DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/03/2026

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 19/03/2026

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
6.80 6.80 6.68 2,082,700 0 0 0
AAH
3.2
3.2
3.20 3.30 3.20 73,900 0 0 0
AAM
6.1
6.1
6.04 6.14 6.04 1,200 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 609,500 0 0 0
AAT
3.0
3.0
3.05 3.05 2.98 17,000 0 0 0
ABB
11.9
11.9
11.30 12 11.30 688,900 0 0 0
ABC
10.1
10.1
10.10 10.10 10 21,000 0 0 0
ABI
19.7
19.7
19.50 19.70 19.50 17,100 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 200 0 0 0
ABS
3.0
3.0
3.03 3.08 2.90 268,200 0 0 0
ABT
60.5
60.5
61.20 61.90 60.50 4,200 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 153,700 0 0 0
ACB
20.3
20.3
20.25 20.51 20.03 16,614,600 0 0 0
ACC
12.7
12.7
12.15 12.70 12 2,041,200 0 0 0
ACE
36.3
36.3
37.47 37.47 36.32 2,400 0 0 0
ACL
13.6
13.6
14 14 13.55 300 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
4.2
4.2
4.10 4.20 4.10 2,600 0 0 0
ACV
45.8
45.8
48.20 48.20 45.60 1,618,200 0 0 0
ADC
18.0
18.0
19.38 19.38 17.91 1,900 0 0 0
ADG
8.7
8.7
8.66 8.75 8.66 4,300 0 0 0
ADS
7.4
7.4
7.28 7.40 7.27 96,300 0 0 0
AG1
11.4
11.4
11.29 11.38 11.29 7,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.59 11.86 11.55 495,200 0 0 0
AGP
34.0
34.0
33.48 34.20 33.48 2,300 0 0 0
AGR
14.5
14.5
14.50 14.65 14.40 440,500 0 0 0
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
39.4
39.4
39.27 39.36 38.58 5,300 0 0 0
ALT
13.9
13.9
12.50 14 12.50 8,300 0 0 0
ALV
7.3
7.3
7.20 7.30 7.20 3,400 0 0 0
AMC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,900 0 0 0
AMS
8.4
8.4
8.60 8.70 8.40 107,200 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 346,000 0 0 0
ANV
23.3
23.3
23.35 23.50 23.10 894,100 0 0 0
APF
46.2
46.2
44.06 46.18 44.06 52,800 0 0 0
APG
6.2
6.2
7.10 7.10 6.21 2,553,600 0 0 0
APH
5.6
5.6
5.66 5.73 5.50 202,000 0 0 0
API
5.7
5.7
5.70 5.70 5.50 49,100 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 100 0 0 0
APP
4.8
4.8
4.80 4.90 4.80 1,100 0 0 0
APS
6.1
6.1
6.20 6.30 6.10 519,500 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
16.50 16.80 16.30 6,100 0 0 0
ASM
5.7
5.7
5.65 5.69 5.64 400,300 0 0 0
ASP
5.0
5.0
4.91 5 4.89 93,500 0 0 0
AST
57.9
57.9
58.34 58.76 57.93 7,300 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
50
50
50.50 50.50 50 300 0 0 0
AVG
10.2
10.2
10.30 10.30 10 148,400 0 0 0
BAB
10.4
10.4
10.42 10.42 10.33 1,000 0 0 0
BAF
31.8
31.8
31.77 31.77 31.23 2,326,000 0 0 0
BAL
8.4
8.4
8.39 8.39 8.39 0 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 7,600 0 0 0
BCA
18.2
18.2
18.20 18.20 18.10 3,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.20 112,800 0 0 0
BCE
8.4
8.4
8.36 8.40 8.25 23,900 0 0 0
BCF
36.1
36.1
35.70 36.14 35.70 900 0 0 0
BCM
52.8
52.8
53.50 53.90 52.80 746,600 0 0 0
BCP
10.5
10.5
10.50 10.50 10 300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.4
33.4
33.40 33.40 33.40 0 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
55.6
55.6
56.51 58.01 54.55 111,200 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
22.6
22.6
22.20 22.60 22.20 5,700 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
29.2
29.2
28.23 29.23 28.23 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.8
22.8
22.90 22.90 22.60 16,600 0 0 0
BID
37.6
37.6
37.84 38.03 37.10 6,392,700 0 0 0
BIG
6.3
6.3
6.43 6.43 6.16 164,400 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
17.1
17.1
17.17 17.64 17.02 47,900 0 0 0
BKG
2.6
2.6
2.52 2.63 2.51 88,000 0 0 0
BLI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.5
21.5
21.06 21.54 21.06 300 0 0 0
BMC
14
14
14.30 14.30 14 16,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
15.9
15.9
16.02 16.07 15.78 418,600 0 0 0
BMJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
121.1
121.1
126.75 126.75 120.60 880,300 0 0 0
BMS
13.4
13.4
13.46 13.55 12.99 168,100 0 0 0
BMV
4.5
4.5
5 5 4.50 200 0 0 0
BNA
6.2
6.2
6.10 6.20 6.10 32,100 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
11.2
11.2
11.15 11.15 11.15 0 0 0 0
BRR
18.5
18.5
18.51 18.51 18.51 0 0 0 0
BRS
29.0
29.0
28.97 28.97 26.33 3,900 0 0 0
BSA
21.2
21.2
21.40 21.40 21.20 7,600 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
31.7
31.7
31.64 31.73 30.86 344,100 0 0 0
BSL
10.3
10.3
10.33 10.33 10.33 100 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
13.3
13.3
13.34 13.34 13.34 100 0 0 0
BSR
29.0
29.0
31.54 31.64 28.97 16,049,500 0 0 0
BT1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.1
21.1
21.00 21.09 20.82 15,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 200 0 0 0
BTP
8.5
8.5
8.45 8.50 8.21 24,800 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 15,300 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 1,600 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 100 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
74.4
74.4
73.70 75.50 73.20 466,600 0 0 0
BVL
14.1
14.1
13.75 14.08 13.75 3,600 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 100 0 0 0
BVS
26.1
26.1
26.50 26.50 25.90 380,700 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 4,800 0 0 0
BWE
41.0
41.0
41.83 41.83 40.80 375,200 0 0 0
BWS
32.7
32.7
32.71 32.71 32.71 1,400 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
11.1
11.1
11.31 11.31 10.82 300 0 0 0
C47
9.7
9.7
9.35 10 9.35 410,700 0 0 0
C4G
7.3
7.3
7.20 7.40 7.20 412,800 0 0 0
C69
16
16
16.10 16.20 15.90 373,000 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
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.9
42.9
41.96 43.73 41.96 57,500 0 0 0
CAT
14.7
14.7
15.18 15.18 14.02 12,400 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 100 0 0 0
CBS
25.3
25.3
25.60 25.60 25.30 5,600 0 0 0
CC1
34.6
34.6
34.57 34.57 34.57 0 0 0 0
CCA
10.6
10.6
10.30 10.57 10.30 200 0 0 0
CCI
21.0
21.0
20.98 20.98 20.98 0 0 0 0
CCL
4.5
4.5
4.55 4.55 4.44 68,300 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.48 12.48 12.38 200 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
14.8
14.8
14.76 14.86 14.59 30,700 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.8
29.8
29.85 29.85 28.20 7,400 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
12.0
12.0
12.18 12.18 11.98 3,100 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.7
14.7
14.10 15.14 13.90 9,969,700 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
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CGV
2.9
2.9
3 3 2.90 1,400 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
26.5
26.5
26.48 26.48 26.34 11,900 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
9.3
9.3
9.90 9.90 9.30 500 0 0 0
CID
7.6
7.6
7.59 7.59 7.59 0 0 0 0
CIG
6.0
6.0
6.08 6.08 5.85 43,800 0 0 0
CII
16.8
16.8
16.10 17.20 16.10 12,158,800 0 0 0
CIP
2.3
2.3
2.30 2.30 2.30 12,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.1
45.1
44.16 45.48 44.16 7,400 0 0 0
CKD
29.5
29.5
31.60 31.60 28.82 29,600 0 0 0
CKG
9.2
9.2
9.12 9.38 9.11 10,900 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CLH
19.2
19.2
19.33 19.33 19.06 2,300 0 0 0
CLL
27.6
27.6
27.63 27.63 27.54 4,900 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 700 0 0 0
CLW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
CLX
14.3
14.3
14.40 14.50 14.31 42,400 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
17.9
17.9
18.12 18.12 17.93 1,000 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.6
29.6
29.20 29.70 28.90 208,700 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
20.4
20.4
20.40 20.40 20.40 100 0 0 0
CMN
21.8
21.8
21.67 21.80 21.67 200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.7
6.7
6.67 6.67 6.39 19,500 0 0 0
CMT
11.9
11.9
11.90 11.90 11.90 200 0 0 0
CMV
8
8
8 8 8 200 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CMX
6.2
6.2
6.26 6.26 6.06 94,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 30.01 30.01 0 0 0 0
CNG
24
24
24.60 24.60 24 8,200 0 0 0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.9
6.9
7 7 6.90 2,300 0 0 0
COM
33.6
33.6
33.60 33.60 33.60 100 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 200 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.5
30.5
30.23 30.52 30.23 16,100 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 200 0 0 0
CRC
9.5
9.5
8.94 9.50 8.94 3,805,000 0 0 0
CRE
7.4
7.4
7.30 7.50 7.18 275,000 0 0 0
CSC
14.1
14.1
13.18 14.27 13.18 14,500 0 0 0
CSI
16
16
16 16 16 200 0 0 0
CSM
11.8
11.8
11.90 12 11.75 119,100 0 0 0
CSV
28.1
28.1
28.80 28.80 28 822,800 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.2
7.2
8.60 8.60 7.20 300 0 0 0
CTB
14.8
14.8
14.46 14.83 14.00 2,400 0 0 0
CTD
78.9
78.9
76.95 79.33 76.10 965,900 0 0 0
CTF
18.5
18.5
18.65 18.90 18.30 267,500 0 0 0
CTG
34.1
34.1
33.98 34.27 33.78 7,530,900 0 0 0
CTI
20.8
20.8
20.59 21.09 20.45 475,900 0 0 0
CTP
5.5
5.5
5.50 5.60 5.20 39,800 0 0 0
CTR
71.9
71.9
71.49 71.93 70.53 320,900 0 0 0
CTS
20.5
20.5
20.70 20.70 20.31 780,400 0 0 0
CTT
18.3
18.3
18.29 18.29 18.29 0 0 0 0
CTW
26.3
26.3
26.28 26.28 26.28 0 0 0 0
CVT
25
25
27.75 27.75 24.60 400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
36.5
36.5
36.70 36.70 36.50 37,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
16 16 15.70 5,800 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3.03 3.03 2.82 21,700 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
9 9 8.41 500 0 0 0
DBC
20.4
20.4
20.65 20.65 20.26 3,375,000 0 0 0
DBD
48.2
48.2
48.00 48.86 48.00 39,300 0 0 0
DBM
26.1
26.1
26.06 26.06 26.06 0 0 0 0
DBT
11
11
11 11 11 0 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.4
8.4
8.33 8.42 8.23 100,400 0 0 0
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
19.9
19.9
19.91 19.91 19.91 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.8
56.8
55.80 56.80 55.70 426,200 0 0 0
DCM
42.6
42.6
42.54 43.21 40.84 5,443,800 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 9.70 9 17,400 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
10.6
10.6
9.70 10.60 9.50 2,800 0 0 0
DDV
27.2
27.2
27.00 27.74 26.34 1,273,700 0 0 0
DFC
24.4
24.4
23.24 24.39 23.24 1,100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
53.2
53.2
53.23 53.23 53.23 1,376,100 0 0 0
DGT
4.1
4.1
4.10 4.10 3.80 78,500 0 0 0
DGW
43.5
43.5
42.80 43.60 41.50 2,663,900 0 0 0
DHA
48.6
48.6
48 49.22 48 36,300 0 0 0
DHB
13
13
13.30 13.80 12.50 125,800 0 0 0
DHC
30.5
30.5
30.54 30.94 30.27 215,500 0 0 0
DHD
28.5
28.5
28.39 28.46 28.39 3,100 0 0 0
DHG
95.6
95.6
96.56 96.66 95.43 17,200 0 0 0
DHM
6.8
6.8
6.60 6.85 6.55 19,000 0 0 0
DHN
21.2
21.2
21.22 21.22 21.22 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
69.3
69.3
69.30 69.40 68.50 900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.50 3.70 3.50 4,300 0 0 0
DIG
12.8
12.8
12.50 13.11 12.45 9,710,200 0 0 0
DIH
8.1
8.1
8.09 8.17 8 8,700 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 4.20 138,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.58 2.61 2.57 743,000 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
55.6
55.6
56.54 56.54 55.58 3,500 0 0 0
DMN
6.1
6.1
6.14 6.14 6.14 4,000 0 0 0
DNA
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DNC
56.8
56.8
53.02 56.84 53.02 4,600 0 0 0
DND
12.2
12.2
12.30 12.30 12.10 1,700 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 100 0 0 0
DNH
49.6
49.6
49.60 49.60 49.60 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19.4
19.4
19 19.40 19 8,500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.59 31.59 31.40 300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.4
12.4
12.38 12.38 12.38 0 0 0 0
DP1
29.3
29.3
29.41 29.41 28.12 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.1
59.1
59.57 59.94 59.01 14,800 0 0 0
DPG
41.0
41.0
40.29 41.17 39.60 383,600 0 0 0
DPH
60
60
60 60 60 0 0 0 0
DPM
28.8
28.8
29.63 29.68 27.86 10,387,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
40.55 41 40.25 455,000 0 0 0
DQC
9.4
9.4
9.36 9.36 9.36 0 0 0 0
DRC
13.2
13.2
13.45 13.50 13.16 455,400 0 0 0
DRG
8.3
8.3
8.43 8.43 8.33 2,500 0 0 0
DRH
2.5
2.5
2.53 2.60 2.51 277,200 0 0 0
DRI
12.7
12.7
12.90 12.90 12.50 681,000 0 0 0
DRL
44.0
44.0
43.95 44.43 43.95 7,000 0 0 0
DS3
5.1
5.1
5.10 5.40 5.10 10,300 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DSE
23.4
23.4
23.50 23.50 23.10 334,200 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
38.1
38.1
38.29 38.29 38.00 2,900 0 0 0
DSP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DST
8.2
8.2
8.20 8.20 8 15,900 0 0 0
DTA
3.6
3.6
3.55 3.65 3.47 13,300 0 0 0
DTD
13.8
13.8
13.80 13.89 13.63 193,000 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 11,500 0 0 0
DTK
10.5
10.5
10.82 10.82 10.35 15,200 0 0 0
DTL
11.5
11.5
11.60 11.60 11.50 2,800 0 0 0
DTP
94.8
94.8
94.88 94.88 94.80 200 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
6.9
6.9
6.80 7.10 6.70 636,600 0 0 0
DVN
19.8
19.8
19.84 20.31 19.65 37,700 0 0 0
DVP
63.1
63.1
62.39 63.11 62.12 16,900 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 2,200 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
12.4
12.4
11.97 12.54 11.93 18,688,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.60 283,400 0 0 0
DXS
6.4
6.4
6.20 6.45 6.20 1,711,600 0 0 0
DXV
3.8
3.8
3.80 3.80 3.75 300 0 0 0
E12
4
4
4 4 4 100 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.7
32.7
33.90 33.90 32.50 7,800 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
EIB
22.4
22.4
22.40 22.65 22.20 5,942,300 0 0 0
EIC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
EID
21.4
21.4
21.45 21.45 21.45 700 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 100 0 0 0
ELC
16.9
16.9
17.10 17.10 16.76 473,800 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.99 500 0 0 0
EVE
9.2
9.2
8.76 9.30 8.75 7,900 0 0 0
EVF
13.8
13.8
13.55 14.25 13.05 15,746,700 0 0 0
EVG
6.0
6.0
5.81 6.02 5.81 562,200 0 0 0
EVS
5.2
5.2
5.20 5.20 5.10 53,000 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
3.19 3.22 3.16 63,500 0 0 0
FCN
12.3
12.3
12.05 12.85 12.05 981,300 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
18.5
18.5
17.30 18.50 17.30 2,700 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
22.5
22.5
19.59 22.51 19.59 52,700 0 0 0
FID
1.9
1.9
1.80 1.90 1.70 719,800 0 0 0
FIR
5.4
5.4
5.27 5.41 5.26 107,900 0 0 0
FIT
4.4
4.4
4.41 4.41 4.36 1,029,100 0 0 0
FMC
36.1
36.1
36.60 36.60 35.94 74,500 0 0 0
FOC
55.3
55.3
55.75 55.75 55.23 11,200 0 0 0
FOX
83
83
77.90 85 76 382,800 0 0 0
FPT
76.8
76.8
77.70 77.80 76.60 11,602,900 0 0 0
FRC
25
25
25 25 25 700 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
141.9
141.9
141.90 142.48 140.48 244,500 0 0 0
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
38.2
38.2
38.16 38.16 38.16 0 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
23.5
23.5
24.08 24.26 23.50 1,138,600 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.4
10.4
10.50 10.50 10.30 175,000 0 0 0
GAS
88.1
88.1
92.30 92.40 87.40 2,140,100 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
24.8
24.8
25 25 24.70 2,800 0 0 0
GDA
14.2
14.2
14.10 14.30 13.80 30,800 0 0 0
GDT
17.4
17.4
17.18 17.59 17.18 6,100 0 0 0
GDW
35.6
35.6
35.59 35.59 35.59 100 0 0 0
GEG
15.5
15.5
15.43 16.19 15.24 3,183,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.2
27.2
27.28 27.80 27 4,243,900 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 2,300 0 0 0
GIL
13.9
13.9
13.80 14 13.80 188,900 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
29.5
29.5
28.50 29.50 28.50 800 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
74.3
74.3
76.28 76.28 73.95 1,474,400 0 0 0
GMH
7.7
7.7
7.75 7.75 7.65 2,000 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 0 0 0 0
GND
26.8
26.8
26.78 26.78 26.78 0 0 0 0
GPC
2
2
2.10 2.10 2 5,600 0 0 0
GSM
25.8
25.8
25.78 25.87 25.78 2,200 0 0 0
GSP
10.5
10.5
10.73 10.73 10.41 169,900 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
98
98
98 98 98 1,800 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
32.5
32.5
33.50 33.50 32.05 4,199,100 0 0 0
GVT
56.2
56.2
56.21 56.21 56.21 0 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
13.3
13.3
13.35 13.35 13.35 0 0 0 0
HAF
17.6
17.6
17.90 17.90 17.60 400 0 0 0
HAG
15.4
15.4
15.05 15.50 14.90 8,050,000 0 0 0
HAH
53.8
53.8
54.66 54.66 53.60 921,000 0 0 0
HAM
53.3
53.3
56.33 56.33 53.33 600 0 0 0
HAN
8.8
8.8
7.70 8.80 7.70 5,400 0 0 0
HAP
7.8
7.8
7.70 7.79 7.70 1,600 0 0 0
HAR
3.2
3.2
3.16 3.19 3.16 111,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 400 0 0 0
HAT
30.8
30.8
30.84 30.84 30.84 300 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.5
10.5
10.55 10.65 10.45 340,900 0 0 0
HBC
5.3
5.3
5.40 5.40 5.30 783,300 0 0 0
HBD
23
23
20.10 23 20.10 1,000 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 20,000 0 0 0
HCC
21.9
21.9
21.91 21.91 21.91 1,300 0 0 0
HCD
6.3
6.3
6.34 6.34 6.34 100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
17.7
17.7
18.19 18.24 17.68 12,828,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.5
10.5
10.20 10.50 10.20 2,300 0 0 0
HD6
8.3
8.3
8.07 8.34 8.07 2,500 0 0 0
HD8
6.1
6.1
6.10 6.10 6.10 100 0 0 0
HDA
5.8
5.8
6.18 6.18 5.82 9,700 0 0 0
HDB
25.7
25.7
25.50 25.70 25.25 13,069,900 0 0 0
HDC
15.5
15.5
15.17 15.83 15.17 2,126,700 0 0 0
HDG
26
26
24.91 26.36 24.82 4,235,500 0 0 0
HDM
37.0
37.0
37.16 37.16 36.97 800 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 600 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
17
17
14 17 14 400 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
192.5
192.5
195.45 200.27 180.14 9,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.8
150.8
125.10 150.80 125.10 500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.8
12.8
12.39 12.77 12.39 887,200 0 0 0
HHS
11.2
11.2
10.80 11.50 10.80 2,042,600 0 0 0
HHV
11.6
11.6
11.24 12.10 11.24 6,263,400 0 0 0
HID
4.0
4.0
4.01 4.11 3.98 260,800 0 0 0
HII
5.0
5.0
4.94 5.05 4.89 139,700 0 0 0
HIO
7.6
7.6
7.50 7.60 7.50 7,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.2
28.2
28.19 28.19 28.19 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.3
20.3
20.19 20.29 20.19 12,500 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
12.2
12.2
12.28 12.37 11.73 8,900 0 0 0
HLD
17.2
17.2
16.76 17.25 16.76 7,900 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 10.55 10.46 3,700 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 0 0 0 0
HMR
10
10
10 10 10 19,900 0 0 0
HMS
44.7
44.7
44.80 46.20 42 16,600 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 700 0 0 0
HND
11.5
11.5
11.50 11.90 11.40 95,700 0 0 0
HNF
27.1
27.1
28.26 28.26 26.99 300 0 0 0
HNG
6
6
5.90 6.10 5.90 2,369,300 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
8 8 7.80 210,000 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
4.20 4.20 4.10 60,300 0 0 0
HPB
25.3
25.3
25 25.30 25 17,300 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
24.3
24.3
24.09 24.41 23.95 36,837,300 0 0 0
HPH
12
12
12 12 12 200 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
68.3
68.3
68.26 68.26 68.26 100 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 0 0 0 0
HPW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPX
4.8
4.8
4.83 4.89 4.75 210,300 0 0 0
HQC
2.7
2.7
2.55 2.70 2.54 5,972,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
76.6
76.6
76.60 76.90 76.60 44,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.2
11.2
11.27 11.31 11.15 2,837,800 0 0 0
HSL
5.3
5.3
5.32 5.32 5.10 82,200 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 900 0 0 0
HSV
4.5
4.5
4.60 4.60 4.30 800 0 0 0
HT1
15.5
15.5
15.77 15.87 15.38 383,700 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 1,500 0 0 0
HTG
34.6
34.6
34.61 34.82 34.32 21,200 0 0 0
HTI
22.5
22.5
22.44 22.53 22.35 21,900 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTM
9.9
9.9
9.40 9.90 9.40 200 0 0 0
HTN
4.2
4.2
4.24 4.33 4.09 105,700 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
10.0
10.0
9.98 10.03 9.98 300 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HU4
9.6
9.6
9.58 9.58 9.58 5,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
12.3
12.3
12.31 12.31 12.31 200 0 0 0
HUG
28
28
28 28 28 1,000 0 0 0
HUT
16.2
16.2
16.20 16.70 15.70 2,217,100 0 0 0
HVA
14
14
14.50 14.70 13.60 24,500 0 0 0
HVH
11.0
11.0
10.91 10.95 10.82 26,800 0 0 0
HVN
20.9
20.9
21 21 20.20 1,878,300 0 0 0
HVT
26.9
26.9
26.72 26.91 26.43 12,400 0 0 0
HWS
13.8
13.8
14.07 14.07 13.79 3,600 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
17.80 18.10 17.80 2,800 0 0 0
ICI
10
10
10 10 10 700 0 0 0
ICN
30.9
30.9
30.70 31.26 30.70 7,300 0 0 0
ICT
16.9
16.9
16.87 17.01 16.78 6,100 0 0 0
IDC
38.4
38.4
37.96 38.40 37.44 1,347,400 0 0 0
IDI
6.9
6.9
7.08 7.08 6.88 994,800 0 0 0
IDJ
3.9
3.9
3.90 4 3.80 306,800 0 0 0
IDP
265.6
265.6
251.49 265.60 251.49 200 0 0 0
IDV
23.4
23.4
23.50 24 22.30 5,100 0 0 0
IFS
15.4
15.4
13.31 16.14 13.31 1,500 0 0 0
IJC
9.6
9.6
9.52 9.62 9.48 1,404,800 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 200 0 0 0
ILB
20.5
20.5
20.47 20.52 19.96 4,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
21.4
21.4
20.40 22.50 20.40 350,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
54.40 54.49 54.20 31,500 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
38.6
38.6
38.50 38.60 38.50 500 0 0 0
IPA
13.3
13.3
13.74 13.74 13.22 41,400 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
24.2
24.2
24.16 24.16 24.16 200 0 0 0
IST
35.6
35.6
35.61 35.61 35.61 0 0 0 0
ITC
10.0
10.0
9.96 10.10 9.87 52,000 0 0 0
ITD
13.8
13.8
13.39 13.81 13.35 15,900 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 45,100 0 0 0
ITS
3.9
3.9
4.10 4.10 3.90 3,600 0 0 0
IVS
7.3
7.3
7.16 7.26 7.16 31,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.4
4.4
4.49 4.49 4.41 31,100 0 0 0
KBC
31.2
31.2
30.40 31.40 30.40 2,914,100 0 0 0
KCB
12.1
12.1
12.50 12.50 11.94 97,300 0 0 0
KDC
50
50
50.50 50.50 50 209,000 0 0 0
KDH
26.3
26.3
25.70 26.65 25.55 3,792,700 0 0 0
KDM
29
29
29 29 29 11,000 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 8,500 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.5
5.5
5.30 5.48 5.27 8,839,700 0 0 0
KHP
10.3
10.3
10.34 10.34 10.34 100 0 0 0
KHS
13.5
13.5
13.57 13.57 13.48 3,900 0 0 0
KHW
26.9
26.9
26.92 26.92 26.92 0 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KMR
2.7
2.7
2.75 2.75 2.71 8,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.6
38.6
38.50 38.70 38.50 681,300 0 0 0
KSB
16.5
16.5
16.20 16.70 16.15 1,044,800 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
79.4
79.4
80.50 82 79.40 29,300 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.05 23.05 23.05 0 0 0 0
KTS
23.7
23.7
24 24 23.70 200 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
4.70 4.90 4.40 5,900 0 0 0
L14
23.5
23.5
23.30 23.90 23.20 45,300 0 0 0
L18
19.2
19.2
19.36 19.36 18.80 1,200 0 0 0
L40
30
30
30 30.23 29.55 373,300 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.9
17.9
18 18 16.85 2,000 0 0 0
LAI
9.9
9.9
10.17 10.17 9.92 5,700 0 0 0
LAS
18
18
18.70 18.90 17.80 1,296,200 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
20.5
20.5
20.55 20.55 20.19 13,300 0 0 0
LBM
29.5
29.5
28.60 29.85 28.60 28,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
8.98 9.38 8.98 1,953,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.33 3.42 3.30 836,100 0 0 0
LDP
8.1
8.1
8 8.10 7.90 23,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
LGL
5.4
5.4
5.20 5.39 5.20 26,800 0 0 0
LHC
51.9
51.9
51 52.25 50 25,600 0 0 0
LHG
24.8
24.8
26.04 26.13 24.83 38,500 0 0 0
LIC
36.7
36.7
37.40 37.40 35.40 22,200 0 0 0
LIG
3.9
3.9
3.70 3.90 3.70 135,500 0 0 0
LIX
32.2
32.2
32.63 32.63 31.30 59,500 0 0 0
LKW
32.7
32.7
32.72 32.72 32.72 1,000 0 0 0
LLM
19.2
19.2
20.90 20.90 19.20 61,600 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
43.9
43.9
43.65 43.90 41.50 4,447,600 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
33.40 33.40 33.20 4,000 0 0 0
LSS
8.5
8.5
8.40 8.49 8.40 104,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.5
21.5
21.01 21.48 21.01 1,100 0 0 0
MA1
33
33
34.50 34.50 33 300 0 0 0
MAC
10.8
10.8
10.82 10.82 10.82 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.1
21.1
20.86 21.23 20.74 19,724,200 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 110,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.8
17.8
18.52 18.52 17.54 6,657,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
MCM
24.8
24.8
24.81 25.10 24.71 13,000 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MCP
27
27
27.30 27.30 26.80 27,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.0
10.0
9.89 9.98 9.79 4,700 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MDG
37.9
37.9
37.89 37.89 37.89 100 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
1.5
1.5
1.50 1.50 1.50 100 0 0 0
MEL
6.6
6.6
6.55 6.55 6.55 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.7
35.7
36.90 36.90 35.60 8,300 0 0 0
MGC
12.6
12.6
12.94 12.94 12.65 10,900 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
28.30 28.30 28 1,500 0 0 0
MHC
9.2
9.2
9.33 9.62 9.15 6,200 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 200 0 0 0
MIG
16.2
16.2
16.01 16.25 16.01 93,000 0 0 0
MKP
32.9
32.9
28.94 32.87 28.94 300 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.1
20.1
20.10 20.10 20.10 100 0 0 0
MML
32.7
32.7
33.10 33.20 32.50 41,500 0 0 0
MNB
26.4
26.4
26.43 26.52 26.43 1,700 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.9
15.9
15.90 16 15.40 94,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MRF
21
21
21 21 21 500 0 0 0
MSB
9.3
9.3
9.33 9.42 9.29 1,967,400 0 0 0
MSH
35.0
35.0
35.44 35.63 35.00 258,500 0 0 0
MSN
75.4
75.4
73.60 75.70 73.50 8,216,000 0 0 0
MSR
46.4
46.4
49.45 49.45 45.54 3,176,400 0 0 0
MST
8.2
8.2
8.30 8.30 7.90 2,304,900 0 0 0
MTA
13.3
13.3
12.97 13.36 12.67 17,300 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
5.9
5.9
6.80 6.80 5.90 54,800 0 0 0
MTP
13.7
13.7
13.65 13.65 13.65 1,400 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
16.8
16.8
17 17 16.80 900 0 0 0
MVC
14.9
14.9
14.76 15.23 14.76 8,300 0 0 0
MVN
50
50
50.20 50.20 49.60 13,400 0 0 0
MWG
81.1
81.1
80.74 81.33 80.15 7,916,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.9
47.9
48.40 48.85 47.45 905,900 0 0 0
NAG
7.9
7.9
7.84 8.03 7.75 241,000 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NAV
16.1
16.1
16.14 16.14 16.14 100 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 17.40 16,500 0 0 0
NBC
9.8
9.8
9.90 10.08 9.71 254,900 0 0 0
NBE
10.4
10.4
10.21 10.48 10.21 14,400 0 0 0
NBP
7.9
7.9
7.70 7.90 7.70 12,000 0 0 0
NBT
16.1
16.1
16.31 16.31 16.11 1,100 0 0 0
NBW
30.0
30.0
32.37 32.37 29.99 300 0 0 0
NCG
11
11
11 11 10.90 400 0 0 0
NCS
34.2
34.2
34.19 34.19 34.19 0 0 0 0
NCT
84.2
84.2
84.16 84.16 83.70 12,700 0 0 0
ND2
32.0
32.0
31.97 31.97 31.97 300 0 0 0
NDC
156.3
156.3
156.31 156.31 156.31 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.3
10.3
10.30 10.30 10 178,900 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
6.9
6.9
6.90 7 6.80 48,200 0 0 0
NET
63.6
63.6
63.50 63.60 63.50 1,400 0 0 0
NFC
59.7
59.7
59.48 59.66 59.48 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.09 11.73 11.09 110,500 0 0 0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHH
10.3
10.3
10.35 10.35 10.05 43,500 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
12.5
12.5
12.41 12.68 12.32 4,378,400 0 0 0
NLG
27.5
27.5
26.54 27.86 26.49 4,290,900 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.3
52.3
50.75 52.50 50.26 84,400 0 0 0
NNT
61.6
61.6
61.60 61.60 61.60 100 0 0 0
NO1
6.7
6.7
6.67 6.67 6.67 260,500 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 0 0 0 0
NRC
5.9
5.9
6 6.10 5.90 389,900 0 0 0
NSC
70.0
70.0
70.90 70.99 70.02 4,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
5 5.20 4.90 154,200 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.3
12.3
12 12.30 12 3,100 0 0 0
NT2
25.9
25.9
25.50 26.10 25.40 613,600 0 0 0
NTF
10.6
10.6
11 11 10.60 300 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 200 0 0 0
NTL
15.9
15.9
15.60 16 15.50 458,000 0 0 0
NTP
46.6
46.6
47.30 47.30 46.57 174,400 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11
11
11.20 11.20 10.90 144,600 0 0 0
NVL
12.9
12.9
11.91 12.93 11.91 25,979,200 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 2,700 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.7
4.7
4.30 4.70 4.30 200 0 0 0
OCB
9.6
9.6
9.48 9.57 9.39 1,931,800 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 15,100 0 0 0
ODE
45.3
45.3
45.60 45.60 45.20 16,400 0 0 0
OGC
3.0
3.0
2.95 2.98 2.91 396,300 0 0 0
OIL
16.8
16.8
17.68 18.27 16.60 4,415,500 0 0 0
ONE
11.3
11.3
12.40 13.20 11.30 74,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.24 18.40 18.24 1,200 0 0 0
ORS
13
13
12.75 13.45 12.55 2,146,000 0 0 0
PAC
22.7
22.7
22.91 23 22.45 416,400 0 0 0
PAI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAN
25.1
25.1
26.33 26.83 25.13 1,398,600 0 0 0
PAP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 21,600 0 0 0
PAT
67.2
67.2
64.13 72.85 57.99 197,200 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 23,100 0 0 0
PBP
11.5
11.5
11.34 11.52 11.24 15,300 0 0 0
PBT
13.1
13.1
12.73 13.10 12.73 800 0 0 0
PC1
25.7
25.7
25.50 26.45 25.40 6,155,300 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.6
18.6
18.49 18.59 18.40 5,200 0 0 0
PCF
4.8
4.8
4.90 4.90 4.80 800 0 0 0
PCH
19.0
19.0
18.79 18.97 18.69 143,500 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PDB
16.5
16.5
16.91 16.91 16.40 8,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
106.9
106.9
106.90 106.90 106.90 0 0 0 0
PDR
15.4
15.4
14.90 15.65 14.90 10,087,900 0 0 0
PEG
3.8
3.8
4.10 4.10 3.80 500 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
46.6
46.6
41.49 47.63 41.49 1,500 0 0 0
PET
43.6
43.6
40.71 43.57 39.90 2,127,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 52,500 0 0 0
PGB
10.9
10.9
10.98 11.07 10.79 1,900 0 0 0
PGC
12.7
12.7
12.92 12.92 12.65 49,000 0 0 0
PGD
23.6
23.6
23.60 24 23.60 5,300 0 0 0
PGI
18.3
18.3
18.28 18.75 18.28 2,000 0 0 0
PGN
7
7
6.50 7 6.40 249,200 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PGV
21.5
21.5
21.30 21.61 21.08 20,300 0 0 0
PHC
4.6
4.6
4.69 4.69 4.55 23,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.8
67.8
67.75 67.75 67.75 0 0 0 0
PHP
32.5
32.5
32.35 32.84 28.05 37,000 0 0 0
PHR
33.1
33.1
33.37 33.37 32.89 206,200 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
17.2
17.2
17.19 17.19 17.19 100 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
7.4
7.4
7.25 7.40 7.25 500 0 0 0
PIV
6.4
6.4
6.30 6.70 6.30 161,400 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
8.9
8.9
9.04 9.04 8.93 200 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 1,200 0 0 0
PLC
25.9
25.9
27 27.20 25.90 372,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.2
5.2
5.39 5.39 5.18 12,100 0 0 0
PLX
44.4
44.4
46.44 46.44 44.02 3,988,500 0 0 0
PMB
9.8
9.8
9.72 9.81 9.72 9,100 0 0 0
PMC
136.4
136.4
136.35 136.35 136.35 600 0 0 0
PMG
7.7
7.7
7.66 7.66 7.65 1,000 0 0 0
PMJ
16.6
16.6
15 16.60 15 4,400 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.4
6.4
6.53 6.53 6.43 900 0 0 0
PMW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
PNC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
76.6
76.6
75.33 77 74.73 651,100 0 0 0
PNP
20
20
20 20 20 800 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
16.9
16.9
17 17.40 16.50 34,300 0 0 0
POT
22.0
22.0
22.05 22.05 22.05 0 0 0 0
POV
7.9
7.9
7.98 8.07 7.69 11,100 0 0 0
POW
13.0
13.0
13.20 13.20 12.90 11,885,900 0 0 0
PPC
10.9
10.9
10.60 11.20 10.50 2,337,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.2
26.2
26.17 26.17 25.81 9,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19 19 700 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 600 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 1,500 0 0 0
PRE
21.3
21.3
21.36 21.36 21.26 2,600 0 0 0
PRO
23.2
23.2
17.20 23.20 17.20 2,500 0 0 0
PRT
10.4
10.4
11 11 10.30 4,100 0 0 0
PSB
6.1
6.1
6.20 6.30 5.90 240,100 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
12.8
12.8
12.77 12.92 12.54 35,300 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 600 0 0 0
PSI
8.1
8.1
8.50 8.50 8 388,900 0 0 0
PSL
12
12
12 12 12 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 19.70 18.40 1,900 0 0 0
PSW
7.6
7.6
7.69 7.69 7.51 47,700 0 0 0
PTB
38.8
38.8
39.37 39.37 38.52 50,100 0 0 0
PTC
6.8
6.8
7.11 7.11 6.84 200 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.9
29.9
29.90 29.90 29.90 500 0 0 0
PTL
3.0
3.0
3.10 3.10 2.89 106,900 0 0 0
PTM
5.5
5.5
5.47 5.47 5.47 900 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 3,500 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.3
8.3
8.33 8.33 8.33 10,000 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PTV
7.1
7.1
7.50 8 7 86,100 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 16,600 0 0 0
PVB
30.6
30.6
31.80 32.10 30.30 195,500 0 0 0
PVC
17.8
17.8
18.40 19.20 17.70 2,268,800 0 0 0
PVD
22.0
22.0
22.50 22.68 21.27 4,156,100 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.9
6.9
6.90 7.10 6.80 121,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.5
67.5
68.35 68.35 66.85 30,600 0 0 0
PVM
19
19
18.80 19.10 18.80 12,300 0 0 0
PVO
8.3
8.3
8.38 8.78 7.79 91,000 0 0 0
PVP
14.7
14.7
15.04 15.09 14.47 576,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
35.8
35.8
35.83 36.67 34.50 7,489,600 0 0 0
PVT
21.2
21.2
22.32 22.45 21.05 11,258,200 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
8.5
8.5
7.40 8.50 7.40 120,800 0 0 0
PWS
14.4
14.4
14.41 14.41 14.41 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
14.4
14.4
14.20 14.40 14.20 81,600 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
23.7
23.7
23.73 23.73 23.73 0 0 0 0
QCG
12.9
12.9
13.10 13.30 12.90 268,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.3
31.3
31.30 31.30 29.29 7,100 0 0 0
QNS
44.9
44.9
44.73 45.01 44.64 14,400 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
34
34
34.50 34.50 33.80 3,300 0 0 0
QSP
23.9
23.9
23.76 23.85 23.76 200 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
QTP
13.7
13.7
13.20 14 13 2,071,700 0 0 0
RAL
82.8
82.8
82.78 82.78 82.78 100 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
18
18
18 18 18 0 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 4,000 0 0 0
REE
56.9
56.9
54.87 57.83 54.52 2,124,200 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 0 0 0 0
RYG
9.9
9.9
9.76 9.95 9.76 66,400 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
62.1
62.1
64.89 64.99 62.06 4,800 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.2
8.2
8.40 8.40 8 101,700 0 0 0
SAB
41.5
41.5
41.49 41.59 40.79 840,600 0 0 0
SAC
11.1
11.1
11.10 11.19 11.10 900 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 4,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.2
6.2
6.25 6.25 6.13 26,100 0 0 0
SAS
33.3
33.3
34.03 34.03 33.13 9,200 0 0 0
SAV
12.8
12.8
12.76 12.76 12.76 0 0 0 0
SB1
6.5
6.5
6.35 6.53 6.35 5,900 0 0 0
SBA
26.4
26.4
26.28 26.42 26.28 51,200 0 0 0
SBB
16.0
16.0
15.94 16.04 15.94 3,800 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
9.6
9.6
9.71 9.75 9.50 63,400 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 0 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SBM
31.1
31.1
31.06 31.06 31.06 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 741,900 0 0 0
SBT
20
20
20.71 20.71 20 597,700 0 0 0
SBV
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.2
65.2
65.40 65.50 65.20 22,400 0 0 0
SCI
8.1
8.1
8 8.10 8 21,000 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,300 0 0 0
SCL
16.8
16.8
16.92 17.09 16.50 27,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.0
6.0
5.80 6.03 5.80 1,807,300 0 0 0
SCS
49.9
49.9
50.18 50.18 49.52 83,600 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SD3
7.9
7.9
7.40 7.90 7.40 5,300 0 0 0
SD5
7.4
7.4
7.60 7.60 7.40 4,500 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
10.5
10.5
10.75 10.75 10.47 11,200 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 200 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
29.8
29.8
29.81 29.81 29.81 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
43.3
43.3
43.30 43.30 43.30 0 0 0 0
SEB
43.8
43.8
43.80 43.80 43.80 100 0 0 0
SED
17.1
17.1
16.91 17.18 16.91 2,600 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFG
10.5
10.5
10.49 10.49 10.49 700 0 0 0
SFI
26.5
26.5
26.48 26.48 26.48 700 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 2,700 0 0 0
SGC
77.3
77.3
76.99 77.28 76.99 6,200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.9
18.9
18.93 18.93 18.93 100 0 0 0
SGI
9.8
9.8
9.79 9.79 9.79 300 0 0 0
SGN
53.2
53.2
53 53.20 52.60 10,400 0 0 0
SGP
24
24
24 24 23.60 55,100 0 0 0
SGR
13.1
13.1
12.88 13.17 12.71 78,600 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.6
15.6
15.40 15.65 15 7,100 0 0 0
SHA
4.0
4.0
3.91 3.99 3.90 3,300 0 0 0
SHB
14.8
14.8
14.73 14.93 14.54 65,431,900 0 0 0
SHC
11.0
11.0
11.33 11.33 10.95 300 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
14
14
14.35 14.35 13.75 736,800 0 0 0
SHN
3.8
3.8
3.70 3.80 3.50 57,400 0 0 0
SHP
32.4
32.4
31.74 32.54 31.74 4,000 0 0 0
SHS
15.7
15.7
15.90 16.20 15.40 21,030,900 0 0 0
SID
15
15
14.50 15 14.50 500 0 0 0
SIG
6.2
6.2
6.20 6.30 6.20 5,000 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 100 0 0 0
SJ1
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SJD
14.1
14.1
14.05 14.05 14 21,300 0 0 0
SJE
16.4
16.4
16.40 16.40 16 81,200 0 0 0
SJG
20.9
20.9
20.30 20.90 20.30 700 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 1,200 0 0 0
SJS
49.6
49.6
49 49.60 47.70 7,500 0 0 0
SKG
8.7
8.7
8.79 8.80 8.65 110,400 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 500 0 0 0
SLS
162
162
158.60 162.50 158.50 7,400 0 0 0
SMA
9.8
9.8
9.20 9.84 8.58 4,900 0 0 0
SMB
37.9
37.9
37.66 37.90 37.03 31,900 0 0 0
SMC
10.9
10.9
10.85 10.95 10.85 133,300 0 0 0
SMN
9.5
9.5
9.37 9.47 9.37 1,100 0 0 0
SMT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.3
31.3
31.60 31.70 31.30 400 0 0 0
SP2
22.5
22.5
22.50 23.40 22.50 9,500 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9
9
8.42 9.60 8.42 1,800 0 0 0
SPV
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 2,500 0 0 0
SRC
39.0
39.0
38.19 38.95 38.19 10,100 0 0 0
SRF
6.6
6.6
6.60 6.80 6.14 30,200 0 0 0
SSB
14.1
14.1
13.82 14.11 13.77 2,877,700 0 0 0
SSC
29.8
29.8
29.77 29.77 29.77 0 0 0 0
SSG
8.6
8.6
8.50 8.60 8.50 600 0 0 0
SSH
74.5
74.5
74.51 74.51 74.51 100 0 0 0
SSI
21.6
21.6
21.90 22.06 21.26 60,356,700 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
3.4
3.4
3.44 3.49 3.35 82,400 0 0 0
STB
63.4
63.4
63.30 64.70 62.10 11,631,900 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 200 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 100 0 0 0
STH
20.2
20.2
20.20 20.40 20 45,200 0 0 0
STK
13.8
13.8
13.59 13.82 13.32 21,900 0 0 0
STP
8.1
8.1
8.20 8.20 8 1,600 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
17.1
17.1
17.60 17.60 17.01 6,700 0 0 0
SVD
4.0
4.0
4.17 4.17 3.76 14,400 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
1.90 2 1.90 41,500 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 12,400 0 0 0
SWC
28.2
28.2
28.50 28.50 28.20 600 0 0 0
SZB
36.3
36.3
36.86 36.86 35.78 10,700 0 0 0
SZC
27.5
27.5
27.32 27.79 27.32 543,100 0 0 0
SZE
8.9
8.9
8.94 8.94 8.94 1,000 0 0 0
SZG
34.8
34.8
34.81 34.81 34.81 100 0 0 0
SZL
26.9
26.9
26.47 26.89 26.38 4,400 0 0 0
TA6
4.0
4.0
4.24 4.24 4.05 600 0 0 0
TA9
10.6
10.6
10.61 10.61 10.52 1,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.3
33.3
33.09 33.28 33.09 4,900 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.4
29.4
29.53 29.68 29.28 16,386,600 0 0 0
TCH
13.3
13.3
12.95 13.77 12.91 7,546,200 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
31.20 31.43 31.06 22,800 0 0 0
TCM
21.9
21.9
21.89 21.94 21.43 1,755,200 0 0 0
TCO
11.3
11.3
10.80 11.30 10.20 825,200 0 0 0
TCR
2.5
2.5
2.52 2.59 2.46 7,000 0 0 0
TCT
21
21
20.40 21 20.05 17,000 0 0 0
TCW
29.8
29.8
30.08 30.08 29.80 1,300 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.2
10.2
10.06 10.24 9.87 117,500 0 0 0
TDF
8.9
8.9
9.10 9.10 8.80 1,800 0 0 0
TDG
2.6
2.6
2.67 2.67 2.63 61,700 0 0 0
TDH
3.7
3.7
3.69 3.69 3.67 3,800 0 0 0
TDM
52.3
52.3
52.25 52.25 52.25 1,900 0 0 0
TDP
27.1
27.1
26.36 27.09 26.36 298,800 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 9,400 0 0 0
TDT
6.2
6.2
6.26 6.26 6.17 45,400 0 0 0
TDW
41.4
41.4
41.62 41.62 41.43 1,000 0 0 0
TED
57.1
57.1
57.07 57.07 57.07 0 0 0 0
TEG
6.2
6.2
6.15 6.18 6.15 600 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
46.5
46.5
43.55 46.49 43.55 8,600 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THD
31.6
31.6
31.60 31.60 31 7,500 0 0 0
THG
38.3
38.3
38.03 38.81 38.03 13,000 0 0 0
THM
8.1
8.1
8 8.10 8 48,100 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
8.5
8.5
8.47 8.47 8.29 42,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.0
16.0
15.49 15.97 15.49 1,100 0 0 0
TID
19.9
19.9
20.68 20.68 19.93 5,800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
7 7 6.80 151,400 0 0 0
TIN
131.5
131.5
127.30 134 127.30 25,800 0 0 0
TIP
17.4
17.4
17.22 17.41 17.18 36,800 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 60,100 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.1
8.1
8.15 8.18 8 85,500 0 0 0
TLG
48.7
48.7
48.98 48.98 48.49 98,000 0 0 0
TLH
4.5
4.5
4.50 4.54 4.49 147,400 0 0 0
TLP
7.7
7.7
7.70 7.80 7.70 300 0 0 0
TMB
51.4
51.4
51.19 51.38 51.19 500 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 1,000 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 1,100 0 0 0
TMP
54.9
54.9
55.01 55.01 54.91 300 0 0 0
TMS
41
41
38.25 41 38.25 800 0 0 0
TMT
12.5
12.5
12.30 12.50 12.30 2,900 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 8.50 200 0 0 0
TN1
14.0
14.0
14.56 14.56 14.04 3,200 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
28.9
28.9
28.85 28.85 28.85 0 0 0 0
TNG
22.5
22.5
22.13 22.69 21.49 1,733,900 0 0 0
TNH
10.6
10.6
10.70 10.70 9.98 139,100 0 0 0
TNI
4.4
4.4
4.45 4.45 4.30 94,200 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
8.90 8.90 8.66 49,300 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
165.2
165.2
168.01 168.01 164.19 32,000 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 300 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 200 0 0 0
TPB
16
16
15.85 16.10 15.75 11,842,100 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.50 10.50 10.40 4,000 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
32.3
32.3
32.47 33.84 31.89 49,000 0 0 0
TRC
17.3
17.3
17.16 17.30 16.89 33,900 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TSB
20.4
20.4
18.40 22.30 18.40 31,800 0 0 0
TSC
2.6
2.6
2.54 2.58 2.52 66,900 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
33.9
33.9
33.91 33.91 33.91 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.7
4.7
4.77 4.77 4.39 12,900 0 0 0
TTA
11.4
11.4
11.40 11.65 11.15 325,600 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TTF
2.7
2.7
2.71 2.71 2.68 457,200 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.30 34,100 0 0 0
TTL
8
8
7.60 8 7.60 900 0 0 0
TTN
14.5
14.5
14.55 14.55 14.37 26,100 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 100 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
35.6
35.6
36 36.90 35.10 76,700 0 0 0
TV2
35.8
35.8
35.90 36.50 35.40 392,900 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.5
15.5
15.60 15.60 15.50 400 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.3
7.3
7.12 7.40 7.12 2,300 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 13,000 0 0 0
TVD
10.8
10.8
10.79 10.97 10.60 152,000 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
8.4
8.4
8.40 8.40 8.20 535,400 0 0 0
TVS
12.9
12.9
12.94 12.94 12.48 42,000 0 0 0
TVT
14.5
14.5
14.54 14.59 14.54 5,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 200 0 0 0
TYA
15.7
15.7
15.89 15.93 15.62 7,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.60 6.60 6.40 12,500 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 60 100 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.9
7.9
7.60 8 7.60 5,200 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
16.2
16.2
16.18 16.18 16.18 500 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
9.9
9.9
10.20 11.50 9.90 3,000 0 0 0
V21
6.2
6.2
6 6.30 6 6,500 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 0 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
15
15
15 15 15 0 0 0 0
VC2
4.9
4.9
5 5 4.70 229,300 0 0 0
VC3
23.8
23.8
23.44 23.81 23.26 1,118,000 0 0 0
VC6
22.4
22.4
22.41 22.41 22.41 0 0 0 0
VC7
8.2
8.2
7.70 8.30 7.60 292,100 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 3,200 0 0 0
VCA
7.8
7.8
7.68 7.78 7.33 2,400 0 0 0
VCB
59.3
59.3
59.21 59.50 58.51 6,184,000 0 0 0
VCC
12.7
12.7
11.40 12.70 10.80 103,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317
317
317 317 317 200 0 0 0
VCG
20.4
20.4
19.33 20.97 19.28 20,270,000 0 0 0
VCI
25.8
25.8
26.11 26.11 25.48 15,175,000 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 500 0 0 0
VCP
23.8
23.8
23.90 23.90 23.70 4,300 0 0 0
VCR
40.6
40.6
40.60 40.60 40.60 0 0 0 0
VCS
38.5
38.5
38.87 38.97 38.30 38,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
9.30 12 9.30 5,700 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17
17
17 17 17 700 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
39.48 42.40 39.48 6,000 0 0 0
VDS
14.9
14.9
14.95 15.20 14.75 723,700 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.3
3.3
3.50 3.50 3.30 400 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
3.4
3.4
3.30 3.90 3.30 2,800 0 0 0
VEA
33.7
33.7
34.40 34.80 33.40 598,700 0 0 0
VEC
34
34
34.40 34.40 33.20 1,900 0 0 0
VEF
96.9
96.9
96 96.90 94 5,300 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VET
16.4
16.4
16.90 17.10 16.40 4,300 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
48.16 48.16 47.50 1,300 0 0 0
VFR
10
10
10 10 10 400 0 0 0
VGC
43.2
43.2
42.80 43.84 42.38 767,800 0 0 0
VGG
40.1
40.1
39.38 40.15 39.38 1,500 0 0 0
VGI
80.9
80.9
83.12 83.12 79.85 611,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
25
25
25 25.20 25 13,700 0 0 0
VGR
65.4
65.4
65.40 65.40 65.40 0 0 0 0
VGS
23.0
23.0
22.98 23.08 22.70 243,000 0 0 0
VGT
12.0
12.0
12.48 12.48 11.80 1,772,900 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
58.7
58.7
59 59 57.80 779,300 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 6,000 0 0 0
VHE
3
3
2.90 3 2.80 88,300 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 24,300 0 0 0
VHH
3.7
3.7
3 3.70 3 1,500 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
49.3
49.3
49.06 49.83 48.39 4,596,600 0 0 0
VIB
14.5
14.5
14.68 14.72 14.37 6,027,800 0 0 0
VIC
145
145
146.60 151 145 5,611,400 0 0 0
VID
4.9
4.9
4.90 4.95 4.85 7,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
15.6
15.6
15.61 15.61 15.61 5,900 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 139,300 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 100 0 0 0
VIN
13.5
13.5
13.54 13.54 13.54 200 0 0 0
VIP
10.9
10.9
10.91 11.00 10.86 125,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.6
22.6
22.78 22.78 22.59 300 0 0 0
VIW
60.9
60.9
60.90 60.90 60.50 87,700 0 0 0
VIX
15.4
15.4
15.57 15.67 15.19 30,442,100 0 0 0
VJC
122.1
122.1
121.85 122.15 119.23 1,725,300 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
43.7
43.7
43.96 44.24 43.48 12,600 0 0 0
VLC
13.7
13.7
13.80 13.80 13.40 85,600 0 0 0
VLG
8.5
8.5
8.60 8.60 8.10 7,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.9
34.9
34.88 34.88 34.88 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
4.60 5 4.50 90,700 0 0 0
VMD
14.8
14.8
15 15 14.75 1,900 0 0 0
VMG
3
3
2.60 3 2.30 5,900 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.0
14.0
14.50 14.50 14.02 900 0 0 0
VNB
14.8
14.8
14.90 14.90 14.80 3,200 0 0 0
VNC
35.8
35.8
35.50 35.80 35.50 700 0 0 0
VND
15.6
15.6
15.80 15.95 15.50 15,592,000 0 0 0
VNF
13.7
13.7
13.36 13.72 13.36 5,500 0 0 0
VNG
7
7
7 7.10 6.90 9,700 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNL
20.1
20.1
20 20.05 20 5,300 0 0 0
VNM
59.1
59.1
59.45 60.03 58.87 6,400,100 0 0 0
VNP
19.1
19.1
19.15 19.44 18.77 55,100 0 0 0
VNR
18.8
18.8
18.92 18.92 18.65 15,000 0 0 0
VNS
8.9
8.9
9.06 9.06 8.90 8,900 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
325.8
325.8
325.80 325.80 325.80 0 0 0 0
VOS
13.7
13.7
14 14.05 13.55 2,432,300 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.2
25.2
24.81 25.35 24.51 23,991,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.5
22.5
22.54 22.54 22.54 1,100 0 0 0
VPG
4.8
4.8
4.86 4.86 4.68 53,100 0 0 0
VPH
3.8
3.8
3.74 3.86 3.70 4,400 0 0 0
VPI
53.6
53.6
51.91 53.64 51.73 3,091,400 0 0 0
VPL
81
81
76.20 81.30 76.20 1,018,300 0 0 0
VPR
7.1
7.1
7.00 7.09 7.00 1,000 0 0 0
VPS
8.0
8.0
8.06 8.06 7.97 4,800 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
13.3
13.3
12.80 13.30 12.80 1,500 0 0 0
VRE
25.2
25.2
25.11 25.21 24.48 5,186,300 0 0 0
VRG
16.1
16.1
16.04 16.14 16.04 1,200 0 0 0
VSA
19.2
19.2
19.40 19.40 19.21 200 0 0 0
VSC
25.8
25.8
25.40 25.85 25.15 4,893,500 0 0 0
VSE
8.7
8.7
8.40 8.80 8.40 1,300 0 0 0
VSF
27.9
27.9
29 29.50 27.30 21,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.4
41.4
41.12 41.45 41.03 11,500 0 0 0
VSI
30.0
30.0
28.35 29.95 28 19,100 0 0 0
VSM
14.9
14.9
13.70 14.90 13.70 2,500 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
2.3
2.3
2.50 2.50 2.30 15,600 0 0 0
VTB
14
14
14.15 14.25 13.80 34,000 0 0 0
VTC
9.9
9.9
9.66 10.20 9.51 3,400 0 0 0
VTD
6.2
6.2
6.20 6.50 6 149,900 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 200 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.70 3.70 3.60 500 0 0 0
VTK
37.2
37.2
36.80 37.17 36.13 12,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.83 10.87 10.69 212,000 0 0 0
VTP
56.0
56.0
56.41 56.48 55.60 273,200 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.40 10.60 10.40 13,500 0 0 0
VTV
14.7
14.7
14.60 14.70 14.60 20,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20 1,163,700 0 0 0
VUA
16
16
16 16 16 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
17
17
16.60 17 16.60 20,100 0 0 0
VWS
17.8
17.8
17.79 17.79 17.79 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
276
276
277 278 276 300 0 0 0
WSB
54.3
54.3
53.91 60.16 53.05 10,700 0 0 0
WSS
6.1
6.1
6.10 6.10 5.80 31,500 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
9.3
9.3
8.70 9.30 8.70 400 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.9
15.9
14.20 15.90 14.20 2,900 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.2
10.2
10.20 10.20 10.20 4,500 0 0 0
YEG
10.1
10.1
10.19 10.19 10 812,100 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,854.2
1,854.2
1,851.10 1,864.35 1,837.50 374,565,926 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |