4.77 4.77 4.58 180,800 0 0 0
VPH
3.7
3.7
3.73 3.74 3.62 3,600 0 0 0
VPI
52.7
52.7
53.36 53.55 52.55 3,201,600 0 0 0
VPL
79
79
80.60 81.60 78.60 530,800 0 0 0
VPR
7.9
7.9
7.09 7.87 7.09 1,000 0 0 0
VPS
8.0
8.0
7.99 7.99 7.60 11,300 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VRE
25.3
25.3
24.77 25.25 23.95 8,424,800 0 0 0
VRG
16.0
16.0
16.14 16.14 15.95 2,200 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
25.3
25.3
25.75 26.25 25.25 4,681,400 0 0 0
VSE
8.6
8.6
8.70 8.70 8.20 2,200 0 0 0
VSF
27
27
29 29 27 19,900 0 0 0
VSG
1.3
1.3
1.20 1.30 1.20 1,700 0 0 0
VSH
41.5
41.5
41.31 41.60 41.03 33,700 0 0 0
VSI
28.6
28.6
31.30 32 28.35 27,200 0 0 0
VSM
14
14
14 14 14 2,700 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 0 0 0 0
VST
3.1
3.1
3.10 3.20 3 111,500 0 0 0
VTA
2.3
2.3
2.40 2.40 2.10 10,800 0 0 0
VTB
13.5
13.5
13.25 14.70 13.25 4,800 0 0 0
VTC
9.1
9.1
10.13 10.13 9.08 22,800 0 0 0
VTD
6.2
6.2
6.20 6.30 6.10 42,600 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 1,900 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 1,600 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTK
37.1
37.1
36.27 37.10 34.71 8,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.69 10.78 10.60 345,700 0 0 0
VTP
55.7
55.7
56.10 57.10 55.16 297,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11
11
10.60 11.10 10.40 47,500 0 0 0
VTV
14.7
14.7
14.60 14.70 14.60 22,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.8
19.8
20.10 20.10 19.80 1,243,800 0 0 0
VUA
16
16
16 16 16 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
18.6
18.6
19.40 19.40 18.10 201,900 0 0 0
VWS
17.8
17.8
17.79 17.79 17.79 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
276
276
276 276 276 0 0 0 0
WSB
53.5
53.5
53.53 53.53 53.53 200 0 0 0
WSS
6.1
6.1
6 6.20 5.90 27,000 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 100 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
16.7
16.7
16.68 16.68 16.68 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
9.3
9.3
9 9.30 9 7,100 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.1
15.1
15.30 16.50 15 4,900 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.4
10.4
10 10.35 10 7,400 0 0 0
YEG
9.9
9.9
10.05 10.09 9.86 1,552,700 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,798.0
1,798.0
1,850.01 1,850.01 1,795.04 366,660,485 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |