DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/02/2026

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 11/02/2026

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
7.54 7.54 7.48 699,000 0 0 0
AAH
3.2
3.2
3.30 3.30 3.20 278,100 0 0 0
AAM
6.3
6.3
6.33 6.33 6.33 2,500 0 0 0
AAS
10.1
10.1
10 10.20 10 694,100 0 0 0
AAT
3.2
3.2
3.14 3.26 3.14 49,700 0 0 0
ABB
12.1
12.1
12 12.09 12 387,600 0 0 0
ABC
10.8
10.8
10.70 11 10.70 17,700 0 0 0
ABI
20.8
20.8
20.40 20.80 20.20 43,100 0 0 0
ABR
12.1
12.1
11.97 12.06 11.97 900 0 0 0
ABS
2.8
2.8
2.84 2.88 2.80 63,400 0 0 0
ABT
59.7
59.7
59.65 60.03 59.46 4,200 0 0 0
ABW
11
11
10.70 11 10.70 66,500 0 0 0
ACB
20.4
20.4
19.86 20.38 19.86 17,796,900 0 0 0
ACC
12.8
12.8
12.60 12.90 12.60 23,900 0 0 0
ACE
38.5
38.5
38.52 38.52 38.52 0 0 0 0
ACL
13.4
13.4
13.05 13.40 12.90 53,000 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
54.2
54.2
54 54.60 53.50 1,487,000 0 0 0
ADC
17.5
17.5
17.35 17.54 17.35 1,100 0 0 0
ADG
9
9
8.40 9.52 8.40 3,100 0 0 0
ADS
7.5
7.5
7.58 7.58 7.43 52,600 0 0 0
AG1
11.7
11.7
11.73 11.73 11.73 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.5
13.5
13.14 13.50 13.14 355,200 0 0 0
AGP
33.7
33.7
33.48 34.55 33.48 3,100 0 0 0
AGR
16.2
16.2
15.95 16.15 15.80 609,300 0 0 0
AGX
179.1
179.1
179.10 179.10 179.10 1,600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 700 0 0 0
AIG
42.6
42.6
42.20 42.63 41.94 27,100 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7
7
6.90 7.10 6.80 24,700 0 0 0
AMC
11.7
11.7
11.19 11.75 11.19 1,900 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 0 0 0 0
AMS
7.5
7.5
7.30 7.50 7.30 457,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
26.4
26.4
25.85 26.50 25.65 1,334,300 0 0 0
APF
37.5
37.5
37.19 37.89 37.19 3,200 0 0 0
APG
10.4
10.4
10.35 10.40 10.20 408,500 0 0 0
APH
6.2
6.2
6.12 6.17 6.11 154,800 0 0 0
API
6.2
6.2
6 6.20 6 76,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 500 0 0 0
APP
4.7
4.7
4.80 4.80 4.60 4,700 0 0 0
APS
6.6
6.6
6.30 6.60 6.20 382,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
39.1
39.1
39.15 39.15 39.15 500 0 0 0
ASG
16.8
16.8
16.50 16.80 16.50 10,200 0 0 0
ASM
6.0
6.0
6 6.07 5.97 315,200 0 0 0
ASP
4.8
4.8
4.72 4.80 4.60 24,900 0 0 0
AST
59.8
59.8
59.17 59.82 59.17 21,000 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
21.4
21.4
21.40 21.40 21.40 100 0 0 0
AVC
51.1
51.1
50.50 51.10 50.10 2,200 0 0 0
AVG
9.9
9.9
10 10 9.90 62,400 0 0 0
BAB
11.0
11.0
10.79 11.16 10.79 13,800 0 0 0
BAF
34.2
34.2
33.82 34.23 33.55 2,381,600 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 34.46 100 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
12.0
12.0
11.99 11.99 11.99 100 0 0 0
BCA
15.7
15.7
15.60 15.80 15.60 43,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.60 7.70 7.50 33,300 0 0 0
BCE
8.6
8.6
8.63 8.63 8.48 16,700 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
63.5
63.5
63.89 64.09 63.30 617,100 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.3
33.3
33.31 33.31 33.31 0 0 0 0
BDT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BDW
24.8
24.8
25.55 25.55 24.78 200 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
52.9
52.9
47.83 52.87 46.98 1,110,600 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
23
23
26 26 23 200 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 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.2
30.2
30.79 30.79 30.18 7,900 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.7
24.7
23.90 24.75 23.75 142,600 0 0 0
BID
44.9
44.9
43.07 45.11 42.65 8,738,800 0 0 0
BIG
6.8
6.8
6.25 6.95 6.25 827,600 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 300 0 0 0
BKC
18.1
18.1
18.26 18.57 17.80 62,000 0 0 0
BKG
2.8
2.8
2.77 2.81 2.77 36,500 0 0 0
BLI
8.9
8.9
8.90 8.90 8.60 3,700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.2
22.2
22.21 22.21 22.21 100 0 0 0
BMC
15.3
15.3
15.45 15.45 14.85 38,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.1
18.1
17.56 18.14 17.56 356,200 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
15
15
15 15 15 200 0 0 0
BMP
148.5
148.5
147.65 148.50 146.61 64,900 0 0 0
BMS
12.2
12.2
12.13 12.23 12.13 61,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
6.70 7 6.60 129,100 0 0 0
BNW
15.7
15.7
15.66 15.66 15.66 200 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.5
4.5
3.90 4.50 3.90 6,900 0 0 0
BRC
11.3
11.3
11.29 11.29 11.29 300 0 0 0
BRR
18.7
18.7
18.22 18.70 18.22 22,300 0 0 0
BRS
24.4
24.4
24.36 24.36 24.36 900 0 0 0
BSA
23
23
23 23 22.90 41,000 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 17.24 100 0 0 0
BSI
34.5
34.5
34.18 34.73 34.18 279,600 0 0 0
BSL
10.3
10.3
9.96 10.33 9.96 2,100 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
23.2
23.2
22.84 23.44 22.15 13,784,700 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 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.7
22.7
23.10 23.10 22.64 1,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.2
8.2
8.18 8.20 8.17 36,000 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 7,200 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 0 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
78.3
78.3
75 80 73.50 1,019,800 0 0 0
BVL
14.2
14.2
14.17 14.17 14.17 2,000 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.6
29.6
29.30 30 29.30 99,300 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.6
42.6
42.61 43.05 42.56 208,600 0 0 0
BWS
33.2
33.2
33.49 33.49 33.19 300 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
11.4
11.4
11.26 11.65 11.26 12,100 0 0 0
C47
9.5
9.5
9.30 9.50 9.30 1,500 0 0 0
C4G
8
8
7.80 8 7.80 332,700 0 0 0
C69
16.6
16.6
16.70 16.70 16.40 185,100 0 0 0
C92
4
4
4 4 4 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 600 0 0 0
CAP
37.8
37.8
37.68 37.96 37.68 14,900 0 0 0
CAT
17.7
17.7
17.88 18.46 17.21 5,100 0 0 0
CBI
14
14
12.80 14 12.80 3,100 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 2,900 0 0 0
CC1
38
38
36.67 38 36.67 400 0 0 0
CCA
10.1
10.1
10.09 10.09 10.09 0 0 0 0
CCI
20.8
20.8
20.78 20.78 20.78 0 0 0 0
CCL
5.2
5.2
5.23 5.25 5.18 247,600 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
11.9
11.9
11.90 12.10 11.43 3,400 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
16.5
16.5
16.09 16.57 15.92 118,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.09 32.48 32.09 400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
10.9
10.9
11.22 11.50 10.93 17,300 0 0 0
CDR
5.5
5.5
5.80 5.80 5.50 1,000 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
18.4
18.4
17.52 18.86 17.52 13,216,800 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 0 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
24.9
24.9
25.30 25.30 24.39 190,200 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.1
10.1
10 10.10 10 1,100 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.1
8.1
8.19 8.56 8 17,500 0 0 0
CII
17.8
17.8
17.10 18.15 17.10 11,322,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 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
43.9
43.9
43.58 44.16 43.33 7,200 0 0 0
CKD
24.4
24.4
24.42 24.42 24.42 800 0 0 0
CKG
9.2
9.2
9.20 9.30 9.15 95,400 0 0 0
CKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CLC
54.1
54.1
52.50 54.31 51.45 3,200 0 0 0
CLH
19.5
19.5
19.42 19.51 19.15 7,600 0 0 0
CLL
28.0
28.0
27.91 28.04 27.86 3,700 0 0 0
CLM
57.0
57.0
60.08 60.08 51.79 300 0 0 0
CLW
47.0
47.0
47.05 47.05 47.05 100 0 0 0
CLX
15.2
15.2
14.97 15.16 14.97 56,000 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19.5
19.5
19.92 19.92 19.54 3,800 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.3
34.3
34.75 34.75 34.20 276,200 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
19.9
19.9
18.90 19.90 18.90 200 0 0 0
CMN
21.6
21.6
19.97 21.60 19.97 6,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.0
7.0
7.23 7.23 7.04 24,500 0 0 0
CMT
13
13
13 13 13 0 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.6
6.6
6.57 6.74 6.57 66,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.49 30.49 30.49 100 0 0 0
CNG
25.5
25.5
25.40 25.65 25.40 10,500 0 0 0
CNN
66.8
66.8
66.76 66.76 66.76 0 0 0 0
CNT
7.4
7.4
7.50 7.50 7.40 300 0 0 0
COM
33.5
33.5
31.21 33.45 31.17 700 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 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
30.4
30.4
30.23 30.42 30.13 14,100 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 0 0 0 0
CRC
8.8
8.8
8.65 8.81 8.64 1,207,000 0 0 0
CRE
7.5
7.5
7.20 7.50 7.14 307,200 0 0 0
CSC
14.4
14.4
14.18 14.55 13.64 38,300 0 0 0
CSI
18.8
18.8
18.40 18.80 18.40 1,800 0 0 0
CSM
12.8
12.8
12.75 12.80 12.65 145,400 0 0 0
CSV
28.9
28.9
28.55 28.95 28.55 235,500 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 7.50 200 0 0 0
CTB
16.0
16.0
16.12 16.12 16.03 500 0 0 0
CTD
78.8
78.8
76.19 78.76 76.19 535,600 0 0 0
CTF
19.4
19.4
19.50 19.60 18.55 432,600 0 0 0
CTG
37.3
37.3
36.88 37.67 36.74 13,723,100 0 0 0
CTI
21.5
21.5
21.32 21.73 21.23 426,200 0 0 0
CTP
6.2
6.2
6.10 6.30 6.10 1,900 0 0 0
CTR
81.6
81.6
81.40 82.37 80.96 336,900 0 0 0
CTS
23.7
23.7
23.28 23.95 23.05 662,700 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 23.80 100 0 0 0
CVT
27.3
27.3
26.30 27.85 26.30 3,600 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
35.6
35.6
35.45 36 35.45 21,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
16 16 15.90 1,400 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 100 0 0 0
DAH
3.6
3.6
3.65 3.65 3.45 7,000 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.8
8.8
8.87 8.87 8.78 2,600 0 0 0
DBC
23.5
23.5
23.34 23.82 23.34 3,344,400 0 0 0
DBD
50.6
50.6
50.59 50.78 50.50 30,900 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 100 0 0 0
DBT
10.5
10.5
10.60 10.60 10.50 200 0 0 0
DC1
6.2
6.2
6.07 6.22 6.07 1,400 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
9.1
9.1
8.91 9.14 8.91 288,200 0 0 0
DCF
32.0
32.0
26.88 31.96 26.88 300 0 0 0
DCG
19.2
19.2
19.17 19.17 19.17 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.6
57.6
56.50 58 56.50 317,400 0 0 0
DCM
37.3
37.3
36.87 37.34 35.97 3,795,100 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
9.5
9.5
9.40 9.70 9.40 54,700 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
7.5
7.5
7.90 7.90 7.50 4,200 0 0 0
DDV
26.6
26.6
26.72 27.18 26.44 1,095,500 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
61.2
61.2
60.73 61.35 60.73 2,003,400 0 0 0
DGT
4.6
4.6
4.40 4.60 4.40 77,200 0 0 0
DGW
50.4
50.4
48.50 50.50 47.80 3,734,300 0 0 0
DHA
52.5
52.5
51.95 52.71 51.86 92,700 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
DHC
33.3
33.3
32.84 34.04 32.84 620,100 0 0 0
DHD
25.9
25.9
25.88 25.95 25.88 900 0 0 0
DHG
98.0
98.0
97.99 98.08 97.61 2,900 0 0 0
DHM
6.1
6.1
6.13 6.14 6.08 2,900 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 0 0 0 0
DHT
68.5
68.5
68.40 69.20 67.30 17,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
15.2
15.2
14.53 15.47 14.53 14,805,700 0 0 0
DIH
9.0
9.0
8.96 8.96 8.87 2,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5
5
4.80 5 4.80 378,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.77 2.91 2.77 2,090,700 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 200 0 0 0
DMC
60.4
60.4
58.46 60.37 58.46 1,100 0 0 0
DMN
6.4
6.4
6.36 6.36 6.36 0 0 0 0
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
60.3
60.3
60.26 60.26 60.26 0 0 0 0
DND
11
11
11 11 11 0 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 55.43 100 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
19.3
19.3
19 19.30 18.60 19,600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.97 31.97 31.40 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.7
11.7
11.67 11.67 11.67 500 0 0 0
DP1
28.6
28.6
29.50 29.50 28.58 1,100 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 60.13 59.01 85,500 0 0 0
DPG
45.9
45.9
44.77 46.29 44.23 1,536,900 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.6
23.6
23.50 23.92 23.22 5,130,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.3
39.3
38.85 39.60 38.85 463,800 0 0 0
DQC
9.5
9.5
9.60 9.60 9.50 2,600 0 0 0
DRC
14.5
14.5
14.41 14.60 14.27 241,100 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 100 0 0 0
DRH
2.7
2.7
2.80 2.80 2.56 987,900 0 0 0
DRI
12.4
12.4
12.40 12.50 12.30 511,800 0 0 0
DRL
44.2
44.2
44.24 44.43 44.24 2,900 0 0 0
DS3
6
6
6 6 6 100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
23.85 24.10 23.85 218,000 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSN
39.8
39.8
39.39 39.77 39.39 2,400 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
10.5
10.5
10.90 11 10.50 408,700 0 0 0
DTA
3.7
3.7
3.64 3.69 3.44 11,300 0 0 0
DTD
15.5
15.5
15.12 15.47 15.12 216,700 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 3,600 0 0 0
DTK
10.5
10.5
10.63 10.63 10.35 15,100 0 0 0
DTL
12
12
12 12 11.90 1,300 0 0 0
DTP
91.6
91.6
91.57 91.57 91.57 300 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
5.4
5.4
5.40 5.50 5.20 853,900 0 0 0
DVN
21.1
21.1
20.78 21.07 20.78 28,000 0 0 0
DVP
64.3
64.3
64.19 64.64 64.10 4,700 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 500 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
13.7
13.7
13.07 13.77 12.98 36,923,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12 12.20 11.90 115,900 0 0 0
DXS
7.3
7.3
6.80 7.27 6.80 4,376,200 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 0 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 200 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.4
11.4
11.39 11.39 11.39 600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.7
32.7
32 32.70 32 9,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
21.4
21.4
21 21.40 20.50 6,526,200 0 0 0
EIC
21.5
21.5
23.14 23.14 21.52 1,300 0 0 0
EID
21.4
21.4
21.45 21.45 21.45 2,200 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ELC
21.8
21.8
21.43 22.05 21.24 1,208,500 0 0 0
EME
22.4
22.4
22.40 22.40 22.40 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.3
19.3
19.31 19.31 19.31 1,100 0 0 0
EVE
9.3
9.3
9.70 9.75 9.34 21,100 0 0 0
EVF
11.6
11.6
11.30 11.65 11.30 2,078,700 0 0 0
EVG
7.1
7.1
7.09 7.31 6.92 783,000 0 0 0
EVS
5.4
5.4
5.20 5.40 5.20 75,000 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 3.42 11,000 0 0 0
FCN
13.9
13.9
13.60 13.95 13.60 472,300 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FDC
16.1
16.1
17.20 17.20 16.10 190,500 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
15.1
15.1
15.88 15.88 15.11 700 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 17,400 0 0 0
FIR
7.0
7.0
6.90 7 6.75 104,700 0 0 0
FIT
4.6
4.6
4.57 4.62 4.56 221,200 0 0 0
FMC
36.6
36.6
36.79 36.79 36.51 71,800 0 0 0
FOC
58.3
58.3
58.08 58.25 58.08 4,500 0 0 0
FOX
81.5
81.5
75.40 83 75.40 308,700 0 0 0
FPT
98.6
98.6
98.20 99.50 97.40 5,507,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
159.0
159.0
157.14 159.05 154.86 349,600 0 0 0
FSO
6.9
6.9
6.87 6.87 6.87 0 0 0 0
FT1
37.7
37.7
36.52 37.71 36.52 1,100 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
29.1
29.1
28.32 29.07 28.32 624,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.20 12.70 12.10 193,300 0 0 0
GAS
102
102
105.80 107.40 102 3,230,600 0 0 0
GCB
6.7
6.7
6 6.70 6 500 0 0 0
GCF
28.9
28.9
29 29.10 28.80 33,600 0 0 0
GDA
15.4
15.4
15.30 15.50 15 36,700 0 0 0
GDT
17.9
17.9
17.91 18 17.91 16,800 0 0 0
GDW
46.6
46.6
46.61 46.61 46.61 100 0 0 0
GEG
13.8
13.8
13.67 13.81 13.52 253,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.7
28.7
27.08 28.68 26.96 9,082,200 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
11.18 11.18 11.18 600 0 0 0
GIL
14.0
14.0
13.90 14.20 13.90 215,800 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
29.90 30 29.90 3,400 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
69.3
69.3
69.09 69.29 67.93 1,317,000 0 0 0
GMH
7.2
7.2
7.03 7.24 7.03 700 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 100 0 0 0
GND
30.7
30.7
24.08 30.73 24.08 300 0 0 0
GPC
2.2
2.2
2.20 2.30 2.10 29,000 0 0 0
GSM
26.5
26.5
26.59 26.59 26.23 4,100 0 0 0
GSP
10.1
10.1
10.09 10.14 10 26,900 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
85
85
85 85 85 500 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
35.3
35.3
35.95 36.80 35.20 5,445,000 0 0 0
GVT
67.4
67.4
67.38 67.38 67.38 100 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 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.4
16.4
16.20 16.40 15.95 4,156,500 0 0 0
HAH
55.5
55.5
54.37 55.81 54.37 1,196,100 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 2,800 0 0 0
HAP
7.7
7.7
7.80 7.97 7.60 6,300 0 0 0
HAR
3.7
3.7
3.67 3.73 3.67 82,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 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
11.3
11.3
11.20 11.35 11.15 507,700 0 0 0
HBC
6.3
6.3
6.10 6.30 6.10 609,300 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 0 0 0 0
HCC
21.9
21.9
21.91 21.91 21.91 100 0 0 0
HCD
6.3
6.3
6.24 6.32 6.24 29,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.2
20.2
19.83 20.31 19.74 7,222,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HD6
8.9
8.9
8.79 8.97 8.79 7,700 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.9
5.9
5.55 6 5.55 14,500 0 0 0
HDB
27.8
27.8
26.75 27.95 26.65 29,253,800 0 0 0
HDC
18.7
18.7
18 19 18 3,071,200 0 0 0
HDG
23.9
23.9
23.26 24.01 23.17 1,770,500 0 0 0
HDM
35.2
35.2
35.24 35.24 35.24 1,200 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
31.8
31.8
32 32 31.75 400 0 0 0
HEJ
16
16
16 16.10 16 4,100 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,200 0 0 0
HES
16.5
16.5
16.48 16.48 16.48 0 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
174.2
174.2
177.61 177.61 167.00 13,600 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
12.9
12.9
12.39 12.96 12.30 1,171,200 0 0 0
HHS
11.6
11.6
10.85 11.60 10.85 2,220,200 0 0 0
HHV
11.7
11.7
11.52 11.71 11.48 2,425,000 0 0 0
HID
5.1
5.1
4.77 5.13 4.77 463,100 0 0 0
HII
5.0
5.0
4.85 5.09 4.78 114,000 0 0 0
HIO
7.5
7.5
7.60 7.60 7.50 12,600 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
11.1
11.1
10.19 11.06 10.19 8,100 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
10.9
10.9
10.63 10.91 10.63 2,600 0 0 0
HLD
18.1
18.1
18.31 18.31 17.82 35,400 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
10.4
10.4
10.46 10.46 10.41 4,500 0 0 0
HMD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
17.2
17.2
15.18 17.16 15.18 600 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HMS
35
35
35 35 35 1,900 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.8
10.8
10.70 10.80 10.60 18,600 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HNG
6.4
6.4
6.30 6.50 6.20 2,647,100 0 0 0
HNI
26.5
26.5
26.51 26.51 26.51 600 0 0 0
HNM
8
8
7.90 8 7.90 435,400 0 0 0
HNP
19.2
19.2
17.20 19.20 17 500 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.40 3,200 0 0 0
HPB
16.9
16.9
16.87 16.87 16.87 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 3,200 0 0 0
HPG
24.4
24.4
24.23 24.64 24.09 26,495,200 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
68.3
68.3
68.70 68.70 67.83 3,800 0 0 0
HPT
23.6
23.6
23.57 23.57 23.57 0 0 0 0
HPW
22
22
22 22 22 200 0 0 0
HPX
5.2
5.2
5.11 5.20 5.11 476,900 0 0 0
HQC
2.8
2.8
2.74 2.82 2.73 4,330,000 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.4
30.4
30.40 30.40 30.40 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
11.96 12.12 11.88 2,847,900 0 0 0
HSL
6.6
6.6
6.50 6.59 6.48 212,700 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4
4
4 4.10 3.90 118,800 0 0 0
HT1
15.0
15.0
14.60 15.14 14.60 400,300 0 0 0
HTC
37.3
37.3
41.28 45.35 37.31 150,600 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 2,000 0 0 0
HTG
35.4
35.4
35.64 35.64 35.39 6,300 0 0 0
HTI
23.7
23.7
23.63 23.82 23.54 32,100 0 0 0
HTL
23.3
23.3
22.40 23.30 22.30 1,400 0 0 0
HTM
9.3
9.3
9.50 9.90 9.20 2,300 0 0 0
HTN
5.2
5.2
5.07 5.17 5.04 245,400 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 0 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
10.0
10.0
10.31 10.31 10.03 2,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
12.9
12.9
13.02 13.06 12.93 20,700 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 100 0 0 0
HUT
16.5
16.5
15.80 16.60 15.70 2,126,100 0 0 0
HVA
17.7
17.7
17.60 17.70 17 38,200 0 0 0
HVH
11.4
11.4
11.32 11.36 11.18 70,800 0 0 0
HVN
26.7
26.7
26.35 26.70 26.25 760,700 0 0 0
HVT
26.6
26.6
26.82 26.82 26.63 61,300 0 0 0
HWS
14.2
14.2
14.07 14.17 14.07 500 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
2.8
2.8
2.50 2.80 2.50 3,300 0 0 0
ICG
20
20
19 20 19 11,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.0
34.0
33.95 34.23 33.86 9,100 0 0 0
ICT
16.8
16.8
16.97 16.97 16.49 26,700 0 0 0
IDC
40.6
40.6
39.53 40.58 39.18 1,914,300 0 0 0
IDI
6.8
6.8
6.84 6.88 6.77 296,900 0 0 0
IDJ
4.3
4.3
4.20 4.30 4.20 211,200 0 0 0
IDP
241.3
241.3
240.21 241.37 240.21 1,200 0 0 0
IDV
23.3
23.3
23.65 23.65 23.30 3,900 0 0 0
IFS
15.9
15.9
15.86 15.86 15.86 400 0 0 0
IJC
10.0
10.0
9.95 10.14 9.90 1,862,500 0 0 0
ILA
5.8
5.8
5.80 6.40 5.80 1,500 0 0 0
ILB
21.1
21.1
20.98 21.07 20.98 4,100 0 0 0
ILC
6.9
6.9
6.80 6.90 6.80 300 0 0 0
ILS
23.4
23.4
23.40 24 23.40 4,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
52.82 53.11 52.72 38,800 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
41.2
41.2
42.70 42.70 41.20 900 0 0 0
IPA
16.6
16.6
15.83 16.87 15.83 389,700 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
23.49 23.49 23.04 200 0 0 0
IST
32.8
32.8
32.77 32.77 32.77 1,200 0 0 0
ITC
10.5
10.5
10.32 10.60 10.28 83,800 0 0 0
ITD
13.9
13.9
13.56 13.94 13.56 18,100 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 212,600 0 0 0
ITS
4
4
4 4 4 100 0 0 0
IVS
8.1
8.1
8.05 8.15 8.05 14,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.50 5.58 5.46 68,300 0 0 0
KBC
34.2
34.2
34 34.55 33.85 2,313,800 0 0 0
KCB
11.8
11.8
11.57 11.94 11.38 34,600 0 0 0
KDC
51.9
51.9
51.90 51.90 51.30 400,200 0 0 0
KDH
28.6
28.6
27.65 28.75 27.60 9,648,800 0 0 0
KDM
30
30
31.50 31.50 29.30 35,000 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 2,800 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.6
6.6
6.50 6.68 6.50 14,473,400 0 0 0
KHP
10.9
10.9
10.80 11.07 10.80 6,500 0 0 0
KHS
14.0
14.0
14.04 14.28 13.96 10,200 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 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 0 0 0 0
KMR
2.9
2.9
2.88 2.89 2.83 8,900 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.1
38.1
38 38.10 37.80 330,200 0 0 0
KSB
17.2
17.2
16.90 17.25 16.90 796,300 0 0 0
KSD
4.7
4.7
4.60 4.70 4.60 1,700 0 0 0
KSF
78.5
78.5
82 82 78.50 36,000 0 0 0
KST
11.5
11.5
11.53 11.53 11.53 200 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 0 0 0 0
KTS
25.3
25.3
25.53 25.92 24.36 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
26.2
26.2
25.60 26.70 25.60 78,400 0 0 0
L18
20.6
20.6
20.80 20.88 20.64 17,900 0 0 0
L40
33.1
33.1
33.09 33.86 31.86 67,600 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
17.37 17.37 17.14 2,400 0 0 0
LAI
10.9
10.9
10.92 11.08 10.83 15,800 0 0 0
LAS
16.5
16.5
16.70 16.80 16.50 251,700 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.2
17.2
17.22 17.22 17.22 600 0 0 0
LBM
32.8
32.8
32.01 32.92 31.96 16,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.34 9.52 9.29 1,527,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.81 3.95 3.81 665,500 0 0 0
LDP
9.1
9.1
9 9.10 8.80 59,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
3.6
3.6
4.60 4.60 3.60 200 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
6.2
6.2
6.09 6.20 6 36,900 0 0 0
LHC
51.8
51.8
51.05 51.85 50 9,900 0 0 0
LHG
27.0
27.0
26.96 27.19 26.92 40,600 0 0 0
LIC
26.5
26.5
27 27 26.50 500 0 0 0
LIG
4.1
4.1
3.80 4.10 3.80 741,900 0 0 0
LIX
35.7
35.7
34.75 35.75 33.90 41,700 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 500 0 0 0
LLM
19.8
19.8
19.90 20.20 19.50 17,200 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
42.1
42.1
41.95 42.25 41.65 1,276,800 0 0 0
LPT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.6
35.6
35.60 36.90 34.50 21,200 0 0 0
LSS
8.8
8.8
8.70 8.81 8.69 291,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.3
21.3
22.04 22.04 21.11 4,400 0 0 0
MA1
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
MAC
11.6
11.6
11.18 11.64 11.18 3,300 0 0 0
MAS
37.3
37.3
37.30 37.30 37.30 200 0 0 0
MBB
23.2
23.2
22.51 23.63 22.47 104,577,300 0 0 0
MBG
3
3
3 3.10 3 26,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.2
20.2
19.51 20.34 19.51 3,956,700 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 0 0 0 0
MCM
26.3
26.3
26.21 26.54 26.21 17,800 0 0 0
MCO
5.4
5.4
5.10 5.40 5.10 1,100 0 0 0
MCP
28
28
28 28 27.80 11,800 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 9.51 1,000 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 3,400 0 0 0
MDG
39.2
39.2
38.14 39.32 38.14 2,900 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
6.0
6.0
6.03 6.03 6.03 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.5
38.5
38.10 38.70 38 23,900 0 0 0
MGC
12.5
12.5
12.26 12.45 12.26 4,900 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 29.10 29 1,000 0 0 0
MHC
9.4
9.4
9.33 9.62 9.33 12,200 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.9
17.9
17.52 18.13 17.52 240,500 0 0 0
MKP
29.2
29.2
29.24 29.24 29.24 700 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 1,100 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 20.60 3,100 0 0 0
MML
37
37
36.90 37.50 36.70 109,500 0 0 0
MNB
21.8
21.8
21.79 21.79 21.79 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18
18
17.60 18.10 17.40 458,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10
10
9.88 10.08 9.83 3,456,100 0 0 0
MSH
35.9
35.9
35.63 36.41 35.44 310,900 0 0 0
MSN
78
78
77.30 78.60 76.90 5,600,000 0 0 0
MSR
32.3
32.3
32.22 33.30 30.85 1,965,100 0 0 0
MST
6.1
6.1
6.10 6.10 6 1,843,300 0 0 0
MTA
13.2
13.2
13.56 13.56 12.67 70,100 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 1,000 0 0 0
MTP
13.4
13.4
13.37 13.37 13.37 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 4,400 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.8
16.8
16.70 16.90 16.70 8,000 0 0 0
MVC
15.5
15.5
15.23 15.61 15.23 32,000 0 0 0
MVN
64
64
63.60 64.90 62.30 6,100 0 0 0
MWG
90.5
90.5
88.13 90.49 87.93 8,987,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.7
42.7
43.50 43.75 42.20 1,007,700 0 0 0
NAG
6.8
6.8
6.71 6.81 6.62 69,300 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
36.5
36.5
35.20 37.30 35 14,700 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.4
15.4
15.48 15.48 15.38 3,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.30 18 17.30 28,500 0 0 0
NBC
8.0
8.0
8.05 8.14 8.05 21,200 0 0 0
NBE
10.1
10.1
10.12 10.12 10.12 200 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,200 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 400 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11.3
11.3
11.20 11.60 11 1,100 0 0 0
NCS
36.4
36.4
36.77 36.77 36.40 5,400 0 0 0
NCT
86.8
86.8
86.35 87.72 86.35 10,400 0 0 0
ND2
31.7
31.7
31.70 31.70 31.70 300 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
11.1
11.1
10.90 11.10 10.80 225,400 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 221,600 0 0 0
NDT
4.9
4.9
4.80 5 4.80 1,300 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
7.1
7.1
7.10 7.10 7.10 22,700 0 0 0
NET
67.9
67.9
67.80 68 67.80 900 0 0 0
NFC
61.8
61.8
61.80 61.80 61.80 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.6
13.6
13.27 13.77 13.27 146,600 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
10.9
10.9
10.65 10.90 10.65 31,600 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.1
12.1
12.09 12.09 12.09 600 0 0 0
NKG
13.6
13.6
13.45 13.68 13.41 3,074,300 0 0 0
NLG
28.4
28.4
27.03 28.45 27.03 3,632,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.0
52.0
51.63 52.50 50.65 58,900 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
5.9
5.9
5.82 5.92 5.76 17,800 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
5.60 5.70 5.60 460,900 0 0 0
NSC
73.6
73.6
73.52 73.62 73.52 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 92,200 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 500 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
26.9
26.9
26.70 26.90 26.40 630,400 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 0 0 0 0
NTL
16.9
16.9
16.55 17.25 16.50 773,000 0 0 0
NTP
51.1
51.1
51.36 51.44 51.04 110,000 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
12.1
12.1
12 12.10 11.90 96,700 0 0 0
NVL
11.9
11.9
11.44 11.91 11.44 6,272,500 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
OCB
10.1
10.1
9.91 10.13 9.91 974,900 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 34,200 0 0 0
ODE
46.3
46.3
46.20 46.30 46.10 52,500 0 0 0
OGC
3.4
3.4
3.43 3.46 3.41 334,300 0 0 0
OIL
15.4
15.4
15.22 15.52 14.53 3,995,700 0 0 0
ONE
8.5
8.5
8.30 9.10 8.30 1,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.36 18.36 18.36 200 0 0 0
ORS
13.4
13.4
13.20 13.55 13.20 713,700 0 0 0
PAC
20.4
20.4
20.14 20.50 20.14 153,800 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
25.7
25.7
26 26.33 24.21 1,503,800 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 17,900 0 0 0
PAT
77.8
77.8
77.16 78.03 77.16 10,300 0 0 0
PBC
6.1
6.1
6 6.10 6 300 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 2,900 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
25.5
25.5
24.45 25.70 24.45 3,475,600 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 200 0 0 0
PCE
17.7
17.7
17.66 18.21 17.66 1,700 0 0 0
PCF
5.2
5.2
5.20 5.90 5.20 29,100 0 0 0
PCH
18.7
18.7
18.69 18.79 18.60 114,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 500 0 0 0
PDB
20.7
20.7
20.80 20.97 20.72 10,800 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108.2
108.2
108.15 108.15 108.15 100 0 0 0
PDR
17.9
17.9
17.30 18 17.20 11,829,900 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
31.7
31.7
31.14 31.90 30.90 1,034,400 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 135,500 0 0 0
PGB
11.2
11.2
11.07 11.16 11.07 2,800 0 0 0
PGC
13.0
13.0
12.78 13.01 12.78 10,800 0 0 0
PGD
24.2
24.2
23.65 24.20 23.60 5,000 0 0 0
PGI
18.3
18.3
17.91 18.28 17.91 200 0 0 0
PGN
6
6
6 6.10 6 10,500 0 0 0
PGS
51.6
51.6
51.60 51.60 51.60 0 0 0 0
PGT
8
8
8 8 8 100 0 0 0
PGV
21.8
21.8
22.05 22.05 21.26 21,100 0 0 0
PHC
4.8
4.8
4.88 4.88 4.70 183,400 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 0 0 0 0
PHP
35.2
35.2
35.18 35.48 34.70 98,700 0 0 0
PHR
31.5
31.5
31.48 32.13 31.48 706,000 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.4
15.4
15.42 15.42 15.42 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.1
7.1
7.60 7.60 7.10 6,400 0 0 0
PIV
8.6
8.6
8.30 8.70 8.20 445,100 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.6
8.6
8.58 8.58 8.58 100 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 500 0 0 0
PLC
29.6
29.6
29.60 30.30 28.50 536,800 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
5.3
5.3
5.35 5.40 5.10 45,500 0 0 0
PLX
49.9
49.9
50.20 51.75 48.75 7,516,800 0 0 0
PMB
9.4
9.4
9.36 9.45 9.36 400 0 0 0
PMC
136.4
136.4
136.35 136.35 136.35 100 0 0 0
PMG
7.6
7.6
7.13 7.56 7.12 7,400 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
31.47 31.47 31.47 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
PNC
27.3
27.3
29.38 31.43 27.32 1,700 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 1,800 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
77.3
77.3
74.07 77.27 74 2,808,300 0 0 0
PNP
20.7
20.7
20.70 20.70 20.70 200 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
16.7
16.7
16.50 16.80 16.50 17,600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 6,000 0 0 0
POV
7.4
7.4
7.50 7.50 6.54 5,700 0 0 0
POW
13.2
13.2
13 13.35 13 7,311,600 0 0 0
PPC
10
10
9.99 10.05 9.99 284,600 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.0
27.0
26.54 27.09 26.54 23,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.05 17.05 17.05 200 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 200 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
11.6
11.6
12 12 11.60 700 0 0 0
PRE
21.7
21.7
21.65 21.65 21.65 2,000 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSB
4.8
4.8
4.70 4.90 4.70 13,400 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.9
12.9
12.62 13.08 12.62 71,500 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
7.9
7.9
7.70 7.90 7.70 90,400 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 600 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19
19
16.60 19 16.60 600 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 800 0 0 0
PTB
41.4
41.4
40.06 41.59 39.98 156,800 0 0 0
PTC
6.7
6.7
7.17 7.17 6.70 9,900 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
PTI
31.9
31.9
31.90 31.90 31.90 100 0 0 0
PTL
2.8
2.8
2.71 2.79 2.71 69,000 0 0 0
PTM
5.1
5.1
4.37 5.10 4.37 200 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
8.43 8.61 8.43 8,600 0 0 0
PTT
7.1
7.1
9.20 9.20 7.10 900 0 0 0
PTV
3.9
3.9
3.70 3.90 3.60 5,700 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 310,800 0 0 0
PVB
33
33
33 33.60 32.30 197,300 0 0 0
PVC
13.2
13.2
13 13.40 12.60 1,571,100 0 0 0
PVD
19.5
19.5
19.47 19.53 18.96 7,620,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.60 24,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.5
76.5
75.75 77.95 75.75 83,600 0 0 0
PVM
18.4
18.4
17.80 18.40 17.80 2,000 0 0 0
PVO
6.3
6.3
6.21 6.31 6.21 11,400 0 0 0
PVP
13.9
13.9
13.90 13.95 13.85 72,900 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
35.7
35.7
35.25 35.75 34.50 7,412,300 0 0 0
PVT
18.3
18.3
18.09 18.36 17.95 2,353,300 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 5 1,400 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 16.10 15.70 144,100 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 0 0 0 0
QCG
14.8
14.8
14.60 14.80 14.35 528,500 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
36
36
36 36 36 200 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 30.54 30.30 1,100 0 0 0
QNS
46.1
46.1
45.95 46.14 45.95 63,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 2,200 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
21.7
21.7
21.73 23.86 21.73 2,600 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 0 0 0 0
QTP
12.5
12.5
12.40 12.50 12.30 180,900 0 0 0
RAL
86.2
86.2
85.89 86.18 85.89 1,000 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 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.2
12.2
11.86 12.16 11.86 2,000 0 0 0
REE
52.9
52.9
51.77 52.89 51.77 242,000 0 0 0
RIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 600 0 0 0
RYG
9.9
9.9
9.85 9.95 9.62 61,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.3
32.3
32.30 32.30 32.30 1,300 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
8.90 9 8.90 2,500 0 0 0
SAB
45.6
45.6
45.28 45.66 44.96 675,500 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 100 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.69 6.69 6.56 186,700 0 0 0
SAS
34.5
34.5
34.74 35.01 34.03 31,800 0 0 0
SAV
13
13
12.10 13 12.10 21,800 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 1,000 0 0 0
SBA
26.7
26.7
26.84 26.84 26.23 51,000 0 0 0
SBB
16.2
16.2
17.72 17.72 15.74 20,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
10.4
10.4
10.67 10.67 10.42 70,000 0 0 0
SBH
41
41
41 41 41 0 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 100 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
5.8
5.8
5.80 5.90 5.70 445,600 0 0 0
SBT
22.3
22.3
22.26 22.31 21.98 578,900 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.5
15.5
15.45 15.45 15.45 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.4
64.4
64.30 64.40 64.30 22,600 0 0 0
SCI
9.5
9.5
9.80 9.90 9.50 23,500 0 0 0
SCJ
3.1
3.1
3.20 3.20 3.10 18,400 0 0 0
SCL
17.4
17.4
17.44 17.52 17.35 15,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.70 6.97 6.70 1,823,400 0 0 0
SCS
51.5
51.5
50.84 51.60 50.84 256,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
7.8
7.8
7.80 7.80 7.70 7,400 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
9.9
9.9
10.09 10.09 9.90 25,600 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
17.6
17.6
17.60 17.60 17.60 100 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
43 43 42.80 2,800 0 0 0
SEB
45.7
45.7
44.76 45.71 44.76 300 0 0 0
SED
17.2
17.2
17.00 17.18 16.91 12,700 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 100 0 0 0
SFG
9.8
9.8
9.36 9.83 9.36 400 0 0 0
SFI
27.0
27.0
26.77 26.96 26.77 9,600 0 0 0
SFN
19.4
19.4
19.37 19.37 19.37 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
17.9
17.9
17.89 17.89 17.89 100 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SGN
58.3
58.3
57.70 58.30 57.70 17,600 0 0 0
SGP
26.5
26.5
26.50 26.80 26.30 40,900 0 0 0
SGR
13.9
13.9
13.63 14.17 13.63 70,000 0 0 0
SGS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
SGT
16
16
15.45 16.15 15.45 50,300 0 0 0
SHA
4
4
4.10 4.10 4 800 0 0 0
SHB
15.3
15.3
15.03 15.47 14.93 59,290,200 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.7
6.7
6.70 6.70 6.70 400 0 0 0
SHI
14.3
14.3
14.30 14.30 14.10 370,000 0 0 0
SHN
3.7
3.7
3.70 3.80 3.70 13,800 0 0 0
SHP
31.9
31.9
31.62 32.03 31.62 2,600 0 0 0
SHS
18.3
18.3
17.60 18.40 17.50 7,871,600 0 0 0
SID
14.3
14.3
14.30 14.30 14.30 1,100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
36.1
36.1
36.60 36.60 36.13 3,200 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 2,400 0 0 0
SJD
13.9
13.9
13.90 13.95 13.85 62,400 0 0 0
SJE
17.6
17.6
17.80 17.80 17.60 45,300 0 0 0
SJG
21.9
21.9
21.90 21.90 21.90 200 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SJS
48.6
48.6
47.50 48.60 44.95 14,700 0 0 0
SKG
9.5
9.5
9.50 9.54 9.45 33,300 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
24.3
24.3
24.14 24.33 24.14 500 0 0 0
SLS
163.2
163.2
160.30 165 160.20 1,900 0 0 0
SMA
7.6
7.6
8.61 8.61 7.62 2,100 0 0 0
SMB
38.2
38.2
38.19 38.29 38.19 10,600 0 0 0
SMC
12.5
12.5
12.60 12.70 12.50 271,800 0 0 0
SMN
9.9
9.9
9.47 9.94 9.47 2,300 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
34
34
34.10 34.20 33 3,400 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 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
10.1
10.1
9.46 10.10 9.44 27,000 0 0 0
SPV
21.4
21.4
26.08 26.08 21.36 200 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 76,800 0 0 0
SRC
37.1
37.1
36.74 37.12 36.54 4,500 0 0 0
SRF
7.3
7.3
7.02 7.43 6.96 14,900 0 0 0
SSB
14.1
14.1
13.86 14.11 13.77 2,253,800 0 0 0
SSC
30.5
30.5
30.45 30.45 30.45 200 0 0 0
SSG
8
8
7.90 8 7.90 4,600 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.9
24.9
24.10 24.94 24.06 22,738,100 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
4.1
4.1
4.01 4.10 4.01 126,900 0 0 0
STB
61.1
61.1
59.30 62.90 59.30 8,440,100 0 0 0
STC
14.7
14.7
14.81 14.81 14.72 600 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.40 98,700 0 0 0
STK
14.3
14.3
14.36 14.36 14.23 10,500 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
19.1
19.1
18.86 19.15 18.86 3,800 0 0 0
SVD
4.2
4.2
4.13 4.20 3.91 2,600 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 181,500 0 0 0
SVT
10.1
10.1
10.12 10.12 10.12 400 0 0 0
SWC
29.9
29.9
30.40 30.40 29.60 10,000 0 0 0
SZB
35.2
35.2
34.71 35.25 34.71 3,700 0 0 0
SZC
32.2
32.2
32.01 32.49 31.78 1,031,700 0 0 0
SZE
8.5
8.5
8.56 8.56 8.37 3,000 0 0 0
SZG
35.7
35.7
35.66 35.66 35.66 100 0 0 0
SZL
26.4
26.4
26.27 26.55 26.16 57,500 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 200 0 0 0
TA9
10.7
10.7
10.70 10.78 10.61 11,100 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
33.09 33.09 33.09 600 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
34.6
34.6
33.99 34.62 33.89 11,045,000 0 0 0
TCH
14.6
14.6
13.68 14.64 13.68 14,272,900 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
32.12 32.22 31.99 33,300 0 0 0
TCM
24.5
24.5
24.27 24.59 24.27 2,024,500 0 0 0
TCO
10.2
10.2
10 10.30 10 1,578,800 0 0 0
TCR
3.0
3.0
2.98 3.30 2.98 7,000 0 0 0
TCT
20
20
19.80 20 19.80 2,000 0 0 0
TCW
29.8
29.8
29.80 29.80 29.80 2,900 0 0 0
TDB
38.8
38.8
38.75 38.75 38.75 300 0 0 0
TDC
10.6
10.6
10.56 10.61 10.47 88,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.70 2.80 2.70 35,900 0 0 0
TDH
4
4
3.98 4.03 3.96 83,800 0 0 0
TDM
56.7
56.7
57.38 57.38 56.05 14,800 0 0 0
TDP
30.4
30.4
28.82 30.64 28.73 454,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 54,000 0 0 0
TDW
43.5
43.5
43.51 43.51 43.51 400 0 0 0
TED
65.0
65.0
65.00 65.00 65.00 100 0 0 0
TEG
6.0
6.0
6.09 6.09 6 3,600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
41.7
41.7
43.27 43.27 39.85 18,600 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 0 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 30.20 2,900 0 0 0
THG
38.0
38.0
37.98 38.11 37.60 32,900 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
9.8
9.8
9.70 9.80 9.70 600 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.6
7.6
7.47 7.56 7.47 12,300 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
21.43 21.43 21.43 7,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.7
8.7
8.60 8.70 8.50 248,200 0 0 0
TIN
99.8
99.8
102 109 96.80 63,600 0 0 0
TIP
17.8
17.8
17.50 17.78 17.50 217,000 0 0 0
TIS
5.1
5.1
5 5.10 5 800 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
8.5
8.5
8.42 8.50 8.40 233,100 0 0 0
TLG
48.4
48.4
48.63 48.63 48.07 88,000 0 0 0
TLH
4.9
4.9
5 5 4.92 152,400 0 0 0
TLP
6.5
6.5
6.70 6.70 6.50 22,100 0 0 0
TMB
49.9
49.9
49.86 49.86 49.86 100 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
56.9
56.9
56.86 56.86 56.86 400 0 0 0
TMP
58.9
58.9
56.73 59.13 56.45 4,000 0 0 0
TMS
41.5
41.5
40.15 41.45 40.15 3,200 0 0 0
TMT
12.1
12.1
11.90 12.10 11.85 6,800 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
9
9
9 9 9 100 0 0 0
TN1
14.9
14.9
14.48 15.00 14.39 10,300 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
31
29.35 31 29.35 1,000 0 0 0
TNG
20.7
20.7
19.55 20.84 19.37 2,724,800 0 0 0
TNH
12.0
12.0
12 12.10 11.95 31,000 0 0 0
TNI
4.9
4.9
4.80 4.92 4.80 11,100 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
8.8
8.8
8.48 8.85 8.09 47,200 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
160.6
160.6
158.41 160.57 157.73 9,900 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
33.2
33.2
33.23 33.23 33.23 100 0 0 0
TPB
17.4
17.4
16.80 17.35 16.80 9,392,200 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.2
11.2
10.60 11.20 10.60 3,800 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
34.8
34.8
34.57 34.76 34.57 1,100 0 0 0
TRC
17.9
17.9
17.78 18.02 17.78 26,700 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 2,300 0 0 0
TSB
25.4
25.4
23.20 25.40 23.20 2,400 0 0 0
TSC
2.8
2.8
2.84 2.84 2.78 115,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 0 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 2,500 0 0 0
TTA
11.0
11.0
11 11 10.80 653,800 0 0 0
TTC
9.0
9.0
8.91 9.00 8.91 700 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
3.0
3.0
2.93 2.97 2.92 330,400 0 0 0
TTG
15.8
15.8
16 16 12.50 15,200 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 66,700 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 200 0 0 0
TTN
15.6
15.6
15.58 15.67 15.49 55,500 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
26.9
26.9
26.40 27.10 26.40 52,800 0 0 0
TV2
38.1
38.1
38 39.35 38 907,200 0 0 0
TV3
15.6
15.6
15.56 15.56 15.56 400 0 0 0
TV4
15
15
15 15 15 1,000 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
8.0
8.0
7.98 8 7.97 25,300 0 0 0
TVC
8.2
8.2
8.30 8.40 8.20 31,700 0 0 0
TVD
9.5
9.5
9.39 9.49 9.39 2,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.6
8.6
8.40 8.60 8.40 378,000 0 0 0
TVS
14.1
14.1
14.07 14.21 13.83 123,000 0 0 0
TVT
15.2
15.2
14.31 15.43 14.31 3,300 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TYA
17.2
17.2
16.94 17.16 16.84 12,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 10,000 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.6
60.6
60.60 60.60 60.60 300 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 3,000 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.6
16.6
16.47 16.86 15.50 7,800 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 0 0 0 0
V21
5.9
5.9
6 6 5.90 3,300 0 0 0
VAV
34.1
34.1
34.09 34.09 34.09 300 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 100 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
12.3
12.3
11 12.30 11 2,300 0 0 0
VC2
5.5
5.5
5.50 5.70 5.50 79,900 0 0 0
VC3
25.5
25.5
25.21 25.58 25.12 1,190,900 0 0 0
VC6
18.8
18.8
18.76 18.76 18.76 100 0 0 0
VC7
8.4
8.4
8.10 8.50 8 236,900 0 0 0
VC9
3.8
3.8
3.80 3.90 3.70 9,500 0 0 0
VCA
8.1
8.1
8.05 8.05 8.05 100 0 0 0
VCB
64.2
64.2
63.47 66.05 62.98 11,121,200 0 0 0
VCC
10
10
10 10 10 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
311.9
311.9
312 312 311.90 300 0 0 0
VCG
16.4
16.4
16.22 16.57 16.22 3,168,000 0 0 0
VCI
26.1
26.1
25.56 26.33 25.56 6,361,500 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
23.9
23.9
23.80 24.10 23.80 14,500 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 100 0 0 0
VCS
41.5
41.5
41.24 41.81 41.15 26,100 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
14
14
14 14 14 1,000 0 0 0
VDL
10
10
10 10.20 10 36,600 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.2
37.2
35.95 37.15 35.95 500 0 0 0
VDS
18.2
18.2
17.80 18.20 17.55 1,437,600 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 8,400 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.90 3.90 3.60 4,600 0 0 0
VEA
35.3
35.3
35.20 35.50 35.20 413,600 0 0 0
VEC
30.1
30.1
30.10 30.50 29.70 5,200 0 0 0
VEF
113.7
113.7
113 114.50 112.30 11,500 0 0 0
VES
29
29
29.50 29.50 29 300 0 0 0
VET
16.4
16.4
16.40 16.40 16.40 400 0 0 0
VFC
92.6
92.6
92.60 92.60 92.60 100 0 0 0
VFG
51.4
51.4
50.42 51.36 50.33 2,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
45.3
45.3
45.15 46.33 44.78 1,628,300 0 0 0
VGG
40.9
40.9
41.00 41.00 40.15 400 0 0 0
VGI
102.0
102.0
100.89 105.51 97.05 891,800 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
27.3
27.3
27.50 27.50 27.20 15,900 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
25.2
25.2
24.90 25.47 24.80 232,400 0 0 0
VGT
13.1
13.1
12.58 13.26 12.58 974,900 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
60
60
60 60.50 59.30 939,600 0 0 0
VHD
4
4
3.60 4 3.60 200 0 0 0
VHE
3.1
3.1
3 3.10 3 178,500 0 0 0
VHF
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VHG
2
2
2 2.10 1.90 290,400 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VHM
49.6
49.6
49.35 50.31 49.30 6,203,200 0 0 0
VIB
14.7
14.7
14.46 14.81 14.42 4,861,700 0 0 0
VIC
150.8
150.8
148 151.30 147 5,289,000 0 0 0
VID
5.0
5.0
4.85 5.01 4.80 5,100 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
14.36 15.22 14.36 500 0 0 0
VIG
5.4
5.4
5.40 5.40 5.40 148,900 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 0 0 0 0
VIP
11.1
11.1
11.04 11.09 10.91 92,200 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
12
12.60 12.60 12 2,600 0 0 0
VIX
17.9
17.9
17.17 18.06 17.13 30,255,200 0 0 0
VJC
129.2
129.2
125 129.23 124 1,187,900 0 0 0
VLA
7.7
7.7
8.44 8.44 7.70 2,000 0 0 0
VLB
46.6
46.6
46.75 46.84 46.17 17,700 0 0 0
VLC
14.3
14.3
14.30 14.30 14.20 78,100 0 0 0
VLG
8
8
8 8 8 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.0
34.0
33.96 33.96 33.96 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.1
5.1
5 5.10 5 300 0 0 0
VMD
15.6
15.6
15.60 15.60 15.60 100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 500 0 0 0
VMK
52
52
52 52 52 0 0 0 0
VMS
54.0
54.0
65.80 65.80 54.04 16,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.1
15.1
15.84 15.84 15.07 1,300 0 0 0
VNB
15.7
15.7
15.80 15.90 15.60 16,800 0 0 0
VNC
39.7
39.7
40.81 40.81 39.73 200 0 0 0
VND
18.4
18.4
17.85 18.45 17.85 9,377,800 0 0 0
VNF
12.8
12.8
12.64 12.82 12.64 900 0 0 0
VNG
6.9
6.9
6.86 6.86 6.86 0 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7.9
7.9
8 8 7.90 2,500 0 0 0
VNL
20.0
20.0
20.29 20.29 20.00 60,000 0 0 0
VNM
66.9
66.9
66.23 67.68 66.23 2,672,900 0 0 0
VNP
16.7
16.7
16.76 16.76 16.47 11,600 0 0 0
VNR
19.4
19.4
18.56 19.37 17.20 35,100 0 0 0
VNS
9.3
9.3
9.20 9.29 9.18 10,100 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
4.70 4.70 4.70 0 0 0 0
VNZ
350
350
350 350 345 1,200 0 0 0
VOS
13.6
13.6
13.50 13.90 13.50 1,375,100 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
27.8
27.8
26.33 27.81 26.33 28,252,000 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
22.8
22.8
22.77 22.77 22.40 12,000 0 0 0
VPG
4.9
4.9
4.79 4.87 4.78 218,300 0 0 0
VPH
4.3
4.3
4.26 4.29 4.26 22,200 0 0 0
VPI
54.3
54.3
53.64 54.55 52.73 1,684,100 0 0 0
VPL
86
86
84.50 86 83.40 429,000 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 700 0 0 0
VPS
8.4
8.4
8.29 8.45 8.29 3,900 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
13.1
13.1
13.85 13.85 13.10 21,100 0 0 0
VRE
28.4
28.4
28.01 28.44 27.81 6,146,600 0 0 0
VRG
16.7
16.7
16.80 16.98 16.61 11,400 0 0 0
VSA
19.1
19.1
19.21 19.88 19.02 2,000 0 0 0
VSC
23.5
23.5
22.75 23.80 22.75 18,049,900 0 0 0
VSE
8.1
8.1
8.10 8.30 8.10 800 0 0 0
VSF
25
25
25 25.20 25 15,200 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.17 16,600 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 13.80 1,900 0 0 0
VSN
17.3
17.3
17.32 17.32 17.32 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 4,100 0 0 0
VTB
15.2
15.2
14.95 15.85 14.95 5,200 0 0 0
VTC
9.0
9.0
9.28 9.28 9.05 1,400 0 0 0
VTD
6.4
6.4
6.50 6.50 6.30 97,700 0 0 0
VTE
6.2
6.2
6.19 6.19 6.19 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8
8
8 8 8 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
40.7
40.7
40.01 40.68 39.26 15,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.74 10.83 10.69 82,600 0 0 0
VTP
65.0
65.0
64.56 65.69 64.25 454,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.4
12.4
12.20 13.70 12.10 82,700 0 0 0
VTV
14.8
14.8
14.90 14.90 14.50 42,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20 20.20 19.90 1,318,000 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.8
9.8
11.50 11.50 9.80 400 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
281.9
281.9
281.90 281.90 281.90 100 0 0 0
WSB
55.7
55.7
52.96 55.71 52.86 1,300 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 3,200 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.4
11.4
10.62 11.44 10.62 700 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
16.9
16.9
16.90 16.90 16.90 500 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
9.2
9.2
9 9.20 9 4,600 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 100 0 0 0
XPH
14.4
14.4
15.40 15.40 14.30 3,200 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.4
10.4
10.10 10.85 10.05 10,500 0 0 0
YEG
11.5
11.5
11.40 11.64 11.31 1,317,400 0 0 0
YTC
26.7
26.7
26.67 26.67 26.67 200 0 0 0
^VN30
2,000.9
2,000.9
1,965.67 2,005.42 1,962.73 420,591,209 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |