DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/03/2026

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 17/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.8
32.8
32.83 32.83 32.83 0 0 0 0
AAA
6.9
6.9
6.95 7.01 6.84 1,031,800 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 897,300 0 0 0
AAM
6.2
6.2
6.23 6.23 6.19 1,000 0 0 0
AAS
8.6
8.6
8.70 8.80 8.40 3,267,200 0 0 0
AAT
3.1
3.1
3.05 3.05 3 10,800 0 0 0
ABB
11.7
11.7
11.83 11.83 11.65 605,200 0 0 0
ABC
10
10
10 10.10 10 16,800 0 0 0
ABI
19.9
19.9
19.70 20 19.60 34,400 0 0 0
ABR
12.4
12.4
11.68 12.39 11.54 600 0 0 0
ABS
2.9
2.9
2.71 2.88 2.71 172,800 0 0 0
ABT
60.2
60.2
64 64 60.20 5,400 0 0 0
ABW
10.6
10.6
10.60 10.90 10.60 70,000 0 0 0
ACB
20.5
20.5
20.25 20.55 20.25 9,847,800 0 0 0
ACC
12.5
12.5
12.05 12.50 12 48,500 0 0 0
ACE
38.6
38.6
38.05 38.63 38.05 1,800 0 0 0
ACL
13.1
13.1
13.60 13.60 13.10 1,600 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
48.6
48.6
48.60 49.20 48.10 720,400 0 0 0
ADC
20.0
20.0
17.82 20.03 17.08 189,400 0 0 0
ADG
9.2
9.2
9.10 9.17 8.59 20,400 0 0 0
ADS
7.4
7.4
7.33 7.43 7.33 51,800 0 0 0
AG1
11.1
11.1
11.11 11.11 11.11 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.9
11.9
12.09 12.09 11.82 276,300 0 0 0
AGP
33.8
33.8
33.93 33.93 33.84 1,000 0 0 0
AGR
14.9
14.9
15 15.20 14.70 489,200 0 0 0
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
39.1
39.1
39.53 40.05 39.10 18,400 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.2
7.2
7.10 7.20 7.10 3,200 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 100 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.2
14.2
14 14.20 14 4,100 0 0 0
AMS
8.5
8.5
8.40 8.80 8.30 127,200 0 0 0
AMV
2
2
1.90 2 1.90 188,500 0 0 0
ANV
24.1
24.1
24.25 24.25 23.50 1,057,600 0 0 0
APF
44.9
44.9
45.83 46.27 44.06 20,000 0 0 0
APG
6.2
6.2
6.17 6.61 6.17 13,911,500 0 0 0
APH
5.7
5.7
5.72 5.79 5.68 150,500 0 0 0
API
5.7
5.7
5.90 6 5.70 120,000 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5
5
5 5.10 5 12,200 0 0 0
APS
6.5
6.5
6.30 6.60 6.30 338,900 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 600 0 0 0
ASM
5.8
5.8
5.87 5.87 5.75 279,700 0 0 0
ASP
5
5
4.94 5.05 4.94 38,900 0 0 0
AST
59.2
59.2
59.99 59.99 59.25 16,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
51.5
51.5
51.80 51.90 51.50 300 0 0 0
AVG
10.4
10.4
10.40 10.40 10 229,400 0 0 0
BAB
10.4
10.4
10.42 10.51 10.23 11,400 0 0 0
BAF
32
32
32.09 32.27 31.91 1,909,800 0 0 0
BAL
8.4
8.4
8.39 8.39 8.39 300 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
11.5
11.5
11.51 11.51 11.41 800 0 0 0
BCA
18.5
18.5
18.20 18.70 18.10 25,900 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 7.50 7.20 38,400 0 0 0
BCE
8.4
8.4
8.33 8.36 8.33 26,100 0 0 0
BCF
35.3
35.3
35.35 35.35 35.35 0 0 0 0
BCM
54.1
54.1
54.10 55.40 54.10 419,300 0 0 0
BCP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.5
34.5
34.54 34.54 34.54 0 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 800 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
54.4
54.4
54.36 58.10 54.36 332,100 0 0 0
BGE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 100 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
28.89 29.37 28.51 3,700 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
23.0
23.0
23 23 22.50 38,700 0 0 0
BID
37.4
37.4
37.75 38.21 37.33 6,922,000 0 0 0
BIG
6.4
6.4
6.69 6.78 6.34 290,700 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 100 0 0 0
BKC
17.6
17.6
17.72 17.87 17.41 34,600 0 0 0
BKG
2.5
2.5
2.51 2.55 2.50 62,100 0 0 0
BLI
8.8
8.8
8.70 8.80 8.20 4,300 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 200 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 300 0 0 0
BMC
14.3
14.3
14.20 14.35 14.15 13,200 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
16.2
16.2
16.31 16.36 16.12 205,100 0 0 0
BMJ
9.5
9.5
9.40 9.50 9.40 700 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
132.7
132.7
138.48 138.48 132.42 163,300 0 0 0
BMS
13.5
13.5
12.89 13.55 12.89 312,600 0 0 0
BMV
5
5
5 5 4.90 600 0 0 0
BNA
6.1
6.1
6 6.30 6 37,200 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 100 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
3.9
3.9
3.80 3.90 3.70 16,600 0 0 0
BRC
11.2
11.2
11.02 11.15 11.02 2,200 0 0 0
BRR
18.5
18.5
18.51 18.51 18.51 0 0 0 0
BRS
29.2
29.2
32.91 32.91 29.15 3,400 0 0 0
BSA
21.4
21.4
21.40 21.40 21.40 11,400 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
32.2
32.2
32.73 32.91 32.23 173,400 0 0 0
BSL
10.5
10.5
9.96 10.52 9.96 17,700 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.5
15.5
15.46 15.46 15.46 0 0 0 0
BSR
30.2
30.2
31.54 32.38 30.16 16,522,700 0 0 0
BT1
12.8
12.8
11.20 12.80 11.20 27,700 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
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.7
20.7
21.27 21.73 20.73 22,700 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
8.5
8.5
8.58 8.58 8.42 32,500 0 0 0
BTS
5.1
5.1
5.20 5.20 5.10 12,700 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 100 0 0 0
BTU
14.7
14.7
14.68 14.68 14.68 100 0 0 0
BTV
10.4
10.4
10.38 10.38 10.38 0 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.7
75.7
72.90 75.70 72.90 554,500 0 0 0
BVL
13.4
13.4
14.08 14.08 13.42 1,400 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BVS
27
27
27.10 27.70 26.70 215,400 0 0 0
BWA
12.3
12.3
16.52 16.52 12.34 8,900 0 0 0
BWE
41.7
41.7
41.58 41.98 41.49 56,000 0 0 0
BWS
32.7
32.7
32.22 32.71 32.22 200 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
11.2
11.2
10.67 11.21 10.67 800 0 0 0
C47
9.7
9.7
9.50 9.70 8.98 17,300 0 0 0
C4G
7.4
7.4
7.50 7.60 7.20 631,300 0 0 0
C69
15.8
15.8
16.30 16.40 15.80 315,800 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
6.6
6.6
6.70 6.70 6.60 2,500 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
41.9
41.9
42.80 42.98 41.49 31,700 0 0 0
CAT
14.5
14.5
14.98 15.27 14.31 89,500 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.6
25.6
25.60 25.60 25.60 4,100 0 0 0
CC1
34.4
34.4
34.38 34.38 34.38 0 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.6
4.6
4.55 4.57 4.50 57,900 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 1,300 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.1
13.1
13.14 13.14 13.14 100 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
15.3
15.3
15.44 15.44 14.83 80,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.4
29.4
27.32 30.24 27.32 59,100 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
12.8
12.8
13.23 13.23 12.75 800 0 0 0
CDR
5
5
5.10 5.10 5 500 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.6
14.6
15.24 15.24 14.48 7,166,600 0 0 0
CET
10
10
10 10 10 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3.1
3.1
3 3.10 3 1,200 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.9
26.9
26.90 26.90 26.71 33,900 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
9.7
9.7
9.60 9.90 9.60 1,400 0 0 0
CID
7.6
7.6
7.59 7.59 7.59 100 0 0 0
CIG
6.1
6.1
6.20 6.20 5.94 343,500 0 0 0
CII
16.3
16.3
17.05 17.15 16.30 11,120,900 0 0 0
CIP
2.2
2.2
2.30 2.30 2.20 7,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.5
44.5
43.49 44.57 43.49 2,000 0 0 0
CKD
27.8
27.8
27.58 27.77 27.29 8,000 0 0 0
CKG
9.2
9.2
9.02 9.30 9.02 12,300 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.4
54.4
54.41 54.41 54.41 0 0 0 0
CLH
19.3
19.3
19.33 19.33 19.33 800 0 0 0
CLL
27.8
27.8
28.36 28.36 27.54 7,600 0 0 0
CLM
60.1
60.1
60.84 60.84 60 1,300 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
CLX
14.6
14.6
14.69 14.78 14.59 49,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
18.2
18.2
18.59 18.59 18.22 500 0 0 0
CMF
423.0
423.0
423.00 423.00 423.00 0 0 0 0
CMG
30.1
30.1
29.95 30.50 29.90 381,500 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.2
19.2
14.60 19.20 14.60 800 0 0 0
CMN
22.6
22.6
22.33 22.60 22.30 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.58 6.86 6.58 14,800 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 3,000 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CMX
6.3
6.3
6.38 6.38 6.24 53,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
29.91 30.01 29.91 300 0 0 0
CNG
24.4
24.4
24.60 24.60 24.15 53,700 0 0 0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
7
7
6.80 7 6.80 5,900 0 0 0
COM
36.3
36.3
36.25 36.25 36.25 0 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 100 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
30.2
30.2
30.33 30.33 30.13 8,400 0 0 0
CQT
8.4
8.4
8.42 8.42 8.42 3,300 0 0 0
CRC
9.3
9.3
9 9.37 8.88 3,087,100 0 0 0
CRE
7.2
7.2
7.24 7.33 7.15 118,900 0 0 0
CSC
14.2
14.2
13.82 14.45 13.82 30,100 0 0 0
CSI
16.1
16.1
16 16.10 16 800 0 0 0
CSM
12
12
12.10 12.10 11.80 264,300 0 0 0
CSV
27.5
27.5
27.90 28.30 26.85 1,218,700 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.1
8.1
8.30 8.30 8 7,900 0 0 0
CTB
15.4
15.4
15.11 15.38 15.11 2,200 0 0 0
CTD
79.0
79.0
79.81 80.95 78.48 715,600 0 0 0
CTF
19.0
19.0
19 19.15 18.60 294,400 0 0 0
CTG
33.9
33.9
33.93 34.27 33.88 7,184,200 0 0 0
CTI
21.1
21.1
21.64 21.68 21.09 504,600 0 0 0
CTP
5.4
5.4
5.40 5.50 5.20 12,700 0 0 0
CTR
72.5
72.5
72.19 72.98 71.93 342,600 0 0 0
CTS
21.3
21.3
21.45 22.15 21.29 604,800 0 0 0
CTT
18.5
18.5
18.48 18.48 18.48 0 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 0 0 0 0
CVT
27.3
27.3
25.90 27.65 25.90 1,400 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
36.6
36.6
36.70 36.90 36.55 85,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3.04 3.05 3.01 48,900 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
8.40 8.40 8.35 700 0 0 0
DBC
20.8
20.8
20.83 21.14 20.65 2,168,500 0 0 0
DBD
49.3
49.3
49.73 50.11 49.25 8,100 0 0 0
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
10.7
10.7
10.65 10.70 10.65 29,000 0 0 0
DC1
5.3
5.3
4.07 5.33 4.07 200 0 0 0
DC2
6.1
6.1
5.56 6.13 5.56 700 0 0 0
DC4
8.5
8.5
8.51 8.57 8.45 98,700 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 19.91 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.8
55.8
55.40 56.30 55 743,300 0 0 0
DCM
39.2
39.2
42.07 42.12 39.19 11,197,100 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9
9
9.30 9.30 9 1,591,000 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 0 0 0 0
DDN
10.5
10.5
10 10.50 10 9,900 0 0 0
DDV
25.8
25.8
26.62 27.00 25.41 2,226,900 0 0 0
DFC
25.2
25.2
25.19 25.19 25.19 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
61.4
61.4
66.71 67.43 61.44 7,724,600 0 0 0
DGT
4.2
4.2
4.10 4.20 4 14,300 0 0 0
DGW
43.9
43.9
43.70 44.35 43.40 1,399,600 0 0 0
DHA
49.8
49.8
50.07 50.35 49.60 51,900 0 0 0
DHB
11.1
11.1
11.50 12.50 11.10 161,100 0 0 0
DHC
30.8
30.8
31.38 31.38 30.67 214,100 0 0 0
DHD
28.4
28.4
28.24 28.39 28.24 300 0 0 0
DHG
96.7
96.7
96.66 96.66 96.19 5,400 0 0 0
DHM
6.1
6.1
6.09 6.15 6.05 40,500 0 0 0
DHN
20.3
20.3
20.30 20.30 20.30 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 100 0 0 0
DHT
69
69
69 69 67.80 3,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 300 0 0 0
DIG
12.7
12.7
13.07 13.07 12.69 7,124,000 0 0 0
DIH
8.1
8.1
8.17 8.17 8.09 5,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.50 4.50 4.40 457,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.66 2.61 630,700 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
57.8
57.8
57.50 57.79 57.50 700 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 0 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
55.9
55.9
54.00 55.86 54.00 1,800 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNE
7.6
7.6
7.62 7.62 7.62 0 0 0 0
DNH
44.2
44.2
44.16 44.16 44.16 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
19.4
19.4
19.40 19.40 19.40 800 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 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 0 0 0 0
DP1
28.6
28.6
28.39 28.58 27.66 1,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.6
58.6
58.73 59.10 58.54 21,500 0 0 0
DPG
41.2
41.2
41.27 41.27 40.38 317,700 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
26.9
26.9
28.09 28.56 26.92 26,655,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.4
40.4
41.20 41.55 40.25 610,900 0 0 0
DQC
9.4
9.4
9.41 9.41 9.33 4,000 0 0 0
DRC
13.6
13.6
13.69 13.74 13.59 255,100 0 0 0
DRG
8.3
8.3
8.43 8.43 8.33 1,200 0 0 0
DRH
2.7
2.7
2.75 2.75 2.61 424,600 0 0 0
DRI
13.1
13.1
13.20 13.30 13 424,100 0 0 0
DRL
44.2
44.2
44.53 44.72 44.14 5,800 0 0 0
DS3
5.4
5.4
5 5.40 4.90 9,500 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 100 0 0 0
DSE
24.0
24.0
23.40 24.20 23.40 374,000 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
38.7
38.7
38.62 38.81 38.29 800 0 0 0
DSP
14.2
14.2
14 14.20 14 1,000 0 0 0
DST
8.3
8.3
8.20 8.40 8.10 33,000 0 0 0
DTA
3.5
3.5
3.50 3.56 3.50 4,100 0 0 0
DTD
13.9
13.9
13.89 14.07 13.89 142,700 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.20 2.20 2.10 13,300 0 0 0
DTK
10.7
10.7
10.92 10.92 10.73 14,000 0 0 0
DTL
11.5
11.5
11.50 11.50 11.45 2,500 0 0 0
DTP
93.1
93.1
95.44 95.44 93.15 1,500 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.90 7.10 6.80 271,600 0 0 0
DVN
20.2
20.2
20.12 20.22 19.93 35,900 0 0 0
DVP
62.5
62.5
62.39 63.56 62.39 14,000 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
12.1
12.1
12.41 12.68 12.06 24,586,200 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.6
12.6
12.60 12.70 12.40 278,600 0 0 0
DXS
6.3
6.3
6.39 6.40 6.30 1,557,300 0 0 0
DXV
3.9
3.9
3.89 3.89 3.68 1,400 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
31.50 32.20 31 41,300 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
23
23
22.80 23.25 22.50 7,822,400 0 0 0
EIC
21.9
21.9
21.24 21.90 21.24 4,300 0 0 0
EID
21.4
21.4
21.26 21.45 21.26 200 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ELC
17.5
17.5
17.10 17.86 17.10 739,200 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.9
17.9
17.89 17.89 17.89 100 0 0 0
EVE
9.3
9.3
9.07 9.30 8.97 25,700 0 0 0
EVF
14.0
14.0
14 14.35 13.30 14,158,700 0 0 0
EVG
6.0
6.0
6.09 6.09 5.90 365,900 0 0 0
EVS
5.3
5.3
5.20 5.40 5.20 93,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
FCM
3.2
3.2
3.24 3.24 3.17 25,000 0 0 0
FCN
12.5
12.5
12.55 12.70 12.40 970,700 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
21.7
21.7
23.68 25.34 21.73 47,400 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 250,200 0 0 0
FIR
5.5
5.5
5.31 5.53 5.31 169,300 0 0 0
FIT
4.4
4.4
4.40 4.47 4.40 599,100 0 0 0
FMC
36.6
36.6
37.88 37.98 36.65 84,800 0 0 0
FOC
56.5
56.5
56.87 56.87 55.32 9,700 0 0 0
FOX
75.6
75.6
74.30 76.80 74.30 267,600 0 0 0
FPT
79.4
79.4
79.40 81.30 79.10 9,218,800 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
145.0
145.0
143.81 147.52 143.33 386,300 0 0 0
FSO
6.5
6.5
6.49 6.49 6.49 3,400 0 0 0
FT1
38.2
38.2
38.16 38.16 38.16 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
24.6
24.6
24.88 25.20 24.53 558,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.6
10.6
10.70 10.90 10.50 117,200 0 0 0
GAS
86.4
86.4
89 90.40 86 1,712,800 0 0 0
GCB
5.5
5.5
5.60 5.60 5.50 1,600 0 0 0
GCF
24.5
24.5
24.60 25.40 24.40 57,500 0 0 0
GDA
14.5
14.5
14 15 14 23,200 0 0 0
GDT
17.6
17.6
17.50 17.59 17.50 2,100 0 0 0
GDW
39.5
39.5
39.54 39.54 39.54 0 0 0 0
GEG
14.8
14.8
15.05 15.33 14.81 1,571,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.9
27.9
27.20 28.20 26.96 6,216,200 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.9
9.9
9.80 9.90 9.80 8,200 0 0 0
GIL
14
14
14.45 14.45 14 201,700 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
73.9
73.9
72.78 74.15 71.52 1,640,500 0 0 0
GMH
7.8
7.8
7.75 7.79 7.75 3,900 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 47,700 0 0 0
GSM
26.1
26.1
26.05 26.77 25.87 700 0 0 0
GSP
10.5
10.5
10.64 10.77 10.45 145,100 0 0 0
GTA
8.7
8.7
8.65 8.66 8.65 1,200 0 0 0
GTD
98.4
98.4
98.40 98.40 98.40 0 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
33.3
33.3
33.90 34.10 33.20 2,762,700 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
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HAG
15.1
15.1
15.30 15.50 15.05 4,507,000 0 0 0
HAH
54.2
54.2
54.56 55.04 53.99 901,400 0 0 0
HAM
58
58
58 58 58 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.8
7.8
7.70 7.89 7.50 15,800 0 0 0
HAR
3.2
3.2
3.13 3.22 3.13 265,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.1
28.1
32.31 32.31 28.08 1,300 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 500 0 0 0
HAX
10.8
10.8
10.65 10.85 10.65 363,400 0 0 0
HBC
5.5
5.5
5.50 5.60 5.40 437,900 0 0 0
HBD
20
20
20 20 20 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 300 0 0 0
HCC
22.7
22.7
22.72 22.72 22.72 800 0 0 0
HCD
6.3
6.3
6.32 6.36 6.28 9,100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
18.8
18.8
19.06 19.31 18.84 7,210,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
11 11.10 10.90 3,000 0 0 0
HD6
8.4
8.4
8.43 8.43 8.25 3,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.2
6.2
6.09 6.18 5.55 34,400 0 0 0
HDB
25.7
25.7
25.70 26.20 25.65 11,718,400 0 0 0
HDC
15.5
15.5
15.96 16 15.43 1,880,300 0 0 0
HDG
25.9
25.9
26.05 26.18 25.18 2,152,200 0 0 0
HDM
37.4
37.4
37.45 37.45 37.45 0 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 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
15.1
15.1
15.10 15.10 15.10 0 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
9.1
9.1
9.10 9.10 9.10 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 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
196.5
196.5
198.10 200.13 195.61 14,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
139
139
139 139 139 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.39 12.68 12.30 933,000 0 0 0
HHS
11.2
11.2
11.40 11.40 11.05 976,200 0 0 0
HHV
11.6
11.6
11.86 11.86 11.48 7,210,900 0 0 0
HID
3.9
3.9
3.90 3.95 3.85 267,800 0 0 0
HII
5.2
5.2
5.27 5.47 5.19 251,200 0 0 0
HIO
7.4
7.4
7.30 7.60 7.30 10,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
26.0
26.0
27.71 29.07 25.96 400 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.1
20.1
20 20.10 20 11,100 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
12.1
12.1
11.82 12.10 11.46 16,700 0 0 0
HLD
17.2
17.2
15.90 17.44 15.90 61,100 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.5
10.5
10.50 10.50 10.41 2,600 0 0 0
HMD
19
19
19 19 19 0 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
10.3
10.3
10.10 10.30 10 8,100 0 0 0
HMS
45.3
45.3
45.30 45.30 45.30 103,300 0 0 0
HNB
11.4
11.4
11.48 11.48 11.38 900 0 0 0
HND
11.2
11.2
11.50 11.60 11.10 43,600 0 0 0
HNF
24.8
24.8
24.83 24.83 24.83 100 0 0 0
HNG
6
6
6.10 6.20 6 2,366,600 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 8 1,037,700 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
4.2
4.2
4.30 4.30 4.20 28,500 0 0 0
HPB
25
25
26.30 26.30 25 300 0 0 0
HPD
16.2
16.2
16.40 16.40 16.20 9,800 0 0 0
HPG
24.5
24.5
24.55 24.86 24.45 24,176,300 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
67.0
67.0
67.04 67.04 67.04 0 0 0 0
HPT
27.4
27.4
25.14 27.40 25.14 200 0 0 0
HPW
21
21
20.50 21 20.40 18,400 0 0 0
HPX
4.8
4.8
4.91 4.95 4.82 407,700 0 0 0
HQC
2.6
2.6
2.64 2.65 2.59 2,486,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
88.4
88.4
95 95 88.40 3,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.2
11.2
11.15 11.31 11.15 1,814,300 0 0 0
HSL
5.2
5.2
5.30 5.34 5.18 215,000 0 0 0
HSM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 300 0 0 0
HSV
4.6
4.6
4.60 4.90 4.60 19,100 0 0 0
HT1
15.8
15.8
16.01 16.35 15.67 342,200 0 0 0
HTC
37.0
37.0
37.01 37.01 37.01 0 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 1,900 0 0 0
HTG
35.2
35.2
35.06 35.31 35.06 9,800 0 0 0
HTI
22.6
22.6
22.72 22.76 22.53 22,400 0 0 0
HTL
22.4
22.4
22.50 22.50 22.40 1,800 0 0 0
HTM
9.4
9.4
9.30 9.40 9.20 1,700 0 0 0
HTN
4.3
4.3
4.41 4.41 4.09 112,600 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
9.9
9.9
9.94 9.94 9.94 0 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
9.6
9.6
9.58 9.58 9.58 4,000 0 0 0
HU6
4.5
4.5
4.60 4.60 4.10 6,700 0 0 0
HUB
12.4
12.4
12.40 12.49 12.40 2,100 0 0 0
HUG
28
28
28 28 28 200 0 0 0
HUT
16.2
16.2
16.70 16.90 16.20 1,314,600 0 0 0
HVA
14.7
14.7
14.10 15 13.50 44,800 0 0 0
HVH
10.9
10.9
10.91 11 10.77 28,500 0 0 0
HVN
22.3
22.3
22.80 22.80 22.25 1,237,700 0 0 0
HVT
26.5
26.5
26.91 26.91 26.53 17,500 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 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
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
18
18
18 18 18 1,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
30.6
30.6
30.70 31.35 30.61 24,100 0 0 0
ICT
16.9
16.9
16.87 16.87 16.78 5,100 0 0 0
IDC
38.1
38.1
38.13 38.66 37.61 1,698,900 0 0 0
IDI
7.2
7.2
7.34 7.40 7.16 571,000 0 0 0
IDJ
4
4
4.10 4.10 3.90 221,500 0 0 0
IDP
262.7
262.7
260.73 262.68 260.73 10,000 0 0 0
IDV
23.5
23.5
23.80 24 23.50 28,600 0 0 0
IFS
15.6
15.6
15.59 15.68 15.59 1,100 0 0 0
IJC
9.6
9.6
9.67 9.71 9.52 1,792,600 0 0 0
ILA
5.6
5.6
5.60 5.60 5.60 11,000 0 0 0
ILB
20.9
20.9
20.47 20.93 20.47 12,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
27.8
27.8
30.60 30.60 27.80 187,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.3
55.3
55.68 55.68 54.79 35,200 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
38.7
38.7
39.70 40 38.70 700 0 0 0
IPA
13.8
13.8
13.83 14.35 13.74 46,900 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
24.4
24.4
25.10 25.10 23.04 1,200 0 0 0
IST
35.7
35.7
35.70 35.70 35.70 100 0 0 0
ITC
10.1
10.1
10.14 10.19 10.05 72,900 0 0 0
ITD
14.0
14.0
14.11 14.11 13.31 50,200 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 535,100 0 0 0
ITS
4
4
4.10 4.10 4 7,900 0 0 0
IVS
7.5
7.5
7.36 7.66 7.36 133,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.50 4.60 4.48 102,300 0 0 0
KBC
31.2
31.2
31.20 31.90 31.15 2,022,500 0 0 0
KCB
13.2
13.2
12.40 13.71 12.40 66,900 0 0 0
KDC
50.6
50.6
50.20 50.80 50.20 237,900 0 0 0
KDH
26.2
26.2
26.50 26.50 26.10 2,792,700 0 0 0
KDM
29
29
29.70 29.70 29 25,000 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 6,600 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.5
5.5
5.56 5.58 5.42 6,792,500 0 0 0
KHP
10.3
10.3
10.24 10.29 10.15 3,200 0 0 0
KHS
13.8
13.8
13.82 13.82 13.23 5,200 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KMR
2.7
2.7
2.73 2.75 2.73 14,800 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.3
38.3
38.40 38.40 38 939,400 0 0 0
KSB
16.9
16.9
17.10 17.20 16.70 1,092,100 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
80
80
77.70 80 77.70 28,100 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
22.4
22.4
24.10 24.10 22.40 1,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.2
23.2
23.19 23.19 23.19 4,600 0 0 0
L12
4.4
4.4
4.10 4.40 4.10 12,600 0 0 0
L14
23.5
23.5
23.90 24.50 23.50 34,100 0 0 0
L18
19.4
19.4
19.28 19.36 19.28 1,100 0 0 0
L40
30
30
30.45 30.45 29.73 193,800 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
18.2
18.2
17.78 18.43 17.55 15,500 0 0 0
LAI
9.8
9.8
9.92 9.92 9.83 12,200 0 0 0
LAS
17.5
17.5
18.60 18.90 17.40 2,810,300 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
18.7
18.7
19.24 19.24 18.41 3,200 0 0 0
LBM
29.9
29.9
29.85 30.23 29.56 12,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.43 9.43 9.18 2,164,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.48 3.49 3.40 764,900 0 0 0
LDP
8.2
8.2
8.30 8.30 7.90 61,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
5.6
5.6
6.40 7.40 5.60 400 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
LGL
5.4
5.4
5.05 5.48 5.05 8,100 0 0 0
LHC
52.5
52.5
52.50 53 51.25 28,800 0 0 0
LHG
26.2
26.2
26.13 26.36 26.08 40,000 0 0 0
LIC
32.5
32.5
31 33 31 47,500 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 326,200 0 0 0
LIX
33.2
33.2
33.34 33.34 32.82 17,400 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 900 0 0 0
LLM
20.5
20.5
21.90 21.90 20.50 20,600 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
6.1
6.1
6.10 6.10 6.10 0 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
43.4
43.4
42.30 44.10 42.20 3,410,600 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 3,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.3
33.3
33.50 33.50 33.20 33,300 0 0 0
LSS
8.4
8.4
8.47 8.52 8.44 65,600 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.0
21.0
21.48 21.48 21.01 4,200 0 0 0
MA1
33
33
36.50 36.50 33 300 0 0 0
MAC
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MAS
34
34
34 34 34 46,900 0 0 0
MBB
21.1
21.1
21.15 21.43 21.03 9,514,500 0 0 0
MBG
2.8
2.8
2.90 2.90 2.80 47,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.98 19.43 18.75 4,306,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 200 0 0 0
MCM
25.1
25.1
25.29 25.29 25.00 8,500 0 0 0
MCO
5
5
4.80 5.10 4.80 2,200 0 0 0
MCP
27.5
27.5
27.60 27.60 27.40 10,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
10.07 10.07 9.89 1,200 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MDG
39.8
39.8
37.94 40.79 37.94 12,100 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.6
6.6
6.55 6.55 6.55 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
35.30 37.20 35 18,700 0 0 0
MGC
12.7
12.7
12.74 12.74 12.74 1,400 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
28.2
28.2
28.30 28.30 28.20 1,500 0 0 0
MHC
9.4
9.4
9.43 9.57 9.42 16,500 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
16.3
16.3
16.11 16.39 16.11 122,600 0 0 0
MKP
32.4
32.4
32.38 32.38 32.38 100 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
18.5
18.5
18.50 18.50 18.50 1,900 0 0 0
MML
33.5
33.5
33 33.80 33 47,600 0 0 0
MNB
26.3
26.3
27.35 27.35 26.33 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.1
16.1
16.10 16.50 15.80 53,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17
17
18 18 17 3,000 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.5
9.5
9.42 9.63 9.42 4,142,700 0 0 0
MSH
35.4
35.4
35.49 36.12 35.39 190,200 0 0 0
MSN
75.4
75.4
74 75.70 73.80 8,479,300 0 0 0
MSR
50.0
50.0
47.01 50.83 45.15 3,622,000 0 0 0
MST
8.6
8.6
8.30 8.70 8.20 4,751,700 0 0 0
MTA
13.7
13.7
13.86 13.86 13.36 12,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
17
17
16.60 17 16.50 27,900 0 0 0
MVC
15.2
15.2
15.14 15.61 14.85 30,100 0 0 0
MVN
49.6
49.6
50 50.90 49.50 16,300 0 0 0
MWG
81.4
81.4
80.25 82.51 80.25 3,811,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.5
45.5
45.25 45.60 44.60 569,900 0 0 0
NAG
8.0
8.0
7.94 8.03 7.84 122,400 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.5
31.5
31 31.50 30.60 9,100 0 0 0
NAU
11.5
11.5
9.80 11.50 9.80 200 0 0 0
NAV
16.0
16.0
16.05 16.05 16.05 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.70 17.90 17.60 3,800 0 0 0
NBC
9.4
9.4
10.27 10.27 9.44 424,100 0 0 0
NBE
10.1
10.1
10.12 10.12 10.12 0 0 0 0
NBP
7.7
7.7
7.90 7.90 7.60 3,500 0 0 0
NBT
16.1
16.1
16.31 16.31 16.11 1,200 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 0 0 0 0
NCG
11.1
11.1
11 11.10 11 22,000 0 0 0
NCS
35.9
35.9
35.94 35.94 35.94 0 0 0 0
NCT
84.1
84.1
83.89 84.53 83.89 6,700 0 0 0
ND2
32.2
32.2
32.24 32.24 32.24 3,300 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.4
10.4
10.50 10.60 10.30 218,000 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5 5 5 1,000 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 1,400 0 0 0
NED
7
7
7 7 6.90 26,500 0 0 0
NET
64.5
64.5
66 66 64.50 7,200 0 0 0
NFC
54.7
54.7
54.66 54.66 54.66 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.6
11.6
11.77 11.86 11.59 71,100 0 0 0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHH
10.4
10.4
10.25 10.40 10.25 35,000 0 0 0
NHT
9.1
9.1
9.13 9.13 9.13 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
12.8
12.8
12.95 13 12.77 3,235,200 0 0 0
NLG
27.3
27.3
27.62 27.81 27.27 3,103,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.1
52.1
50.16 52.21 50.16 80,500 0 0 0
NNT
60.7
60.7
59.40 68.76 59.40 900 0 0 0
NO1
5.8
5.8
5.51 5.84 5.51 101,400 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.2
13.2
13.15 13.15 13.15 600 0 0 0
NRC
6
6
6 6.20 5.90 1,387,400 0 0 0
NSC
71.0
71.0
70.70 70.99 70.70 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.10 4.80 161,000 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
25.6
25.6
25.80 26.35 25.55 767,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTH
59.2
59.2
59.21 59.21 59.21 200 0 0 0
NTL
16
16
16.10 16.30 16 301,300 0 0 0
NTP
47.2
47.2
47.46 47.87 47.22 62,600 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.2
11.2
11.20 11.60 11.10 533,900 0 0 0
NVL
12.5
12.5
12.65 13.02 12.37 22,471,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 4,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.50 4.30 2,300 0 0 0
OCB
9.5
9.5
9.35 9.52 9.35 1,103,400 0 0 0
OCH
5.6
5.6
5.70 5.80 5.50 43,600 0 0 0
ODE
46.1
46.1
46 46.20 46 15,300 0 0 0
OGC
3.0
3.0
3.05 3.07 3 229,500 0 0 0
OIL
16.1
16.1
17.38 17.68 15.91 5,952,300 0 0 0
ONE
11.4
11.4
11.20 11.40 11.20 444,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.28 18.65 18.28 10,400 0 0 0
ORS
13.2
13.2
13.25 13.50 13.10 1,450,000 0 0 0
PAC
22.7
22.7
23.18 23.95 21.95 939,000 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
27
27
27.29 27.29 26.79 915,000 0 0 0
PAP
27.4
27.4
27.40 27.40 27.40 1,000 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 14,800 0 0 0
PAT
72.1
72.1
82.82 83.11 71.99 293,700 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
11.4
11.4
11.41 11.41 11.41 0 0 0 0
PC1
25.5
25.5
26.50 26.80 25.50 6,010,300 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.4
18.4
18.77 18.77 18.31 2,600 0 0 0
PCF
4.9
4.9
4.50 4.90 4.40 5,100 0 0 0
PCH
19.2
19.2
18.97 19.16 18.97 112,300 0 0 0
PCM
16.2
16.2
16 16.20 16 700 0 0 0
PCT
10.7
10.7
10.20 10.70 10.20 200 0 0 0
PDB
17.3
17.3
17.33 17.76 17.00 9,000 0 0 0
PDC
5
5
5 5 5 1,600 0 0 0
PDN
107.3
107.3
108.34 108.34 107.29 800 0 0 0
PDR
15.3
15.3
15.55 15.60 15.15 7,343,700 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
41.5
41.5
41.49 41.49 41.49 400 0 0 0
PET
38.1
38.1
37.14 39.05 37.14 1,178,800 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 17,400 0 0 0
PGB
11.3
11.3
11.44 11.44 11.07 5,100 0 0 0
PGC
12.8
12.8
12.97 12.97 12.74 165,300 0 0 0
PGD
24.3
24.3
23.35 24.25 23.05 5,900 0 0 0
PGI
18.2
18.2
18.19 18.19 18.19 1,400 0 0 0
PGN
6.2
6.2
5.90 6.20 5.70 97,600 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PGV
21.6
21.6
21.70 22.14 21.57 27,800 0 0 0
PHC
4.7
4.7
4.62 4.70 4.60 10,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.8
67.8
67.85 67.85 67.85 0 0 0 0
PHP
32.5
32.5
32.25 32.94 32.25 128,100 0 0 0
PHR
33.1
33.1
33.92 34.03 32.94 239,500 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
24.5
24.5
24.50 24.50 24.50 3,000 0 0 0
PIC
16.9
16.9
16.54 17.56 16.54 1,100 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
7.25 7.30 7.25 2,800 0 0 0
PIV
6.2
6.2
5.80 6.50 5.80 192,000 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
8.5
8.5
8.47 8.47 8.47 6,800 0 0 0
PLA
4.5
4.5
4.80 4.80 4.50 10,500 0 0 0
PLC
25.6
25.6
25.50 26.20 25.10 367,200 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 3.60 4,800 0 0 0
PLP
5.5
5.5
5.50 5.50 5.30 22,800 0 0 0
PLX
44.1
44.1
46.24 46.44 43.78 3,705,400 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 2,000 0 0 0
PMC
139.2
139.2
139.27 139.27 118.33 1,000 0 0 0
PMG
7.5
7.5
7.65 7.65 7.45 2,900 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
26.9
26.9
25.17 26.93 25.17 600 0 0 0
PND
7.7
7.7
7.80 7.80 7.70 3,400 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
78.5
78.5
79.13 79.47 76.93 699,700 0 0 0
PNP
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.6
16.6
16.40 16.70 16.40 29,900 0 0 0
POT
22.0
22.0
19.60 22.05 19.60 9,500 0 0 0
POV
7.5
7.5
7.69 7.69 7.30 60,600 0 0 0
POW
13.1
13.1
13.25 13.40 13.10 9,690,000 0 0 0
PPC
10.4
10.4
10.50 10.65 10.30 499,300 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.3
26.3
26.27 26.36 26.17 6,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
18.81 19.09 18.81 800 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 11.80 1,900 0 0 0
PRE
21.7
21.7
21.65 21.65 21.65 100 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
10.1
10.1
10.30 10.80 10.10 79,800 0 0 0
PSB
6
6
6.10 6.30 5.70 153,700 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.6
12.6
12.31 12.62 12.31 128,600 0 0 0
PSE
10.8
10.8
10.90 10.90 10.70 2,900 0 0 0
PSI
8.1
8.1
7.50 8.10 7.40 372,300 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
18.8
18.8
17.40 18.80 17.40 2,800 0 0 0
PSW
7.5
7.5
7.60 7.79 7.51 32,700 0 0 0
PTB
39.5
39.5
39.44 40.06 39.29 22,500 0 0 0
PTC
7.1
7.1
7.05 7.05 7.05 100 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 3,800 0 0 0
PTL
3.1
3.1
3.09 3.09 3.09 160,700 0 0 0
PTM
5.7
5.7
5.69 5.69 5.69 0 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.4
8.4
8.24 8.43 8.24 5,300 0 0 0
PTT
9.7
9.7
8.40 9.70 8.40 200 0 0 0
PTV
6.8
6.8
6.80 7 6.60 191,700 0 0 0
PV2
2.3
2.3
2.20 2.40 2.20 110,800 0 0 0
PVB
30.3
30.3
30.30 30.90 30.20 186,500 0 0 0
PVC
16.8
16.8
17.40 18.10 16.80 2,441,000 0 0 0
PVD
20.8
20.8
21.96 22.41 20.73 11,514,800 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.80 7 6.70 111,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.2
68.2
67.55 69.58 67.55 16,000 0 0 0
PVM
19
19
18.80 19 18.70 12,600 0 0 0
PVO
7.7
7.7
7.89 8.18 7.49 50,200 0 0 0
PVP
14.5
14.5
14.80 14.85 14.42 538,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.3
33.3
35 35.17 33.33 5,415,900 0 0 0
PVT
21.1
21.1
22.45 22.50 20.91 8,812,700 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PWA
8.2
8.2
9.20 9.20 8 93,600 0 0 0
PWS
12.6
12.6
12.61 12.61 12.61 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
14.2
14.2
14.30 14.40 14.10 131,700 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
21.2
21.2
21.22 21.22 21.22 100 0 0 0
QCG
13.2
13.2
13.20 13.30 13 304,700 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 5.80 100 0 0 0
QNP
31.3
31.3
31.25 31.30 31.25 300 0 0 0
QNS
44.9
44.9
44.83 45.01 44.83 16,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
33.8
33.8
35 35 33.80 1,400 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 1,000 0 0 0
QST
34.5
34.5
34.45 34.45 34.45 0 0 0 0
QTC
24.7
24.7
24.72 28.25 24.72 500 0 0 0
QTP
13.1
13.1
13.30 13.60 13.10 1,018,500 0 0 0
RAL
82.4
82.4
82.88 82.88 82.41 3,100 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
11.1
11.1
11.08 11.08 11.08 1,000 0 0 0
REE
54.8
54.8
55.13 55.22 54.35 624,600 0 0 0
RIC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
RTB
27.8
27.8
27.84 27.84 27.84 0 0 0 0
RYG
9.9
9.9
9.81 9.95 9.71 57,300 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 0 0 0 0
S55
64.9
64.9
64.89 64.89 64.89 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 11,000 0 0 0
S99
8.4
8.4
8.40 8.50 8.30 104,600 0 0 0
SAB
41.5
41.5
41.64 42.29 41.49 700,800 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.3
6.3
6.34 6.45 6.34 89,600 0 0 0
SAS
33.8
33.8
33.13 34.03 33.13 73,600 0 0 0
SAV
12.8
12.8
12.71 12.76 12.48 2,300 0 0 0
SB1
6.4
6.4
6.35 6.44 6.35 12,800 0 0 0
SBA
26.4
26.4
26.33 26.42 26.23 57,300 0 0 0
SBB
15.5
15.5
15.64 15.74 15.54 6,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
9.8
9.8
9.75 9.88 9.71 19,700 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 200 0 0 0
SBL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SBM
31.1
31.1
31.06 31.06 31.06 600 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.20 5.40 5.20 526,200 0 0 0
SBT
21.1
21.1
21.04 21.08 20.90 603,800 0 0 0
SBV
7.9
7.9
7.60 7.88 7.60 3,500 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.3
65.3
65.10 65.30 65.10 20,400 0 0 0
SCI
8.1
8.1
8.20 8.30 8 37,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
17.1
17.1
17.01 17.95 17.01 29,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.91 6.05 5.85 2,302,400 0 0 0
SCS
50.0
50.0
50.75 51.03 49.99 145,100 0 0 0
SD2
4.5
4.5
4.50 4.70 4.50 10,600 0 0 0
SD3
7.9
7.9
7.50 7.90 7.50 4,100 0 0 0
SD5
7.7
7.7
7.70 7.70 7.70 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.66 10.75 10.56 19,700 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 200 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 20,800 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
43
43
43 43 43 500 0 0 0
SEB
44.8
44.8
44.76 44.76 44.76 0 0 0 0
SED
17.4
17.4
17.36 17.54 17.36 1,000 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
SFG
10.2
10.2
10.40 10.49 10.11 1,800 0 0 0
SFI
27.0
27.0
26.96 26.96 26.48 5,500 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 12.50 12.30 16,600 0 0 0
SGC
76.9
76.9
76.89 76.89 76.89 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.8
20.8
20.82 20.82 20.82 0 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 100 0 0 0
SGN
53.1
53.1
53.10 53.50 53.10 11,000 0 0 0
SGP
24.1
24.1
24 24.40 24 33,700 0 0 0
SGR
13.2
13.2
13.13 13.33 13.13 105,200 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
16.0
16.0
15.50 15.95 15 42,000 0 0 0
SHA
4.0
4.0
3.90 3.98 3.82 1,700 0 0 0
SHB
14.8
14.8
15.03 15.08 14.83 48,614,400 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.9
6.9
7 7 6.90 300 0 0 0
SHI
14.7
14.7
15 15.60 13.95 620,600 0 0 0
SHN
3.8
3.8
3.60 3.80 3.50 68,500 0 0 0
SHP
32.4
32.4
32.49 32.49 32.26 17,400 0 0 0
SHS
16.6
16.6
16.50 17.20 16.50 14,525,300 0 0 0
SID
15
15
15 15 15 500 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 3,700 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 800 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 101,300 0 0 0
SJE
16.8
16.8
16.80 17 16.60 35,900 0 0 0
SJG
21.3
21.3
21.30 21.30 21.30 100 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
49
49
49.20 49.50 47 20,100 0 0 0
SKG
9.0
9.0
8.88 8.98 8.87 89,600 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 200 0 0 0
SKV
23.8
23.8
23.77 23.77 23.77 3,000 0 0 0
SLS
160.5
160.5
160 162 160 1,400 0 0 0
SMA
8.8
8.8
8.20 8.77 8.20 3,200 0 0 0
SMB
37.4
37.4
37.61 37.61 37.42 9,300 0 0 0
SMC
11.1
11.1
11 11.40 10.95 132,000 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 200 0 0 0
SMT
8.5
8.5
8.10 8.60 8.10 34,500 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.5
31.5
31 31.50 31 2,900 0 0 0
SP2
23
23
23 23 23 14,900 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 8.10 100 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
22.5
22.5
22.48 22.48 22.48 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 9,000 0 0 0
SRC
38.1
38.1
38.15 38.15 37.42 3,800 0 0 0
SRF
6.5
6.5
6.08 6.50 6.07 28,000 0 0 0
SSB
13.8
13.8
13.73 13.82 13.73 1,751,800 0 0 0
SSC
29.8
29.8
29.77 29.77 29.77 100 0 0 0
SSG
8.7
8.7
8.80 8.80 8.50 12,100 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 0 0 0 0
SSI
22.9
22.9
23.02 23.54 22.90 29,267,400 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
3.5
3.5
3.39 3.50 3.39 122,000 0 0 0
STB
67.6
67.6
67 69.20 67 8,825,000 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
19.7
19.7
20.50 20.50 19.70 38,900 0 0 0
STK
13.8
13.8
13.36 13.91 13.36 5,100 0 0 0
STP
8.2
8.2
8.19 8.19 8.01 3,900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.8
17.8
18.72 18.72 17.55 3,600 0 0 0
SVD
4.1
4.1
4 4.18 3.94 22,500 0 0 0
SVG
7.3
7.3
7.20 7.30 7.20 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
1.90 2.10 1.90 77,800 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 3,100 0 0 0
SWC
29.4
29.4
29.80 29.90 29.20 2,600 0 0 0
SZB
36.3
36.3
35.61 37.13 35.34 44,300 0 0 0
SZC
28.1
28.1
28.55 29.07 28.08 461,100 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 0 0 0 0
SZG
30.5
30.5
30.55 30.55 30.55 0 0 0 0
SZL
27.0
27.0
26.38 26.97 26.30 11,200 0 0 0
TA6
4.2
4.2
4.91 4.91 4.24 200 0 0 0
TA9
10.7
10.7
10.70 10.70 10.52 2,100 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
33.2
33.2
33.19 33.19 33.19 5,000 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
29.7
29.7
29.63 30.26 29.48 13,156,600 0 0 0
TCH
13.2
13.2
13.73 13.73 13.18 4,279,500 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
31.4
31.4
31.38 31.57 31.38 23,200 0 0 0
TCM
22.1
22.1
21.99 22.13 21.89 1,251,300 0 0 0
TCO
10.7
10.7
9.96 10.65 9.96 428,000 0 0 0
TCR
2.7
2.7
2.53 2.69 2.52 3,600 0 0 0
TCT
21.7
21.7
21.05 22.30 21.05 21,900 0 0 0
TCW
30.0
30.0
30.26 30.26 29.89 5,200 0 0 0
TDB
39.0
39.0
39.05 39.05 38.07 3,100 0 0 0
TDC
10.2
10.2
10.01 10.20 10.01 81,000 0 0 0
TDF
9
9
8.60 9 8.60 1,400 0 0 0
TDG
2.7
2.7
2.68 2.70 2.65 51,900 0 0 0
TDH
3.7
3.7
3.61 3.70 3.60 74,200 0 0 0
TDM
53.2
53.2
55.96 55.96 53.20 2,300 0 0 0
TDP
26.8
26.8
27.27 27.45 26.82 178,400 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDT
6.2
6.2
6.08 6.17 5.99 62,700 0 0 0
TDW
42.7
42.7
43.04 43.04 41.62 2,000 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.0
6.0
5.96 6 5.96 24,600 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
41.7
41.7
41.56 41.65 41.56 200 0 0 0
TGP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.5
8.5
8.60 8.60 8.50 1,800 0 0 0
THD
31.3
31.3
30.60 31.50 30.60 7,900 0 0 0
THG
38.7
38.7
37.73 38.73 37.47 61,700 0 0 0
THM
8
8
8 8 8 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.2
8.2
8.47 8.47 8.11 69,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.2
16.2
16.07 16.17 16.07 200 0 0 0
TID
21.0
21.0
20.96 20.96 20.96 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7.10 7.20 7 80,400 0 0 0
TIN
138
138
140 140 131.20 10,600 0 0 0
TIP
17.5
17.5
17.50 17.55 17.36 46,900 0 0 0
TIS
4.9
4.9
4.80 5 4.80 209,900 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
8.8
8.8
8.78 8.78 8.78 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.2
8.2
7.80 8.20 7.80 304,900 0 0 0
TLG
49.3
49.3
48.78 49.47 48.78 91,000 0 0 0
TLH
4.6
4.6
4.52 4.62 4.52 144,000 0 0 0
TLP
8
8
8 8 8 100 0 0 0
TMB
50.5
50.5
50.34 50.53 49.96 7,000 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 200 0 0 0
TMS
41
41
40.70 41 40.70 300 0 0 0
TMT
12.5
12.5
12.80 12.80 12.30 5,400 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.7
14.7
14.21 14.65 14.21 400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
27
27
27 27 27 0 0 0 0
TNG
22.8
22.8
22.60 23.24 22.32 1,732,800 0 0 0
TNH
10.7
10.7
10.90 10.90 10.60 67,400 0 0 0
TNI
4.5
4.5
4.50 4.60 4.50 47,300 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.9
8.9
9.30 9.30 8.80 55,800 0 0 0
TNW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.4
167.4
164.48 167.42 163.50 27,200 0 0 0
TOT
13.2
13.2
13.25 13.25 13.16 1,300 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
16.1
16.1
16.15 16.35 16.10 6,385,100 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
34.0
34.0
33.11 34.32 32.62 4,100 0 0 0
TRC
17.4
17.4
17.56 17.73 17.30 37,800 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.5
6.5
6.50 6.50 6 16,200 0 0 0
TSB
22.5
22.5
25 25 22.50 15,200 0 0 0
TSC
2.6
2.6
2.48 2.57 2.48 196,800 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.0
33.0
32.97 32.97 32.97 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.6
4.6
4.58 4.58 4.58 2,600 0 0 0
TTA
11.5
11.5
11.50 11.70 11.35 823,700 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
66.3
66.3
66.25 66.25 66.25 100 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 2.72 2.68 418,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 105,600 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
14.6
14.6
14.55 14.83 14.46 43,500 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TUG
20.7
20.7
20.40 20.69 20.40 1,100 0 0 0
TV1
36.8
36.8
36 38 36 155,600 0 0 0
TV2
35.7
35.7
36 36.50 35.65 453,100 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.8
15.8
15.60 15.90 15.60 55,100 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.5
7.5
7.11 7.54 7.10 11,900 0 0 0
TVC
7.5
7.5
7.60 7.70 7.50 16,600 0 0 0
TVD
10.4
10.4
10.69 10.88 10.42 251,100 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
8.5
8.5
8.50 8.70 8.40 508,500 0 0 0
TVS
13.0
13.0
13.32 13.41 13.04 96,500 0 0 0
TVT
15.0
15.0
14.97 14.97 14.97 600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
16.0
16.0
16.03 16.03 15.98 12,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.70 6.70 6.40 15,400 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60
60
60 60 60 1,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
15.8
15.8
15.79 15.79 15.79 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.1
6.1
6.10 6.10 5.90 4,600 0 0 0
VAV
32.8
32.8
32.77 32.77 32.20 900 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 15.20 100 0 0 0
VC1
15
15
15 15 14.50 9,400 0 0 0
VC2
5.1
5.1
4.80 5.10 4.70 414,100 0 0 0
VC3
23.6
23.6
23.44 23.72 23.35 709,200 0 0 0
VC6
21.0
21.0
21.91 22.00 21.00 2,200 0 0 0
VC7
7.7
7.7
7.80 8 7.70 170,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.70 1,400 0 0 0
VCA
7.7
7.7
7.53 7.72 7.53 400 0 0 0
VCB
60.0
60.0
59.01 60.00 58.91 7,148,800 0 0 0
VCC
12.5
12.5
14.70 14.70 12.40 237,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
319.5
319.5
318 319.50 315 700 0 0 0
VCG
20.2
20.2
20.92 21.01 20.17 17,191,100 0 0 0
VCI
27.4
27.4
27.47 28.13 27.25 10,014,300 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCP
24
24
23.80 24.40 23.70 22,500 0 0 0
VCR
43.8
43.8
43.80 43.80 43.80 100 0 0 0
VCS
39.1
39.1
38.87 39.44 38.87 46,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 7,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
16 18 16 2,300 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
42.4
42.4
40.53 42.40 40.53 200 0 0 0
VDS
15.3
15.3
15.40 15.80 15.25 969,000 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.30 13,400 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.3
3.3
3.30 3.30 3.30 2,500 0 0 0
VEA
34.1
34.1
33.90 34.20 33.80 258,800 0 0 0
VEC
35.3
35.3
36.90 36.90 32.10 400 0 0 0
VEF
95.3
95.3
96.90 97 95.20 6,800 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
16.2
16.2
16.60 16.60 16.20 1,100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.1
48.1
48.07 48.45 48.07 1,400 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
43.9
43.9
43.27 44.40 43.27 371,000 0 0 0
VGG
40.3
40.3
40.43 40.43 40.34 200 0 0 0
VGI
83.0
83.0
81.00 84.46 80.72 641,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25.1
25.1
25.30 25.30 24.90 13,000 0 0 0
VGR
62.5
62.5
62.50 62.68 62.50 1,600 0 0 0
VGS
23.4
23.4
23.56 23.84 23.37 360,500 0 0 0
VGT
12.5
12.5
12.38 12.68 12.29 1,216,600 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
61
61
60.70 61 60.10 1,254,700 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3
3
3 3 2.90 79,600 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 1.90 1.70 137,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
49.1
49.1
49.06 50.27 48.53 4,359,000 0 0 0
VIB
14.7
14.7
14.81 14.94 14.72 8,879,700 0 0 0
VIC
146.2
146.2
145 150.90 145 2,810,700 0 0 0
VID
4.9
4.9
5.02 5.02 4.90 8,300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.8
15.8
16.47 16.47 15.80 1,000 0 0 0
VIG
4.9
4.9
4.80 5 4.80 137,400 0 0 0
VIM
10.7
10.7
10.72 10.72 10.72 200 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VIP
11.0
11.0
10.95 11.04 10.95 71,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.0
25.0
25.05 25.05 25.05 0 0 0 0
VIW
47
47
47 47 41 226,500 0 0 0
VIX
16.1
16.1
16 16.48 15.90 45,258,800 0 0 0
VJC
120.8
120.8
118.46 120.77 118.46 1,243,800 0 0 0
VLA
9.3
9.3
9.09 9.28 9.09 200 0 0 0
VLB
44.1
44.1
43.96 44.44 43.96 7,400 0 0 0
VLC
13.8
13.8
13.80 14 13.60 38,600 0 0 0
VLG
8.5
8.5
8.20 8.50 8.20 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
4.80 5.10 4.80 1,400 0 0 0
VMD
14.9
14.9
14.90 14.90 14.90 3,600 0 0 0
VMG
2.7
2.7
2.70 2.70 2.70 3,400 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
13.9
13.9
14.02 14.02 13.92 6,600 0 0 0
VNB
14.8
14.8
14.90 15 14.80 18,000 0 0 0
VNC
35.5
35.5
35.40 35.50 35.40 5,100 0 0 0
VND
16.5
16.5
16.40 16.90 16.35 9,171,900 0 0 0
VNF
13.7
13.7
13.54 13.72 13.36 6,100 0 0 0
VNG
6.8
6.8
6.81 6.81 6.80 1,300 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VNL
20.1
20.1
19.91 20.05 19.76 4,700 0 0 0
VNM
59.5
59.5
60.71 61.00 59.55 3,816,100 0 0 0
VNP
20.0
20.0
20.39 21.06 19.82 201,100 0 0 0
VNR
18.8
18.8
18.92 18.92 18.65 50,600 0 0 0
VNS
9
9
8.80 9.06 8.80 14,300 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 0 0 0 0
VNZ
339
339
329 340 329 1,100 0 0 0
VOS
14.1
14.1
14.05 14.35 14 1,219,200 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.3
25.3
25.35 25.94 25.25 9,324,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.1
22.1
22.68 22.68 22.13 3,500 0 0 0
VPG
4.8
4.8
4.80 4.84 4.75 82,600 0 0 0
VPH
3.7
3.7
3.63 3.73 3.61 18,200 0 0 0
VPI
52.9
52.9
52.82 53.64 52.64 2,862,600 0 0 0
VPL
76.9
76.9
78.10 79 76 396,300 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.0
8.0
8.12 8.12 7.97 11,800 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
12.9
12.9
12.60 12.90 12.60 1,300 0 0 0
VRE
25.5
25.5
25.11 25.98 25.01 5,159,000 0 0 0
VRG
16.1
16.1
15.48 16.42 15.48 5,400 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
25.1
25.1
25.30 25.90 25.05 5,253,800 0 0 0
VSE
8.9
8.9
8.60 8.90 8.60 2,000 0 0 0
VSF
27.5
27.5
29.40 29.50 27.50 11,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.3
41.3
41.31 41.50 41.31 15,400 0 0 0
VSI
26.5
26.5
27.95 27.95 26.50 1,300 0 0 0
VSM
15.9
15.9
13.70 15.90 13.70 3,700 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 1,100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 26,900 0 0 0
VTB
14.1
14.1
14.10 14.10 14.10 2,200 0 0 0
VTC
10.4
10.4
10.58 10.89 10.35 16,400 0 0 0
VTD
6.3
6.3
6.10 6.50 6.10 177,400 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 4,000 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
36.6
36.6
37.32 37.32 35.75 20,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.92 10.92 10.78 243,000 0 0 0
VTP
56.2
56.2
56.41 57.54 55.91 353,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.70 10.70 10.50 24,200 0 0 0
VTV
14.7
14.7
14.50 14.70 14.50 18,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.10 20.40 20.10 1,116,800 0 0 0
VUA
16
16
14.90 16 14.90 300 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
12.9
12.9
12.90 12.90 12.90 6,200 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
282
282
282 282 282 100 0 0 0
WSB
52.9
52.9
52.96 53.05 52.86 2,600 0 0 0
WSS
6.2
6.2
6.20 6.40 6.10 10,900 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 0 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 1,000 0 0 0
XHC
16.7
16.7
16.68 16.68 16.68 100 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
9.5
9.5
9.20 9.50 9.20 6,000 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 300 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
YBM
10.2
10.2
10.20 10.20 10.20 3,300 0 0 0
YEG
10.4
10.4
10.28 10.37 10.19 884,500 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 100 0 0 0
^VN30
1,873.7
1,873.7
1,869.15 1,901.94 1,868.63 262,441,729 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |