DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/03/2026

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 31/03/2026

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
6.73 6.80 6.71 763,300 0 0 0
AAH
3.2
3.2
3.10 3.30 3.10 272,000 0 0 0
AAM
5.9
5.9
6.02 6.02 5.90 7,500 0 0 0
AAS
8.5
8.5
8.40 8.60 8.30 1,168,600 0 0 0
AAT
2.9
2.9
2.92 2.93 2.88 22,700 0 0 0
ABB
12.9
12.9
12.61 13.04 12.61 1,933,200 0 0 0
ABC
11.5
11.5
11.90 11.90 11.10 79,600 0 0 0
ABI
20
20
19.70 20.20 19.70 38,400 0 0 0
ABR
12.2
12.2
12.16 12.16 12.16 300 0 0 0
ABS
3
3
3.03 3.03 2.97 133,900 0 0 0
ABT
60.8
60.8
60 60.80 60 900 0 0 0
ABW
10.7
10.7
10.50 10.70 10.50 121,400 0 0 0
ACB
20.3
20.3
20.38 20.55 20.20 13,096,000 0 0 0
ACC
12.5
12.5
12.50 12.50 12.15 400 0 0 0
ACE
37.5
37.5
37.38 38.63 37.38 2,400 0 0 0
ACL
12.9
12.9
12.95 12.95 12.30 2,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ACV
45.3
45.3
45.50 45.70 45 471,100 0 0 0
ADC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
ADG
8.8
8.8
8.70 8.97 8.55 1,500 0 0 0
ADS
7.7
7.7
7.79 7.80 7.61 146,300 0 0 0
AG1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.77 11.82 11.64 491,400 0 0 0
AGP
33.5
33.5
33.93 34.11 33.48 1,900 0 0 0
AGR
14.7
14.7
14.45 15.10 14.35 741,100 0 0 0
AGX
201.2
201.2
199.76 201.23 199.76 500 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
38.0
38.0
38.58 38.58 37.98 6,800 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 100 0 0 0
ALV
7.6
7.6
7.70 7.90 7.50 36,600 0 0 0
AMC
11.8
11.8
11.56 11.84 11.56 1,900 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 2,200 0 0 0
AMS
9.1
9.1
9.20 9.80 8.70 125,900 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 234,600 0 0 0
ANV
23.6
23.6
23.45 24.10 23.45 968,100 0 0 0
APF
45.0
45.0
45.38 45.38 44.94 22,000 0 0 0
APG
5.7
5.7
5.61 5.75 5.61 508,800 0 0 0
APH
5.6
5.6
5.56 5.61 5.55 138,900 0 0 0
API
5.9
5.9
6 6.10 5.90 180,200 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 5,200 0 0 0
APS
6.2
6.2
6.10 6.30 6.10 653,600 0 0 0
APT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.8
16.8
16.75 16.80 16.75 4,800 0 0 0
ASM
5.7
5.7
5.76 5.81 5.68 410,600 0 0 0
ASP
4.9
4.9
4.92 4.95 4.89 16,800 0 0 0
AST
57.4
57.4
57.36 57.36 57.36 0 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.8
49.8
50 50 49.70 1,500 0 0 0
AVG
10
10
10 10 9.90 10,800 0 0 0
BAB
10.3
10.3
10.33 10.33 10.23 3,400 0 0 0
BAF
31.6
31.6
31.68 31.82 31.36 1,114,000 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 10.93 100 0 0 0
BBT
12.4
12.4
12.37 12.37 12.37 0 0 0 0
BCA
18.8
18.8
18.20 19.50 18.20 23,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.40 7.40 7.30 15,400 0 0 0
BCE
8.5
8.5
8.44 8.51 8.44 47,600 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
53.1
53.1
54.30 54.40 53.10 743,200 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
29.45 34.19 29.45 200 0 0 0
BDT
9.1
9.1
9.10 9.20 9.10 1,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 200 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
53.43 53.52 50.53 105,000 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 0 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.80 28.80 27.94 3,500 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.1
24.1
24 24.15 23.60 63,400 0 0 0
BID
36.5
36.5
36.64 36.82 36.18 7,278,600 0 0 0
BIG
5.6
5.6
5.90 5.90 5.55 248,400 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.7
17.7
17.87 18.19 17.33 29,200 0 0 0
BKG
2.6
2.6
2.59 2.62 2.58 37,400 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 100 0 0 0
BMC
13.4
13.4
13.75 13.75 13.40 19,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.4
16.4
16.70 16.70 16.26 149,700 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 800 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
BMP
122.1
122.1
120.13 122.68 120.13 171,500 0 0 0
BMS
14.1
14.1
13.55 14.22 13.46 258,800 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.9
5.9
5.90 6 5.80 136,900 0 0 0
BNW
16.0
16.0
16.04 16.04 16.04 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
4.10 4.30 3.70 4,000 0 0 0
BRC
11.0
11.0
11.11 11.11 10.97 400 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 500 0 0 0
BRS
25.4
25.4
25.39 25.58 24.92 4,600 0 0 0
BSA
20.8
20.8
20.90 20.90 20.80 11,800 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
20.4
20.4
20.41 20.41 20.41 100 0 0 0
BSI
33.0
33.0
30.77 33.05 30.77 912,500 0 0 0
BSL
10.8
10.8
10.71 10.81 10.52 17,300 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.4
16.4
16.38 16.38 16.38 0 0 0 0
BSR
27.3
27.3
29.27 29.32 27.34 20,456,600 0 0 0
BT1
13.1
13.1
11.60 13.10 11.60 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.30 4.40 4.30 800 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
21.5
21.5
21.55 21.55 21.46 800 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.5
8.5
8.54 8.54 8.46 44,600 0 0 0
BTS
5.1
5.1
5 5.10 5 12,800 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.2
15.2
14.68 15.24 14.68 200 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 29,900 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
82.5
82.5
84 85 81.70 459,500 0 0 0
BVL
12.3
12.3
11.42 12.92 11.17 24,300 0 0 0
BVN
22
22
24.40 24.70 22 300 0 0 0
BVS
26.7
26.7
26.30 27.30 25.80 344,300 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.1
42.1
41.34 42.17 41.34 125,600 0 0 0
BWS
33.6
33.6
33.58 33.58 33.49 3,800 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 0 0 0 0
C21
17.5
17.5
17.50 17.50 17.50 0 0 0 0
C22
16.7
16.7
16.67 16.67 16.67 0 0 0 0
C32
10.4
10.4
10.42 10.42 10.37 500 0 0 0
C47
9.5
9.5
9.44 9.50 9.30 23,100 0 0 0
C4G
7.1
7.1
7 7.10 7 191,300 0 0 0
C69
15.5
15.5
15.80 15.80 15.50 235,100 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
7.10 7.20 6.70 600 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
43.4
43.4
43.73 43.82 43.07 31,200 0 0 0
CAT
14.0
14.0
14.21 14.21 13.92 19,000 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.2
25.2
25.20 25.20 25.20 400 0 0 0
CC1
34.3
34.3
34.29 34.29 34.29 0 0 0 0
CCA
10.2
10.2
9.82 10.30 9.82 3,800 0 0 0
CCI
20.2
20.2
21.30 21.30 19.87 5,000 0 0 0
CCL
4.5
4.5
4.46 4.64 4.45 55,100 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
12.5
12.5
12.48 12.48 12.48 100 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.9
14.9
14.73 14.86 14.59 88,100 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.2
29.2
29.56 29.56 28.88 3,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
17.3
17.3
17.26 17.74 16.49 5,300 0 0 0
CDR
4.7
4.7
4.80 5 4.70 27,700 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.9
15.9
15.90 16.29 15.62 12,151,900 0 0 0
CET
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.2
3.2
3 3.20 3 1,100 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
26.39 26.71 26.39 66,700 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
4.9
4.9
5.40 5.40 4.90 1,200 0 0 0
CIA
9.4
9.4
9.20 9.70 9.20 1,900 0 0 0
CID
8.6
8.6
8.37 8.62 8.37 200 0 0 0
CIG
6.5
6.5
6.30 6.59 6.20 42,300 0 0 0
CII
18.6
18.6
18.60 19.10 18.50 17,970,800 0 0 0
CIP
2.1
2.1
2.20 2.20 2.10 22,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.6
52.6
53.32 53.32 52.41 11,700 0 0 0
CKD
29.1
29.1
27.77 29.11 27.77 4,800 0 0 0
CKG
9.2
9.2
9.19 9.19 9 20,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.7
54.7
52.02 54.70 52.02 6,200 0 0 0
CLH
20.1
20.1
19.78 20.13 19.78 3,100 0 0 0
CLL
27.1
27.1
27.72 27.72 27.08 12,000 0 0 0
CLM
57.7
57.7
57.79 57.79 57.72 1,500 0 0 0
CLW
46.2
46.2
46.23 46.28 46.23 2,600 0 0 0
CLX
14.2
14.2
14.21 14.21 14.02 73,600 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.41 18.41 18.03 3,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
29.10 29.25 28.70 389,200 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18
18
17.90 18 17.90 200 0 0 0
CMN
23.9
23.9
24 24 23.83 1,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.4
6.4
6.39 6.39 6.21 51,600 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6.1
6.1
6.06 6.17 6.02 110,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.97 30.97 30.97 0 0 0 0
CNG
24.4
24.4
25.10 25.10 23.95 3,400 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 200 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 400 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
16.2
16.2
16.24 16.24 16.24 100 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
30.7
30.7
30.23 30.72 30.23 20,800 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.9
9.9
9.70 10.25 9.69 2,665,700 0 0 0
CRE
8.0
8.0
7.65 8.18 7.62 892,600 0 0 0
CSC
13.5
13.5
14.27 14.27 13.27 8,600 0 0 0
CSI
15
15
15 15 15 500 0 0 0
CSM
12.3
12.3
12.20 12.30 12.20 103,500 0 0 0
CSV
27
27
27.10 27.45 27 419,300 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.2
8.2
9.10 9.10 8.20 700 0 0 0
CTB
14.9
14.9
15.01 15.01 14.83 4,600 0 0 0
CTD
81.3
81.3
81.43 82.48 80 1,006,500 0 0 0
CTF
18.3
18.3
18.35 18.40 18.10 299,500 0 0 0
CTG
34.1
34.1
33.88 34.13 33.58 7,394,400 0 0 0
CTI
20.9
20.9
20.91 21 20.64 328,300 0 0 0
CTP
6.3
6.3
6.30 6.30 6.30 27,400 0 0 0
CTR
75.6
75.6
75.44 75.61 74.12 408,400 0 0 0
CTS
21.4
21.4
20.90 22.03 20.86 1,194,400 0 0 0
CTT
13.6
13.6
13.63 13.63 13.63 100 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 200 0 0 0
CVT
25.5
25.5
23.65 25.45 23.65 3,100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D2D
37.1
37.1
37.05 37.25 36.90 100,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.70 16.80 15.70 5,300 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 100 0 0 0
DAH
3.0
3.0
2.98 2.99 2.98 4,000 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.4
8.4
8.38 8.43 8.38 3,200 0 0 0
DBC
20.4
20.4
20.52 20.56 20.26 1,943,800 0 0 0
DBD
49.6
49.6
48.96 49.82 48.58 13,100 0 0 0
DBM
20.5
20.5
20.52 20.52 20.52 0 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DC1
5.5
5.5
5.56 5.93 5.48 4,600 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.32 8.34 8.26 100,900 0 0 0
DCF
43.3
43.3
38.84 44.11 33.48 1,600 0 0 0
DCG
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
56.1
56.1
56.40 56.50 55.30 366,200 0 0 0
DCM
45.7
45.7
46.33 46.42 44.06 7,359,400 0 0 0
DCR
5
5
5 5 5 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 20,000 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10
10
10.10 10.10 10 1,200 0 0 0
DDV
25.7
25.7
25.50 26.25 24.38 1,450,200 0 0 0
DFC
26.2
26.2
27.14 27.14 25.90 11,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
44.8
44.8
44.21 45.99 44.21 2,507,200 0 0 0
DGT
4
4
4 4.10 3.90 44,000 0 0 0
DGW
45.8
45.8
46.10 46.45 45.10 1,500,700 0 0 0
DHA
45.0
45.0
45.88 45.88 44.71 33,600 0 0 0
DHB
12.7
12.7
13.80 13.80 12 76,000 0 0 0
DHC
31.1
31.1
30.89 31.29 30.80 96,700 0 0 0
DHD
28.2
28.2
28.24 28.24 28.24 100 0 0 0
DHG
95.6
95.6
95.62 95.81 95.33 15,400 0 0 0
DHM
6.9
6.9
7 7 6.90 1,700 0 0 0
DHN
18.5
18.5
18.45 18.45 18.45 1,800 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
69
69
68 69 68 2,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.7
3.7
3.60 3.90 3.50 24,800 0 0 0
DIG
13.4
13.4
13.49 13.68 13.30 11,416,400 0 0 0
DIH
8.3
8.3
8.09 8.35 8.09 4,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.30 398,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.97 3 2.88 1,747,100 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
56.4
56.4
56.45 56.45 56.35 300 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 500 0 0 0
DNA
24.8
24.8
24.81 24.81 24.81 0 0 0 0
DNC
55.6
55.6
55.57 55.57 55.57 100 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 1,600 0 0 0
DNH
42.2
42.2
42.19 42.19 42.19 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
21
21
19.40 21 19.40 31,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.4
30.4
30.36 30.36 30.36 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.2
11.2
11.23 11.23 11.23 1,000 0 0 0
DP1
30.3
30.3
29.32 30.33 29.32 9,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.8
54.8
54.70 54.90 54.50 2,900 0 0 0
DPG
41.6
41.6
39.99 41.62 39.79 1,094,100 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
27.9
27.9
29.03 29.03 27.43 10,183,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.9
39.9
40.65 40.65 39.80 635,400 0 0 0
DQC
8.9
8.9
8.87 8.93 8.86 4,600 0 0 0
DRC
13.0
13.0
13.06 13.06 12.87 96,800 0 0 0
DRG
8.7
8.7
8.33 8.72 8.33 500 0 0 0
DRH
2.6
2.6
2.63 2.73 2.62 328,200 0 0 0
DRI
12.2
12.2
12.90 13.10 12.20 538,900 0 0 0
DRL
44.0
44.0
43.95 44.05 43.95 3,200 0 0 0
DS3
5.3
5.3
5 5.30 5 3,500 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.5
23.5
23.25 23.60 23.25 207,100 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
36.4
36.4
36.32 36.42 36.27 10,800 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8
8
8 8.10 7.90 30,000 0 0 0
DTA
3.4
3.4
3.59 3.74 3.44 52,800 0 0 0
DTD
14.4
14.4
14.42 14.51 14.24 105,400 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2.10 2.10 2 20,500 0 0 0
DTK
10.4
10.4
10.63 10.63 10.44 2,500 0 0 0
DTL
10.9
10.9
11.20 11.20 10.90 4,100 0 0 0
DTP
93.3
93.3
93.30 93.30 93.30 0 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 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 1.40 0 0 0 0
DVM
7.1
7.1
6.80 7.10 6.60 767,700 0 0 0
DVN
19.6
19.6
19.56 19.65 19.27 24,900 0 0 0
DVP
62.1
62.1
62.57 62.57 62.03 6,900 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20.1
20.1
20.10 20.10 20.10 500 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
DXG
12.8
12.8
12.68 12.89 12.54 21,018,600 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.3
13.3
13.50 13.80 13.30 440,500 0 0 0
DXS
7.4
7.4
7.50 7.69 7.25 5,639,000 0 0 0
DXV
3.8
3.8
3.70 3.90 3.45 37,300 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 200 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
31.2
31.2
31.50 31.50 31 8,800 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 45,800 0 0 0
EIB
23.6
23.6
23.10 23.90 23 16,665,300 0 0 0
EIC
21.7
21.7
21.71 21.71 21.71 0 0 0 0
EID
21.2
21.2
20.98 21.17 20.80 13,900 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 5,800 0 0 0
ELC
17.1
17.1
17.33 17.62 17.14 403,300 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.2
18.2
18.18 18.18 18.18 0 0 0 0
EVE
9.4
9.4
9.30 9.52 9.02 58,100 0 0 0
EVF
14.2
14.2
14.65 14.90 14.05 10,460,100 0 0 0
EVG
6.1
6.1
6.20 6.27 6.09 635,600 0 0 0
EVS
5.1
5.1
5.10 5.20 5.10 118,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
FCM
3.2
3.2
3.18 3.18 3.13 46,800 0 0 0
FCN
13.1
13.1
13 13.30 12.90 1,036,300 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 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
21.0
21.0
19.49 20.95 19.49 49,400 0 0 0
FID
2.4
2.4
2.40 2.40 2.20 506,600 0 0 0
FIR
5.0
5.0
4.98 4.99 4.89 131,400 0 0 0
FIT
4.3
4.3
4.29 4.30 4.21 253,100 0 0 0
FMC
36.5
36.5
36.22 36.93 36.22 31,200 0 0 0
FOC
58.7
58.7
57.39 59.64 57.30 64,500 0 0 0
FOX
87
87
87.80 89.50 86.50 394,500 0 0 0
FPT
74.7
74.7
74.90 75.50 74.40 5,639,200 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
149.5
149.5
150.10 150.10 146.57 477,400 0 0 0
FSO
6.3
6.3
5.52 6.29 5.52 1,700 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 2,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.9
23.9
22.65 23.90 22.43 1,088,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.70 10.70 10 71,400 0 0 0
GAS
78.3
78.3
81.60 81.60 78.10 2,432,200 0 0 0
GCB
5.8
5.8
5 5.80 5 1,400 0 0 0
GCF
21.4
21.4
21.60 22 21.10 64,600 0 0 0
GDA
13.8
13.8
14 14.10 13.80 44,000 0 0 0
GDT
17.3
17.3
17.45 17.45 17.18 10,500 0 0 0
GDW
34.8
34.8
34.84 34.84 34.84 0 0 0 0
GEG
15.8
15.8
16.19 16.24 15.71 2,493,700 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.6
29.6
29.44 30.24 29.20 8,764,100 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
GIL
13.4
13.4
13.70 13.70 13.35 176,000 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.9
29.9
29 30 29 28,300 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.3
77.3
76.57 78.52 75.70 1,966,400 0 0 0
GMH
7.7
7.7
7.50 7.70 7.50 200 0 0 0
GMX
14.6
14.6
14.65 14.65 14.65 4,000 0 0 0
GND
32.4
32.4
32.36 32.36 32.36 0 0 0 0
GPC
2
2
2 2 2 48,500 0 0 0
GSM
26.2
26.2
26.23 26.23 26.23 900 0 0 0
GSP
10.4
10.4
10.41 10.41 10.27 34,000 0 0 0
GTA
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GTD
166.6
166.6
166.60 166.60 166.60 500 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.7
31.7
33.50 33.50 31.70 3,647,100 0 0 0
GVT
85.3
85.3
85.28 85.28 85.28 10,400 0 0 0
H11
10.4
10.4
14 14 10.40 1,800 0 0 0
HAC
9.1
9.1
9.20 9.20 9.10 700 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 1,000 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.4
16.4
16.60 16.65 16.20 3,975,700 0 0 0
HAH
54.5
54.5
54.66 54.66 53.22 1,036,800 0 0 0
HAM
53
53
52.60 53 52.60 1,100 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 3,000 0 0 0
HAP
7.7
7.7
7.60 7.79 7.59 7,900 0 0 0
HAR
3.3
3.3
3.26 3.30 3.26 144,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 100 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 400 0 0 0
HAX
10.7
10.7
10.65 10.85 10.45 490,700 0 0 0
HBC
5.2
5.2
5.20 5.20 5.10 651,600 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.65 5.65 5.65 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.3
20.3
19.88 20.28 19.88 4,400 0 0 0
HCD
6.4
6.4
6.32 6.35 6.24 7,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
19.6
19.6
19.40 19.87 19.23 11,220,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.6
10.6
10.70 10.70 9.80 600 0 0 0
HD6
8.2
8.2
8.25 8.25 8.07 4,100 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.2
6.2
5.91 6.36 5.91 161,200 0 0 0
HDB
25.5
25.5
25.10 25.50 25 17,460,200 0 0 0
HDC
16.3
16.3
16.61 16.74 16.17 3,317,700 0 0 0
HDG
26.9
26.9
27 27.09 26.45 2,598,500 0 0 0
HDM
36.4
36.4
36.39 36.39 36.39 2,900 0 0 0
HDP
26.7
26.7
26.70 26.70 26.70 0 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
15.4
15.4
15.10 15.40 15 2,100 0 0 0
HEP
15.1
15.1
14.80 15.10 14.80 700 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
185.0
185.0
184.00 184.96 181.97 6,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
167
167
151 167 151 5,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.1
12.1
12.58 12.68 11.74 2,525,500 0 0 0
HHS
13.9
13.9
13.75 14.25 13.25 5,442,200 0 0 0
HHV
11.7
11.7
11.67 11.86 11.52 6,071,100 0 0 0
HID
5.7
5.7
5.72 5.72 5.43 1,578,100 0 0 0
HII
5.3
5.3
5.25 5.26 5.20 149,300 0 0 0
HIO
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
HJC
7.6
7.6
8 8 7.60 500 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.1
20.1
18.85 20.10 18.85 8,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
376.3
376.3
376.34 376.34 376.34 0 0 0 0
HLC
12.1
12.1
12.19 12.19 11.92 17,300 0 0 0
HLD
16.0
16.0
16.09 16.09 15.71 13,400 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
10.7
10.7
10.74 10.74 10.74 1,000 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.82 17.82 14.71 1,500 0 0 0
HMR
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HMS
39.7
39.7
39.50 42 39.20 9,700 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
11.1
11.1
11.40 11.40 11.10 49,100 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 0 0 0 0
HNG
6.1
6.1
6 6.10 6 441,200 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 32,800 0 0 0
HNP
13
13
13 13 13 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 300 0 0 0
HPB
24
24
24 24 24 400 0 0 0
HPD
16.3
16.3
16.20 16.30 16 5,900 0 0 0
HPG
24.5
24.5
24.59 24.77 24.36 23,553,000 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
70.4
70.4
70.26 70.43 68 13,100 0 0 0
HPT
26.0
26.0
26.03 26.03 26.03 0 0 0 0
HPW
22.9
22.9
22.90 22.90 22.90 100 0 0 0
HPX
4.8
4.8
4.81 4.84 4.79 415,000 0 0 0
HQC
2.7
2.7
2.66 2.69 2.64 2,355,600 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
53
53
53 53.20 48 9,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.54 11.62 11.38 3,274,900 0 0 0
HSL
5.1
5.1
5.11 5.11 4.99 58,100 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.09 13.18 13.09 300 0 0 0
HSV
4.6
4.6
4.50 4.60 4.10 261,100 0 0 0
HT1
14.8
14.8
14.70 14.89 14.65 304,200 0 0 0
HTC
44.4
44.4
44.36 44.36 44.36 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,100 0 0 0
HTG
34.6
34.6
34.61 34.61 34.32 15,700 0 0 0
HTI
22.5
22.5
22.26 22.53 22.21 13,000 0 0 0
HTL
22.6
22.6
22.40 22.60 22.20 1,900 0 0 0
HTM
9.7
9.7
8.90 9.70 8.90 6,200 0 0 0
HTN
4.9
4.9
5 5.10 4.85 537,800 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.7
9.7
9.40 9.67 9.40 4,200 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU4
9.1
9.1
9.58 9.58 9.12 3,600 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HUB
12.5
12.5
12.49 12.49 12.49 500 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
17.3
17.3
17 18.30 16.50 5,614,500 0 0 0
HVA
5.6
5.6
5.90 6.10 5.40 134,000 0 0 0
HVH
10.9
10.9
11 11.05 10.82 124,000 0 0 0
HVN
21.3
21.3
21.55 21.55 21.20 806,800 0 0 0
HVT
26.3
26.3
26.05 26.82 26.05 7,000 0 0 0
HWS
14.3
14.3
14.17 14.26 14.17 2,600 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
2.9
2.9
2.90 2.90 2.90 300 0 0 0
ICG
18.5
18.5
18 18.50 18 2,900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.9
29.9
30.33 30.42 29.86 300 0 0 0
ICT
16.8
16.8
16.78 16.78 16.21 4,700 0 0 0
IDC
43.0
43.0
42.58 43.20 41.71 3,617,600 0 0 0
IDI
6.8
6.8
6.86 6.94 6.78 676,300 0 0 0
IDJ
4
4
4 4.10 3.90 195,100 0 0 0
IDP
257.3
257.3
257.33 257.33 257.33 0 0 0 0
IDV
22.9
22.9
22.90 22.90 22.80 3,000 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.7
9.7
9.76 9.76 9.57 2,036,700 0 0 0
ILA
5.6
5.6
5.40 5.60 5.40 12,600 0 0 0
ILB
20.1
20.1
20.14 20.24 19.96 16,200 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
ILS
17.8
17.8
18.30 18.30 17.60 98,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.9
53.9
54.20 54.49 53.90 11,800 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
39
40.70 40.70 39 200 0 0 0
IPA
14
14
13.83 14.17 13.74 98,300 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
23.3
23.3
23.32 23.32 23.32 200 0 0 0
IST
35.2
35.2
35.15 35.15 35.15 100 0 0 0
ITC
10.8
10.8
10.82 10.82 10.55 68,700 0 0 0
ITD
13.7
13.7
13.90 13.90 13.64 8,200 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 9,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
IVS
7.1
7.1
6.86 7.06 6.86 176,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.5
4.5
4.56 4.59 4.50 91,600 0 0 0
KBC
31.9
31.9
31.90 32 31.05 2,270,100 0 0 0
KCB
13.1
13.1
13.99 14.46 12.78 65,500 0 0 0
KDC
48.8
48.8
48.30 49 48.10 163,000 0 0 0
KDH
26
26
26.40 26.40 25.75 4,193,600 0 0 0
KDM
28.2
28.2
28 28.20 27 19,200 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
5.54 5.55 5.42 12,173,000 0 0 0
KHP
9.9
9.9
9.78 9.97 9.69 5,800 0 0 0
KHS
13.2
13.2
13.40 13.40 13.23 9,800 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 200 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KMR
2.7
2.7
2.73 2.73 2.69 24,500 0 0 0
KMT
11.9
11.9
13.20 13.20 11.90 4,800 0 0 0
KOS
39.1
39.1
39.05 39.10 39.05 309,500 0 0 0
KSB
16.1
16.1
16.10 16.30 16 833,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
KSF
81.9
81.9
82.60 83.50 80 32,200 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 4,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.3
22.3
22.28 22.28 22.28 1,000 0 0 0
KTS
23
23
24 24 23 700 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 0 0 0 0
L14
23.3
23.3
23.40 24 23.30 78,300 0 0 0
L18
19.1
19.1
18.80 19.28 18.80 2,800 0 0 0
L40
29.0
29.0
29.09 29.55 28.64 84,700 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
16.9
16.9
16.90 17 16.90 2,200 0 0 0
LAI
9.7
9.7
9.42 9.67 9.42 101,500 0 0 0
LAS
16.9
16.9
17.40 17.50 16.80 980,400 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
20.5
20.5
19.77 20.49 19.77 700 0 0 0
LBM
31
31
30.05 31.20 30.05 18,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.17 9.21 9.06 1,662,900 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.62 3.65 3.54 1,201,300 0 0 0
LDP
8.1
8.1
8 8.10 8 29,300 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 6.50 100 0 0 0
LGC
61
61
56.80 61 56.80 500 0 0 0
LGL
5.0
5.0
5.12 5.12 4.80 41,000 0 0 0
LHC
50.9
50.9
50.85 50.85 50.85 1,000 0 0 0
LHG
26.2
26.2
26.22 26.41 26.18 49,000 0 0 0
LIC
31.5
31.5
32.20 32.20 31 6,300 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 112,200 0 0 0
LIX
31.2
31.2
30.97 31.21 30.83 22,300 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
19.4
19.4
19.90 19.90 19 5,600 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
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.9
41.9
42.05 42.35 41.50 1,068,300 0 0 0
LPT
6
6
6 6 6 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
34 34 33.40 6,100 0 0 0
LSS
8.6
8.6
8.56 8.60 8.48 84,600 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
M10
20.8
20.8
21.39 21.39 20.83 3,700 0 0 0
MA1
38.1
38.1
38.10 38.10 38.10 0 0 0 0
MAC
10.3
10.3
10.27 10.73 10.27 2,900 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.2
21.2
20.78 21.39 20.78 20,965,700 0 0 0
MBG
2.8
2.8
2.80 3 2.70 216,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
17.99 18.67 17.99 8,533,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 6,400 0 0 0
MCM
24.7
24.7
24.71 25.00 24.56 12,300 0 0 0
MCO
5.5
5.5
5.20 5.50 5.20 4,400 0 0 0
MCP
27.4
27.4
27.40 27.40 27.20 18,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.7
9.7
9.89 9.89 9.70 700 0 0 0
MDF
5.1
5.1
5 5.10 5 400 0 0 0
MDG
41.7
41.7
41.68 41.68 41.68 100 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
7.1
7.1
7.07 7.07 7.07 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36
36
36.20 36.90 35.10 9,800 0 0 0
MGC
12.8
12.8
12.84 13.33 12.65 1,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
28 28 28 0 0 0 0
MHC
8.9
8.9
8.76 8.90 8.70 5,000 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
18.9
18.9
19.21 19.21 18.27 602,700 0 0 0
MKP
32.2
32.2
32.18 32.18 32.18 100 0 0 0
MKV
24
24
24 24 24 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
20.80 20.80 20.80 600 0 0 0
MML
32.6
32.6
32.80 33.10 32.50 41,300 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.3
16.3
15.90 16.30 15.90 12,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
11
11
11 11 11 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
MRF
21
21
21 21 21 700 0 0 0
MSB
9.6
9.6
9.46 9.75 9.42 11,297,900 0 0 0
MSH
36.6
36.6
36.75 36.75 36.22 143,500 0 0 0
MSN
75.5
75.5
75.50 76.40 75 5,911,100 0 0 0
MSR
50.4
50.4
50.92 52.29 48.08 2,605,000 0 0 0
MST
9
9
8.40 9.10 8.30 7,762,600 0 0 0
MTA
13.8
13.8
13.86 13.86 13.56 12,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.30 10,800 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 200 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 100 0 0 0
MVB
16.9
16.9
16.90 16.90 16.90 800 0 0 0
MVC
15.7
15.7
15.90 15.90 15.42 143,900 0 0 0
MVN
51.1
51.1
52 52 51 11,200 0 0 0
MWG
80.5
80.5
79.56 80.84 79.27 6,582,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.7
49.7
49.40 50.20 49.05 632,400 0 0 0
NAG
7.8
7.8
7.94 7.94 7.75 43,500 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.6
15.6
15.67 15.67 15.57 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18 66,700 0 0 0
NBC
10.5
10.5
10.55 10.73 10.36 156,100 0 0 0
NBE
10.6
10.6
10.57 10.66 10.57 16,700 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 100 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
10.8
10.8
10.80 10.80 10.50 1,400 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.0
83.0
83.06 83.06 82.97 3,700 0 0 0
ND2
33.3
33.3
31.79 33.42 31.79 1,700 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.20 10.20 10.10 101,100 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 100 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 4,000 0 0 0
NED
7
7
7 7.10 7 187,500 0 0 0
NET
68
68
66.20 68 66 2,200 0 0 0
NFC
57.4
57.4
57.44 57.44 57.44 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.0
12.0
11.91 12.36 11.91 373,000 0 0 0
NHC
21.1
21.1
21.05 21.05 21.05 800 0 0 0
NHH
10.1
10.1
9.95 10.20 9.95 12,000 0 0 0
NHT
9.6
9.6
9.09 9.58 9.09 30,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.3
12.3
12.27 12.27 12.27 0 0 0 0
NKG
12.6
12.6
12.77 12.86 12.55 3,555,300 0 0 0
NLG
28.5
28.5
28.65 28.94 28.06 2,992,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
51.1
51.1
51.14 51.43 50.26 62,800 0 0 0
NNT
61.0
61.0
60.64 61.02 60.64 1,200 0 0 0
NO1
5.7
5.7
5.76 5.83 5.66 39,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 2,300 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 420,700 0 0 0
NSC
71.6
71.6
71.58 71.58 71.58 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.80 5.20 4.80 433,400 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
13
13
12.50 13 12.50 300 0 0 0
NT2
27.6
27.6
28.10 28.10 27.50 846,800 0 0 0
NTF
20.2
20.2
20.90 20.90 20.20 1,800 0 0 0
NTH
57.4
57.4
57.36 57.36 57.36 0 0 0 0
NTL
16.2
16.2
16.05 16.35 16 605,700 0 0 0
NTP
45.6
45.6
45.35 45.92 44.94 213,400 0 0 0
NTT
10.3
10.3
9.80 10.30 9.80 700 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 700 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.9
10.9
10.80 11 10.80 189,700 0 0 0
NVL
13.2
13.2
12.93 13.35 12.88 15,917,500 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.4
7.4
7.40 7.40 7.40 500 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 0 0 0 0
OCB
9.7
9.7
9.70 9.78 9.65 910,100 0 0 0
OCH
5.4
5.4
5.50 5.50 5.40 10,300 0 0 0
ODE
44.6
44.6
44.20 44.70 44.20 16,900 0 0 0
OGC
3.0
3.0
2.97 3.02 2.95 279,300 0 0 0
OIL
15.2
15.2
15.61 15.91 15.02 2,964,900 0 0 0
ONE
11.1
11.1
10.90 11.90 10.90 5,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
ORS
13.2
13.2
13.10 13.35 12.90 1,774,900 0 0 0
PAC
23.9
23.9
24.45 24.68 23.86 1,125,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.4
26.4
26.58 26.96 26.29 525,300 0 0 0
PAP
27
27
26 27 26 2,300 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 30,800 0 0 0
PAT
65.9
65.9
64.99 66.14 64.99 29,000 0 0 0
PBC
5.9
5.9
5.80 5.90 5.70 17,800 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 2,900 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
28.3
28.3
29.35 29.75 28 12,188,100 0 0 0
PCC
35.8
35.8
35 35.80 35 1,100 0 0 0
PCE
18.2
18.2
18.49 18.49 18.21 3,800 0 0 0
PCF
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PCH
19.1
19.1
19.35 19.35 18.97 138,900 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
20.3
20.3
20.12 20.29 20.04 8,300 0 0 0
PDC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PDN
105.7
105.7
106.51 106.51 105.63 800 0 0 0
PDR
16.4
16.4
16.65 16.70 16.25 13,963,500 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 500 0 0 0
PEQ
44.7
44.7
44.65 44.65 44.65 100 0 0 0
PET
48.3
48.3
45.33 48.29 45.33 2,591,700 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 16,400 0 0 0
PGB
11.2
11.2
11.07 11.44 10.98 15,000 0 0 0
PGC
12.6
12.6
12.69 12.78 12.55 53,200 0 0 0
PGD
23.3
23.3
23.60 23.60 23.20 6,000 0 0 0
PGI
18.5
18.5
18.66 18.66 18.28 1,900 0 0 0
PGN
6.2
6.2
6.50 6.50 6.10 22,400 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.1
21.1
21.26 21.61 21.12 21,300 0 0 0
PHC
4.5
4.5
4.67 4.67 4.45 12,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.9
63.9
63.92 63.92 63.92 0 0 0 0
PHP
32.7
32.7
32.54 33.03 32.45 83,200 0 0 0
PHR
33.6
33.6
33.92 34.13 33.54 240,900 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PIA
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PIC
16.5
16.5
16.54 16.54 16.54 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8.5
8.5
7.90 8.45 7.90 46,900 0 0 0
PIV
6.4
6.4
6.40 6.60 6.30 139,700 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 300 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PLC
22.9
22.9
23.40 23.40 22.70 486,400 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
5.29 5.29 5.20 2,500 0 0 0
PLX
39.0
39.0
40.45 40.45 38.95 4,149,100 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 2,100 0 0 0
PMC
135.0
135.0
134.99 134.99 134.99 0 0 0 0
PMG
7
7
6.90 7.30 6.90 6,300 0 0 0
PMJ
15
15
13.50 15 13.50 1,000 0 0 0
PMP
13.5
13.5
12.50 13.50 12.50 1,000 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
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72
72
72 73.33 71.40 1,492,200 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.9
15.9
16 16 15.70 18,300 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 600 0 0 0
POV
8.0
8.0
7.88 7.98 7.88 2,200 0 0 0
POW
13
13
13.15 13.15 12.95 8,543,100 0 0 0
PPC
10.6
10.6
10.80 10.80 10.55 870,100 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
25.35 25.62 25.16 69,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 5,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12.20 12.20 12 200 0 0 0
PRE
22.4
22.4
22.44 22.44 22.44 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10.20 10.20 9.90 16,200 0 0 0
PSB
5.9
5.9
5.70 6.10 5.60 143,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
12.9
12.9
12.92 13.15 12.77 115,600 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
7.8
7.8
7.70 7.90 7.70 297,300 0 0 0
PSL
10.5
10.5
10.50 10.50 10.50 1,500 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.7
7.7
7.88 7.88 7.69 21,500 0 0 0
PTB
38.1
38.1
37.79 38.33 37.18 129,100 0 0 0
PTC
6.9
6.9
6.50 6.85 6.33 2,300 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
30
30
27.20 30 27.20 800 0 0 0
PTL
2.8
2.8
2.80 2.88 2.74 14,400 0 0 0
PTM
6.6
6.6
5.83 6.56 5.83 2,200 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
8.4
8.4
8.43 8.43 8.24 400 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
6.6
6.6
7 7 6.50 54,900 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 40,400 0 0 0
PVB
29.3
29.3
29.40 29.40 29.20 103,700 0 0 0
PVC
17.3
17.3
18.40 18.70 17.30 3,018,100 0 0 0
PVD
20.9
20.9
21.84 21.87 20.61 5,738,900 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.70 90,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
70.3
70.3
70.11 70.46 68.96 18,100 0 0 0
PVM
19.6
19.6
19.60 19.60 19.50 16,300 0 0 0
PVO
7.5
7.5
7.69 7.69 7.30 42,200 0 0 0
PVP
14.1
14.1
14.38 14.42 14.09 228,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
34.1
34.1
35.67 36 33.92 7,568,200 0 0 0
PVT
19.8
19.8
20.09 20.32 19.77 7,238,400 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
6.5
6.5
6.90 6.90 6.50 22,400 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.6
13.6
14 14 11.90 241,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
18.4
18.4
22.96 22.96 18.42 300 0 0 0
QCG
13.3
13.3
13.30 13.40 13.25 474,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.0
31.0
29.20 31.01 29.20 2,600 0 0 0
QNS
45.0
45.0
44.83 45.11 44.36 93,400 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
38.6
38.6
39 39 38.60 400 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
13
13
13.40 13.40 12.90 2,113,700 0 0 0
RAL
81.3
81.3
80.52 81.94 80.52 2,400 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
20.7
20.7
20.70 20.70 20.70 200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 1,000 0 0 0
REE
59.6
59.6
60.87 61.74 59.48 2,455,900 0 0 0
RIC
11
11
11 11.10 11 5,500 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
10.5
10.5
10.46 10.50 10.18 116,100 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9.80 9.90 9.10 322,800 0 0 0
SAB
41.4
41.4
41.40 41.78 41.31 413,500 0 0 0
SAC
11.6
11.6
11.56 11.56 11.56 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.6
6.6
6.15 6.58 6.13 605,100 0 0 0
SAS
32.2
32.2
32.15 32.51 32.15 23,100 0 0 0
SAV
12.9
12.9
12.90 12.90 12.43 9,200 0 0 0
SB1
6.4
6.4
6.35 6.44 6.35 2,800 0 0 0
SBA
26.7
26.7
26.51 26.70 26.51 400 0 0 0
SBB
15.7
15.7
15.74 15.74 15.74 0 0 0 0
SBD
6.9
6.9
6.84 6.94 6.84 9,000 0 0 0
SBG
9.7
9.7
9.71 9.79 9.46 29,600 0 0 0
SBH
40.7
40.7
40.70 40.70 40.70 1,000 0 0 0
SBL
5.5
5.5
5.40 5.50 5.40 3,400 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 1,500 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.5
5.5
5.30 5.50 5.30 1,225,300 0 0 0
SBT
21.4
21.4
21.51 21.51 21.23 691,800 0 0 0
SBV
7.3
7.3
7.44 7.44 7.24 1,700 0 0 0
SC5
15
15
15 15 15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
62.8
62.8
63.10 63.80 62.70 34,000 0 0 0
SCI
10.2
10.2
10.20 11 10.10 119,900 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.70 1,700 0 0 0
SCL
16.6
16.6
16.32 16.92 16.32 19,300 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.3
6.3
6.48 6.48 6.18 3,531,400 0 0 0
SCS
51.4
51.4
50.84 51.69 50.65 370,700 0 0 0
SD2
5.9
5.9
6.20 6.20 5.80 11,200 0 0 0
SD3
8
8
8 8 8 800 0 0 0
SD5
7.4
7.4
7.50 7.50 7.30 8,100 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 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 0 0 0 0
SDU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
45
45
45 45 45 0 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 2,400 0 0 0
SED
16.8
16.8
16.91 16.91 16.45 25,100 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19
19
19.50 19.50 19 1,900 0 0 0
SFG
10.0
10.0
10.45 10.45 10.02 2,000 0 0 0
SFI
26.5
26.5
26.48 26.48 26.48 1,000 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12.30 12.40 11.80 8,600 0 0 0
SGC
80.7
80.7
79.27 80.65 79.27 1,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.8
18.8
18.83 18.83 18.83 100 0 0 0
SGI
9.8
9.8
9.79 9.79 9.79 0 0 0 0
SGN
52
52
52.70 52.70 51.50 3,100 0 0 0
SGP
23.9
23.9
24 24 23.70 105,900 0 0 0
SGR
13.1
13.1
12.83 13.46 12.83 227,200 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.8
15.8
14.75 15.80 14.75 7,200 0 0 0
SHA
4.0
4.0
3.99 3.99 3.95 4,600 0 0 0
SHB
15.3
15.3
15.08 15.33 15.03 96,443,300 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7
7
7 7 7 0 0 0 0
SHI
14
14
14.05 14.15 14 933,800 0 0 0
SHN
3.9
3.9
4 4 3.80 17,700 0 0 0
SHP
32.4
32.4
32.49 32.49 32.26 5,100 0 0 0
SHS
16.7
16.7
16.60 17.20 16.60 16,486,800 0 0 0
SID
15
15
15 15.30 14.60 5,600 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
SIV
39.0
39.0
39.74 39.74 38.98 1,000 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
14.1
14.1
13.95 14.05 13.95 41,600 0 0 0
SJE
16.5
16.5
16.50 16.60 16.30 41,400 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SJS
49.0
49.0
50 50 48.70 26,600 0 0 0
SKG
8.7
8.7
8.61 8.74 8.59 125,900 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
23.4
23.4
23.31 23.40 23.31 2,500 0 0 0
SLS
161.2
161.2
161 161.30 161 1,200 0 0 0
SMA
9.3
9.3
9.30 9.99 9.30 300 0 0 0
SMB
37.7
37.7
37.46 37.80 37.46 6,600 0 0 0
SMC
12.5
12.5
12 12.50 11.80 846,600 0 0 0
SMN
9.0
9.0
9.28 9.28 8.99 1,100 0 0 0
SMT
9.6
9.6
9.30 9.60 9.30 200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.6
31.6
31.80 31.80 30.80 1,300 0 0 0
SP2
24
24
24 24 23.90 9,200 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
23.9
23.9
23.92 23.92 23.92 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 15,000 0 0 0
SRC
42.0
42.0
43.15 43.15 42.01 8,300 0 0 0
SRF
6.6
6.6
6.70 6.70 6.25 60,700 0 0 0
SSB
14.1
14.1
13.98 14.06 13.90 1,800,000 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
8.3
8.3
8.30 8.30 8.30 300 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 0 0 0 0
SSI
21.5
21.5
21.34 21.82 21.22 34,450,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.24 3.27 3.22 92,900 0 0 0
STB
62.2
62.2
61.20 62.70 61.20 5,233,600 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 200 0 0 0
STG
32.5
32.5
32.50 32.50 32.50 100 0 0 0
STH
20.5
20.5
20.60 20.60 20.50 29,400 0 0 0
STK
12.8
12.8
13.09 13.18 12.73 30,500 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 3,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.9
18.9
18.08 18.96 18.08 8,700 0 0 0
SVD
3.7
3.7
3.71 3.71 3.70 300 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 63,200 0 0 0
SVT
10.3
10.3
10.48 10.48 10.08 3,700 0 0 0
SWC
27.5
27.5
27.70 27.80 27 13,400 0 0 0
SZB
37.8
37.8
37.31 37.75 37.31 9,200 0 0 0
SZC
27.7
27.7
27.98 28.03 27.60 419,500 0 0 0
SZE
8.6
8.6
8.75 8.75 8.56 9,300 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 5,000 0 0 0
SZL
28.1
28.1
28.40 28.40 28.12 32,800 0 0 0
TA6
6
6
6 6 6 200 0 0 0
TA9
10.4
10.4
10.43 10.61 10.17 221,600 0 0 0
TAB
14.1
14.1
14 14.10 14 22,300 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.6
33.6
33.00 33.61 33.00 3,100 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
30.1
30.1
29.87 30.12 29.77 8,861,500 0 0 0
TCH
15.8
15.8
15.14 15.86 14.86 18,683,800 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
31.2
31.2
31.06 31.34 31.06 15,800 0 0 0
TCM
21.4
21.4
21.24 21.47 21.19 820,100 0 0 0
TCO
14
14
14 14.45 13.80 850,500 0 0 0
TCR
2.6
2.6
2.69 2.69 2.56 3,500 0 0 0
TCT
19.9
19.9
19.70 19.85 19.70 900 0 0 0
TCW
29.7
29.7
29.99 29.99 29.71 800 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 0 0 0 0
TDC
10.1
10.1
10.06 10.10 9.97 168,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.7
2.7
2.65 2.67 2.61 107,100 0 0 0
TDH
3.8
3.8
3.84 3.84 3.60 69,800 0 0 0
TDM
52.3
52.3
51.78 52.25 51.78 238,900 0 0 0
TDP
26.7
26.7
27.23 28.64 26.68 413,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 8,000 0 0 0
TDT
6.3
6.3
6.17 6.35 6.17 188,100 0 0 0
TDW
45.0
45.0
43.51 45.31 43.51 6,800 0 0 0
TED
65.8
65.8
63.45 65.77 63.45 600 0 0 0
TEG
6
6
5.90 6 5.90 16,500 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
44.2
44.2
43.74 44.60 43.74 1,400 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.3
31.3
31.20 31.50 31.20 1,200 0 0 0
THG
38.2
38.2
38.21 38.21 37.69 15,200 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 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
8.66 8.75 8.56 58,000 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.3
17.3
16.46 17.33 16.46 600 0 0 0
TID
20.4
20.4
20.40 20.40 20.21 4,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7 7.20 6.90 1,971,500 0 0 0
TIN
147.2
147.2
135 147.20 135 111,300 0 0 0
TIP
17.0
17.0
17.13 17.27 17.04 56,500 0 0 0
TIS
4.9
4.9
4.90 5.20 4.70 36,200 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
14.6
14.6
14.64 14.64 14.64 44,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.3
8.3
8.35 8.41 8.30 233,700 0 0 0
TLG
47.5
47.5
47.22 47.71 47.22 52,600 0 0 0
TLH
4.6
4.6
4.51 4.60 4.51 239,700 0 0 0
TLP
8
8
8 8 8 500 0 0 0
TMB
55.1
55.1
53.76 56.04 53.76 15,600 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 600 0 0 0
TMP
52.7
52.7
52.71 52.71 52.71 400 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 100 0 0 0
TMT
11.8
11.8
11.90 11.95 11.50 36,500 0 0 0
TMW
21.4
21.4
21.45 21.45 21.45 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
14.5
14.5
14.91 14.91 14.48 10,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.5
27.5
27.55 29 27.50 3,000 0 0 0
TNG
24.3
24.3
23.98 24.62 23.79 2,640,700 0 0 0
TNH
10.1
10.1
10.10 10.20 10 88,900 0 0 0
TNI
4.0
4.0
4.06 4.06 3.92 14,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.0
8.0
8.05 8.10 8 15,300 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.3
167.3
165.76 167.32 164.09 44,600 0 0 0
TOT
13.1
13.1
13.16 13.16 13.08 900 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 200 0 0 0
TPB
16.3
16.3
16.05 16.50 16 11,363,300 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
34.0
34.0
32.86 34.08 32.86 3,900 0 0 0
TRC
17.3
17.3
17.42 17.42 16.82 24,400 0 0 0
TRS
30.7
30.7
30.70 30.70 30.70 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 400 0 0 0
TSB
19.2
19.2
19.30 19.60 19 2,700 0 0 0
TSC
2.5
2.5
2.54 2.55 2.50 85,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
36.7
36.7
37.49 37.49 36.74 200 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.1
5.1
4.77 5.33 4.77 10,700 0 0 0
TTA
11.8
11.8
12.10 12.20 11.60 2,135,300 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 1,400 0 0 0
TTD
58.4
58.4
58.45 58.45 58.45 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.68 2.74 2.68 408,400 0 0 0
TTG
13.4
13.4
13.40 14.80 13.40 500 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 33,500 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
15.2
15.2
15.39 15.39 15.02 19,500 0 0 0
TTS
8
8
7.10 8.10 7.10 2,400 0 0 0
TTT
33.6
33.6
33.50 33.60 33.50 200 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
38
38
40 40 36.80 186,100 0 0 0
TV2
38.2
38.2
39.50 40 38 637,900 0 0 0
TV3
16.2
16.2
16.24 16.24 16.24 1,800 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 100 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.3
7.3
7.30 7.45 7.30 37,400 0 0 0
TVC
7.5
7.5
7.50 7.60 7 35,400 0 0 0
TVD
10.7
10.7
10.88 10.88 10.60 131,600 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
8.20 8.30 8 256,900 0 0 0
TVS
12.6
12.6
12.24 12.62 12.06 101,500 0 0 0
TVT
14.6
14.6
15.15 15.15 14.64 2,800 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.1
4.1
4.30 4.30 4.10 700 0 0 0
TYA
16.7
16.7
16.34 16.98 15.98 12,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.60 6.70 6.60 10,800 0 0 0
UDL
15.7
15.7
15.68 15.68 15.68 1,000 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 600 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
4
4
4 4 4 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.1
16.1
16.18 16.18 16.08 1,000 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.9
9.9
9.90 9.90 9.90 100 0 0 0
V21
6.2
6.2
6.20 6.20 5.70 15,900 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 200 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 3,100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.8
4.8
4.90 4.90 4.80 208,100 0 0 0
VC3
24.7
24.7
24.09 24.65 24.09 1,655,800 0 0 0
VC6
21.4
21.4
19.92 21.42 19.92 3,200 0 0 0
VC7
8.1
8.1
8 8.30 8 139,700 0 0 0
VC9
5.3
5.3
5.30 5.30 5.30 34,200 0 0 0
VCA
7.4
7.4
7.30 7.35 7.13 1,100 0 0 0
VCB
57.6
57.6
57.72 58.41 57.52 5,481,100 0 0 0
VCC
10.6
10.6
10.40 11 10.40 47,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.5
304.5
305.20 305.20 300 2,100 0 0 0
VCG
19.5
19.5
19.99 20.30 19.55 7,885,100 0 0 0
VCI
26.7
26.7
26.25 26.95 26.25 13,442,800 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
24.1
24.1
23.70 24.30 23.60 31,600 0 0 0
VCR
48.8
48.8
47 48.90 47 150,300 0 0 0
VCS
38.1
38.1
38.49 38.49 38.02 36,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.9
11.9
10.20 11.90 10.20 600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
20 20 19 1,700 0 0 0
VDL
10.7
10.7
10.50 10.70 10.50 8,700 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.3
45.3
45.33 45.33 45.33 0 0 0 0
VDS
14.6
14.6
14.15 14.80 14.15 968,000 0 0 0
VDT
7.9
7.9
7.91 7.91 7.91 100 0 0 0
VE1
3.5
3.5
3.40 3.50 3.20 74,300 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.5
3.5
3.40 3.50 3.40 200 0 0 0
VEA
33.4
33.4
33.20 33.60 33.20 292,300 0 0 0
VEC
32
32
35 35 32 200 0 0 0
VEF
96
96
93.50 96.70 93.50 5,700 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 100 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.2
47.2
47.12 47.22 47.12 300 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
44.1
44.1
42.52 44.12 42.33 1,290,300 0 0 0
VGG
39.6
39.6
40.15 40.15 39.57 200 0 0 0
VGI
86.5
86.5
87.44 89.94 85.42 819,300 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.7
24.7
24.80 24.80 24.50 9,300 0 0 0
VGR
86.1
86.1
80.37 86.07 78.59 69,200 0 0 0
VGS
23.2
23.2
23.56 23.56 23.17 266,700 0 0 0
VGT
11.9
11.9
11.90 11.99 11.80 743,100 0 0 0
VGV
43
43
43 43 42 8,400 0 0 0
VHC
59
59
58.90 59.30 58.60 608,200 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 103,200 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 50,200 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VHL
11
11
10.60 11 10.60 600 0 0 0
VHM
49.6
49.6
49.30 49.98 49.11 1,487,400 0 0 0
VIB
14.7
14.7
14.76 14.89 14.63 4,166,800 0 0 0
VIC
135
135
130.20 135 130 3,316,700 0 0 0
VID
5.0
5.0
4.95 4.95 4.85 3,600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 12,600 0 0 0
VIG
4.7
4.7
4.70 4.80 4.60 57,800 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 1,500 0 0 0
VIN
15.0
15.0
14.98 14.98 14.98 0 0 0 0
VIP
10.8
10.8
10.86 10.86 10.77 142,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.4
24.4
22.12 24.48 22.12 150,300 0 0 0
VIW
35
35
35 35 35 13,200 0 0 0
VIX
15.9
15.9
15.76 16.29 15.62 27,092,000 0 0 0
VJC
120
120
120.92 121.54 120 864,400 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 600 0 0 0
VLB
43.6
43.6
43.57 43.76 43.38 13,000 0 0 0
VLC
13.7
13.7
13.70 13.80 13.40 183,800 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
39.0
39.0
39.04 39.04 39.04 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.6
4.6
4.50 4.60 4.40 15,300 0 0 0
VMD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VMG
3.2
3.2
2.80 3.20 2.80 2,700 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.2
54.2
54.24 54.24 54.24 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.4
14.4
16.51 16.51 14.40 2,200 0 0 0
VNB
14.7
14.7
14.70 14.70 14.50 44,000 0 0 0
VNC
36.2
36.2
35.80 36.19 35.80 700 0 0 0
VND
15.8
15.8
15.55 16.10 15.45 16,215,300 0 0 0
VNF
13.6
13.6
13.54 13.63 13.54 7,500 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 300 0 0 0
VNL
19.6
19.6
19.65 19.95 19.60 11,200 0 0 0
VNM
58.6
58.6
59.06 59.55 58.58 5,323,200 0 0 0
VNP
19.3
19.3
19.34 20.78 19.05 63,200 0 0 0
VNR
18.8
18.8
18.92 18.92 18.74 17,900 0 0 0
VNS
8.3
8.3
8.30 8.40 8.30 35,900 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
312.1
312.1
320 320 312.10 300 0 0 0
VOS
12.6
12.6
12.75 12.80 12.60 956,900 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.2
26.2
25.94 26.43 25.79 19,377,200 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
21.7
21.7
21.67 21.86 21.63 9,000 0 0 0
VPG
4.2
4.2
4.30 4.30 4.22 214,500 0 0 0
VPH
3.8
3.8
3.81 3.90 3.70 80,100 0 0 0
VPI
52.3
52.3
52.27 52.27 51.55 1,415,700 0 0 0
VPL
83.4
83.4
82.30 84.50 82.30 312,100 0 0 0
VPR
7.3
7.3
7.44 7.44 7.35 500 0 0 0
VPS
8.0
8.0
7.98 7.98 7.96 3,900 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
14
14
14 14 13.50 1,004,100 0 0 0
VRE
24.9
24.9
24.82 24.96 24.58 2,502,700 0 0 0
VRG
16.0
16.0
15.95 16.04 15.95 3,200 0 0 0
VSA
18.1
18.1
18.07 18.17 18.07 1,600 0 0 0
VSC
23.7
23.7
23.55 23.95 23.40 2,640,700 0 0 0
VSE
8.4
8.4
8.20 8.40 8.10 3,600 0 0 0
VSF
27.4
27.4
27.90 28 27.40 21,400 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.03 6,500 0 0 0
VSI
28
28
28 28 28 5,300 0 0 0
VSM
14.4
14.4
14 14.50 13.30 23,600 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 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 10,500 0 0 0
VTB
14.2
14.2
14.60 14.60 14.20 10,800 0 0 0
VTC
10.1
10.1
10.05 10.05 10.05 8,100 0 0 0
VTD
6.1
6.1
6 6.20 6 51,600 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTH
8.7
8.7
8.90 8.90 8.70 500 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
37.3
37.3
37.39 38.51 37.25 6,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.69 10.55 205,700 0 0 0
VTP
60.4
60.4
62.30 62.30 59.42 681,800 0 0 0
VTQ
7.9
7.9
8.20 8.20 6.20 300 0 0 0
VTR
10.7
10.7
10.50 11 10.50 44,800 0 0 0
VTV
14.9
14.9
14.90 15 14.70 15,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
19.90 20.20 19.90 1,425,600 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
12.2
12.2
12.50 13 12.20 19,100 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 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
275
275
275 275 275 100 0 0 0
WSB
53.1
53.1
54.28 54.28 53.05 200 0 0 0
WSS
6.2
6.2
6.20 6.20 6.20 4,500 0 0 0
WTC
9.7
9.7
9.70 9.70 9.70 500 0 0 0
X20
10.7
10.7
10.62 10.71 10.62 3,400 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
12.0
12.0
11.99 11.99 11.99 0 0 0 0
XMC
9
9
9 9 8.90 4,400 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.6
15.6
15.58 15.58 15.58 0 0 0 0
XPH
14.6
14.6
14.30 14.60 13.50 5,500 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
10.3
10.3
10.35 10.35 10.25 3,500 0 0 0
YEG
9.3
9.3
9.35 9.49 9.35 1,389,500 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,829.6
1,829.6
1,818.84 1,834.79 1,818.07 323,364,851 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |