DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/03/2026

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 25/03/2026

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
6.6
6.6
6.53 6.65 6.53 628,800 0 0 0
AAH
3.2
3.2
3.20 3.30 3.20 595,700 0 0 0
AAM
6.1
6.1
5.95 6.14 5.92 1,200 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 1,684,700 0 0 0
AAT
3.0
3.0
2.97 2.98 2.91 25,900 0 0 0
ABB
12.1
12.1
12.17 12.17 11.91 549,100 0 0 0
ABC
10
10
9.80 10.10 9.80 24,800 0 0 0
ABI
19.9
19.9
19.40 20 19.30 140,600 0 0 0
ABR
11.9
11.9
12.49 12.49 11.87 3,300 0 0 0
ABS
3.0
3.0
3.01 3.08 2.98 270,700 0 0 0
ABT
60
60
59.60 60 59.60 200 0 0 0
ABW
10.4
10.4
10.40 10.50 10.30 123,000 0 0 0
ACB
20.5
20.5
19.99 20.51 19.95 12,449,400 0 0 0
ACC
12.5
12.5
12.70 12.70 12.20 2,300 0 0 0
ACE
36.1
36.1
37.47 37.47 36.13 1,300 0 0 0
ACL
13.3
13.3
13.10 13.30 12.20 11,300 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ACV
45.2
45.2
44.40 45.40 44.40 727,100 0 0 0
ADC
18
18
18 18 18 200 0 0 0
ADG
9.3
9.3
8.71 9.25 8.71 3,300 0 0 0
ADS
7.3
7.3
7.32 7.34 7.21 75,900 0 0 0
AG1
11.1
11.1
10.93 11.11 10.93 6,300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.77 11.86 11.50 486,600 0 0 0
AGP
34.0
34.0
34.11 34.11 33.93 1,400 0 0 0
AGR
14.2
14.2
14.15 14.35 13.95 420,100 0 0 0
AGX
201.2
201.2
201.23 201.23 201.23 100 0 0 0
AIC
9
9
9 9 9 400 0 0 0
AIG
38.2
38.2
38.15 38.67 38.15 10,000 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
7.5
7.5
7.30 7.50 7.30 18,500 0 0 0
AMC
10.9
10.9
10.91 10.91 10.91 500 0 0 0
AME
6.3
6.3
6.30 6.30 6.30 0 0 0 0
AMP
15
15
15 15 15 200 0 0 0
AMS
9.3
9.3
8.20 9.40 8 1,591,800 0 0 0
AMV
1.8
1.8
1.90 1.90 1.70 468,900 0 0 0
ANV
23.1
23.1
22.45 23.15 22.40 1,193,100 0 0 0
APF
45.4
45.4
45.47 45.47 45.03 31,400 0 0 0
APG
5.8
5.8
5.81 5.95 5.75 586,600 0 0 0
APH
5.6
5.6
5.53 5.61 5.53 100,900 0 0 0
API
5.7
5.7
5.60 5.80 5.50 126,900 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
4.9
4.9
5 5.10 4.90 2,100 0 0 0
APS
6.2
6.2
6.10 6.30 6.10 330,100 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.8
16.8
16.60 16.75 16.55 2,600 0 0 0
ASM
5.6
5.6
5.44 5.62 5.40 318,400 0 0 0
ASP
4.9
4.9
4.92 4.93 4.88 42,900 0 0 0
AST
58.3
58.3
58.34 58.34 58.34 300 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.6
49.6
49.60 49.60 49.60 100 0 0 0
AVG
10.1
10.1
10 10.10 9.90 49,200 0 0 0
BAB
10.3
10.3
10.14 10.33 10.14 3,700 0 0 0
BAF
31.3
31.3
31.09 31.32 30.86 2,284,000 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCA
18.3
18.3
17.60 18.50 17.60 35,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.40 7.20 54,600 0 0 0
BCE
8.4
8.4
8.48 8.48 8.40 13,300 0 0 0
BCF
36.8
36.8
36.84 36.84 36.84 100 0 0 0
BCM
52.9
52.9
51.80 53.70 51.80 533,400 0 0 0
BCP
12.5
12.5
9.40 12.60 9.40 20,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 0 0 0 0
BDT
9.2
9.2
9.20 9.20 9 5,700 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
50.0
50.0
49.51 51.09 48.76 126,800 0 0 0
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 5,800 0 0 0
BHA
22.8
22.8
22.80 22.80 22.80 100 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
9.3
9.3
9.30 9.30 9.30 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.0
29.0
28.89 28.99 27.94 3,200 0 0 0
BHP
7.2
7.2
6.80 7.20 6.80 200 0 0 0
BIC
24.5
24.5
23.95 24.50 23.95 149,300 0 0 0
BID
36.5
36.5
36.55 36.69 35.99 8,722,100 0 0 0
BIG
6.1
6.1
5.99 6.07 5.81 340,300 0 0 0
BIO
10.6
10.6
10.58 10.58 10.58 200 0 0 0
BKC
16.9
16.9
17.02 17.02 16.48 44,600 0 0 0
BKG
2.6
2.6
2.61 2.71 2.55 35,600 0 0 0
BLI
10
10
8.70 10 8.70 12,700 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20.4
20.4
20.39 20.39 20.39 0 0 0 0
BMC
13.4
13.4
13.40 13.45 13.30 25,400 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
8.20 8.20 7.90 200 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.4
16.4
16.07 16.55 15.92 386,600 0 0 0
BMJ
9.5
9.5
9.10 9.50 9.10 1,000 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BMP
121.3
121.3
119.18 122.49 119.18 331,600 0 0 0
BMS
13.6
13.6
13.55 13.65 13.46 135,700 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 200 0 0 0
BNA
5.8
5.8
5.70 5.90 5.50 374,800 0 0 0
BNW
15.8
15.8
15.85 15.85 15.85 200 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
4.2
4.2
4.60 4.60 4 1,000 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 900 0 0 0
BRR
16.9
16.9
16.88 16.88 16.78 1,800 0 0 0
BRS
27.3
27.3
26.24 29.15 25.39 3,700 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 30,000 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
30.8
30.8
29.95 31.18 29.91 243,000 0 0 0
BSL
10.4
10.4
10.05 10.43 10.05 300 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 0 0 0 0
BSR
27.2
27.2
26.65 27.89 26.50 16,946,200 0 0 0
BT1
11.9
11.9
12.50 12.50 11.60 4,800 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.80 23,700 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
20.82 21.09 20.82 4,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 400 0 0 0
BTP
8.5
8.5
8.60 8.60 8.46 265,100 0 0 0
BTS
5.1
5.1
5.10 5.20 5 12,400 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.0
15.0
14.96 14.96 14.96 1,000 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
85.9
85.9
81 85.90 80.60 1,532,500 0 0 0
BVL
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BVN
20.5
20.5
20.50 20.50 20.50 1,300 0 0 0
BVS
26.1
26.1
24.70 26.20 24.70 287,800 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.1
42.1
41.73 42.61 41.34 291,500 0 0 0
BWS
32.8
32.8
33.00 33.00 32.81 300 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
17.8
17.8
17.24 17.80 17.24 1,000 0 0 0
C32
10.5
10.5
11.01 11.01 10.33 21,900 0 0 0
C47
9.2
9.2
9.40 9.60 9.16 53,700 0 0 0
C4G
7.1
7.1
7.10 7.20 7 988,800 0 0 0
C69
16
16
16 16.20 15.70 416,700 0 0 0
C92
4.1
4.1
4 4.10 4 600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.3
7.3
6.80 7.40 6.80 400 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
43.3
43.3
43.07 43.45 42.98 30,300 0 0 0
CAT
14.2
14.2
14.02 14.31 14.02 19,700 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
24.5
24.5
25.80 25.80 24.50 5,300 0 0 0
CC1
33.3
33.3
33.33 33.33 33.33 100 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCI
20.9
20.9
20.94 20.94 20.94 900 0 0 0
CCL
4.5
4.5
4.44 4.47 4.42 73,000 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.5
12.5
12.48 12.48 12.48 0 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 200 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.8
14.8
14.59 14.93 14.59 91,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.8
29.8
29.66 29.85 29.56 6,200 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
14.4
14.4
14.28 15.34 12.46 23,900 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.6
15.6
15.43 15.90 14.67 17,780,400 0 0 0
CET
9.1
9.1
9.10 9.10 9.10 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
3.2
3.2
3.10 3.20 3.10 5,600 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
26.4
26.4
25.78 26.48 25.78 24,200 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.10 9.60 9.10 400 0 0 0
CID
8.5
8.5
8.54 8.54 8.54 0 0 0 0
CIG
6.4
6.4
6.48 6.60 6.15 32,800 0 0 0
CII
17.8
17.8
17.10 17.80 16.80 28,451,600 0 0 0
CIP
2.3
2.3
2.30 2.30 2.30 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
50.1
50.1
44.98 50.84 44.98 55,000 0 0 0
CKD
28.7
28.7
28.44 28.73 28.44 5,800 0 0 0
CKG
8.9
8.9
9.05 9.29 8.65 35,100 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
51.5
51.5
51.55 51.55 51.55 0 0 0 0
CLH
19.6
19.6
19.24 19.60 19.24 16,200 0 0 0
CLL
27.4
27.4
27.40 27.45 27.36 25,300 0 0 0
CLM
57.0
57.0
56.96 57.03 56.96 2,400 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 800 0 0 0
CLX
14.4
14.4
14.21 14.40 14.12 39,500 0 0 0
CMC
8.8
8.8
9.50 9.50 8.80 800 0 0 0
CMD
17.9
17.9
18.03 18.03 17.93 2,200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
28.20 29 28.20 236,200 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15.1
15.1
20 20 14.80 1,200 0 0 0
CMN
20.2
20.2
22.33 22.33 20.03 1,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.5
6.5
6.67 6.67 6.49 500 0 0 0
CMT
12
12
12.70 12.70 12 400 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
15
15
15 15 15 100 0 0 0
CMX
6.2
6.2
6.08 6.17 6.04 75,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
30.01 30.97 30.01 300 0 0 0
CNG
24.5
24.5
23.50 24.90 23.50 23,700 0 0 0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.2
6.2
6.10 6.20 6.10 2,500 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 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
30.4
30.4
30.23 30.42 30.13 22,400 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 200 0 0 0
CRC
10.5
10.5
10 10.70 9.66 4,221,300 0 0 0
CRE
7.2
7.2
7.15 7.30 7.12 211,300 0 0 0
CSC
14.1
14.1
14.27 14.45 13.09 9,200 0 0 0
CSI
14.2
14.2
14 14.20 12 25,600 0 0 0
CSM
12.3
12.3
12.05 12.30 12 305,300 0 0 0
CSV
26.8
26.8
26.45 27.15 26.35 593,900 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 200 0 0 0
CTB
14.7
14.7
14.74 14.74 14.74 100 0 0 0
CTD
80.1
80.1
77.71 80.76 77.71 982,200 0 0 0
CTF
18.6
18.6
18.55 18.60 18.20 302,900 0 0 0
CTG
33.5
33.5
33.24 33.58 33.19 6,241,100 0 0 0
CTI
20.6
20.6
20.23 20.82 20.23 326,500 0 0 0
CTP
5.1
5.1
5.20 5.20 5 11,700 0 0 0
CTR
72.6
72.6
71.23 72.98 71.23 340,400 0 0 0
CTS
20.4
20.4
19.92 20.55 19.88 655,200 0 0 0
CTT
18.3
18.3
18.29 18.29 18.29 0 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 100 0 0 0
CVT
25
25
23.70 25 23.70 41,100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.5
9.5
9.40 9.49 9.40 600 0 0 0
D2D
37
37
36 37 36 112,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
2.97 3.06 2.97 44,200 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
8.41 8.41 8.41 0 0 0 0
DBC
20.5
20.5
19.90 20.61 19.86 3,045,100 0 0 0
DBD
49.3
49.3
48.19 49.34 48.19 17,800 0 0 0
DBM
22.3
22.3
22.31 22.31 22.31 1,300 0 0 0
DBT
11.0
11.0
10.95 11 10.30 600 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 4,500 0 0 0
DC2
6.1
6.1
5.66 6.13 5.66 500 0 0 0
DC4
8.2
8.2
8.32 8.32 8.08 186,300 0 0 0
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
22.7
22.7
22.67 22.67 22.67 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.8
56.8
57.10 57.10 54.60 693,300 0 0 0
DCM
43.0
43.0
42.73 43.68 42.17 5,753,100 0 0 0
DCR
5
5
5 5 5 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10.8
10.8
10.30 10.80 10.30 6,000 0 0 0
DDV
25.5
25.5
25.41 25.69 24.94 1,502,800 0 0 0
DFC
28.2
28.2
26.17 29.09 26.17 7,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
48.8
48.8
46.89 49.74 46.89 4,337,800 0 0 0
DGT
4.1
4.1
4.10 4.10 4 13,700 0 0 0
DGW
43.6
43.6
43 43.70 42.70 2,074,500 0 0 0
DHA
46.2
46.2
45.18 46.59 44.05 74,500 0 0 0
DHB
12.7
12.7
12.80 12.90 12 58,400 0 0 0
DHC
31.1
31.1
30.63 31.16 30.27 340,400 0 0 0
DHD
28.4
28.4
28.46 28.46 28.39 600 0 0 0
DHG
95.7
95.7
95.24 95.71 94.76 6,500 0 0 0
DHM
6.8
6.8
6.70 6.85 6.68 41,900 0 0 0
DHN
21.5
21.5
21.50 21.50 21.50 1,400 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 4,600 0 0 0
DHT
67.9
67.9
67.90 68.90 66.70 12,200 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
13.0
13.0
12.92 13.21 12.74 11,696,900 0 0 0
DIH
7.9
7.9
8 8 7.91 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.1
4.1
4.10 4.20 4.10 159,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.56 2.72 2.55 2,153,900 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
54.6
54.6
54.43 54.62 54.34 1,500 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
24.8
24.8
24.81 24.81 24.81 0 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 0 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
7.6
7.6
7.62 7.62 7.62 100 0 0 0
DNH
42.2
42.2
42.19 42.19 42.19 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19.7
19.7
19.70 19.70 19.70 5,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.2
30.2
30.45 30.45 30.17 5,400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.5
10.5
10.52 10.52 10.52 1,000 0 0 0
DP1
29.3
29.3
29.50 29.50 29.32 2,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.5
55.5
54.60 55.50 54.50 12,500 0 0 0
DPG
40.2
40.2
39.60 40.33 39.01 865,900 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
27.5
27.5
27.15 28.00 26.87 5,732,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.0
39.0
38.25 39.05 38.25 496,100 0 0 0
DQC
8.9
8.9
9.40 9.40 8.79 1,200 0 0 0
DRC
12.9
12.9
12.87 12.97 12.78 164,300 0 0 0
DRG
8.4
8.4
8.52 8.52 8.43 800 0 0 0
DRH
2.5
2.5
2.53 2.60 2.52 609,600 0 0 0
DRI
12.6
12.6
12.30 12.60 12.30 569,800 0 0 0
DRL
44.0
44.0
43.95 44.24 43.85 6,900 0 0 0
DS3
5
5
5 5 5 600 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.6
23.6
23.75 24.10 23.50 300,400 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
37.2
37.2
36.32 37.19 36.32 17,100 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
7.9
7.9
8 8.20 7.90 33,800 0 0 0
DTA
3.6
3.6
3.64 3.64 3.46 15,100 0 0 0
DTD
13.9
13.9
13.54 13.89 13.54 143,100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 400 0 0 0
DTK
10.7
10.7
10.35 10.82 10.35 1,600 0 0 0
DTL
11.5
11.5
11.60 11.60 11.35 5,200 0 0 0
DTP
94.8
94.8
95.04 95.04 94.72 500 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7.10 7.10 6.80 416,500 0 0 0
DVN
19.6
19.6
19.46 19.65 19.37 34,800 0 0 0
DVP
63.1
63.1
63.38 63.38 62.48 6,100 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 0 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
12.4
12.4
12.19 12.50 12.06 20,550,300 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
12.6
12.6
12.20 12.60 12.20 201,400 0 0 0
DXS
6.4
6.4
6.22 6.38 6.19 1,640,300 0 0 0
DXV
3.8
3.8
3.80 3.80 3.75 2,200 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 0 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
31.2
31.2
31.70 31.70 31 84,500 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
22.6
22.6
22.45 22.70 22.15 6,167,700 0 0 0
EIC
23.1
23.1
22.29 24.19 22.29 4,100 0 0 0
EID
21.1
21.1
20.89 21.08 20.89 3,000 0 0 0
EIN
2.4
2.4
2.50 2.50 2.40 9,400 0 0 0
ELC
17.2
17.2
16.81 17.24 16.52 523,000 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 17.99 100 0 0 0
EVE
9.4
9.4
9.07 9.48 9.02 37,200 0 0 0
EVF
13.9
13.9
13.55 14.15 13.45 12,085,500 0 0 0
EVG
5.9
5.9
5.76 5.99 5.62 826,600 0 0 0
EVS
5.1
5.1
5.10 5.20 5 92,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 0 0 0 0
FCM
3.1
3.1
3.20 3.22 3.14 37,100 0 0 0
FCN
12.7
12.7
12.30 12.85 12 1,037,800 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
21.3
21.3
19.98 21.44 19.30 44,600 0 0 0
FID
1.8
1.8
2 2.10 1.80 327,100 0 0 0
FIR
5.2
5.2
5.07 5.20 5.01 213,800 0 0 0
FIT
4.3
4.3
4.25 4.32 4.24 331,300 0 0 0
FMC
35.7
35.7
35.32 35.84 35.32 49,400 0 0 0
FOC
56.2
56.2
55.14 56.18 55.06 4,900 0 0 0
FOX
78.6
78.6
79.90 79.90 77.90 258,200 0 0 0
FPT
77
77
76.20 77 75.60 7,429,300 0 0 0
FRC
25
25
25 25 25 100 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
151.0
151.0
150.48 151.05 147.90 377,300 0 0 0
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
35.2
35.2
35.16 35.16 35.16 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
22.7
22.7
22.16 22.97 22.16 647,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.4
10.4
10.50 10.50 10.20 170,500 0 0 0
GAS
82.5
82.5
82 84.70 81.20 2,006,800 0 0 0
GCB
6
6
6 6 6 100 0 0 0
GCF
22
22
23 23.50 21.50 260,900 0 0 0
GDA
14
14
14.10 14.10 13.90 26,900 0 0 0
GDT
17.3
17.3
17.41 17.45 17.18 10,000 0 0 0
GDW
34.4
34.4
34.37 34.37 34.37 100 0 0 0
GEG
16.3
16.3
15.52 16.33 15.33 4,316,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.5
28.5
27.08 28.76 27.04 14,229,900 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.7
9.7
9.80 9.80 9.52 5,900 0 0 0
GIL
13.4
13.4
13.35 13.65 13.30 138,300 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
75.0
75.0
72.30 75.21 72.30 1,417,700 0 0 0
GMH
7.7
7.7
7.70 7.80 7.70 2,700 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
30.7
30.7
30.73 30.73 30.73 0 0 0 0
GPC
2
2
2 2 2 23,300 0 0 0
GSM
26.5
26.5
26.50 26.50 26.23 9,700 0 0 0
GSP
10.4
10.4
10.27 10.45 10.27 101,300 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
148
148
149.90 149.90 115 10,700 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.5
30.5
29.45 30.50 29.35 3,946,500 0 0 0
GVT
64.6
64.6
64.58 64.58 64.58 100 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9 9.10 9 5,200 0 0 0
HAD
13.7
13.7
13.35 13.71 13.35 600 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 100 0 0 0
HAG
16.0
16.0
15.20 16 15.15 9,797,900 0 0 0
HAH
51.6
51.6
50.43 51.59 50.15 1,223,300 0 0 0
HAM
47.3
47.3
52.67 52.67 47.33 2,200 0 0 0
HAN
8.9
8.9
8.30 8.90 8.30 600 0 0 0
HAP
7.6
7.6
7.49 7.59 7.30 36,500 0 0 0
HAR
3.2
3.2
3.19 3.21 3.17 393,500 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
29.9
29.9
29.92 29.92 29.92 0 0 0 0
HAV
3
3
3 3 3 100 0 0 0
HAX
10.4
10.4
10.30 10.55 10.30 227,300 0 0 0
HBC
5.3
5.3
5.30 5.30 5.10 1,425,400 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 500 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 100 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 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 1,000 0 0 0
HCC
21.0
21.0
20.61 21.01 19.80 24,400 0 0 0
HCD
6.3
6.3
6.35 6.35 6.08 10,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
18.2
18.2
17.50 18.19 17.37 15,099,500 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.3
10.3
10.30 10.30 10.30 500 0 0 0
HD6
8.2
8.2
8.07 8.34 8.07 5,600 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
5.8
5.8
5.82 5.82 5.82 2,000 0 0 0
HDB
24.9
24.9
24.50 25 24.50 11,108,800 0 0 0
HDC
15.6
15.6
14.96 15.83 14.96 3,521,300 0 0 0
HDG
27.8
27.8
27.27 28.18 26.82 5,708,900 0 0 0
HDM
36.4
36.4
36.39 36.39 36.39 100 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
16.5
16.5
15 16.50 15 2,500 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
6.7
6.7
6.70 6.70 6.70 500 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
184.7
184.7
182.94 184.67 181.97 2,900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.8
150.8
150.80 150.80 150.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.4
12.4
12.30 12.44 11.92 1,151,200 0 0 0
HHS
12.1
12.1
11.90 12.35 11.75 5,339,100 0 0 0
HHV
11.5
11.5
11.14 11.62 11.14 5,447,500 0 0 0
HID
5.3
5.3
5.28 5.28 5.28 566,300 0 0 0
HII
5.1
5.1
5.00 5.24 4.90 869,500 0 0 0
HIO
7.8
7.8
7.30 7.80 7.30 16,800 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.6
20.6
20.38 20.58 20.38 5,000 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
12.10 12.28 11.64 13,500 0 0 0
HLD
16.0
16.0
15.90 16.09 15.51 27,200 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
10.60 10.60 10.50 5,800 0 0 0
HMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.0
18.0
18.01 18.01 18.01 5,100 0 0 0
HMR
10.9
10.9
10.90 10.90 10.80 3,900 0 0 0
HMS
39
39
41 41 38 2,300 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 100 0 0 0
HND
11.8
11.8
11.60 12.10 11.50 79,500 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 100 0 0 0
HNG
6
6
6.10 6.20 6 876,300 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 214,800 0 0 0
HNP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.20 52,900 0 0 0
HPB
22.5
22.5
23 23 22.50 400 0 0 0
HPD
16
16
16.20 16.20 16 1,100 0 0 0
HPG
24.0
24.0
23.91 24 23.73 22,967,100 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
67.9
67.9
67.91 67.91 67.83 2,300 0 0 0
HPT
26.8
26.8
26.81 26.81 26.81 0 0 0 0
HPW
21.2
21.2
21.50 21.50 21.20 1,500 0 0 0
HPX
4.8
4.8
4.85 4.85 4.69 282,100 0 0 0
HQC
2.6
2.6
2.57 2.64 2.57 2,351,600 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
57.5
57.5
57.50 57.50 57.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.1
11.1
11.12 11.23 11.04 4,120,300 0 0 0
HSL
4.9
4.9
4.87 5.04 4.87 92,900 0 0 0
HSM
7
7
7 7 7 100 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.8
4.8
4.50 4.90 4.50 143,500 0 0 0
HT1
14.5
14.5
14.16 14.70 14.16 599,800 0 0 0
HTC
44.8
44.8
44.75 44.75 36.81 700 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 1,800 0 0 0
HTG
35.1
35.1
35.31 35.31 34.73 10,400 0 0 0
HTI
22.4
22.4
22.21 22.44 22.17 26,400 0 0 0
HTL
22.3
22.3
22.20 22.30 22.20 200 0 0 0
HTM
9.8
9.8
9.20 9.80 9 5,500 0 0 0
HTN
4.3
4.3
4.30 4.32 4.23 118,100 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
10.0
10.0
10.07 10.07 10.03 1,800 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HU6
4
4
4.50 4.50 4 2,100 0 0 0
HUB
12.5
12.5
12.31 12.49 12.31 4,400 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.7
16.7
16.20 16.90 16.20 4,652,700 0 0 0
HVA
7.6
7.6
7.60 7.60 7.60 22,300 0 0 0
HVH
11
11
11 11.05 10.86 136,700 0 0 0
HVN
22.1
22.1
20.65 22.05 20.65 1,711,200 0 0 0
HVT
26.6
26.6
26.53 26.82 26.53 3,300 0 0 0
HWS
14.1
14.1
13.89 14.07 13.89 7,800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 400 0 0 0
ICF
3
3
3.30 3.40 3 300 0 0 0
ICG
18.2
18.2
18 18.20 18 22,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
30.0
30.0
30.05 30.23 29.95 2,800 0 0 0
ICT
16.8
16.8
16.82 16.82 16.78 35,700 0 0 0
IDC
40.8
40.8
39.62 40.84 39.01 3,582,000 0 0 0
IDI
6.9
6.9
6.76 6.91 6.64 556,100 0 0 0
IDJ
3.9
3.9
4 4 3.90 812,300 0 0 0
IDP
256.8
256.8
256.84 256.84 256.84 700 0 0 0
IDV
23.2
23.2
23.50 23.50 22.60 17,000 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 100 0 0 0
IJC
9.8
9.8
9.62 9.90 9.57 3,929,100 0 0 0
ILA
5.5
5.5
5.40 5.50 5.20 2,100 0 0 0
ILB
20.2
20.2
20.24 20.24 20.00 33,100 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
19.2
19.2
18.70 20.60 18.60 26,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.4
54.4
54.20 54.49 53.41 46,500 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
40.6
40.6
40 41.10 40 800 0 0 0
IPA
13.8
13.8
13.04 13.91 13.04 114,200 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.51 24.54 23.51 400 0 0 0
IST
35.5
35.5
35.52 35.52 35.52 0 0 0 0
ITC
10.5
10.5
9.87 10.51 9.87 310,300 0 0 0
ITD
13.8
13.8
13.77 14.32 13.56 23,400 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 36,300 0 0 0
ITS
4.1
4.1
4 4.10 4 2,400 0 0 0
IVS
7.0
7.0
7.06 7.16 6.96 96,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.7
4.7
4.60 4.65 4.59 119,100 0 0 0
KBC
28.9
28.9
27.90 29 27.65 4,274,000 0 0 0
KCB
12.8
12.8
11.94 13.06 11.94 106,500 0 0 0
KDC
49.6
49.6
48.10 49.60 48.05 386,500 0 0 0
KDH
25.9
25.9
25.40 26.20 25.15 5,073,300 0 0 0
KDM
29.5
29.5
29.50 29.50 29.50 9,000 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 13,200 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.4
5.4
5.27 5.43 5.25 9,520,100 0 0 0
KHP
10.1
10.1
10.06 10.24 10.06 21,200 0 0 0
KHS
13.6
13.6
13.31 13.57 13.31 3,900 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 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
2.67 2.71 2.67 10,200 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
39.0
39.0
39.20 39.20 38.80 407,300 0 0 0
KSB
16.3
16.3
16.05 16.25 15.85 1,623,000 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 100 0 0 0
KSF
85
85
81.90 88 81.90 32,100 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
23.5
23.5
24.10 24.10 23 900 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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
23.4
23.4
23 23.50 22.80 80,400 0 0 0
L18
19.1
19.1
19.12 19.12 18.80 3,800 0 0 0
L40
29.5
29.5
29.77 29.77 28.86 64,200 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
17.1
17.1
17.05 17.05 17 1,100 0 0 0
LAI
9.6
9.6
9.67 9.67 9.58 3,700 0 0 0
LAS
17
17
16.80 17.10 16.60 604,800 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
21.1
21.1
19.60 21.32 19.60 500 0 0 0
LBM
30.2
30.2
30.23 30.71 29.94 33,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.9
8.9
8.78 9.06 8.75 1,921,000 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.26 3.37 3.23 1,260,900 0 0 0
LDP
8.1
8.1
8.10 8.10 8 7,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.7
57.7
57.70 57.70 57.70 200 0 0 0
LGL
4.9
4.9
4.79 4.90 4.79 62,500 0 0 0
LHC
49.5
49.5
50 50 49.25 11,100 0 0 0
LHG
26.1
26.1
25.85 26.13 25.85 88,800 0 0 0
LIC
31
31
31.40 31.50 31 9,200 0 0 0
LIG
3.8
3.8
3.70 3.80 3.70 278,200 0 0 0
LIX
31.1
31.1
31.68 31.68 30.92 8,100 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
19.5
19.5
19.80 19.80 19.40 17,500 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
6
6 6 6 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
41.8
41.8
42 42.30 41.45 953,700 0 0 0
LPT
6.3
6.3
5.70 6.30 5.70 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.1
34.1
34.50 35.80 33.50 33,500 0 0 0
LSS
8.6
8.6
8.58 8.59 8.54 92,400 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.5
21.5
21.39 21.48 21.39 2,400 0 0 0
MA1
33
33
32 33 32 2,300 0 0 0
MAC
10.4
10.4
10.45 10.45 10 8,900 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.8
20.8
20.78 21.03 20.70 13,825,500 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 288,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.84 18.14 17.38 4,328,200 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 0 0 0 0
MCM
24.8
24.8
24.61 24.90 24.37 24,400 0 0 0
MCO
4.7
4.7
4.70 4.70 4.60 5,600 0 0 0
MCP
27.3
27.3
27.20 27.25 27 23,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.8
9.8
9.79 9.98 9.33 30,700 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MDG
39.5
39.5
39.51 39.71 39.32 7,100 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 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 0 0 0 0
MEL
7.1
7.1
7.07 7.07 7.07 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.4
35.4
36.20 36.60 35 22,200 0 0 0
MGC
13.3
13.3
12.65 13.33 12.55 6,500 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
28.3
28.3
28.30 28.30 28.30 500 0 0 0
MHC
8.8
8.8
8.58 8.99 8.58 28,100 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
18.4
18.4
17.66 18.65 17.42 1,115,700 0 0 0
MKP
30.4
30.4
29.43 30.42 29.43 5,500 0 0 0
MKV
22
22
22 22 22 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21
21
21.10 21.30 20.90 15,200 0 0 0
MML
31.8
31.8
31 32 31 30,200 0 0 0
MNB
26.4
26.4
26.43 26.43 26.43 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
15.60 16 15.40 49,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
10
10
10 10 10 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.9
18.9
18 18.90 18 900 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
9.4
9.4
9.46 9.54 9.38 4,478,300 0 0 0
MSH
35.8
35.8
35.15 35.83 35.15 243,700 0 0 0
MSN
73.2
73.2
73.50 73.50 72.20 4,078,200 0 0 0
MSR
48.7
48.7
44.17 49.16 44.17 3,175,300 0 0 0
MST
8.3
8.3
8.50 8.60 8.10 4,808,700 0 0 0
MTA
13.3
13.3
12.47 13.26 12.37 7,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 1,800 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.4
5.4
5.90 5.90 5.30 66,400 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 400 0 0 0
MVC
15.8
15.8
15.71 15.90 15.42 24,900 0 0 0
MVN
49.7
49.7
50 50 49.20 2,700 0 0 0
MWG
78.0
78.0
75.82 78.28 75.62 7,550,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.5
47.5
48.60 48.85 47.15 743,300 0 0 0
NAG
7.9
7.9
7.94 7.94 7.84 85,000 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.7
15.7
15.67 15.67 15.67 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
18 18.80 17.90 83,600 0 0 0
NBC
10.5
10.5
9.99 10.64 9.81 389,100 0 0 0
NBE
10.4
10.4
10.39 10.48 10.39 8,000 0 0 0
NBP
7.8
7.8
7.60 7.80 7.50 11,300 0 0 0
NBT
15.9
15.9
16.02 16.31 15.92 1,300 0 0 0
NBW
30.3
30.3
30.28 30.28 30.28 0 0 0 0
NCG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 900 0 0 0
NCT
83.6
83.6
82.79 83.61 82.61 14,500 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 5,200 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
10.3
10.3
10.10 10.30 10.10 112,900 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 500 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
7
7
6.90 7 6.90 31,800 0 0 0
NET
63.4
63.4
63.40 63.40 63.40 100 0 0 0
NFC
56.5
56.5
55.59 56.51 55.59 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.6
11.6
11.45 11.64 11.32 127,800 0 0 0
NHC
20.2
20.2
20.20 22.20 20.20 1,300 0 0 0
NHH
10.1
10.1
9.93 10.10 9.93 35,000 0 0 0
NHT
9.0
9.0
9.01 9.01 9.01 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
12.2
12.2
12.05 12.27 12.05 2,834,500 0 0 0
NLG
28.7
28.7
28.06 29.09 27.76 6,216,100 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.1
52.1
51.43 52.11 51.04 55,300 0 0 0
NNT
60.6
60.6
60.64 60.64 60.64 200 0 0 0
NO1
6.0
6.0
5.54 6.10 5.54 432,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.4
13.4
13.44 13.44 13.44 0 0 0 0
NRC
5.9
5.9
6 6 5.80 511,800 0 0 0
NSC
69.8
69.8
69.73 69.83 69.73 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.70 90,100 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
11.9
11.9
11.90 12 11.90 2,300 0 0 0
NT2
27.7
27.7
26 27.70 25.80 2,979,600 0 0 0
NTF
12.5
12.5
12.50 12.50 12.40 3,100 0 0 0
NTH
54.4
54.4
54.44 54.44 54.44 0 0 0 0
NTL
16.1
16.1
16 16.40 15.80 617,200 0 0 0
NTP
45.5
45.5
45.11 45.51 44.62 321,500 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.9
10.9
10.70 10.90 10.60 178,300 0 0 0
NVL
12.8
12.8
12.56 13.02 12.28 17,684,500 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.21 7.52 7.21 8,200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 100 0 0 0
OCB
9.7
9.7
9.57 9.78 9.57 2,488,000 0 0 0
OCH
5.4
5.4
5.40 5.50 5.40 41,800 0 0 0
ODE
44.1
44.1
45.10 45.10 44 19,000 0 0 0
OGC
2.9
2.9
2.83 2.93 2.83 237,500 0 0 0
OIL
15.2
15.2
15.22 15.91 14.53 3,745,200 0 0 0
ONE
10.6
10.6
9 10.60 9 30,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.49 18.57 18.49 800 0 0 0
ORS
13.2
13.2
13.30 13.35 12.85 3,696,100 0 0 0
PAC
25.5
25.5
24.55 25.45 24.18 2,518,700 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PAN
24.0
24.0
23.67 24.08 23.46 947,300 0 0 0
PAP
25
25
25.90 25.90 25 3,500 0 0 0
PAS
2.7
2.7
2.60 2.70 2.50 26,800 0 0 0
PAT
65.9
65.9
62.31 66.52 62.31 48,900 0 0 0
PBC
5.9
5.9
5.80 5.90 5.70 11,200 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 1,000 0 0 0
PBT
11.9
11.9
11.88 11.88 11.88 500 0 0 0
PC1
27.9
27.9
26.50 27.90 26.50 7,036,700 0 0 0
PCC
33.9
33.9
33.90 33.90 33.90 1,400 0 0 0
PCE
18.6
18.6
18.59 18.59 18.59 100 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 1,200 0 0 0
PCH
19.3
19.3
18.97 19.35 18.97 128,600 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
20.3
20.3
21.14 21.22 19.36 86,200 0 0 0
PDC
4.2
4.2
4.40 4.40 4.20 300 0 0 0
PDN
104.6
104.6
103.58 104.56 103.58 1,300 0 0 0
PDR
15.3
15.3
15.20 15.50 14.90 10,300,000 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
47.8
47.8
47.82 47.82 47.82 400 0 0 0
PET
43.1
43.1
41.52 43.14 40.95 1,347,500 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 19,700 0 0 0
PGB
11.2
11.2
11.16 11.16 10.70 11,000 0 0 0
PGC
12.8
12.8
12.55 12.83 12.51 62,200 0 0 0
PGD
24.0
24.0
24 24 23.75 1,600 0 0 0
PGI
18.7
18.7
18.28 18.66 18.28 200 0 0 0
PGN
6.3
6.3
6.90 6.90 6.20 31,100 0 0 0
PGS
52.9
52.9
49 52.90 49 400 0 0 0
PGT
6
6
6.20 6.80 6 1,100 0 0 0
PGV
21.8
21.8
21.26 21.88 20.77 50,100 0 0 0
PHC
4.6
4.6
4.53 4.59 4.50 23,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.8
66.8
66.77 66.77 66.77 0 0 0 0
PHP
32.5
32.5
31.86 32.74 31.86 74,200 0 0 0
PHR
32.3
32.3
31.48 32.29 31.48 132,800 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 2,200 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
17.2
17.2
17.19 17.19 17.19 0 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
7.5
7.5
7.30 7.81 7.30 9,700 0 0 0
PIV
6.7
6.7
6.40 6.80 6.20 289,200 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.37 8.37 8.19 2,100 0 0 0
PLA
5.6
5.6
5.20 5.60 5.10 10,100 0 0 0
PLC
23.1
23.1
22.50 23.90 22.50 286,200 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
5.2
5.2
5.15 5.36 5.13 70,100 0 0 0
PLX
39.9
39.9
39.00 40.84 39.00 4,323,200 0 0 0
PMB
9.7
9.7
9.63 9.72 9.63 700 0 0 0
PMC
135.3
135.3
124.66 135.28 124.66 200 0 0 0
PMG
7.0
7.0
6.99 7 6.99 14,400 0 0 0
PMJ
16
16
16 16 16 0 0 0 0
PMP
14
14
14 14 14 1,000 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
27.4
27.4
27.42 27.42 27.42 100 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
74
74
73 74 72.20 1,209,800 0 0 0
PNP
20.1
20.1
20.10 20.10 20.10 500 0 0 0
PNT
8
8
8 8 8 1,300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
16.40 16.40 15.70 32,700 0 0 0
POT
21.5
21.5
21.46 21.46 21.46 100 0 0 0
POV
7.8
7.8
7.30 7.88 7.30 7,000 0 0 0
POW
13.4
13.4
12.85 13.40 12.80 17,316,000 0 0 0
PPC
11.2
11.2
10.65 11.20 10.60 2,063,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.7
25.7
25.71 25.71 25.26 23,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
19.30 19.30 19.30 200 0 0 0
PPS
10.6
10.6
11 11 10.50 300 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PRE
21.7
21.7
21.85 22.44 21.36 13,500 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PSB
5.8
5.8
6 6 5.70 45,600 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
12.6
12.6
12 12.69 11.92 155,700 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
7.7
7.7
7.70 7.90 7.70 366,000 0 0 0
PSL
10.5
10.5
10.50 10.60 10.50 1,200 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
18.20 20.70 17.20 8,900 0 0 0
PSW
7.6
7.6
7.51 7.60 7.51 44,600 0 0 0
PTB
37.0
37.0
36.45 37.37 36.45 96,800 0 0 0
PTC
6.9
6.9
6.85 6.85 6.85 5,300 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 2,700 0 0 0
PTL
2.8
2.8
2.62 2.78 2.62 40,600 0 0 0
PTM
5.8
5.8
5.69 5.83 5.54 3,400 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
8.33 8.43 8.33 5,100 0 0 0
PTT
8.9
8.9
8.90 8.90 8.80 600 0 0 0
PTV
6.6
6.6
6.60 6.90 6.50 39,200 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 30,800 0 0 0
PVB
29.6
29.6
29 30.20 26.90 146,400 0 0 0
PVC
18.2
18.2
17.80 18.70 17.70 2,105,200 0 0 0
PVD
20.8
20.8
20.07 21.09 20.07 3,336,600 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.60 6.80 6.60 109,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
70.1
70.1
70.02 70.37 69.14 46,500 0 0 0
PVM
19.5
19.5
19.50 19.60 19.40 37,600 0 0 0
PVO
7.5
7.5
7.10 7.89 7.10 81,700 0 0 0
PVP
14.0
14.0
14.04 14.28 13.85 269,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
35.2
35.2
34.17 36.17 32.92 7,282,100 0 0 0
PVT
19.7
19.7
19.59 20.23 19.36 8,810,800 0 0 0
PVV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
6.7
6.7
6.30 7.50 6.30 110,300 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
14
14
14 14.10 13.90 54,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 0 0 0 0
QCG
13.2
13.2
13 13.25 12.90 279,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 300 0 0 0
QNP
31.3
31.3
31.35 31.35 31.35 0 0 0 0
QNS
45.0
45.0
45.20 45.29 44.92 27,700 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
34.4
34.4
34 34.40 34 3,000 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 1,000 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
QTP
14.3
14.3
13.90 14.70 13.50 2,463,300 0 0 0
RAL
81.1
81.1
81.00 81.65 81.00 2,700 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 5,800 0 0 0
REE
61.7
61.7
58 61.65 57.65 3,852,100 0 0 0
RIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
RTB
26.6
26.6
26.16 26.63 26.16 1,000 0 0 0
RYG
10.2
10.2
10.23 10.27 9.99 205,900 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
64.5
64.5
63.52 64.50 63.52 300 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.5
8.5
8.20 8.70 8.20 179,100 0 0 0
SAB
41.9
41.9
41.92 42.24 41.54 817,400 0 0 0
SAC
11.6
11.6
12.02 12.02 11.56 3,700 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 6,600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
6 6.08 6 61,300 0 0 0
SAS
33.1
33.1
32.77 33.49 32.77 19,100 0 0 0
SAV
12.8
12.8
12.81 12.81 12.81 0 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 3,000 0 0 0
SBA
27.0
27.0
26.37 27.64 26.33 20,200 0 0 0
SBB
15.9
15.9
16.04 16.04 15.94 16,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
9.7
9.7
9.71 9.71 9.58 16,400 0 0 0
SBH
40.7
40.7
40.60 40.80 40.60 2,700 0 0 0
SBL
6.3
6.3
5.70 6.30 5.60 1,700 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
5.2
5.10 5.20 5 418,600 0 0 0
SBT
20.4
20.4
19.86 20.42 19.76 547,600 0 0 0
SBV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.5
64.5
64.20 64.60 64.20 22,500 0 0 0
SCI
8.7
8.7
8.50 8.70 8.40 14,100 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.70 5,800 0 0 0
SCL
16.2
16.2
16.50 16.50 15.73 141,700 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.79 5.95 5.79 1,290,900 0 0 0
SCS
50.1
50.1
49.42 50.18 49.23 119,600 0 0 0
SD2
5.5
5.5
5.30 5.50 5.20 6,600 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 2,800 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 5,000 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
10.9
10.9
10.66 10.85 10.66 37,500 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
10.0
10.0
9.96 9.96 9.96 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 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 1,000 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.2
44.2
44 44.20 44 4,500 0 0 0
SEB
42.9
42.9
42.85 42.85 42.85 100 0 0 0
SED
16.9
16.9
16.72 16.91 16.45 9,300 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 1,200 0 0 0
SFG
10.1
10.1
10.02 10.11 9.54 15,100 0 0 0
SFI
26.5
26.5
26.48 26.48 26.48 1,000 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
10.70 13 10.70 16,700 0 0 0
SGC
77.4
77.4
77.48 77.48 77.38 200 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 20.82 100 0 0 0
SGI
9.3
9.3
9.79 10.33 9.34 300 0 0 0
SGN
53
53
53.30 53.30 52.60 2,500 0 0 0
SGP
24
24
23.70 24.40 23.50 52,500 0 0 0
SGR
12.4
12.4
12.33 12.46 12.08 87,700 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.20 16 15.20 7,000 0 0 0
SHA
4.0
4.0
3.92 4.04 3.80 1,900 0 0 0
SHB
14.8
14.8
14.39 14.78 14.29 76,541,900 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SHI
14
14
13.80 14 13.80 215,600 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 5,700 0 0 0
SHP
32.2
32.2
32.49 32.49 31.79 1,700 0 0 0
SHS
16
16
15.40 16.30 15.40 17,691,500 0 0 0
SID
15.1
15.1
14.50 15.10 14.50 1,400 0 0 0
SIG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SIV
40.8
40.8
38.60 40.79 38.60 600 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14.1
14.1
14 14.10 13.85 184,900 0 0 0
SJE
16.6
16.6
16.10 17 16 124,200 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 900 0 0 0
SJS
48.6
48.6
48.20 49.50 48.20 15,800 0 0 0
SKG
8.6
8.6
8.60 8.65 8.57 46,400 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
23.9
23.9
23.40 23.87 23.40 1,100 0 0 0
SLS
161
161
161 161.10 160.80 12,700 0 0 0
SMA
9.8
9.8
9.90 9.90 9.77 4,200 0 0 0
SMB
37.4
37.4
37.51 38.00 37.42 8,800 0 0 0
SMC
11.2
11.2
11 11.15 11 61,900 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.8
8.8
8.40 8.80 8.40 1,300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.5
31.5
31.50 31.50 31.50 100 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 500 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.1
9.1
8.44 9.10 8.44 300 0 0 0
SPV
19.3
19.3
24.80 24.80 19.28 600 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.80 2,900 0 0 0
SRC
41.1
41.1
42.01 42.01 41.09 400 0 0 0
SRF
6.5
6.5
6.56 6.59 6.40 5,400 0 0 0
SSB
13.9
13.9
13.90 13.98 13.82 1,774,600 0 0 0
SSC
27.2
27.2
27.16 27.16 27.16 0 0 0 0
SSG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 0 0 0 0
SSI
21.5
21.5
21.10 21.78 21.02 30,401,000 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.21 3.32 3.10 174,600 0 0 0
STB
62.2
62.2
61.30 62.70 61.10 5,688,900 0 0 0
STC
14.6
14.6
14.60 14.60 14.60 1,300 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
19.8
19.8
20 20 19.80 31,700 0 0 0
STK
13.5
13.5
13.73 13.73 13.18 15,200 0 0 0
STP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.0
18.0
17.60 17.99 17.60 3,200 0 0 0
SVD
3.7
3.7
3.99 3.99 3.70 600 0 0 0
SVG
7
7
7 7 7 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 1.90 141,100 0 0 0
SVT
10.1
10.1
10.26 10.39 10.12 4,600 0 0 0
SWC
29.1
29.1
28.80 29.10 28.80 200 0 0 0
SZB
37.0
37.0
36.95 37.22 36.68 5,400 0 0 0
SZC
27.0
27.0
26.80 27.41 26.80 601,800 0 0 0
SZE
8.8
8.8
8.66 8.85 8.56 8,000 0 0 0
SZG
31.2
31.2
31.31 31.31 31.21 1,000 0 0 0
SZL
26.8
26.8
26.66 26.83 26.66 2,000 0 0 0
TA6
6.2
6.2
6.17 6.17 6.17 0 0 0 0
TA9
10.7
10.7
10.70 10.70 10.52 500 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
33.9
33.9
33.47 33.94 32.81 5,400 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
30.2
30.2
29.68 30.26 29.43 10,014,500 0 0 0
TCH
15
15
14.73 15.45 14.55 15,023,600 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
31.3
31.3
31.15 31.34 30.78 53,300 0 0 0
TCM
21.0
21.0
20.73 20.96 20.63 1,414,900 0 0 0
TCO
12.8
12.8
12.90 12.90 12.60 326,400 0 0 0
TCR
2.7
2.7
2.69 2.69 2.60 5,800 0 0 0
TCT
20
20
19.65 20.05 19.65 10,200 0 0 0
TCW
29.3
29.3
29.15 29.43 29.06 7,100 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 100 0 0 0
TDC
10.1
10.1
10.15 10.15 9.97 97,900 0 0 0
TDF
8.9
8.9
9 9 8.70 2,900 0 0 0
TDG
2.6
2.6
2.61 2.62 2.58 34,500 0 0 0
TDH
3.5
3.5
3.50 3.59 3.50 36,000 0 0 0
TDM
52.7
52.7
53.20 53.20 52.73 400 0 0 0
TDP
27.5
27.5
27.68 28.64 26.82 268,400 0 0 0
TDS
9
9
8.20 9 8.20 3,500 0 0 0
TDT
6.2
6.2
6.17 6.17 6.08 20,900 0 0 0
TDW
42.8
42.8
42.75 42.75 42.75 400 0 0 0
TED
57.7
57.7
57.75 57.75 57.75 0 0 0 0
TEG
6.1
6.1
6.10 6.10 6 25,100 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
43.7
43.7
43.65 44.50 43.36 3,900 0 0 0
TGP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.7
31.7
31.40 32.10 31.30 7,900 0 0 0
THG
37.9
37.9
37.69 39.16 37.26 72,400 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.7
8.7
8.47 8.66 8.47 114,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.3
18.3
16.36 18.30 16.36 200 0 0 0
TID
20.7
20.7
20.68 20.68 20.68 400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.3
7.3
7.40 7.50 7 3,456,100 0 0 0
TIN
128
128
128 136.70 128 21,300 0 0 0
TIP
17.3
17.3
17.27 17.32 17.13 28,100 0 0 0
TIS
4.8
4.8
5 5 4.80 118,000 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
10.0
10.0
10.05 10.05 10.05 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TLD
8.3
8.3
8.46 8.47 8.21 502,900 0 0 0
TLG
47.9
47.9
47.02 47.85 46.92 113,300 0 0 0
TLH
4.5
4.5
4.48 4.56 4.48 183,000 0 0 0
TLP
8
8
7.70 8 7.70 200 0 0 0
TMB
51.7
51.7
51.29 51.67 51.00 2,300 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
56.0
56.0
65.90 65.90 56.02 200 0 0 0
TMP
52.7
52.7
52.61 52.71 52.61 22,400 0 0 0
TMS
40.9
40.9
40.70 40.90 40.70 2,200 0 0 0
TMT
12.7
12.7
12.80 12.90 11.95 14,900 0 0 0
TMW
21.4
21.4
21.45 21.45 21.45 0 0 0 0
TMX
8
8
8 8 8 0 0 0 0
TN1
14.1
14.1
14.04 14.08 14.04 1,900 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
29
29
29 29 29 0 0 0 0
TNG
22.4
22.4
21.58 22.41 21.58 1,715,300 0 0 0
TNH
10.3
10.3
10.60 10.60 10.20 46,700 0 0 0
TNI
4.2
4.2
4.24 4.24 4.01 28,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.2
8.2
8.18 8.76 8.18 75,300 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.0
166.0
166.34 166.34 161.55 65,100 0 0 0
TOT
13.3
13.3
13.16 13.33 12.99 2,100 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 200 0 0 0
TPB
16.2
16.2
15.85 16.20 15.80 11,989,200 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 100 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 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
32.9
32.9
33.11 33.11 32.62 2,900 0 0 0
TRC
16.8
16.8
16.48 17.01 16.48 22,100 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
6
6 6 6 500 0 0 0
TSB
20
20
20.30 20.30 19 7,400 0 0 0
TSC
2.5
2.5
2.52 2.57 2.52 127,100 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
41.4
41.4
41.35 41.35 41.35 100 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 4.58 200 0 0 0
TTA
12.4
12.4
11.70 12.40 11.45 4,485,400 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
58.4
58.4
58.45 58.45 58.45 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.60 2.70 2.58 944,000 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.5
2.5
2.30 2.50 2.30 7,500 0 0 0
TTL
8.2
8.2
7.80 8.20 7.80 47,800 0 0 0
TTN
15.5
15.5
15.02 15.49 14.93 77,200 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
39.4
39.4
36.30 41 36.30 269,200 0 0 0
TV2
39.4
39.4
37.20 39.35 37.10 1,591,500 0 0 0
TV3
17.0
17.0
16.43 17.01 16.43 400 0 0 0
TV4
15.5
15.5
16 16 15.30 13,300 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.1
7.1
7.11 7.25 7.05 10,400 0 0 0
TVC
7.5
7.5
7.50 7.50 7.50 10,100 0 0 0
TVD
10.9
10.9
10.42 10.88 10.32 241,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.2
8.2
8.10 8.30 8 403,100 0 0 0
TVS
12.3
12.3
12.62 12.66 11.96 274,400 0 0 0
TVT
15.1
15.1
15.11 15.11 15.11 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 25,800 0 0 0
TYA
15.7
15.7
15.75 15.84 15.48 5,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.60 6.70 6.30 20,400 0 0 0
UDL
15.7
15.7
15.68 15.68 15.68 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.1
60.1
60.80 60.80 60 7,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.3
5.3
5.30 5.30 5.30 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.1
16.1
16.18 16.18 16.08 900 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.8
9.8
9.10 9.80 8.90 3,000 0 0 0
V21
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 100 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
15
15
15 15 15 0 0 0 0
VC2
4.7
4.7
4.60 4.80 4.60 142,400 0 0 0
VC3
24.4
24.4
24.19 24.37 23.91 798,700 0 0 0
VC6
21.7
21.7
21.75 21.75 21.75 0 0 0 0
VC7
8
8
7.90 8.10 7.80 149,600 0 0 0
VC9
4
4
3.70 4 3.70 87,100 0 0 0
VCA
7.4
7.4
7.01 7.39 7.01 900 0 0 0
VCB
57.9
57.9
58.31 58.61 57.52 8,558,200 0 0 0
VCC
10.6
10.6
10.60 11.20 10.20 44,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
330
330
330 330 330 0 0 0 0
VCG
19.5
19.5
18.66 19.50 18.61 15,458,500 0 0 0
VCI
25.7
25.7
25.48 26.15 25.37 12,468,000 0 0 0
VCM
8.4
8.4
7.60 8.40 7.60 7,000 0 0 0
VCP
23.7
23.7
24 24 23.40 16,300 0 0 0
VCR
37
37
37 37 37 400 0 0 0
VCS
39.4
39.4
39.72 39.82 39.34 42,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 3,500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.5
16.5
14.80 16.50 14.80 2,800 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
42.7
42.7
40.53 42.70 40.45 4,800 0 0 0
VDS
14.3
14.3
14.15 14.40 14 654,500 0 0 0
VDT
6.0
6.0
5.98 5.98 5.98 100 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 500 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.4
3.4
3.40 3.60 3.40 500 0 0 0
VEA
33.6
33.6
33.20 33.70 33.20 221,600 0 0 0
VEC
33.2
33.2
34.50 34.50 30.10 1,200 0 0 0
VEF
95.3
95.3
94.80 95.50 94.80 3,400 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.9
47.9
47.99 47.99 47.94 1,100 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
42.8
42.8
41.30 43.08 41.30 924,800 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 100 0 0 0
VGI
83.9
83.9
81.00 84.08 80.91 776,200 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.8
24.8
24.80 24.90 24.60 20,400 0 0 0
VGR
68.5
68.5
74.85 84.11 67.92 54,200 0 0 0
VGS
22.1
22.1
21.74 22.41 21.74 278,800 0 0 0
VGT
11.8
11.8
11.70 11.99 11.60 1,272,500 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
58.5
58.5
57.90 58.50 57.70 332,200 0 0 0
VHD
3.8
3.8
3.50 3.80 3.30 6,000 0 0 0
VHE
3.2
3.2
3.10 3.20 3.10 301,000 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 14,400 0 0 0
VHH
3.2
3.2
3.20 3.20 2.50 600 0 0 0
VHL
11
11
11.60 11.60 11 10,600 0 0 0
VHM
50.2
50.2
48.58 50.17 47.76 4,327,400 0 0 0
VIB
14.9
14.9
14.55 14.94 14.46 8,611,500 0 0 0
VIC
128.7
128.7
128 132.30 126 3,013,400 0 0 0
VID
4.9
4.9
4.95 4.95 4.80 10,600 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 7,800 0 0 0
VIG
4.7
4.7
4.70 4.70 4.60 159,600 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 0 0 0 0
VIN
14.6
14.6
14.62 14.62 14.62 200 0 0 0
VIP
10.9
10.9
10.82 10.95 10.77 310,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.16 23.63 23.16 3,100 0 0 0
VIW
43.6
43.6
43.60 43.60 43.60 11,700 0 0 0
VIX
15.4
15.4
15.14 15.57 15 30,948,400 0 0 0
VJC
117.7
117.7
117.69 118.08 115.38 1,290,300 0 0 0
VLA
8.6
8.6
8.63 8.63 8.63 0 0 0 0
VLB
43.7
43.7
43.38 43.76 43.28 27,000 0 0 0
VLC
13.8
13.8
13.60 13.80 13.40 108,800 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.1
34.1
34.05 34.05 34.05 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.6
4.6
5 5 4.50 231,000 0 0 0
VMD
14.9
14.9
14.90 14.90 14.90 600 0 0 0
VMG
3.2
3.2
2.90 3.30 2.80 12,700 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.4
53.4
53.35 53.35 53.35 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.8
15.8
16.13 16.13 15.65 2,300 0 0 0
VNB
14.7
14.7
14.40 14.70 14.40 11,100 0 0 0
VNC
34.8
34.8
34.81 34.81 34.72 1,200 0 0 0
VND
15.5
15.5
15.20 15.80 15.10 15,438,700 0 0 0
VNF
13.5
13.5
13.54 13.54 13.54 3,000 0 0 0
VNG
7.1
7.1
7.20 7.20 6.80 1,200 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.2
8.2
8.30 8.30 8.10 4,100 0 0 0
VNL
19.8
19.8
19.65 20.15 19.65 6,900 0 0 0
VNM
60.1
60.1
59.55 60.23 59.45 3,445,600 0 0 0
VNP
20.6
20.6
21.06 21.16 20.39 201,000 0 0 0
VNR
18.6
18.6
18.65 18.65 18.56 39,500 0 0 0
VNS
8.3
8.3
8.38 8.49 8.30 70,100 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
320
320
320.10 321 320 1,400 0 0 0
VOS
12.9
12.9
12.60 12.85 12.60 1,439,400 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
25.8
25.8
25.50 25.94 25.10 21,942,900 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.0
22.0
21.86 22.04 21.49 5,500 0 0 0
VPG
4.3
4.3
4.37 4.40 4.28 109,600 0 0 0
VPH
3.8
3.8
3.60 3.84 3.60 34,700 0 0 0
VPI
52.6
52.6
52.64 53.18 52 2,387,600 0 0 0
VPL
82.5
82.5
79.90 82.50 79 586,500 0 0 0
VPR
7.2
7.2
7.79 7.79 7.09 8,100 0 0 0
VPS
8.0
8.0
8.07 8.07 7.98 3,600 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 17.70 300 0 0 0
VRC
13.4
13.4
13 13.40 12.90 577,700 0 0 0
VRE
25.4
25.4
24.58 25.54 24.53 5,258,800 0 0 0
VRG
15.8
15.8
15.95 15.95 15.76 3,500 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 0 0 0 0
VSC
24.0
24.0
23.55 24.15 23.45 4,166,400 0 0 0
VSE
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VSF
27.4
27.4
26.90 27.40 26.60 18,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.6
41.6
41.31 41.60 41.12 40,900 0 0 0
VSI
28
28
27.50 28 27.50 5,100 0 0 0
VSM
14.3
14.3
13.90 14.30 13.90 9,000 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.10 2.30 2.10 600 0 0 0
VTB
14.1
14.1
14 14.10 14 2,300 0 0 0
VTC
9.9
9.9
9.89 9.89 9.65 7,700 0 0 0
VTD
6.1
6.1
6.10 6.20 6 35,100 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 100 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
9.1
9.1
9.10 9.10 9.10 600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
36.6
36.6
37.02 37.02 35.68 3,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.74 10.74 10.60 106,300 0 0 0
VTP
55.7
55.7
53.34 55.85 53.34 521,200 0 0 0
VTQ
9.4
9.4
9.90 9.90 7.60 1,300 0 0 0
VTR
10.7
10.7
10.70 10.90 10.60 11,700 0 0 0
VTV
15
15
14.90 15.10 14.70 24,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.90 20.10 19.80 1,025,100 0 0 0
VUA
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
13
13
13 13 13 19,400 0 0 0
VWS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
276
276
276 276 276 0 0 0 0
WSB
54.0
54.0
54.00 54.00 54.00 100 0 0 0
WSS
6.3
6.3
6.10 6.30 6.10 15,200 0 0 0
WTC
9
9
9 9 9 800 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 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 0 0 0 0
XHC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
XLV
12.3
12.3
12.26 12.26 12.26 0 0 0 0
XMC
9.5
9.5
8.90 9.50 8.90 6,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.5
15.5
15.50 15.50 15.50 100 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 500 0 0 0
YBM
10.5
10.5
10.40 10.45 10.40 1,000 0 0 0
YEG
9.4
9.4
9.31 9.53 9.31 1,248,600 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,814.7
1,814.7
1,790.95 1,815.19 1,787.85 304,490,184 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |