DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (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 27/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AAA
7.1
7.1
7.05 7.09 7.04 401,100 0 0 0
AAH
3
3
3 3.10 2.90 777,400 0 0 0
AAM
6.6
6.6
6.55 6.60 6.55 500 0 0 0
AAS
8.6
8.6
8.50 8.70 8.50 712,400 0 0 0
AAT
2.9
2.9
2.86 2.87 2.78 11,300 0 0 0
AAV
7.1
7.1
7.30 7.30 7 164,500 0 0 0
ABB
15.6
15.6
15.40 15.80 15.40 670,300 0 0 0
ABC
10.5
10.5
10.60 10.60 10.40 13,300 0 0 0
ABI
19.4
19.4
19.30 19.50 19.30 3,800 0 0 0
ABR
12.7
12.7
12.65 12.65 12.65 100 0 0 0
ABS
3.0
3.0
3.02 3.10 3 120,500 0 0 0
ABT
56.4
56.4
56.10 56.40 56.10 2,300 0 0 0
ABW
10.4
10.4
10.50 10.50 10.40 13,400 0 0 0
ACB
25.2
25.2
24.85 25.45 24.55 40,506,300 0 0 0
ACC
12.6
12.6
12.10 12.65 11.85 16,900 0 0 0
ACE
38
38
38 38 38 0 0 0 0
ACL
12.7
12.7
13 13.90 12.65 2,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.3
2.3
2.30 2.30 2.30 100 0 0 0
ACV
43.9
43.9
44 44 43.40 1,195,600 0 0 0
ADC
19
19
19 19 19 100 0 0 0
ADG
8.6
8.6
8.54 8.56 8.54 1,000 0 0 0
ADS
9.0
9.0
8.88 9.35 8.88 163,600 0 0 0
AFX
10.4
10.4
10.40 10.55 10.35 115,000 0 0 0
AG1
10.3
10.3
10.30 10.30 10.30 8,300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12
12
12 12.05 11.85 100,800 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
34.8
34.8
35.54 35.63 33.57 3,900 0 0 0
AGR
14.7
14.7
14.70 14.75 14.50 195,300 0 0 0
AGX
177.6
177.6
235 235 177.30 48,400 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AIG
48.5
48.5
47.60 49 47.60 6,400 0 0 0
ALT
14.4
14.4
15 17 14.40 24,500 0 0 0
ALV
7.3
7.3
7.20 7.30 7.10 4,000 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 5,300 0 0 0
AMS
10
10
9.10 10.20 8.90 710,600 0 0 0
AMV
1.5
1.5
1.50 1.60 1.50 259,100 0 0 0
ANT
26
26
27.45 27.45 26 5,800 0 0 0
ANV
22.1
22.1
22.30 22.30 22 294,400 0 0 0
APF
45.6
45.6
44.55 45.82 44.55 44,100 0 0 0
APG
4.6
4.6
4.65 4.65 4.60 189,300 0 0 0
APH
5.5
5.5
5.52 5.56 5.49 95,500 0 0 0
API
6.1
6.1
6.10 6.10 6 76,000 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.20 4.40 4.10 3,900 0 0 0
APS
6.9
6.9
7.10 7.10 6.80 200,400 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 100 0 0 0
ASM
5.9
5.9
5.87 5.95 5.85 381,800 0 0 0
ASP
7.5
7.5
7.79 7.79 7.45 88,400 0 0 0
AST
71.0
71.0
71.00 71.00 71.00 2,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
44
44
44 44 44 800 0 0 0
AVG
9.7
9.7
9.70 9.80 9.60 39,800 0 0 0
BAB
11.3
11.3
11.10 11.60 11.10 9,000 0 0 0
BAF
34.7
34.7
34.50 34.70 34.45 1,291,500 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 300 0 0 0
BBH
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
11.6
11.6
11.60 11.60 11.60 200 0 0 0
BCA
21
21
21.40 21.40 21 1,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 26,100 0 0 0
BCE
9.0
9.0
9 9 8.84 6,500 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
55.4
55.4
54.90 55.70 54.20 607,000 0 0 0
BCP
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
BCR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.7
35.7
35.50 35.70 35.50 1,300 0 0 0
BDT
9
9
9 9 8.90 3,700 0 0 0
BDW
26
26
26 26 26 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
57.6
57.6
57.20 58 57.20 53,300 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.5
7.5
5.70 7.50 5.70 300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.4
29.4
29.35 29.35 29.20 700 0 0 0
BHP
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BIC
23.7
23.7
23.60 23.65 23.60 18,600 0 0 0
BID
43.3
43.3
43.85 43.85 43.20 3,843,400 0 0 0
BIG
5.7
5.7
5.72 5.72 5.55 148,800 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BKC
21.1
21.1
21.20 21.20 20.80 3,500 0 0 0
BKG
2.3
2.3
2.34 2.34 2.30 52,300 0 0 0
BLI
8.7
8.7
8.70 8.90 8.70 3,500 0 0 0
BLN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BLT
21.3
21.3
21.25 21.25 21.25 100 0 0 0
BMC
12.9
12.9
12.70 13 12.70 9,000 0 0 0
BMD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMF
7
7
7 7 7 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.8
14.8
14.60 14.80 14.55 150,400 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
139
139
141 141 138.40 63,600 0 0 0
BMS
14.4
14.4
14.40 14.50 14.20 121,700 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BNW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 200 0 0 0
BRC
12.1
12.1
12.10 12.10 12 1,100 0 0 0
BRR
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BRS
24
24
24.90 24.90 24 1,600 0 0 0
BSA
20
20
19.60 20 19.60 23,000 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
35.3
35.3
35.80 35.85 35.15 199,100 0 0 0
BSL
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 100 0 0 0
BSR
28.3
28.3
28.80 29.15 28.20 7,027,500 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.1
22.1
22.10 22.10 22.10 5,300 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
8.3
8.3
8.31 8.40 8.31 42,000 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 900 0 0 0
BTT
38
38
38 38 38 1,500 0 0 0
BTU
16.3
16.3
16.30 16.30 16.30 4,900 0 0 0
BTV
16.2
16.2
16.20 16.20 16.20 200 0 0 0
BTW
77
77
77 77 77 0 0 0 0
BVB
12.7
12.7
12.40 12.70 12.30 2,376,500 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68.1
68.1
69.20 69.20 66.80 611,900 0 0 0
BVL
14.9
14.9
14 14.90 14 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.6
26.6
26.60 27 26.60 200,800 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.8
43.8
44.90 44.90 43.40 247,400 0 0 0
BWS
34
34
34 34 34 2,400 0 0 0
BXH
16
16
16 16 16 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
18
18
18 18 18 0 0 0 0
C32
12.0
12.0
12.60 13 11.95 1,500 0 0 0
C47
9.5
9.5
9.35 9.48 9.30 7,300 0 0 0
C4G
7
7
7 7 6.90 106,000 0 0 0
C69
17.6
17.6
17.70 17.80 17.40 851,300 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 100 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 400 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.8
43.8
45 45 43.60 10,700 0 0 0
CAT
14.3
14.3
14.11 14.31 14.11 16,200 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CBS
24.9
24.9
24.40 24.90 24.40 1,700 0 0 0
CC1
34
34
35 35 34 500 0 0 0
CCA
14.5
14.5
14.54 14.54 14.54 0 0 0 0
CCC
7.6
7.6
7.41 7.85 7.35 3,200 0 0 0
CCI
19
19
19 19 19 0 0 0 0
CCL
4.4
4.4
4.29 4.50 4.29 1,225,600 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CCR
14.4
14.4
14.20 14.40 14.20 1,100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
20.8
20.8
20.50 21 20.45 71,700 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.1
29.1
29.40 29.40 29.10 1,400 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.1
13.1
12.90 13.10 12.90 2,100 0 0 0
CDR
4.9
4.9
4.80 4.90 4.40 2,000 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.8
15.8
16 16.29 15.81 5,145,300 0 0 0
CET
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.1
3.1
3 3.20 3 2,300 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28
28
27.80 28 27.80 9,300 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CID
8
8
8 8 8 0 0 0 0
CIG
6
6
6.06 6.06 5.93 17,800 0 0 0
CII
17.9
17.9
18.25 18.35 17.90 7,248,800 0 0 0
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66.3
66.3
66.50 66.50 66.30 1,700 0 0 0
CKD
22.5
22.5
22.60 23.37 22.50 3,200 0 0 0
CKG
7.3
7.3
7.40 7.43 7.31 11,800 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
53.9
53.9
53.90 53.90 53.90 0 0 0 0
CLH
20.2
20.2
20.20 20.20 20.20 300 0 0 0
CLL
30.3
30.3
30.35 30.50 30 2,900 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.7
14.7
14.70 14.70 14.70 11,800 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CMD
19
19
18.90 19 18.90 8,200 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
28
28
27.80 28.10 27.75 145,700 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
18.7
18.7
21.60 21.60 16.10 400 0 0 0
CMN
24.4
24.4
25 25 24.40 5,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.3
6.3
6.30 6.40 6.20 34,100 0 0 0
CMT
13
13
13 13 13 100 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.8
5.8
5.75 5.79 5.72 16,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CNG
22.5
22.5
22.55 22.55 22.50 5,700 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
5.6
5.6
5.70 5.70 5.60 2,400 0 0 0
COM
30.8
30.8
30.80 30.80 30.80 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.3
16.3
16.70 16.70 16.33 1,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
31.2
31.2
31.10 31.20 31 17,200 0 0 0
CQT
7.7
7.7
7.10 7.70 7.10 300 0 0 0
CRC
7.2
7.2
7.75 7.75 7.17 3,168,100 0 0 0
CRE
7.9
7.9
8 8 7.90 175,600 0 0 0
CSC
13.9
13.9
13.90 13.90 13.50 23,000 0 0 0
CSI
16.8
16.8
16.80 16.80 16.80 800 0 0 0
CSM
12
12
11.85 12 11.80 267,800 0 0 0
CSV
25.6
25.6
25.55 25.65 25.40 200,100 0 0 0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7.2
7.2
7.20 7.20 7.20 200 0 0 0
CTB
17
17
17 17 16.80 4,200 0 0 0
CTD
73.8
73.8
74 74.20 72.10 1,092,500 0 0 0
CTF
18.2
18.2
18.20 18.20 17.85 329,900 0 0 0
CTG
35.4
35.4
35.30 35.50 35.20 7,372,900 0 0 0
CTI
20.4
20.4
20.30 20.55 20.30 174,100 0 0 0
CTP
8.3
8.3
8.20 8.90 8.10 154,400 0 0 0
CTR
90
90
90.70 92.50 89.60 685,300 0 0 0
CTS
22.2
22.2
22.38 22.50 22.11 685,300 0 0 0
CTT
18.2
18.2
18.20 18.20 18.20 4,100 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
12.3
12.3
12.30 12.30 12.30 100 0 0 0
D2D
32.7
32.7
32.95 33.20 32.50 59,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.8
2.8
2.73 2.80 2.62 117,100 0 0 0
DAN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.3
8.3
8.30 8.30 8.30 200 0 0 0
DBC
19.3
19.3
19.42 19.51 19.29 1,238,400 0 0 0
DBD
50
50
50.40 50.40 50 17,100 0 0 0
DBM
23.8
23.8
23.80 23.80 23.80 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 53,200 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DC2
5.8
5.8
5.75 5.75 5.75 0 0 0 0
DC4
7.6
7.6
7.64 7.66 7.60 121,500 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
26
26
26 26 26 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.8
37.8
38.50 38.70 37.60 1,074,800 0 0 0
DCM
40.7
40.7
40.90 41.25 40.55 1,044,600 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 300 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.1
7.1
7.10 7.10 6.90 900 0 0 0
DDV
26.4
26.4
26.20 26.60 26.10 116,700 0 0 0
DFC
32
32
32 32 32 200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
47.8
47.8
47.50 47.95 47.50 997,100 0 0 0
DGT
4
4
4 4.10 3.90 100,000 0 0 0
DGW
41.7
41.7
41.30 42.25 41.30 1,069,800 0 0 0
DHA
49.1
49.1
49 49.35 48.65 16,700 0 0 0
DHB
11.6
11.6
12.40 12.40 11.60 2,200 0 0 0
DHC
36
36
36.50 36.70 35.95 118,400 0 0 0
DHD
28.6
28.6
28.70 28.70 28.60 5,700 0 0 0
DHG
94.5
94.5
94.40 94.70 94.40 2,800 0 0 0
DHM
6.9
6.9
6.77 6.90 6.77 300 0 0 0
DHN
18
18
18 18 18 1,100 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DHT
67.9
67.9
65.70 70 65.70 13,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
13.8
13.8
13.85 13.90 13.75 3,128,400 0 0 0
DIH
8.4
8.4
8.60 8.60 8.40 2,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.20 5.40 5.20 380,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.72 2.67 442,100 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
58
58
57.20 58 57.20 400 0 0 0
DMN
9.5
9.5
9 9.50 9 1,100 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
7
7
7 7 7 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32 32 32 1,500 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
31.3
31.3
31.30 31.30 31.30 400 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
57.9
57.9
58.10 58.10 57.90 4,200 0 0 0
DPG
40.1
40.1
40.33 40.33 39.84 225,300 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
26.2
26.2
26.30 26.45 26.10 1,298,400 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.5
41.5
41.90 41.90 41.20 212,700 0 0 0
DQC
10.6
10.6
10.90 10.90 10.60 9,800 0 0 0
DRC
12.1
12.1
12.10 12.20 12.01 150,700 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DRH
2.1
2.1
2.12 2.14 2.08 379,800 0 0 0
DRI
14.1
14.1
13.90 14.10 13.80 609,600 0 0 0
DRL
44.5
44.5
44.65 44.65 44.50 2,000 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 300 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.8
22.8
22.50 22.90 22.45 279,900 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.9
37.9
37.80 37.90 37.50 1,300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
5.8
5.8
5.80 5.80 5.80 358,500 0 0 0
DTA
3.4
3.4
3.44 3.47 3.40 6,500 0 0 0
DTD
14.5
14.5
14.60 14.60 14.40 357,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.80 43,500 0 0 0
DTK
11.2
11.2
11.01 11.29 11.01 7,600 0 0 0
DTL
10.9
10.9
11.20 11.20 10.90 2,200 0 0 0
DTP
84
84
82.48 84 82.48 1,500 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.2
7.2
7.10 7.20 7 64,500 0 0 0
DVN
21
21
21.20 21.30 20.70 23,000 0 0 0
DVP
71.0
71.0
70.90 71.28 70.90 11,100 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
16.6
16.6
16.60 16.60 16.60 600 0 0 0
DXG
13.4
13.4
13.38 13.42 13.25 20,790,800 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.5
13.5
13.50 13.50 13.40 80,500 0 0 0
DXS
8.1
8.1
8.24 8.24 8 1,934,600 0 0 0
DXV
3.9
3.9
3.85 3.87 3.68 900 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
27
27
26.60 27 26 600 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 2,000 0 0 0
EIB
22.0
22.0
21.60 22.10 21.60 10,080,300 0 0 0
EIC
21
21
18.70 21 18.70 3,200 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EIN
2.4
2.4
2.50 2.50 2.30 7,200 0 0 0
ELC
16.3
16.3
16.30 16.45 16.10 305,200 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.4
19.4
19 19.40 19 200 0 0 0
EVE
9.0
9.0
9.02 9.07 9.02 6,500 0 0 0
EVF
13.9
13.9
14.10 14.50 13.80 10,353,700 0 0 0
EVG
6
6
6.06 6.06 5.99 222,000 0 0 0
EVS
4.5
4.5
4.60 4.70 4.50 163,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.23 3.27 3.20 73,600 0 0 0
FCN
13.1
13.1
12.85 13.10 12.70 410,000 0 0 0
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
22.2
22.2
22.30 22.30 22.15 1,900 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
21.0
21.0
20.56 21.15 20.56 18,200 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
5.4
5.4
5.29 5.49 5.13 894,100 0 0 0
FIT
3.9
3.9
3.90 3.91 3.86 352,300 0 0 0
FMC
34.5
34.5
35 35 34.45 41,000 0 0 0
FOC
67.6
67.6
68 68.10 67.60 2,800 0 0 0
FOX
81.8
81.8
81.80 83.70 81.40 91,900 0 0 0
FPT
73.6
73.6
74.50 75.30 73.10 9,176,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
FRT
131
131
130.20 131 129.80 181,600 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.3
43.3
43.30 43.30 43.30 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
24.1
24.1
24.20 24.35 24 564,300 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.6
10.6
10.60 10.70 10.50 73,100 0 0 0
GAS
81.5
81.5
82.50 83.70 81.50 902,800 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
19.50 19.50 18.80 4,600 0 0 0
GDA
13.7
13.7
13.60 13.80 13.60 30,400 0 0 0
GDT
17.9
17.9
17.85 17.90 17.65 19,800 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
111.4
111.4
108.43 114.40 107.24 2,112,600 0 0 0
GEG
13.7
13.7
13.33 13.71 13.33 1,096,700 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
33.5
33.5
34.30 34.95 33.40 13,248,900 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.3
27.3
27.25 27.25 27 20,600 0 0 0
GIC
13
13
13 13 13 0 0 0 0
GIL
12.3
12.3
12.25 12.40 12.25 126,400 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
74.9
74.9
76.50 76.50 73.60 1,162,200 0 0 0
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
16.1
16.1
16.11 16.11 16.11 0 0 0 0
GND
23.5
23.5
23.50 23.50 23.50 1,100 0 0 0
GPC
1.9
1.9
2 2 1.90 27,200 0 0 0
GSM
30.1
30.1
30.10 30.10 30.10 2,300 0 0 0
GSP
11.2
11.2
11.20 11.25 11.10 365,000 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 300 0 0 0
GTD
162.9
162.9
162.90 162.90 162.90 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.8
34.8
35.50 35.50 34.35 2,334,400 0 0 0
GVT
83.9
83.9
83.90 83.90 83.90 100 0 0 0
H11
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HAC
9.1
9.1
9 9.10 9 1,700 0 0 0
HAD
14.1
14.1
14.10 14.10 14.10 300 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.40 15.60 15.40 1,940,000 0 0 0
HAH
54.7
54.7
54.20 55 54.10 490,500 0 0 0
HAM
43.4
43.4
43.40 43.40 43.40 0 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAP
7.0
7.0
6.89 6.97 6.74 14,600 0 0 0
HAR
3.3
3.3
3.37 3.39 3.20 126,100 0 0 0
HAS
9.1
9.1
8.21 9.10 8.21 6,100 0 0 0
HAT
31.5
31.5
31.50 31.50 31.50 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10
10
10.05 10.30 9.98 184,400 0 0 0
HBC
5
5
5 5.10 4.90 875,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HC3
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HCC
26
26
26 26 26 400 0 0 0
HCD
6.6
6.6
6.72 6.72 6.50 35,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.5
27.5
27.75 27.80 27.20 7,998,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.4
8.4
9 9 7.70 34,100 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDB
26.7
26.7
26.60 26.70 26.25 10,431,600 0 0 0
HDC
18.2
18.2
18.30 18.40 18.05 763,800 0 0 0
HDG
21.9
21.9
21.36 22 21.36 2,167,100 0 0 0
HDM
35.5
35.5
35.50 35.50 35.50 600 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
33.3
33.3
33.20 33.25 33.20 600 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.9
9.9
11.50 11.50 9.90 4,100 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
163.2
163.2
166.50 167 163.20 3,900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
69.7
69.7
69.70 69.70 69.70 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
15.0
15.0
15 15.10 14.75 1,735,500 0 0 0
HHS
11.8
11.8
12.10 12.10 11.80 1,326,400 0 0 0
HHV
12.0
12.0
11.90 12.05 11.90 2,356,100 0 0 0
HID
4.3
4.3
4.25 4.32 4.19 589,900 0 0 0
HII
5.7
5.7
5.72 5.87 5.70 392,300 0 0 0
HIO
8.1
8.1
8 8.30 7.80 5,100 0 0 0
HJC
7
7
7.70 7.70 7 21,100 0 0 0
HJS
30
30
30 30 30 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.6
21.6
19.90 21.60 19.80 7,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HLD
16.2
16.2
16 16.20 15.40 6,400 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9
9
9 9.40 9 3,900 0 0 0
HMS
34.8
34.8
34.40 34.80 34.40 500 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.5
10.5
10.40 10.50 10.40 10,300 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 400 0 0 0
HNG
7.3
7.3
7.20 7.30 7.10 3,208,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.6
7.6
7.50 7.60 7.50 470,900 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 3,000 0 0 0
HPB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 6,000 0 0 0
HPG
24.2
24.2
24.40 24.50 24.15 23,114,500 0 0 0
HPH
13
13
13 13.10 12.60 2,800 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79.9
79.9
79.90 79.90 79.90 0 0 0 0
HPT
26.7
26.7
26.70 26.70 26.70 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.39 4.40 4.36 186,100 0 0 0
HQC
2.5
2.5
2.44 2.46 2.42 1,851,000 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
48
48
48.50 48.50 45.45 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.80 12.85 12.65 3,487,100 0 0 0
HSL
4.9
4.9
4.86 4.88 4.72 166,200 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 700 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 21,100 0 0 0
HT1
13.9
13.9
13.95 14 13.80 138,700 0 0 0
HTC
36.6
36.6
36.60 36.60 36.60 100 0 0 0
HTE
3
3
3.10 3.10 3 1,400 0 0 0
HTG
40.9
40.9
41 41 40.70 13,300 0 0 0
HTI
21.7
21.7
21.62 21.71 21.62 17,100 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HTM
10.2
10.2
9.50 10.20 9.40 700 0 0 0
HTN
7.6
7.6
7.60 7.75 7.56 68,000 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU4
9.5
9.5
9.40 9.50 9.40 3,800 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
13
13
13 13 12.85 1,300 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.50 15.70 15.40 928,900 0 0 0
HVA
5.3
5.3
5.30 5.40 4.90 46,600 0 0 0
HVH
10.5
10.5
10.45 10.50 10.27 150,300 0 0 0
HVN
21.8
21.8
22 22 21.70 350,300 0 0 0
HVT
27.1
27.1
26.90 27.10 26.80 20,500 0 0 0
HVX
2.5
2.5
2.30 2.50 2.30 8,100 0 0 0
HWS
15
15
14.90 15 14.80 1,700 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
15.9
15.9
15.70 15.90 15.70 2,000 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.5
29.5
29.50 29.50 29.50 5,900 0 0 0
ICT
18
18
18 18 18 8,000 0 0 0
IDC
43.3
43.3
44 44.50 43.20 995,400 0 0 0
IDI
5.8
5.8
5.79 5.79 5.76 114,600 0 0 0
IDJ
4.5
4.5
4.60 4.70 4.50 220,000 0 0 0
IDP
278.1
278.1
278.10 278.10 278.10 0 0 0 0
IDV
22.7
22.7
22.50 22.80 22.50 1,400 0 0 0
IFS
17
17
17 17 17 300 0 0 0
IJC
9.8
9.8
9.82 9.86 9.76 1,375,800 0 0 0
ILA
5.6
5.6
5.70 5.70 5.60 9,100 0 0 0
ILB
21.6
21.6
21.70 21.70 21.55 12,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
28
28
26.70 28.30 26.70 62,000 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.5
46.5
46.75 46.80 46.30 3,800 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.6
36.6
36.80 37 36.60 7,100 0 0 0
IPA
15.5
15.5
15.90 16 15.40 31,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.5
24.5
24 24.50 24 1,600 0 0 0
IST
35.8
35.8
35.80 35.80 35.80 0 0 0 0
ITC
12.5
12.5
12.40 12.80 12.30 386,200 0 0 0
ITD
16.0
16.0
16 16 15.50 3,300 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 23,300 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 1,100 0 0 0
IVS
7.2
7.2
6.90 7.20 6.90 12,500 0 0 0
JOS
1.8
1.8
1.80 1.80 1.80 0 0 0 0
JVC
3.7
3.7
3.69 3.73 3.69 63,400 0 0 0
KBC
30.8
30.8
31.45 31.45 30.75 1,139,200 0 0 0
KCB
11.4
11.4
11.40 11.60 11.40 8,900 0 0 0
KDC
48.3
48.3
48.10 48.50 48.05 220,500 0 0 0
KDH
23
23
23.40 23.45 22.90 3,680,400 0 0 0
KDM
21
21
20.30 21.30 20.10 46,900 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 9,800 0 0 0
KHD
16
16
16 16 16 8,900 0 0 0
KHG
5.1
5.1
5.04 5.06 4.88 3,560,800 0 0 0
KHP
10.1
10.1
10 10.10 10 4,900 0 0 0
KHS
12
12
11.91 12.09 11.91 1,400 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
15.0
15.0
12.61 15.00 12.61 101,700 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
14.3
14.3
14.30 14.40 14.20 481,200 0 0 0
KMR
2.8
2.8
2.84 2.86 2.83 10,900 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
37.8
37.8
36.80 38 36.80 293,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.40 15.45 15.35 362,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
85.3
85.3
85 85.50 85 86,500 0 0 0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
20
20
20.20 20.20 20 900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 600 0 0 0
L14
22.2
22.2
22.40 22.70 22.20 27,200 0 0 0
L18
21.2
21.2
20.90 21.20 20.90 4,300 0 0 0
L40
31.4
31.4
32.27 32.27 30.86 129,800 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.2
17.2
17 17.20 17 3,200 0 0 0
LAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
LAS
15.4
15.4
15.20 15.50 15.20 91,200 0 0 0
LAW
26
26
25.80 29.80 25.80 1,300 0 0 0
LBE
30.6
30.6
30 30.80 29.30 41,500 0 0 0
LBM
28.7
28.7
28.10 28.65 28.10 6,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.17 9.25 9.17 1,249,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.0
3.0
3.01 3.03 2.98 414,700 0 0 0
LDP
7.9
7.9
8 8.10 7.90 171,500 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.3
4.3
4.40 4.40 4 900 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.7
5.7
5.81 5.94 5.69 117,500 0 0 0
LHC
90.2
90.2
89.90 90.50 89.90 13,500 0 0 0
LHG
27.3
27.3
27.40 27.40 27.15 105,900 0 0 0
LIC
29.1
29.1
29.10 29.10 29.10 200 0 0 0
LIG
4
4
3.90 4.10 3.90 529,500 0 0 0
LIX
29.4
29.4
29.45 29.50 28.80 5,300 0 0 0
LKW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
LLM
19.7
19.7
19.60 20.70 19.50 12,000 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMC
6
6
5.50 6.10 5.50 598,800 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 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
54
54
54.50 55 54 1,250,500 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 1,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
34.30 34.40 33.80 7,300 0 0 0
LSS
8.2
8.2
8.29 8.30 8.23 37,800 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LTG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
M10
22.4
22.4
22.40 22.40 21.80 1,900 0 0 0
MA1
31
31
31 31 31 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
25.4
25.4
25.55 25.65 25.30 12,599,300 0 0 0
MBG
2.8
2.8
2.70 2.90 2.70 526,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.50 20.50 20.10 2,378,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 11,500 0 0 0
MCH
132.2
132.2
132.10 132.50 131.30 449,600 0 0 0
MCM
28.1
28.1
28.25 28.25 27.95 17,000 0 0 0
MCO
4.2
4.2
4.50 4.50 4.20 1,500 0 0 0
MCP
27.6
27.6
27.50 27.55 27.40 10,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.30 9.50 9.30 1,200 0 0 0
MDF
4.5
4.5
4.40 4.50 4.40 700 0 0 0
MDG
36.0
36.0
35.95 35.95 35.95 100 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.9
7.9
8.10 8.10 7.10 3,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.8
34.8
35 35.30 34.80 6,200 0 0 0
MGC
11.5
11.5
10.60 11.48 10.60 4,200 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.6
9.6
9.93 9.93 9.55 10,000 0 0 0
MIC
10.8
10.8
10.80 10.80 10.80 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.2
18.2
17.95 18.20 17.60 249,600 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.9
18.9
18.80 18.90 18.80 9,400 0 0 0
MML
31.2
31.2
31 31.50 30.50 16,600 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.7
15.7
15.80 16 15.70 34,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20.10 20 2,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
15
15
14.65 15.20 14.60 30,671,800 0 0 0
MSH
34.6
34.6
34.90 35.05 34.50 82,500 0 0 0
MSN
76.5
76.5
77.30 77.50 76.50 3,270,300 0 0 0
MSR
41
41
41 41.30 40.50 792,800 0 0 0
MST
8
8
7.50 8.10 7.50 1,581,800 0 0 0
MTA
13
13
12.90 13.20 12.90 9,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.9
8.9
8.24 8.90 8.24 8,700 0 0 0
MTH
29
29
29 29 29 100 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
13
13
13 13 13 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.9
15.9
15.90 15.90 15.90 100 0 0 0
MVC
14
14
14 14 13.90 13,800 0 0 0
MVN
61.8
61.8
61.60 63.50 61 13,500 0 0 0
MWG
80
80
79.10 80.40 78.80 4,631,100 0 0 0
MZG
12.6
12.6
12.70 12.80 12.50 140,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
53.3
53.3
52.20 53.50 52 835,400 0 0 0
NAG
8.1
8.1
8.10 8.20 8 47,200 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 800 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.7
15.7
15.80 15.80 15.70 700 0 0 0
NAW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NBB
17.6
17.6
17.35 17.60 17.35 22,200 0 0 0
NBC
8.7
8.7
8.50 8.70 8.50 45,100 0 0 0
NBE
9.3
9.3
9.40 9.40 9.20 6,200 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
10.7
10.7
11.70 11.70 10.70 70,500 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
91.2
91.2
91.10 92.40 91 8,800 0 0 0
ND2
35.9
35.9
36.40 36.40 34.50 3,500 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
10.60 10.70 10.40 121,600 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 10,000 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 8,000 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 10,300 0 0 0
NET
64.5
64.5
64.50 64.50 64.50 2,200 0 0 0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
12.40 12.40 11.90 53,000 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
10.3
10.3
10.35 10.40 10.30 5,800 0 0 0
NHT
11.8
11.8
12 12.40 11.80 16,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
14.0
14.0
14.20 14.20 13.95 3,376,600 0 0 0
NLG
25.9
25.9
26.10 26.20 25.75 1,228,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
47.6
47.6
46.65 47.70 46.65 28,400 0 0 0
NNT
62
62
62 62 62 0 0 0 0
NO1
5.0
5.0
5.12 5.16 5.01 34,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NRC
6
6
6.20 6.20 6 301,200 0 0 0
NSC
75.5
75.5
75.50 75.50 75.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.70 71,800 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.6
12.6
12.60 12.60 12.60 3,000 0 0 0
NT2
24
24
22.95 24 22.95 1,779,000 0 0 0
NTC
139.5
139.5
139.80 140.40 139.50 11,700 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
56.7
56.7
56.50 56.70 56.50 200 0 0 0
NTL
16.5
16.5
16.60 16.80 16.45 328,500 0 0 0
NTP
50.8
50.8
49.42 50.75 49.08 143,800 0 0 0
NTT
10
10
10 10 10 3,200 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.7
11.7
11.90 12 11.60 384,200 0 0 0
NVL
14.3
14.3
14.60 14.60 13.91 19,953,600 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.8
7.8
7.26 7.76 7.26 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.10 4.10 3.70 171,200 0 0 0
OCB
12
12
11.45 12.10 11.30 11,912,100 0 0 0
OCH
8.8
8.8
8.30 8.80 7.90 587,800 0 0 0
ODE
45.8
45.8
45.90 46 45.70 13,500 0 0 0
OGC
3.3
3.3
3.08 3.29 3 2,345,700 0 0 0
OIL
14.8
14.8
15 15.20 14.60 1,963,900 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 200 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
24.9
24.9
24.85 24.85 24.85 0 0 0 0
ORS
13.2
13.2
13.25 13.30 13.15 1,033,600 0 0 0
PAC
20.9
20.9
20.32 21.14 20.27 582,100 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
27.5
27.5
28 28.04 27.46 1,496,200 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.9
2.9
2.60 2.90 2.60 506,800 0 0 0
PAT
67.5
67.5
67.80 67.80 67.40 9,700 0 0 0
PBC
6
6
6 6 6 0 0 0 0
PBP
12.1
12.1
12 12.10 12 500 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19.6
19.6
19.80 20 19.40 3,689,900 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PCF
3.2
3.2
3.20 3.20 3.20 300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22
22
22.10 22.10 22 77,100 0 0 0
PCM
15.9
15.9
16 16 15.90 400 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
19
19
19 19 19 11,700 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
108
108
107.50 108 105.90 900 0 0 0
PDR
17
17
17.15 17.25 16.80 13,736,100 0 0 0
PDV
9.1
9.1
9.18 9.18 9.13 1,400 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
49.3
49.3
49.30 49.30 49.30 600 0 0 0
PET
50
50
52 52 49.50 1,090,000 0 0 0
PFL
2
2
2 2.10 2 146,900 0 0 0
PGB
10.3
10.3
10.42 10.42 10.23 39,900 0 0 0
PGC
13.7
13.7
13.60 13.65 13.50 8,500 0 0 0
PGD
24
24
24 24 24 0 0 0 0
PGI
18
18
18 18 18 9,000 0 0 0
PGN
7.2
7.2
6.90 7.40 6.80 4,900 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
23.5
23.5
22.80 23.50 22.80 3,900 0 0 0
PHC
5.0
5.0
5 5 4.97 10,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.1
54.1
54.08 54.08 54.08 500 0 0 0
PHP
36.8
36.8
37 37 36.60 37,600 0 0 0
PHR
67.5
67.5
68.40 68.60 66.80 226,900 0 0 0
PHS
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PIA
27.1
27.1
27.10 27.10 27.10 0 0 0 0
PIC
15.9
15.9
15.60 15.90 15.60 1,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 400 0 0 0
PIT
7.6
7.6
7.60 7.60 7.60 600 0 0 0
PIV
7.3
7.3
7.30 7.40 7.20 120,200 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
21.6
21.6
21.60 22 21.50 191,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 2,000 0 0 0
PLP
4.3
4.3
4.25 4.26 4.23 20,900 0 0 0
PLX
39.5
39.5
40.10 40.65 39.45 2,735,300 0 0 0
PMB
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PMC
130
130
130 130 130 0 0 0 0
PMG
7.0
7.0
7.15 7.15 6.99 1,700 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 500 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.3
65.3
65 65.60 65 514,200 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 100 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15 15 15 2,100 0 0 0
POT
20
20
18.80 20 18.70 700 0 0 0
POV
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POW
14.1
14.1
13.80 14.15 13.75 14,098,600 0 0 0
PPC
9.9
9.9
9.77 9.92 9.77 213,900 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PPH
26.9
26.9
27.00 27.00 26.90 14,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PPS
10
10
10 10 10 200 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10.80 11 10.70 1,100 0 0 0
PRE
27.5
27.5
27 27.50 27 300 0 0 0
PRO
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PRT
8.7
8.7
8.70 8.70 8.70 10,000 0 0 0
PSB
5.4
5.4
5.50 5.50 5.40 20,800 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
17
17
17 17 16.70 45,000 0 0 0
PSE
11
11
10.90 11 10.90 500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.70 8.70 8.50 135,700 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PSW
7.8
7.8
7.90 7.90 7.80 4,400 0 0 0
PTB
40.0
40.0
39.70 39.95 39.55 21,400 0 0 0
PTC
6.9
6.9
6.92 6.92 6.92 0 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 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
26.5
26.5
25.30 26.50 25.20 3,700 0 0 0
PTL
2.6
2.6
2.68 2.68 2.57 34,500 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 100 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PTV
5.7
5.7
5.80 5.90 5.70 2,000 0 0 0
PV2
2
2
2 2 1.90 10,600 0 0 0
PVB
26.6
26.6
26.80 26.80 26.40 45,800 0 0 0
PVC
14.7
14.7
15 15.20 14.70 552,600 0 0 0
PVD
30.2
30.2
30.30 30.65 30.05 1,344,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.10 6.20 6 38,700 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
78.7
78.7
79.90 79.90 77.80 2,200 0 0 0
PVM
19.5
19.5
19.40 19.50 19.40 300 0 0 0
PVO
6.5
6.5
6.80 6.80 6.40 14,900 0 0 0
PVP
17.5
17.5
17.40 17.65 17.35 238,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38.5
38.5
38.90 39.40 38.50 1,910,200 0 0 0
PVT
20.1
20.1
20.45 20.55 20.09 3,049,100 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
6.1
6.1
7 7 6.10 2,100 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13.1
13.1
13.10 13.30 13 47,400 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
13.0
13.0
13 13 12.85 103,200 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
5
5.30 5.50 5 3,700 0 0 0
QNP
31
31
31 31 31 300 0 0 0
QNS
48.8
48.8
48.70 48.90 48.50 10,500 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
QNW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
QPH
34.6
34.6
34.60 34.60 34.60 0 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 500 0 0 0
QTC
34.6
34.6
34.60 34.60 34.60 0 0 0 0
QTP
12.1
12.1
12.20 12.20 12 303,700 0 0 0
RAL
86.1
86.1
86.10 86.10 86.10 0 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
53.3
53.3
53.20 53.30 52.80 400,400 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
RTB
29
29
29 29 29 200 0 0 0
RYG
9.9
9.9
9.95 10 9.55 102,000 0 0 0
S12
1.9
1.9
1.90 1.90 1.90 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 800 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 200 0 0 0
S72
5.2
5.2
5.20 5.20 5.20 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.50 9.40 51,900 0 0 0
SAB
47.8
47.8
47.35 47.75 47.05 437,900 0 0 0
SAC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SAF
54.5
54.5
54 54.50 54 9,900 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.30 6.30 6.11 74,400 0 0 0
SAS
33.7
33.7
34.50 34.50 33.70 20,800 0 0 0
SAV
14.6
14.6
14.05 14.71 13.90 20,700 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
SBA
27.9
27.9
25.80 28 25.80 4,500 0 0 0
SBB
18.8
18.8
18.80 18.80 18.80 2,200 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SBG
12.3
12.3
12.35 12.40 12.20 111,200 0 0 0
SBH
40.5
40.5
40.50 40.50 40.50 1,300 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SBM
34
34
34 34 34 500 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.8
4.8
4.70 4.80 4.70 547,900 0 0 0
SBT
21.0
21.0
21 21 20.80 546,600 0 0 0
SBV
6.5
6.5
6.70 6.70 6.44 1,600 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 3,100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.9
65.9
66.60 66.70 65.80 33,100 0 0 0
SCI
12
12
12.30 12.30 11.60 10,500 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.70 2,900 0 0 0
SCL
17.4
17.4
17.61 17.69 17.44 70,300 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SCR
5.4
5.4
5.49 5.51 5.42 1,071,500 0 0 0
SCS
51.6
51.6
51.70 52 51.50 111,700 0 0 0
SD2
6
6
6.20 6.20 5.70 7,500 0 0 0
SD3
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SD5
7.4
7.4
7.10 7.40 7.10 1,700 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
10.70 11 10.70 5,900 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.8
10.8
10.80 10.80 10.80 300 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
9
9
10.40 10.40 9 300 0 0 0
SDV
32.7
32.7
32.70 32.70 32.70 4,500 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
41.5
41.5
41.60 41.60 41.50 300 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
17.6
17.6
17.60 17.60 17.60 1,800 0 0 0
SEP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.6
10.6
10.50 10.55 10.50 600 0 0 0
SFI
27.4
27.4
27.44 27.44 27.44 200 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12.60 12.60 11.60 8,900 0 0 0
SGC
109.6
109.6
109.60 109.60 109.60 1,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25
25
25 25 25 0 0 0 0
SGI
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SGN
52.3
52.3
52.80 52.80 52.20 300 0 0 0
SGP
23.5
23.5
23.20 23.50 23.20 14,800 0 0 0
SGR
14.6
14.6
14.50 14.70 14.45 22,200 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
15.2
15.2
15.30 15.30 15.20 1,200 0 0 0
SHA
4
4
3.88 4 3.87 1,900 0 0 0
SHB
14
14
13.75 14.05 13.65 65,737,500 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SHE
6.4
6.4
6.20 6.40 6.10 11,100 0 0 0
SHI
14.1
14.1
14.05 14.10 14 122,200 0 0 0
SHN
3.5
3.5
3.50 3.50 3.40 26,500 0 0 0
SHP
34
34
34 34 33.60 9,600 0 0 0
SHS
18.3
18.3
18.40 18.60 18.20 9,205,400 0 0 0
SID
15
15
14.60 15.50 14.60 900 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
39
39
39 39 39 600 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 14,500 0 0 0
SJE
13.6
13.6
13.70 13.90 13.60 35,300 0 0 0
SJG
23
23
21 23 21 2,600 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
53
53
53 53 52.80 6,700 0 0 0
SKG
9.2
9.2
9.10 9.27 9.10 58,700 0 0 0
SKH
23
23
23 23 23 0 0 0 0
SKN
8.2
8.2
8.30 8.30 8.20 200 0 0 0
SKV
23.9
23.9
24.05 24.05 23.87 2,100 0 0 0
SLS
150
150
150 151.50 150 2,300 0 0 0
SMA
10.0
10.0
9.98 9.98 9.98 0 0 0 0
SMB
38.1
38.1
38 38.30 38 5,700 0 0 0
SMC
11.5
11.5
11.50 11.50 11.30 216,100 0 0 0
SMN
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SMT
8.4
8.4
8.40 8.50 8.40 7,600 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
30
30
29.70 30 29.70 6,100 0 0 0
SP2
23
23
23 23 23 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.8
8.8
8.82 8.82 8.82 0 0 0 0
SPV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 1,200 0 0 0
SRC
41.8
41.8
41.78 41.78 41.78 1,400 0 0 0
SRF
8.1
8.1
8.01 8.40 7.90 39,300 0 0 0
SSB
14.9
14.9
14.48 14.85 14.31 3,935,300 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.6
7.6
7.50 7.70 7.50 2,300 0 0 0
SSH
52.3
52.3
52.30 52.30 52.30 200 0 0 0
SSI
27.9
27.9
28.10 28.20 27.85 10,100,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.0
3.0
3 3.02 2.98 75,300 0 0 0
STB
68.3
68.3
70 70.50 68.30 5,709,900 0 0 0
STC
13
13
13 13 13 300 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.4
21.4
21.60 21.60 21.30 161,500 0 0 0
STK
12.2
12.2
12.50 12.50 12.15 15,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.4
16.4
16.40 16.40 16.40 100 0 0 0
SVD
4.2
4.2
4.26 4.55 4.11 32,900 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 1.90 31,200 0 0 0
SVT
10.6
10.6
10.60 10.60 10.60 900 0 0 0
SWC
24.9
24.9
24.20 24.90 24.20 1,000 0 0 0
SZB
43.1
43.1
42.90 43.10 42.90 6,700 0 0 0
SZC
24.7
24.7
24.95 25.10 24.70 588,800 0 0 0
SZE
7.8
7.8
7.90 8 7.80 1,700 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
52.7
52.7
53 53 51.70 30,600 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.4
11.4
11.30 11.40 11.30 1,600 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TAL
31.5
31.5
32.15 32.15 31.20 281,400 0 0 0
TAN
44
44
44 44 44 4,100 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.9
32.9
31.11 32.95 31.11 200 0 0 0
TBD
132
132
132 132 132 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.7
33.7
33.10 33.70 32.90 16,305,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.8
15.8
16 16.05 15.75 2,849,500 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31
31
31.50 31.50 30.90 6,400 0 0 0
TCM
21.2
21.2
21 21.25 20.95 1,149,400 0 0 0
TCO
14.5
14.5
14.95 15 14.40 101,700 0 0 0
TCR
2.4
2.4
2.35 2.35 2.35 0 0 0 0
TCT
18.1
18.1
18.05 18.10 18 900 0 0 0
TCW
32.2
32.2
32.20 32.20 31.70 3,300 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 100 0 0 0
TDC
10.6
10.6
10.65 10.80 10.50 179,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.50 2.51 2.48 53,900 0 0 0
TDH
3.8
3.8
3.78 3.83 3.78 58,800 0 0 0
TDM
57.2
57.2
57.10 57.20 57.10 2,300 0 0 0
TDP
28.8
28.8
28.60 28.80 28.60 60,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
7.1
7.1
7.11 7.11 7.01 46,500 0 0 0
TDW
47.4
47.4
47.40 47.40 47.40 100 0 0 0
TED
60.3
60.3
60.30 60.30 60.30 0 0 0 0
TEG
6.4
6.4
6.41 6.43 6.37 16,400 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
49.1
49.1
49.10 49.10 49.10 0 0 0 0
TGP
6
6
7.40 7.40 6 300 0 0 0
TH1
5.9
5.9
6 6.10 5.90 1,500 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 100 0 0 0
THD
101
101
101 101 100.20 49,400 0 0 0
THG
36.8
36.8
37.00 37.00 36.78 6,300 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.3
8.3
8.20 8.29 8.11 47,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20
20
20 20 20 1,000 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
6.9
6.9
6.90 7 6.70 454,400 0 0 0
TIN
127
127
127 129 127 9,900 0 0 0
TIP
18.3
18.3
18.25 18.35 18.25 4,800 0 0 0
TIS
4.9
4.9
5 5 4.70 34,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
11 11.10 11 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.50 8.50 8.46 247,400 0 0 0
TLG
49.1
49.1
49.05 49.40 49 66,400 0 0 0
TLH
4.6
4.6
4.61 4.61 4.56 122,500 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
53.8
53.8
54.14 54.14 53.76 200 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TMS
40.2
40.2
40.15 40.15 40.15 0 0 0 0
TMT
11.8
11.8
11.75 12 11.70 4,000 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
14
14
13.90 14 13.90 1,800 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
19.2
19.2
19.40 19.50 19.10 316,900 0 0 0
TNH
9.6
9.6
9.66 9.66 9.51 58,100 0 0 0
TNI
4.8
4.8
4.95 4.95 4.70 4,100 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
10.6
10.6
9.96 10.90 9.96 34,300 0 0 0
TNV
12.6
12.6
13.70 13.70 12.50 11,400 0 0 0
TNW
13
13
13 13 13 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
178.9
178.9
183.81 183.81 178.39 25,200 0 0 0
TOT
16.7
16.7
16.60 16.70 16.60 500 0 0 0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
16.3
16.3
15.85 16.30 15.80 22,070,600 0 0 0
TPC
8.8
8.8
8.80 8.80 8.80 500 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
80.5
80.5
79.50 80.50 79.50 2,100 0 0 0
TRC
74.9
74.9
75.90 75.90 74.50 2,800 0 0 0
TRS
32.7
32.7
32.70 32.70 32.70 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.7
5.7
5.80 5.80 5.70 10,300 0 0 0
TSA
15.3
15.3
15.45 15.50 15.25 93,100 0 0 0
TSB
22
22
20.90 23.30 20.90 18,700 0 0 0
TSC
2.2
2.2
2.26 2.26 2.22 53,500 0 0 0
TSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
36.5
36.5
49.30 49.30 36.50 5,100 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.6
7.6
7.80 8 7.50 10,500 0 0 0
TTA
10.6
10.6
10.30 10.60 10.30 1,794,400 0 0 0
TTC
9
9
9 9 8.90 5,900 0 0 0
TTD
102.5
102.5
102.50 102.50 102.50 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.26 2.32 2.25 450,900 0 0 0
TTG
12.3
12.3
13 13 12.30 19,000 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 38,800 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 500 0 0 0
TTN
14.6
14.6
14.80 14.80 14.50 45,200 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
23.5
23.5
23.60 24.10 23.40 118,600 0 0 0
TV2
30.2
30.2
29.95 30.70 29.95 323,600 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
13.2
13.2
12.80 13.20 12.60 31,300 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.3
7.3
7.20 7.30 7.09 13,400 0 0 0
TVC
8.8
8.8
8.60 8.80 8.60 232,800 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 72,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
85
85
85 85 85 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
11.9
11.9
11.70 12 11.10 2,120,100 0 0 0
TVS
13.1
13.1
13.20 13.20 13 32,100 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
18.4
18.4
18.25 18.35 18.25 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 10,500 0 0 0
UDL
25.6
25.6
21.80 25.60 21.80 200 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64.20 64.20 64 1,400 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UPC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
UPH
6.5
6.5
6.50 6.50 6.50 200 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
17
17
17 17 17 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 1,600 0 0 0
VAB
10.8
10.8
10.95 11 10.70 789,700 0 0 0
VAF
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VAV
33.4
33.4
33.40 33.40 33.40 500 0 0 0
VBB
13.1
13.1
12.90 13.40 12.90 167,700 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
19
19
19 19 19 200 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.30 4.40 4.30 82,600 0 0 0
VC3
26
26
26.20 26.20 25.70 1,238,300 0 0 0
VC6
21.7
21.7
19.75 21.66 19.75 600 0 0 0
VC7
8.6
8.6
8.50 8.60 8.40 96,600 0 0 0
VC9
4.6
4.6
4.60 4.60 4.40 24,500 0 0 0
VCA
6.6
6.6
6.40 6.60 6.30 2,200 0 0 0
VCB
64.2
64.2
64.40 64.50 63.80 4,185,600 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293
293
293 293 293 100 0 0 0
VCG
20.8
20.8
20.80 21.05 20.75 2,787,400 0 0 0
VCI
25.1
25.1
25.25 25.35 25.05 4,190,200 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.9
23.9
23.30 23.90 23.30 28,100 0 0 0
VCR
41.9
41.9
41.90 41.90 41.90 0 0 0 0
VCS
38.5
38.5
38.50 38.70 38.30 29,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VDP
54.9
54.9
54.90 54.90 54.90 0 0 0 0
VDS
13.6
13.6
13.70 13.80 13.55 339,500 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VE9
3
3
3 3 3 1,000 0 0 0
VEA
35.2
35.2
35.60 35.60 35 207,900 0 0 0
VEC
24.8
24.8
24.60 24.90 24.60 3,200 0 0 0
VEF
93
93
93.10 93.10 92.40 2,500 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48
48
47.95 48 47.95 1,300 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
43.3
43.3
43.40 43.80 43.10 370,200 0 0 0
VGG
41.3
41.3
41.58 41.58 41.29 300 0 0 0
VGI
96
96
94 97.60 94 795,400 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.3
26.3
26.20 26.30 26.10 11,600 0 0 0
VGR
71
71
71 71 71 0 0 0 0
VGS
22.7
22.7
22.50 22.89 22.50 242,700 0 0 0
VGT
11.9
11.9
11.80 11.90 11.70 218,400 0 0 0
VGV
51.5
51.5
51.50 51.50 51.50 1,000 0 0 0
VHC
58.3
58.3
60.10 60.10 58 403,400 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.3
3.3
3.40 3.40 3.10 496,400 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 42,600 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHM
147.4
147.4
153.80 154.70 147.40 7,371,600 0 0 0
VIB
16.7
16.7
16.25 16.85 16.10 27,846,100 0 0 0
VIC
210.8
210.8
213 214 204.90 4,515,900 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 1,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.6
15.6
15.40 15.80 15.40 3,200 0 0 0
VIG
4.3
4.3
4.40 4.40 4.30 55,600 0 0 0
VIM
10
10
10.30 10.30 9.90 1,000 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.4
11.4
11.40 11.45 11.35 173,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
22 25 22 2,100 0 0 0
VIW
23.8
23.8
24.80 24.80 22.70 605,400 0 0 0
VIX
18.4
18.4
18.70 18.90 18.35 27,774,200 0 0 0
VJC
172.1
172.1
172.60 172.70 169.50 1,047,500 0 0 0
VLA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VLB
46.1
46.1
46 46.30 46 27,600 0 0 0
VLC
13.1
13.1
13.20 13.20 13 51,100 0 0 0
VLG
7.8
7.8
8.50 8.50 7.80 1,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4 4.20 4 400 0 0 0
VMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.9
59.9
59.90 59.90 59.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
15.50 15.50 15.50 200 0 0 0
VNB
14.7
14.7
14.80 14.80 14.60 3,300 0 0 0
VNC
34.8
34.8
35 35 34.50 1,800 0 0 0
VND
17.8
17.8
18.10 18.15 17.70 15,984,300 0 0 0
VNE
2.9
2.9
2.91 2.91 2.80 3,026,500 0 0 0
VNF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VNG
6.5
6.5
6.59 6.59 6.50 2,600 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 300 0 0 0
VNL
18.6
18.6
18.50 18.55 18.50 52,200 0 0 0
VNM
58.8
58.8
59.10 59.20 58.70 2,976,500 0 0 0
VNP
18.5
18.5
19.40 19.40 18.40 67,100 0 0 0
VNR
20.4
20.4
20.40 20.40 20.30 25,600 0 0 0
VNS
7.6
7.6
7.64 7.64 7.57 18,300 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
321.6
321.6
325 325 321.50 600 0 0 0
VOS
12.7
12.7
12.45 12.70 12.45 489,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
28.1
28.1
27.65 28.25 27.55 21,261,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.3
23.3
22.77 23.31 22.77 22,800 0 0 0
VPG
3.3
3.3
3.27 3.34 3.26 134,900 0 0 0
VPH
3.8
3.8
3.90 3.90 3.67 188,200 0 0 0
VPI
62.3
62.3
60.90 62.50 60.50 1,919,700 0 0 0
VPL
91.7
91.7
95 95.30 90.40 746,200 0 0 0
VPR
7.5
7.5
7.60 7.60 7.50 700 0 0 0
VPS
8.7
8.7
8.70 8.73 8.70 1,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VRC
13
13
12.50 13.20 12.50 5,300 0 0 0
VRE
31.3
31.3
32.50 32.60 31.10 6,536,400 0 0 0
VRG
15.1
15.1
15.20 15.20 15.01 13,300 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSC
20.6
20.6
20.65 20.95 20.60 2,743,000 0 0 0
VSE
7.8
7.8
7.70 8 7.70 1,300 0 0 0
VSF
26.3
26.3
26.10 26.30 26 21,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.40 42.75 42.40 2,500 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 400 0 0 0
VSN
13.5
13.5
13.40 13.50 13.40 2,400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
13.5
13.5
13.50 13.50 13.50 600 0 0 0
VTC
14.7
14.7
15.50 16 14.70 11,300 0 0 0
VTD
5.1
5.1
5 5.20 4.90 599,300 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
52
52
51 52 50.50 10,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.10 11.10 10.92 214,300 0 0 0
VTP
66.8
66.8
66.60 68.80 66.60 453,600 0 0 0
VTQ
4.5
4.5
4.50 4.50 4.50 2,500 0 0 0
VTR
10.1
10.1
10.10 10.10 9.80 12,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.40 15 13.40 70,100 0 0 0
VTX
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VTZ
20.5
20.5
20.60 20.60 20.50 1,030,000 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
120.5
120.5
117.50 123.20 117.10 337,300 0 0 0
VW3
9.3
9.3
9.10 9.30 9.10 3,700 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
345
345
319.50 345 319.50 300 0 0 0
WSB
53.5
53.5
55 55 53.50 1,800 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 13,900 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12.1
12.1
12 12.10 12 1,500 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
15
15
15 15 15 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
10
10
10 10.10 10 48,700 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
XPH
13.3
13.3
15 15 13.30 3,600 0 0 0
YBC
7.2
7.2
7.20 7.20 7.20 200 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
YEG
9.3
9.3
9.30 9.31 9.21 325,600 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
282.2
282.2
0 0 0 43,754,834 0 0 0
^UPCOM
126.1
126.1
0 0 0 42,279,184 0 0 0
^VN30
2,022.5
2,022.5
0 0 0 431,992,373 0 0 0
^VNINDEX
1,874.4
1,874.4
0 0 0 830,501,943 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |