DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/02/2026

NGÀY: [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 23/02 ]    [ 20/02 ]    [ 19/02 ]    [ 18/02 ]    [ 17/02 ]    [ 16/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 09/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    [ 02/02 ]    (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 10/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
31.40 31.40 31.40 0 0 0 0
AAA
7.5
7.5
7.43 7.54 7.42 1,375,700 0 0 0
AAH
3.2
3.2
3.40 3.40 3.20 256,000 0 0 0
AAM
6.4
6.4
6.43 6.43 6.37 700 0 0 0
AAS
9.9
9.9
9.90 10.20 9.80 896,400 0 0 0
AAT
3.2
3.2
3.26 3.26 3.17 4,700 0 0 0
ABB
11.8
11.8
12 12.09 11.83 1,671,500 0 0 0
ABC
10.9
10.9
11 11 10.70 19,300 0 0 0
ABI
20.3
20.3
20.30 20.40 20.10 57,700 0 0 0
ABR
11.9
11.9
11.59 11.87 11.59 700 0 0 0
ABS
2.8
2.8
2.80 2.91 2.78 74,400 0 0 0
ABT
59.7
59.7
60.80 60.80 59.65 2,400 0 0 0
ABW
10.7
10.7
10.70 10.80 10.50 89,200 0 0 0
ACB
19.8
19.8
19.90 19.95 19.69 14,120,400 0 0 0
ACC
13
13
12.50 13 12.25 25,000 0 0 0
ACE
38.5
38.5
38.52 38.52 38.52 100 0 0 0
ACL
13.5
13.5
13 13.45 13 2,100 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
53.8
53.8
55.50 56.50 53.20 1,607,200 0 0 0
ADC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
ADG
8.9
8.9
8.50 8.90 8.36 1,000 0 0 0
ADS
7.5
7.5
7.56 7.58 7.48 52,300 0 0 0
AG1
11.4
11.4
11.38 11.38 11.38 11,100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.1
13.1
13.09 13.27 13.09 203,500 0 0 0
AGP
33.3
33.3
34.55 34.73 33.04 6,200 0 0 0
AGR
15.9
15.9
15.80 15.90 15.55 322,900 0 0 0
AGX
179.1
179.1
179.10 179.10 179.10 0 0 0 0
AIC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
AIG
42.0
42.0
41.77 42.97 41.77 67,000 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.7
6.7
6.70 7 6.70 13,100 0 0 0
AMC
10.8
10.8
11.19 11.19 10.54 11,700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 4,000 0 0 0
AMS
7.2
7.2
7.30 7.40 7.20 14,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
25.6
25.6
26.70 27 25 2,325,500 0 0 0
APF
37.2
37.2
37.89 37.89 37.10 18,300 0 0 0
APG
10.4
10.4
10.35 10.35 10.20 100,400 0 0 0
APH
6.1
6.1
6.12 6.20 6.10 451,300 0 0 0
API
6.1
6.1
6.10 6.10 6 60,100 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.7
4.7
4.70 4.80 4.70 700 0 0 0
APS
6.3
6.3
6.30 6.30 6.20 177,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
37.7
37.7
37.68 37.68 37.68 0 0 0 0
ASG
17
17
16.95 17 16.95 200 0 0 0
ASM
6.0
6.0
6.09 6.10 5.96 279,200 0 0 0
ASP
4.7
4.7
4.70 4.72 4.70 10,100 0 0 0
AST
58.5
58.5
60.32 60.32 58.51 3,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51.1
51.1
51.10 51.10 51.10 400 0 0 0
AVG
10
10
10 10.10 9.90 37,200 0 0 0
BAB
10.8
10.8
10.98 11.07 10.79 5,000 0 0 0
BAF
34.0
34.0
34.09 34.09 33.73 1,831,700 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
12.3
12.3
13.23 13.23 12.18 1,300 0 0 0
BCA
15.5
15.5
15.40 16 14.90 38,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.40 109,000 0 0 0
BCE
8.7
8.7
8.33 8.67 8.17 38,000 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 100 0 0 0
BCM
63.4
63.4
62.91 64.48 62.52 818,100 0 0 0
BCP
12
12
12 12 12 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.2
33.2
33.31 33.31 33.22 300 0 0 0
BDT
9.4
9.4
9.40 9.40 9.40 200 0 0 0
BDW
25.5
25.5
25.55 25.55 25.55 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BFC
49.4
49.4
48.67 50.81 48.67 142,100 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
15.3
15.3
15.29 15.29 15.29 0 0 0 0
BHA
22.8
22.8
23 23 22.70 800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
31.3
31.3
31.32 31.36 31.32 600 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.9
23.9
24.35 24.95 23.90 122,800 0 0 0
BID
43.6
43.6
46.45 46.72 43.58 22,973,600 0 0 0
BIG
6.2
6.2
5.63 6.16 5.63 1,257,600 0 0 0
BIO
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BKC
17.8
17.8
19.04 19.04 17.72 87,400 0 0 0
BKG
2.8
2.8
2.76 2.78 2.75 69,100 0 0 0
BLI
8.9
8.9
8.50 8.90 8.50 5,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.02 22.02 22.02 0 0 0 0
BMC
15.0
15.0
15.25 15.40 14.90 87,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
17.4
17.4
17.95 18.14 17.37 644,900 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
14
14
14 14 14 7,000 0 0 0
BMP
146.8
146.8
148.03 148.03 145.67 103,900 0 0 0
BMS
12.1
12.1
12.23 12.23 12.13 52,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
7 7 6.70 91,300 0 0 0
BNW
18.2
18.2
18.25 18.25 18.25 100 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.5
13.5
12.23 13.50 12.23 12,000 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BRC
11.3
11.3
11.34 11.34 11.29 200 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BRS
24.4
24.4
24.45 24.45 24.36 2,100 0 0 0
BSA
22.9
22.9
22.90 22.90 22.90 100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
34.2
34.2
34.14 35 34.09 274,100 0 0 0
BSL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BSP
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
22.8
22.8
24.33 24.87 22.69 37,264,600 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 900 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.1
23.1
22.55 23.10 22.37 2,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,100 0 0 0
BTP
8.2
8.2
8.18 8.18 8.09 46,600 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 7,300 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.6
14.6
14.59 14.59 14.59 300 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
74.9
74.9
77.80 79.20 72 1,152,300 0 0 0
BVL
14
14
14.58 14.58 14 1,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.3
29.3
29.20 29.70 29.10 76,000 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
42.91 43.35 42.66 527,900 0 0 0
BWS
33.2
33.2
33.19 33.19 33.19 100 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.5
11.5
11.11 11.60 11.06 19,400 0 0 0
C47
9.5
9.5
9.50 9.50 9.50 1,600 0 0 0
C4G
7.8
7.8
7.90 7.90 7.70 497,500 0 0 0
C69
16.5
16.5
16.70 16.70 16.50 237,700 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7 7 6.90 2,000 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
37.7
37.7
37.68 38.24 37.59 9,400 0 0 0
CAT
18.0
18.0
17.50 17.98 17.21 3,800 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
CC1
38.1
38.1
36.67 38.10 36.67 3,100 0 0 0
CCA
10.1
10.1
10.09 10.09 10.09 100 0 0 0
CCI
20.8
20.8
20.78 20.78 20.78 100 0 0 0
CCL
5.2
5.2
5.20 5.20 5.14 56,800 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 0 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
16.2
16.2
16.36 16.36 15.72 101,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.19 32.38 32.09 1,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
10.8
10.8
10.55 11.79 10.55 62,100 0 0 0
CDR
5.5
5.5
6.50 6.50 5.50 800 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
17.5
17.5
17.62 17.90 17.24 5,619,100 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 400 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
25.0
25.0
24.75 25.03 24.62 42,200 0 0 0
CHS
11.1
11.1
11.10 11.10 11 1,400 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
10 10.20 10 1,100 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8
8
7.81 8.19 7.81 52,100 0 0 0
CII
17.1
17.1
17 17.30 16.90 6,703,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.6
43.6
43.66 44.16 43.58 5,000 0 0 0
CKD
24.4
24.4
24.42 24.42 24.42 100 0 0 0
CKG
9.2
9.2
9.25 9.33 9.20 28,400 0 0 0
CKV
16.5
16.5
16 16.70 16 5,100 0 0 0
CLC
52.5
52.5
52.31 52.50 52.31 1,400 0 0 0
CLH
19.4
19.4
19.42 19.42 19.42 4,400 0 0 0
CLL
28.0
28.0
28.18 28.18 27.63 12,600 0 0 0
CLM
57.0
57.0
56.96 56.96 56.96 100 0 0 0
CLW
44.1
44.1
44.06 44.06 44.06 100 0 0 0
CLX
15.0
15.0
14.97 15.07 14.97 158,000 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19.9
19.9
19.92 19.92 19.92 8,300 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.2
34.2
34.70 35 33.95 381,200 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
20
20
20 20 20 0 0 0 0
CMN
20
20
20.23 20.23 19.93 3,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.1
7.1
7.13 7.23 7.04 27,400 0 0 0
CMT
13
13
13 13 13 200 0 0 0
CMV
7.4
7.4
7.90 7.90 7.44 1,000 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.41 6.65 6.41 74,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.7
30.7
30.68 30.68 30.68 100 0 0 0
CNG
25.5
25.5
25.65 25.95 25.35 9,400 0 0 0
CNN
66.8
66.8
66.76 66.76 66.76 0 0 0 0
CNT
7
7
7 7 7 2,600 0 0 0
COM
33.5
33.5
33.50 33.50 33.50 100 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.1
16.1
15.78 16.15 15.60 900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.3
30.3
30.42 30.42 30.04 13,200 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 0 0 0 0
CRC
8.8
8.8
8.57 8.89 8.57 2,460,200 0 0 0
CRE
7.1
7.1
7 7.20 6.88 211,700 0 0 0
CSC
14.2
14.2
14.09 14.18 13.82 34,200 0 0 0
CSI
18
18
18.50 18.50 18 1,300 0 0 0
CSM
12.8
12.8
12.90 12.90 12.50 95,500 0 0 0
CSV
28.6
28.6
28.95 29.40 28.20 689,400 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 200 0 0 0
CTD
76.3
76.3
76.29 77.81 75.71 502,200 0 0 0
CTF
19.5
19.5
19.60 19.60 19 301,300 0 0 0
CTG
36.5
36.5
36.93 37.03 36.09 12,648,100 0 0 0
CTI
21.3
21.3
21.27 21.50 20.73 595,800 0 0 0
CTP
6.1
6.1
6.40 6.40 5.90 55,700 0 0 0
CTR
81.4
81.4
82.54 83.33 80.44 584,500 0 0 0
CTS
23.3
23.3
23.44 23.98 23.20 531,800 0 0 0
CTT
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 600 0 0 0
CVT
28.3
28.3
28.25 28.25 28.25 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 0 0 0 0
D2D
35.5
35.5
35.75 36 35.50 13,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 900 0 0 0
DAE
14.3
14.3
14.28 14.28 14.28 400 0 0 0
DAH
3.6
3.6
3.47 3.69 3.45 38,800 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.9
8.9
8.89 8.89 8.87 600 0 0 0
DBC
23.2
23.2
23.60 23.65 23.03 5,484,000 0 0 0
DBD
50.9
50.9
50.59 51.17 50.40 26,400 0 0 0
DBM
30.7
30.7
30.70 30.70 30.70 0 0 0 0
DBT
10.4
10.4
10.30 10.35 10.30 8,500 0 0 0
DC1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
8.9
8.9
9.09 9.09 8.88 448,200 0 0 0
DCF
26.9
26.9
26.88 33.93 26.88 1,800 0 0 0
DCG
16.7
16.7
16.68 16.68 16.68 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.7
57.7
58 58 56.90 255,300 0 0 0
DCM
36.9
36.9
37.72 37.82 35.45 4,612,400 0 0 0
DCR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 20,500 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
8.1
8.1
8.40 8.40 8.10 1,000 0 0 0
DDV
26.6
26.6
27.37 27.84 26.25 1,263,900 0 0 0
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
60.7
60.7
60.10 61.53 59.83 2,665,800 0 0 0
DGT
4.5
4.5
4.50 4.50 4.40 90,300 0 0 0
DGW
48.6
48.6
52.10 53.10 48.55 6,337,000 0 0 0
DHA
52.6
52.6
53.18 53.36 51.86 113,100 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DHC
32.8
32.8
32.89 33.59 32.58 670,100 0 0 0
DHD
25.8
25.8
25.81 25.81 25.81 0 0 0 0
DHG
98.0
98.0
98.37 98.37 96.66 13,200 0 0 0
DHM
6.1
6.1
6.17 6.17 5.90 1,700 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 200 0 0 0
DHT
68.5
68.5
68.60 69.30 67.30 10,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 100 0 0 0
DIG
14.5
14.5
14.67 14.72 14.43 3,885,200 0 0 0
DIH
9.0
9.0
8.87 8.96 8.87 4,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.8
4.8
4.90 5 4.70 481,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.92 2.96 2.72 2,960,700 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
16.6
16.6
19 19 16.60 700 0 0 0
DMC
58.5
58.5
56.25 58.46 56.25 1,000 0 0 0
DMN
6.3
6.3
6.36 6.36 6.29 5,300 0 0 0
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
60.3
60.3
54.81 60.26 54.81 4,700 0 0 0
DND
11
11
11 11 11 900 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 300 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
33.0
33.0
33.01 33.01 33.01 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.2
19.2
18.10 19.20 18.10 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.07 32.07 31.97 1,100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
28.6
28.6
29.50 29.50 28.49 10,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.4
59.4
59.38 59.38 58.73 26,800 0 0 0
DPG
44.6
44.6
44.62 45.31 43.83 921,700 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.5
23.5
23.78 23.83 23.03 6,919,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.9
38.9
39.05 39.40 38.10 711,500 0 0 0
DQC
9.3
9.3
9.64 9.64 9.31 5,700 0 0 0
DRC
14.3
14.3
14.51 14.51 14.31 237,400 0 0 0
DRG
8.6
8.6
8.52 8.62 8.52 200 0 0 0
DRH
2.8
2.8
2.90 2.99 2.75 1,211,600 0 0 0
DRI
12.3
12.3
12.30 12.50 12.20 496,700 0 0 0
DRL
44.2
44.2
44.34 44.34 44.24 4,300 0 0 0
DS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.9
23.9
23.55 23.85 23.55 186,800 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSN
39.4
39.4
39.49 39.73 39.29 15,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
10.70 11 10.60 415,600 0 0 0
DTA
3.6
3.6
3.43 3.66 3.43 34,300 0 0 0
DTD
15.1
15.1
15.12 15.21 14.86 304,200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 15,000 0 0 0
DTK
10.6
10.6
10.73 10.73 10.63 5,800 0 0 0
DTL
12
12
12.10 12.10 12 1,700 0 0 0
DTP
91.6
91.6
91.57 91.57 91.57 200 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.3
5.3
5.30 5.40 5.10 1,049,000 0 0 0
DVN
20.6
20.6
20.88 20.88 20.60 14,300 0 0 0
DVP
64.2
64.2
64.28 64.28 64.19 1,800 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 800 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
12.9
12.9
13.16 13.25 12.89 5,753,200 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12.20 12.30 11.90 399,400 0 0 0
DXS
6.8
6.8
6.94 6.97 6.80 1,492,800 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 2,700 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 100 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.2
11.2
11.67 11.67 10.83 1,300 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32.10 32.30 32 8,200 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
20
20
21 21.45 20 24,655,700 0 0 0
EIC
21.1
21.1
21.14 21.43 21.14 5,300 0 0 0
EID
21.5
21.5
21.54 21.54 21.54 100 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 3,400 0 0 0
ELC
21.6
21.6
21.86 22.05 21.24 560,800 0 0 0
EME
19.5
19.5
19.50 19.50 19.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.0
19.0
19.03 19.03 19.03 0 0 0 0
EVE
9.3
9.3
9.39 9.52 9.34 19,800 0 0 0
EVF
11.3
11.3
11.35 11.50 11.20 2,659,600 0 0 0
EVG
7.1
7.1
7.27 7.27 6.86 493,100 0 0 0
EVS
5.2
5.2
5.30 5.30 5.10 108,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
FCM
3.5
3.5
3.47 3.47 3.43 24,100 0 0 0
FCN
13.7
13.7
13.75 13.80 13.55 684,500 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
16.0
16.0
15.88 16.08 15.79 17,500 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 55,100 0 0 0
FIR
6.8
6.8
6.69 6.80 6.41 455,500 0 0 0
FIT
4.6
4.6
4.57 4.62 4.55 180,800 0 0 0
FMC
36.4
36.4
36.79 36.79 36.13 73,500 0 0 0
FOC
57.7
57.7
58.34 58.51 57.65 10,300 0 0 0
FOX
76
76
83 83.50 74 1,123,600 0 0 0
FPT
97.8
97.8
99.90 99.90 97.30 6,113,500 0 0 0
FRC
25
25
25 25 25 700 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
157.1
157.1
156.19 157.14 152 440,400 0 0 0
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
36.5
36.5
36.52 36.52 36.52 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.5
28.5
28.67 28.81 28.00 723,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.1
12.1
12.20 12.50 12 556,700 0 0 0
GAS
107.7
107.7
115.90 119.60 107.70 6,158,900 0 0 0
GCB
6
6
6 6 6 0 0 0 0
GCF
29.5
29.5
29.90 29.90 28.90 35,900 0 0 0
GDA
15.4
15.4
15.40 15.50 15.30 47,000 0 0 0
GDT
17.9
17.9
17.91 17.95 17.91 66,700 0 0 0
GDW
45.9
45.9
45.95 45.95 45.95 100 0 0 0
GEG
13.6
13.6
13.71 13.90 13.52 408,800 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
26.8
26.8
26.56 27.28 26.04 6,928,100 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.2
11.2
11.26 11.26 11.18 2,200 0 0 0
GIL
13.8
13.8
14.10 14.10 13.80 209,300 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
30
30
30.30 30.30 27.30 600 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
69.0
69.0
68.51 69.48 66.76 2,071,700 0 0 0
GMH
7.3
7.3
7.25 7.25 7.25 0 0 0 0
GMX
14.9
14.9
15.01 15.10 14.19 27,900 0 0 0
GND
28.4
28.4
25.04 28.42 25.04 200 0 0 0
GPC
2.2
2.2
2.20 2.30 2.10 16,900 0 0 0
GSM
26.5
26.5
26.50 26.50 26.50 500 0 0 0
GSP
10.0
10.0
10.05 10.14 10.05 6,700 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
99.9
99.9
99.90 99.90 99.90 100 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
36.0
36.0
38 38.90 35.95 10,816,400 0 0 0
GVT
67.4
67.4
67.38 67.38 67.38 0 0 0 0
H11
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 200 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
15.9
15.9
16.35 16.35 15.90 3,487,000 0 0 0
HAH
54.2
54.2
54.76 54.95 53.99 1,183,300 0 0 0
HAM
33.3
33.3
33.33 33.33 33.33 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 1,100 0 0 0
HAP
7.9
7.9
7.95 7.95 7.51 29,800 0 0 0
HAR
3.7
3.7
3.72 3.72 3.63 56,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.2
11.2
11.20 11.40 11.10 535,900 0 0 0
HBC
6.2
6.2
6.20 6.30 6.10 658,400 0 0 0
HBD
24.3
24.3
24.29 24.29 24.29 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 5,500 0 0 0
HCC
20.3
20.3
20.61 20.61 20.28 7,000 0 0 0
HCD
6.2
6.2
6.18 6.23 6.18 26,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.7
19.7
19.74 19.87 19.57 4,437,500 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.10 13.20 13 8,200 0 0 0
HD6
8.8
8.8
8.79 8.97 8.79 3,800 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.7
5.7
5.73 5.73 5.55 33,800 0 0 0
HDB
26.8
26.8
26.85 26.90 26 12,368,700 0 0 0
HDC
18
18
18.26 18.43 17.83 2,426,900 0 0 0
HDG
23.2
23.2
23.43 23.48 22.94 1,429,300 0 0 0
HDM
35.2
35.2
35.24 35.24 35.24 1,600 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
14
14
14 14 14 100 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
16.5
16.5
16.48 16.48 16.48 2,100 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
177.6
177.6
179.46 179.46 169.31 21,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
12.68 12.68 12.25 443,400 0 0 0
HHS
10.9
10.9
10.70 11 10.70 1,011,300 0 0 0
HHV
11.4
11.4
11.57 11.62 11.38 2,793,600 0 0 0
HID
4.9
4.9
5.05 5.15 4.85 423,400 0 0 0
HII
4.9
4.9
4.87 4.91 4.68 246,800 0 0 0
HIO
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HJS
27.8
27.8
27.81 27.81 27.81 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.8
10.8
10.77 10.77 10.77 100,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
10.6
10.6
10.54 10.63 10.45 5,300 0 0 0
HLD
18.4
18.4
18.21 18.40 17.82 5,300 0 0 0
HLO
14.6
14.6
14.63 14.63 14.63 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.5
10.5
10.46 10.46 10.46 0 0 0 0
HMD
18.6
18.6
18.60 18.60 18.60 100 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HMH
16.8
16.8
16.78 16.78 16.78 0 0 0 0
HMR
11.3
11.3
11.20 11.30 11 4,700 0 0 0
HMS
35
35
35 35 34.80 1,800 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.60 13,900 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HNG
6.3
6.3
6.30 6.50 6.20 2,780,900 0 0 0
HNI
26.5
26.5
26.51 26.51 26.51 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 452,600 0 0 0
HNP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.40 4.60 4.40 10,700 0 0 0
HPB
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 9,200 0 0 0
HPG
24.1
24.1
24.45 24.50 24 32,543,400 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
67.8
67.8
69.48 69.48 67.83 4,900 0 0 0
HPT
23.6
23.6
23.57 23.57 23.57 100 0 0 0
HPW
22
22
22 22 22 700 0 0 0
HPX
5.1
5.1
5.12 5.17 5.11 1,113,400 0 0 0
HQC
2.7
2.7
2.78 2.79 2.73 3,058,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
12 12.08 11.85 2,727,600 0 0 0
HSL
6.6
6.6
6.60 6.71 6.50 90,600 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4
4
4 4.10 4 140,300 0 0 0
HT1
14.6
14.6
14.79 14.79 14.60 155,800 0 0 0
HTC
41.3
41.3
45.65 45.65 41.28 4,100 0 0 0
HTE
3.4
3.4
3.40 3.50 3.40 10,600 0 0 0
HTG
35.7
35.7
35.80 35.80 35.19 700 0 0 0
HTI
23.5
23.5
24.00 24.00 23.54 16,800 0 0 0
HTL
23
23
23 23.10 23 8,500 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
5.0
5.0
5.01 5.19 5.01 84,300 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.7
10.7
10.75 10.75 10.75 300 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU4
10.2
10.2
10.22 10.31 10.22 10,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HUB
13.0
13.0
13.10 13.10 13.02 500 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HUT
15.7
15.7
15.80 16 15.40 1,466,900 0 0 0
HVA
17.6
17.6
17.80 17.80 17 31,800 0 0 0
HVH
11.3
11.3
11.55 11.55 10.82 88,600 0 0 0
HVN
26.3
26.3
26.10 26.25 26.10 562,000 0 0 0
HVT
26.6
26.6
26.91 26.91 26.63 34,200 0 0 0
HWS
14.1
14.1
14.26 14.26 13.98 700 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 200 0 0 0
ICG
19.9
19.9
19.80 19.90 19.80 1,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.7
33.7
33.68 34.42 33.68 10,100 0 0 0
ICT
16.8
16.8
16.87 16.87 16.78 19,600 0 0 0
IDC
39.5
39.5
41.01 41.01 38.13 5,075,000 0 0 0
IDI
6.8
6.8
6.77 6.82 6.73 191,400 0 0 0
IDJ
4.2
4.2
4.20 4.30 4.20 344,500 0 0 0
IDP
243.2
243.2
242.25 243.22 234.47 10,900 0 0 0
IDV
23.7
23.7
23.13 24.09 23.04 11,600 0 0 0
IFS
16.0
16.0
16.23 16.23 15.77 2,400 0 0 0
IJC
9.9
9.9
9.95 10.05 9.90 1,843,400 0 0 0
ILA
5.8
5.8
5.60 6.20 5.60 42,800 0 0 0
ILB
20.9
20.9
20.84 21.03 20.84 2,500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
ILS
23.3
23.3
23 23.30 23 1,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.0
53.0
52.92 53.21 52.72 44,100 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.9
12.9
12 12.90 12 200 0 0 0
INN
41.1
41.1
42.90 42.90 41.10 6,000 0 0 0
IPA
16
16
15.74 16 15.39 90,100 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
23.0
23.0
23.04 23.04 23.04 1,400 0 0 0
IST
28.6
28.6
28.56 28.56 28.56 0 0 0 0
ITC
10.3
10.3
10.64 10.69 10.28 131,600 0 0 0
ITD
13.8
13.8
13.56 14.11 13.14 66,300 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 59,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,500 0 0 0
IVS
8.1
8.1
8.05 8.15 7.95 25,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.52 5.61 5.50 19,000 0 0 0
KBC
34
34
34.40 34.60 33.25 3,720,400 0 0 0
KCB
11.6
11.6
11.66 12.13 11.19 52,100 0 0 0
KDC
51.9
51.9
51.90 51.90 51.50 239,700 0 0 0
KDH
27.6
27.6
26.55 27.60 26.55 8,868,300 0 0 0
KDM
31.9
31.9
30.90 32 29.70 28,900 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 1,400 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.5
6.5
6.54 6.57 6.41 7,138,100 0 0 0
KHP
11.1
11.1
10.89 11.07 10.89 300 0 0 0
KHS
14.4
14.4
14.20 14.36 13.88 8,200 0 0 0
KHW
24.2
24.2
24.19 24.19 24.19 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
KMR
2.9
2.9
2.85 2.88 2.83 3,700 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38
38
38.10 38.10 37.70 391,900 0 0 0
KSB
17
17
16.90 17.15 16.85 580,400 0 0 0
KSD
4.7
4.7
4.40 4.70 4.10 3,600 0 0 0
KSF
82
82
83 84 79.10 30,600 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.9
23.9
23.92 23.92 23.92 1,000 0 0 0
KTS
26.4
26.4
25.43 26.41 25.24 500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.5
24.5
24.47 24.47 24.47 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
25.4
25.4
25.80 25.80 25 31,500 0 0 0
L18
20.8
20.8
20.64 21.04 20.64 74,900 0 0 0
L40
33.1
33.1
31.82 34.77 30.45 314,500 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.4
17.4
17.32 17.46 17.18 1,900 0 0 0
LAI
11
11
11.08 11.08 10.83 13,000 0 0 0
LAS
16.5
16.5
16.80 17.10 16.20 347,200 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 0 0 0 0
LBM
32.0
32.0
32.58 32.58 31.96 6,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.38 9.43 9.29 1,331,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.8
3.8
3.83 3.89 3.80 849,300 0 0 0
LDP
9.1
9.1
9.10 9.20 8.80 152,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4
4
4 4 4 0 0 0 0
LGC
60
60
55 60 55 1,100 0 0 0
LGL
6.1
6.1
6.19 6.20 5.98 66,900 0 0 0
LHC
52.1
52.1
52.20 52.25 52 7,100 0 0 0
LHG
26.9
26.9
27.19 27.33 26.87 54,000 0 0 0
LIC
26
26
25.80 27.20 25.80 5,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 80,300 0 0 0
LIX
35.2
35.2
35.84 35.89 33.34 35,400 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 1,000 0 0 0
LLM
19.5
19.5
18.60 20.30 18.60 39,700 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
11.5
11.5
11.47 11.47 11.47 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.8
41.8
42 42.15 41.30 1,588,400 0 0 0
LPT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.4
35.4
37 37 35.30 22,800 0 0 0
LSS
8.8
8.8
8.77 8.84 8.75 271,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.3
21.3
21.29 21.29 21.20 5,300 0 0 0
MA1
35
35
35 35 35 100 0 0 0
MAC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
MAS
34
34
38 38 34 1,700 0 0 0
MBB
22.3
22.3
22.27 22.83 22.03 51,318,500 0 0 0
MBG
3
3
3.10 3.10 3 448,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.51 19.89 19.43 2,239,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 700 0 0 0
MCM
26.2
26.2
25.92 26.25 25.92 10,700 0 0 0
MCO
5.2
5.2
5.20 5.20 5.10 6,400 0 0 0
MCP
28
28
27.80 28 27.70 14,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.51 9.51 8.67 3,300 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 6,200 0 0 0
MDG
38.7
38.7
38.73 38.73 38.73 500 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.29 6.29 6.29 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.40 38.50 37.80 15,400 0 0 0
MGC
12.2
12.2
12.26 12.45 12.16 10,800 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.1
29.1
29.10 29.10 29.10 100 0 0 0
MHC
9.3
9.3
9.29 9.52 9.29 17,700 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.5
17.5
17.80 18.18 17.42 515,700 0 0 0
MKP
29.9
29.9
29.92 29.92 29.92 0 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.6
20.6
20.60 20.60 20.40 800 0 0 0
MML
36.3
36.3
37.90 37.90 36 209,200 0 0 0
MNB
24.8
24.8
23.18 24.76 23.18 1,200 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.7
17.7
17 17.70 17 425,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
9.8
9.8
9.92 9.96 9.83 3,360,000 0 0 0
MSH
35.4
35.4
35.63 36.46 35.00 733,100 0 0 0
MSN
76.8
76.8
78.20 78.40 75.60 6,018,600 0 0 0
MSR
31.8
31.8
33.69 33.88 30.36 2,964,700 0 0 0
MST
6.1
6.1
6.10 6.10 6 992,200 0 0 0
MTA
13.6
13.6
13.86 14.06 13.07 50,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 19,000 0 0 0
MTP
13.4
13.4
13.37 13.37 13.37 400 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 500 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.7
16.7
16.90 16.90 16.70 1,100 0 0 0
MVC
15.6
15.6
15.61 15.90 15.23 59,100 0 0 0
MVN
62.8
62.8
64.50 66 62.80 12,300 0 0 0
MWG
87.9
87.9
88.32 88.32 86.45 5,950,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.5
43.5
42.15 43.50 41.80 752,900 0 0 0
NAG
6.7
6.7
6.81 6.81 6.62 126,700 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35
35
35 35.10 35 13,800 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.5
15.5
15.67 15.67 15.48 1,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.7
17.7
17.45 17.70 17.30 42,800 0 0 0
NBC
8.0
8.0
8.14 8.14 7.96 45,500 0 0 0
NBE
9.9
9.9
10.12 10.12 9.94 3,400 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 3,300 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 300 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 0 0 0 0
NCG
11
11
11.30 11.30 10.80 1,600 0 0 0
NCS
36.8
36.8
36.77 36.77 36.77 600 0 0 0
NCT
86.4
86.4
86.81 86.81 86.26 3,800 0 0 0
ND2
31.7
31.7
32.15 34.41 31.70 7,600 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.9
10.9
11 11 10.80 86,300 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5 5.10 5 4,600 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 20,000 0 0 0
NED
7
7
7 7 7 29,000 0 0 0
NET
67.8
67.8
68.10 68.10 67.80 600 0 0 0
NFC
60.2
60.2
60.22 60.22 60.22 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.3
13.3
13.45 13.55 13.27 99,400 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
10.6
10.6
10.70 10.70 10.50 106,900 0 0 0
NHT
8.4
8.4
8.43 8.43 8.43 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
13.4
13.4
13.55 13.55 13.32 2,044,000 0 0 0
NLG
27.0
27.0
26.88 27.27 26.78 1,663,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
51.7
51.7
52.70 52.70 50.94 72,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
5.8
5.8
5.85 5.85 5.77 17,300 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
12.2
12.2
12.19 12.19 12.19 0 0 0 0
NRC
5.7
5.7
5.70 5.70 5.50 580,700 0 0 0
NSC
73.6
73.6
73.62 73.62 73.62 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.30 83,400 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.3
12.3
12.30 12.30 12.30 0 0 0 0
NT2
26.8
26.8
26.80 27.05 26.20 903,600 0 0 0
NTF
10.4
10.4
10.40 10.50 10.40 600 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 0 0 0 0
NTL
16.5
16.5
16.70 16.80 16.40 449,800 0 0 0
NTP
51.1
51.1
51.61 51.69 50.96 259,900 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
11.9
11.9
11.70 12.10 11.70 109,200 0 0 0
NVL
11.4
11.4
11.35 11.58 11.35 4,514,500 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.6
4.6
4.60 4.60 4.60 100 0 0 0
OCB
9.9
9.9
10 10 9.87 1,090,600 0 0 0
OCH
5.8
5.8
5.70 5.80 5.60 8,500 0 0 0
ODE
46.2
46.2
46.10 46.30 46 29,200 0 0 0
OGC
3.5
3.5
3.44 3.50 3.38 390,900 0 0 0
OIL
15.1
15.1
16.50 16.69 14.24 11,723,700 0 0 0
ONE
8.7
8.7
8.60 8.70 8.60 2,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.36 8,600 0 0 0
ORS
13.2
13.2
13.25 13.40 13.10 769,000 0 0 0
PAC
20.1
20.1
20.27 20.82 20.09 210,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
26
26
25.63 26.46 25.42 2,362,700 0 0 0
PAP
23.3
23.3
29.90 29.90 23.30 2,100 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 44,300 0 0 0
PAT
76.8
76.8
77.07 78.03 76.78 11,000 0 0 0
PBC
6
6
6 6.10 5.90 14,800 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 4,400 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
24.5
24.5
25 25.25 24 4,693,100 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PCE
17.8
17.8
18.40 18.40 17.84 700 0 0 0
PCF
6.1
6.1
6.10 6.10 6.10 10,000 0 0 0
PCH
18.7
18.7
18.60 18.79 18.60 100,600 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 0 0 0 0
PDB
21.0
21.0
19.70 20.97 19.62 900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108.1
108.1
108.92 109.40 108.05 4,100 0 0 0
PDR
17.3
17.3
17.20 17.40 17.05 5,645,700 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
30.6
30.6
31.29 31.90 30.48 2,240,700 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 138,700 0 0 0
PGB
11.2
11.2
11.07 11.26 10.98 3,300 0 0 0
PGC
13.0
13.0
13.10 13.24 12.78 43,600 0 0 0
PGD
24
24
24.55 24.55 23.70 600 0 0 0
PGI
17.9
17.9
18.28 18.28 17.91 3,200 0 0 0
PGN
5.9
5.9
6.10 6.20 5.90 4,400 0 0 0
PGS
51.6
51.6
51.60 51.60 51.60 500 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
21.7
21.7
22.36 22.36 20.95 72,300 0 0 0
PHC
4.8
4.8
4.93 4.93 4.73 12,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
69.8
69.8
69.82 69.82 69.82 100 0 0 0
PHP
34.7
34.7
35.28 36.94 34.40 161,700 0 0 0
PHR
31.4
31.4
31.75 32.18 31.04 598,900 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 300 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.4
15.4
14.96 15.42 14.96 300 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
7.6
7.6
7.60 7.60 7.60 200 0 0 0
PIV
8.3
8.3
8.30 8.50 8 405,700 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 100 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 100 0 0 0
PJT
8.6
8.6
8.56 8.58 8.56 300 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PLC
29.6
29.6
33.10 33.20 29.60 2,015,100 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.4
5.4
5.16 5.35 5.15 20,600 0 0 0
PLX
51.5
51.5
55.61 56.38 51.46 11,387,800 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 200 0 0 0
PMC
140.7
140.7
140.73 140.73 140.73 100 0 0 0
PMG
7.1
7.1
8.01 8.01 7.11 1,900 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
31.5
31.5
31.56 31.74 31.47 3,100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
29.4
29.4
29.38 29.38 29.38 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
75.3
75.3
75.33 76.27 70 2,252,400 0 0 0
PNP
20.6
20.6
20.60 20.60 20.60 2,000 0 0 0
PNT
10
10
10 10 10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.3
16.3
16.70 17.30 16.20 58,400 0 0 0
POT
19.1
19.1
19.01 19.11 19.01 900 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 100 0 0 0
POW
13.0
13.0
13.50 13.55 12.80 18,560,100 0 0 0
PPC
10.0
10.0
10.05 10.10 9.98 198,900 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.5
26.5
26.54 26.63 26.54 14,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.0
17.0
16.96 16.96 16.96 500 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.5
11.5
12.20 12.20 11.50 6,700 0 0 0
PRE
21.7
21.7
22.24 22.74 21.65 7,000 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
10.8
10.8
11.70 11.70 10.70 6,200 0 0 0
PSB
4.8
4.8
4.90 4.90 4.80 38,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.6
12.6
13.15 13.46 12.23 238,700 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PSI
7.7
7.7
7.60 7.70 7.60 82,500 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17
17
17.10 17.10 16.80 4,000 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 20,400 0 0 0
PTB
40.6
40.6
40.90 41.44 40.06 55,000 0 0 0
PTC
6.8
6.8
6.80 6.80 6.78 8,800 0 0 0
PTD
7
7
7 7 7 900 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
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
33.4
33.4
33.40 33.40 33.40 0 0 0 0
PTL
2.7
2.7
2.85 2.85 2.71 21,600 0 0 0
PTM
4.9
4.9
4.92 4.92 4.92 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.1
10.1
10.13 10.13 10.13 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 1,100 0 0 0
PTT
8
8
8.10 8.10 8 1,100 0 0 0
PTV
3.7
3.7
3.80 3.80 3.60 12,900 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 23,900 0 0 0
PVB
33
33
35.90 36.90 32.60 443,800 0 0 0
PVC
13
13
14.30 14.70 13 6,470,600 0 0 0
PVD
19.4
19.4
20.40 20.91 18.96 12,323,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.5
6.5
6.80 6.90 6.40 87,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
75.7
75.7
78.74 78.74 75.66 43,700 0 0 0
PVM
18
18
18 18 18 12,000 0 0 0
PVO
6.2
6.2
6.80 6.80 6.11 26,600 0 0 0
PVP
13.9
13.9
14.04 14.14 13.57 298,800 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
35.2
35.2
38.25 38.83 34.50 14,132,500 0 0 0
PVT
18.1
18.1
19.09 19.27 17.82 5,347,800 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVY
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
5.5
5.5
4.30 5.70 4.30 700 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16
16
16.40 16.40 15.90 99,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PXT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 100 0 0 0
QCG
14.6
14.6
14.50 14.80 14.45 826,200 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
35.3
35.3
35.30 35.30 35.30 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 100 0 0 0
QNS
45.8
45.8
46.04 46.04 45.67 311,300 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
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.1
34.1
34.20 34.20 34.10 1,400 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
24.1
24.1
24.14 24.14 24.14 0 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 0 0 0 0
QTP
12.4
12.4
12.40 12.60 12.40 247,700 0 0 0
RAL
85.9
85.9
86.36 86.36 85.70 4,700 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 300 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.1
12.1
11.27 12.06 11.27 29,300 0 0 0
REE
51.8
51.8
52.54 52.63 51.77 744,400 0 0 0
RIC
12.5
12.5
12.60 12.60 12.40 1,100 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
9.9
9.9
9.85 9.95 9.67 196,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.39 32.49 32.39 3,300 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.80 9.10 8.80 127,700 0 0 0
SAB
45.2
45.2
46.27 46.45 44.68 1,278,300 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
49.7
49.7
49.68 49.77 49.68 4,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.60 6.60 6.54 91,600 0 0 0
SAS
34.7
34.7
34.48 35.10 34.39 56,700 0 0 0
SAV
12.8
12.8
12.76 12.76 12.76 0 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 0 0 0 0
SBA
26.7
26.7
26.79 26.79 26.23 20,300 0 0 0
SBB
15.7
15.7
16.33 16.33 15.74 8,600 0 0 0
SBD
7.4
7.4
6.75 7.41 6.75 200 0 0 0
SBG
10.8
10.8
10.71 10.83 10.58 64,500 0 0 0
SBH
41
41
41.80 41.80 41 2,600 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.7
5.7
5.70 5.80 5.60 456,400 0 0 0
SBT
22.3
22.3
22.36 22.36 22.22 458,000 0 0 0
SBV
7.9
7.9
7.62 7.88 7.62 1,500 0 0 0
SC5
14.6
14.6
14.55 14.55 14.55 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.2
64.2
64.20 64.40 64.10 24,400 0 0 0
SCI
9.8
9.8
9.30 10.10 9.30 76,500 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCL
17.4
17.4
17.35 17.52 17.35 23,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.7
6.7
6.70 6.80 6.55 3,180,100 0 0 0
SCS
50.7
50.7
50.65 51.03 50.37 117,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 4,900 0 0 0
SD3
7.1
7.1
7.10 7.40 7.10 6,300 0 0 0
SD5
7.8
7.8
7.80 7.90 7.80 23,300 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 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
10.0
10.0
9.99 9.99 9.99 0 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
42.8
42.8
42.80 43 42.80 4,300 0 0 0
SEB
46.1
46.1
46.09 46.09 46.09 100 0 0 0
SED
17.3
17.3
17.27 17.27 17.27 200 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
19
19
17.45 19 17.45 800 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 0 0 0 0
SFI
26.5
26.5
26.67 26.67 26.48 9,500 0 0 0
SFN
19.4
19.4
20.72 20.72 19.37 1,300 0 0 0
SGB
12.4
12.4
12.30 12.40 12.30 4,200 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 1,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.9
19.9
19.87 19.87 19.87 100 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 100 0 0 0
SGN
58
58
58.20 58.50 58 5,500 0 0 0
SGP
26.2
26.2
27 27 26.20 128,900 0 0 0
SGR
13.9
13.9
13.71 13.88 13.63 74,100 0 0 0
SGS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
SGT
15.9
15.9
16 16 15.30 60,200 0 0 0
SHA
4.0
4.0
3.93 3.96 3.88 14,500 0 0 0
SHB
15.0
15.0
14.98 15.18 14.73 45,414,500 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 300 0 0 0
SHE
6.8
6.8
7 7 6.80 200 0 0 0
SHI
14.3
14.3
14.05 14.30 14 875,700 0 0 0
SHN
3.6
3.6
3.90 3.90 3.60 36,300 0 0 0
SHP
31.9
31.9
31.99 31.99 31.67 1,200 0 0 0
SHS
17.6
17.6
17.80 18 17.30 6,859,000 0 0 0
SID
14.2
14.2
14.20 14.20 14.20 200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
36.6
36.6
36.60 36.60 36.60 3,000 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.80 55,600 0 0 0
SJE
17.8
17.8
17.60 18.60 17.50 121,400 0 0 0
SJG
20
20
21 24 19.50 4,300 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SJS
47.9
47.9
49 49 47.50 10,700 0 0 0
SKG
9.5
9.5
9.50 9.54 9.45 88,300 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 100 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
24.2
24.2
24.24 24.24 24.24 3,900 0 0 0
SLS
160.1
160.1
160.10 160.10 160 6,000 0 0 0
SMA
8.2
8.2
8.15 8.15 8.15 0 0 0 0
SMB
38.2
38.2
38.19 38.58 38.19 13,400 0 0 0
SMC
12.5
12.5
12.50 12.70 12.40 135,800 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.7
8.7
8.90 8.90 8.30 400 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
34.4
34.4
33.90 34.50 33.30 7,800 0 0 0
SP2
22.9
22.9
22.70 22.90 22.70 900 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 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
10.2
10.2
9.50 10.15 9.50 7,100 0 0 0
SPV
24.9
24.9
24.88 24.88 24.88 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.80 8,300 0 0 0
SRC
36.7
36.7
36.66 37.19 36.66 4,200 0 0 0
SRF
7.5
7.5
6.99 7.46 6.99 14,700 0 0 0
SSB
13.9
13.9
13.86 13.90 13.69 2,014,100 0 0 0
SSC
30.9
30.9
30.89 30.89 30.89 100 0 0 0
SSG
7.9
7.9
7.90 7.90 7.90 4,100 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
23.9
23.9
23.66 23.98 23.58 19,127,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
4.1
4.1
4.10 4.19 4 71,000 0 0 0
STB
59.5
59.5
60.30 60.70 59 15,767,700 0 0 0
STC
14.8
14.8
14.81 14.81 14.81 200 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20.5
20.5
20 20.60 20 103,100 0 0 0
STK
14.1
14.1
14.09 14.36 14.09 17,900 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.8
18.8
19.06 19.06 18.76 5,100 0 0 0
SVD
4.1
4.1
4.20 4.20 3.90 27,600 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 126,000 0 0 0
SVT
9.9
9.9
9.94 9.94 9.94 8,000 0 0 0
SWC
29.4
29.4
29.60 29.60 29.40 5,200 0 0 0
SZB
34.7
34.7
34.71 34.71 34.71 10,000 0 0 0
SZC
31.7
31.7
32.73 32.82 31.21 1,930,900 0 0 0
SZE
8.6
8.6
8.56 8.56 8.56 1,200 0 0 0
SZG
36.8
36.8
36.79 36.79 36.79 0 0 0 0
SZL
26.3
26.3
26.55 26.55 25.99 22,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.6
10.6
10.61 10.70 9.91 12,600 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.1
33.1
33.19 33.19 33.09 3,600 0 0 0
TBD
109.5
109.5
109.53 109.53 109.53 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.9
33.9
34.08 34.28 33.74 9,951,100 0 0 0
TCH
13.7
13.7
13.55 13.82 13.45 3,630,700 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
32.0
32.0
31.99 32.22 31.99 26,100 0 0 0
TCM
24.5
24.5
24.50 24.64 24.22 1,546,400 0 0 0
TCO
10.2
10.2
10.45 10.45 9.98 1,049,500 0 0 0
TCR
3.2
3.2
3.20 3.20 3.19 1,000 0 0 0
TCT
19.8
19.8
20 20 19.80 400 0 0 0
TCW
29.7
29.7
29.71 29.71 29.61 4,600 0 0 0
TDB
41.5
41.5
41.49 41.49 41.49 100 0 0 0
TDC
10.6
10.6
10.52 10.56 10.43 236,400 0 0 0
TDF
8.5
8.5
8.10 8.50 8.10 1,100 0 0 0
TDG
2.8
2.8
2.76 2.76 2.71 25,700 0 0 0
TDH
4.0
4.0
3.91 4.02 3.91 120,100 0 0 0
TDM
54.8
54.8
54.82 54.82 54.82 100 0 0 0
TDP
28.8
28.8
29.09 30.36 27.27 470,200 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 300 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 12,100 0 0 0
TDW
43.8
43.8
43.79 43.79 43.79 100 0 0 0
TED
56.6
56.6
56.59 56.59 56.59 100 0 0 0
TEG
5.8
5.8
5.92 6.10 5.72 36,800 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
42.0
42.0
45.92 45.92 40.80 34,300 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.5
30.5
30.50 30.50 30.30 2,600 0 0 0
THG
38.0
38.0
38.15 38.15 37.69 6,800 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 3,400 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.5
7.5
7.56 7.56 7.47 10,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 100 0 0 0
TID
21.4
21.4
21.62 21.62 21.43 9,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.50 8.60 8.40 280,700 0 0 0
TIN
100
100
98 108 97 69,500 0 0 0
TIP
17.5
17.5
17.69 17.87 17.41 159,800 0 0 0
TIS
5
5
5 5 5 7,800 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
8.7
8.7
8.72 8.72 8.72 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 0 0 0 0
TL4
12
12
12 12 12 0 0 0 0
TLD
8.4
8.4
8.42 8.45 8.42 82,400 0 0 0
TLG
47.9
47.9
48.17 48.63 47.89 217,700 0 0 0
TLH
4.9
4.9
5.06 5.08 4.90 231,500 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
51.1
51.1
50.15 51.10 49.86 5,700 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 0 0 0 0
TMP
56.7
56.7
56.83 56.83 56.54 1,300 0 0 0
TMS
41.5
41.5
41.45 41.45 41.45 100 0 0 0
TMT
11.7
11.7
11.70 11.70 11.70 4,300 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
14.7
14.7
15.09 15.09 14.30 68,400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
31.6
31.6
31.55 31.55 31.55 100 0 0 0
TNG
19.6
19.6
20.11 20.38 18.91 1,944,800 0 0 0
TNH
11.9
11.9
11.80 11.90 11.80 102,400 0 0 0
TNI
4.9
4.9
4.72 4.85 4.70 68,700 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
TNT
8.5
8.5
7.93 8.46 7.91 21,900 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
158.6
158.6
158.80 160.47 155.48 13,000 0 0 0
TOT
13.5
13.5
13.42 13.50 13.42 3,000 0 0 0
TOW
33.3
33.3
32.68 33.32 32.59 5,000 0 0 0
TPB
16.8
16.8
16.70 17 16.65 4,365,300 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.0
16.0
15.96 15.96 15.96 0 0 0 0
TRA
34.7
34.7
34.18 34.71 33.59 3,700 0 0 0
TRC
17.8
17.8
17.81 18.02 17.61 23,400 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 500 0 0 0
TSB
24.7
24.7
24.70 25.10 24.70 5,200 0 0 0
TSC
2.8
2.8
2.80 2.80 2.76 210,500 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 11,800 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.5
4.5
4.49 4.49 4.49 1,000 0 0 0
TTA
10.8
10.8
10.75 10.85 10.75 32,700 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 1,100 0 0 0
TTD
63.0
63.0
62.96 62.96 62.96 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
2.9
2.9
2.97 2.99 2.92 610,700 0 0 0
TTG
17.9
17.9
18.60 18.60 13.80 6,800 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 21,800 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
15.4
15.4
15.49 15.86 15.39 111,400 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34.10 34 700 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
26.3
26.3
26.30 26.60 26 69,200 0 0 0
TV2
37.9
37.9
37.50 38 37.10 665,400 0 0 0
TV3
15.8
15.8
15.66 15.76 15.66 2,400 0 0 0
TV4
15
15
15 15 15 1,200 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.9
7.9
7.95 7.95 7.85 24,700 0 0 0
TVC
8.2
8.2
8.30 8.30 8.20 26,500 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 17,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 300 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.3
8.3
8.70 8.90 8.20 1,122,900 0 0 0
TVS
14.1
14.1
14.02 14.11 13.83 324,500 0 0 0
TVT
15.2
15.2
15.25 15.25 15.25 200 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 7,000 0 0 0
TYA
16.8
16.8
16.94 16.94 16.57 9,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.60 7,000 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.7
61.7
61 61.70 61 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7
7
7 7 7 1,000 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.8
16.8
16.93 17.02 16.84 9,100 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 100 0 0 0
V21
6
6
5.80 6 5.80 9,200 0 0 0
VAV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 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
11.6
11.6
11.70 11.70 11.60 1,500 0 0 0
VC2
5.5
5.5
5.60 5.70 5.50 192,200 0 0 0
VC3
25.2
25.2
25.02 25.49 25.02 1,253,000 0 0 0
VC6
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VC7
8.2
8.2
8.10 8.20 8 69,900 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 2,100 0 0 0
VCA
8.1
8.1
7.80 8.05 7.80 300 0 0 0
VCB
62.6
62.6
63.97 64.96 62.08 15,811,100 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
301.50 305 300 600 0 0 0
VCG
16.2
16.2
16.17 16.48 16.13 3,571,800 0 0 0
VCI
25.6
25.6
25.41 25.63 25.12 4,436,000 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
24
24
23.90 24 23.70 2,500 0 0 0
VCR
32.1
32.1
32.10 35.90 32 11,200 0 0 0
VCS
41.2
41.2
42.47 42.47 41.24 165,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13
13
13 13 13 6,100 0 0 0
VDL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
35.9
35.9
35.95 35.95 35.95 100 0 0 0
VDS
17.6
17.6
17.70 17.70 17 731,400 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 0 0 0 0
VEA
35.1
35.1
35.50 35.60 35 641,600 0 0 0
VEC
28
28
30 30 28 1,900 0 0 0
VEF
111
111
111.30 113.80 111 8,500 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,700 0 0 0
VET
16.4
16.4
16.30 16.40 16.30 6,300 0 0 0
VFC
99.6
99.6
99.60 99.60 99.60 0 0 0 0
VFG
50.4
50.4
50.80 50.80 49.20 5,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
45.3
45.3
47.98 48.16 43.98 3,193,600 0 0 0
VGG
40.1
40.1
41.29 41.29 40.05 34,300 0 0 0
VGI
99.0
99.0
108.87 112.43 96.09 2,632,200 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.5
27.5
27.50 27.50 26.50 24,200 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 100 0 0 0
VGS
24.8
24.8
25.66 25.76 24.61 506,100 0 0 0
VGT
12.9
12.9
12.97 13.16 12.58 1,096,600 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
60
60
60 60.50 58.20 1,752,000 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHE
3
3
3.20 3.20 3 164,900 0 0 0
VHF
12
12
12 12 12 200 0 0 0
VHG
2
2
1.90 2 1.90 75,300 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.1
12.1
12.20 12.20 12.10 200 0 0 0
VHM
48.8
48.8
45.55 48.92 45.26 8,656,800 0 0 0
VIB
14.3
14.3
14.59 14.72 14.29 4,862,900 0 0 0
VIC
141.5
141.5
132.50 141.50 132.30 6,103,600 0 0 0
VID
5
5
5 5 5 200 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.1
15.1
15.13 15.13 15.13 8,800 0 0 0
VIG
5.4
5.4
5.40 5.40 5.30 28,300 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
VIN
13.2
13.2
13.18 13.18 13.18 500 0 0 0
VIP
11.0
11.0
11.00 11.13 10.95 90,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VIW
12.8
12.8
12.80 12.80 12.80 300 0 0 0
VIX
17.1
17.1
16.93 17.25 16.57 24,398,100 0 0 0
VJC
125.4
125.4
126.15 126.92 124.23 1,049,000 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 2,600 0 0 0
VLB
46.9
46.9
47.13 47.13 46.65 23,200 0 0 0
VLC
14.1
14.1
14.20 14.30 14.10 59,300 0 0 0
VLG
8
8
8 8 8 3,800 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 33.68 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.9
4.9
4.80 4.90 4.80 3,600 0 0 0
VMD
15.6
15.6
15.65 15.65 15.60 1,200 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 300 0 0 0
VMK
52
52
52 52 52 100 0 0 0
VMS
60.0
60.0
59.97 59.97 59.97 6,600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.4
15.4
15.84 15.84 15.17 900 0 0 0
VNB
15.7
15.7
15.60 15.80 15.50 59,900 0 0 0
VNC
39.8
39.8
40.03 40.03 38.45 1,300 0 0 0
VND
17.8
17.8
17.75 17.95 17.55 5,095,100 0 0 0
VNF
12.8
12.8
12.64 12.82 12.64 4,800 0 0 0
VNG
6.9
6.9
6.86 6.86 6.86 1,000 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7
7
7 7 7 500 0 0 0
VNL
20.4
20.4
20.43 20.43 20.39 6,000 0 0 0
VNM
66.2
66.2
67.39 68.26 65.94 5,090,400 0 0 0
VNP
16.7
16.7
16.85 16.85 16.66 16,700 0 0 0
VNR
19.1
19.1
19.46 19.46 19.10 18,000 0 0 0
VNS
9.2
9.2
9.27 9.27 9.08 3,100 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
4.7
4.7
5.10 5.10 4.70 85,200 0 0 0
VNZ
350
350
344 350 344 1,500 0 0 0
VOS
13.5
13.5
14.05 14.10 13.30 2,429,900 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
26.1
26.1
26.23 26.82 25.89 11,076,900 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.7
22.7
23.09 23.09 22.68 5,200 0 0 0
VPG
4.8
4.8
4.85 4.87 4.80 71,700 0 0 0
VPH
4.3
4.3
4.29 4.30 4.25 15,100 0 0 0
VPI
53.7
53.7
53.18 53.73 52.27 2,103,500 0 0 0
VPL
84.5
84.5
82.80 86.60 81.50 461,800 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VPS
8.3
8.3
8.36 8.36 8.27 8,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
13.9
13.9
13.60 13.85 13.55 8,000 0 0 0
VRE
28.0
28.0
27.14 28.54 26.94 11,245,800 0 0 0
VRG
16.6
16.6
16.70 16.80 16.61 9,200 0 0 0
VSA
20.0
20.0
20.07 20.64 19.98 400 0 0 0
VSC
22.7
22.7
22.50 22.80 21.90 10,856,900 0 0 0
VSE
7.8
7.8
7.90 8 7.80 4,800 0 0 0
VSF
25
25
25 25.20 25 12,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.2
41.2
41.45 41.45 41.03 12,400 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
16.7
16.7
19.19 19.19 16.73 17,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.20 1,500 0 0 0
VTB
15.9
15.9
16 16 14.85 2,800 0 0 0
VTC
9.3
9.3
9.35 9.35 9.05 23,900 0 0 0
VTD
6.5
6.5
6.60 6.60 6.30 26,900 0 0 0
VTE
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.40 8.30 6,200 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
39.6
39.6
40.16 41.72 39.56 17,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.78 10.83 10.69 212,300 0 0 0
VTP
64.9
64.9
67.82 68.26 63.31 849,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.9
11.9
12.20 12.30 11.80 23,200 0 0 0
VTV
14.8
14.8
14.90 14.90 14.80 33,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.90 20 19.90 1,088,500 0 0 0
VUA
15
15
15 15 15 1,000 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
10
10
10 10 10 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
282.9
282.9
282.90 282.90 282.90 100 0 0 0
WSB
52.9
52.9
53.05 53.05 52.86 400 0 0 0
WSS
6.2
6.2
6.20 6.30 6.20 4,100 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 300 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
17.2
17.2
17.21 17.21 17.21 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
8.5
8.5
9.20 9.20 8.50 7,200 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 15.02 100 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 900 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.5
10.5
10.30 10.50 10.25 700 0 0 0
YEG
11.4
11.4
11.40 11.45 11.26 791,700 0 0 0
YTC
26.4
26.4
26.87 26.87 26.38 200 0 0 0
^VN30
1,951.6
1,951.6
1,951.51 1,970.10 1,935.90 359,459,426 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |