DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/02/2026

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 13/02/2026

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
7.50 7.53 7.47 639,500 0 0 0
AAH
3.2
3.2
3.20 3.30 3.20 259,300 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 2,400 0 0 0
AAS
10.1
10.1
10.10 10.20 10 717,600 0 0 0
AAT
3.2
3.2
3.30 3.30 3.17 17,900 0 0 0
ABB
12.3
12.3
12.17 12.26 12 725,100 0 0 0
ABC
11.3
11.3
10.90 11.30 10.90 28,800 0 0 0
ABI
21
21
21 21.10 20.70 17,900 0 0 0
ABR
11.8
11.8
12.20 12.20 11.78 300 0 0 0
ABS
2.8
2.8
2.81 2.81 2.78 76,800 0 0 0
ABT
60.1
60.1
60.13 60.13 59.65 4,400 0 0 0
ABW
11
11
10.90 11.10 10.70 95,700 0 0 0
ACB
20.5
20.5
20.55 20.59 20.42 13,629,700 0 0 0
ACC
12.7
12.7
12.35 12.70 12.30 12,300 0 0 0
ACE
39.4
39.4
39.64 39.64 39.36 4,900 0 0 0
ACL
13.5
13.5
13.50 13.50 13.50 200 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 1,225,900 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
53.8
53.8
53.90 54.10 53.40 997,500 0 0 0
ADC
17.8
17.8
17.82 17.82 17.82 100 0 0 0
ADG
9
9
8.70 9 8.70 1,200 0 0 0
ADS
7.5
7.5
7.48 7.59 7.48 21,100 0 0 0
AG1
11.5
11.5
11.29 11.47 11.20 2,400 0 0 0
AGF
1.9
1.9
2 2 1.90 300 0 0 0
AGG
13.1
13.1
13.32 13.32 13.09 334,300 0 0 0
AGP
33.9
33.9
34.11 34.20 33.48 4,100 0 0 0
AGR
16.4
16.4
16.05 16.40 15.95 896,700 0 0 0
AGX
179.1
179.1
179.10 179.10 179.10 800 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
AIG
42.0
42.0
42.37 42.63 42.03 16,600 0 0 0
ALT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ALV
7.3
7.3
7 7.30 7 55,100 0 0 0
AMC
11.8
11.8
11.75 11.84 11.75 2,600 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 5,500 0 0 0
AMS
7.6
7.6
7.60 7.80 7.40 126,500 0 0 0
AMV
2.4
2.4
2.60 2.80 2.40 1,392,400 0 0 0
ANV
26.5
26.5
26.40 26.50 26.20 885,400 0 0 0
APF
38.2
38.2
38.78 38.78 37.89 5,900 0 0 0
APG
10.4
10.4
10.40 10.40 10.20 62,100 0 0 0
APH
6.2
6.2
6.19 6.23 6.12 66,500 0 0 0
API
6.1
6.1
6 6.20 6 77,800 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 4,000 0 0 0
APS
6.4
6.4
6.50 6.60 6.30 219,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
45.7
45.7
43.55 45.70 43.55 4,800 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 500 0 0 0
ASM
6
6
6.02 6.05 5.90 374,400 0 0 0
ASP
4.7
4.7
4.79 4.79 4.66 11,800 0 0 0
AST
60.8
60.8
59.99 60.81 59.00 5,800 0 0 0
ATA
0.5
0.5
0.50 0.60 0.50 60,700 0 0 0
ATG
11.5
11.5
10.40 11.50 10.40 240,600 0 0 0
ATS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
AVC
50.8
50.8
50.80 50.80 50.80 0 0 0 0
AVG
10.9
10.9
9.90 11.30 9.80 290,600 0 0 0
BAB
10.9
10.9
10.98 11.07 10.88 6,500 0 0 0
BAF
34.8
34.8
34.82 34.86 34.41 1,197,900 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
11.5
11.5
11.51 11.51 11.51 700 0 0 0
BCA
16.3
16.3
15.40 16.60 14.70 56,500 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 7.70 7.50 68,500 0 0 0
BCE
8.6
8.6
8.55 8.63 8.55 20,000 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
63.3
63.3
62.80 63.30 62.30 570,900 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 6,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
28.5
28.5
28.49 28.49 28.49 0 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 2,500 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 300 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
19
19
19 19 19 100 0 0 0
BFC
56.5
56.5
57.82 58.19 54.18 318,400 0 0 0
BGE
4
4
4.10 4.10 4 252,800 0 0 0
BGW
15.3
15.3
15.29 15.29 15.29 0 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 100 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
30.89 32.31 30.22 8,700 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.5
24.5
24.10 24.60 24.10 77,900 0 0 0
BID
43.4
43.4
43.99 44.13 43.30 6,762,700 0 0 0
BIG
7.7
7.7
7.04 7.75 7.04 608,800 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.8
18.8
18.34 19.04 18.11 46,900 0 0 0
BKG
2.8
2.8
2.79 2.82 2.73 107,600 0 0 0
BLI
8.9
8.9
8.80 8.90 8.80 1,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.7
21.7
21.73 21.73 21.73 0 0 0 0
BMC
15.3
15.3
15.30 15.35 15 77,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
17.9
17.9
17.85 17.95 17.71 193,400 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
150.4
150.4
150.96 150.96 149.45 72,600 0 0 0
BMS
12.1
12.1
12.13 12.23 12.13 52,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.8
6.8
7 7.10 6.80 58,000 0 0 0
BNW
15.4
15.4
15.37 15.37 15.37 200 0 0 0
BOT
2
2
2.20 2.20 1.90 701,700 0 0 0
BPC
13.5
13.5
12.23 13.50 12.23 12,000 0 0 0
BQB
4.3
4.3
3.90 4.30 3.90 300 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
BRR
18.7
18.7
20.14 20.62 18.41 2,200 0 0 0
BRS
24.3
24.3
24.36 24.36 22.57 1,600 0 0 0
BSA
23
23
23 23 23 26,700 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
34.5
34.5
34.55 34.91 34.41 243,300 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 0 0 0 0
BSP
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BSQ
16.1
16.1
16.56 16.56 16.10 1,000 0 0 0
BSR
24.2
24.2
23.68 24.52 23.44 13,364,500 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
17
17
17 17 17 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.8
22.8
22.46 22.83 22.46 3,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.3
8.3
8.24 8.30 8.24 16,300 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 12,500 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
16.2
16.2
14.59 16.16 14.59 600 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
2.90 2.90 2.80 9,400 0 0 0
BVH
76
76
77.10 77.10 74 646,400 0 0 0
BVL
14.2
14.2
14.17 14.17 14.17 100 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BVS
29.6
29.6
29.60 29.90 29.50 190,300 0 0 0
BWA
15.4
15.4
15.35 15.35 15.35 100 0 0 0
BWE
43.5
43.5
43.35 43.54 42.76 170,600 0 0 0
BWS
32.8
32.8
32.90 32.90 32.81 3,000 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
11.6
11.6
11.75 11.75 11.60 60,500 0 0 0
C47
9.9
9.9
9.47 10.10 9.47 117,300 0 0 0
C4G
7.9
7.9
7.90 8 7.80 260,400 0 0 0
C69
17
17
16.60 17.10 16.40 266,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 12,600 0 0 0
CAG
7.3
7.3
7 7.40 6.80 4,500 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 2,000 0 0 0
CAP
38.1
38.1
37.77 38.14 37.68 19,300 0 0 0
CAT
17.8
17.8
17.50 17.79 17.21 49,200 0 0 0
CBI
13
13
14 14.50 13 1,200 0 0 0
CBS
27
27
26.70 27 26.60 300 0 0 0
CC1
35.7
35.7
37.14 38.10 35.71 9,100 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCI
19.9
19.9
19.81 19.89 19.81 600 0 0 0
CCL
5.5
5.5
5.14 5.45 5.14 84,200 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 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
16.6
16.6
16.57 16.64 16.23 104,100 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
32.58 32.58 31.31 31,200 0 0 0
CDO
1.8
1.8
1.70 1.80 1.70 6,300 0 0 0
CDP
11.6
11.6
11.41 11.70 11.41 7,300 0 0 0
CDR
5.4
5.4
5.70 5.70 5.40 4,000 0 0 0
CEN
2
2
2 2 1.90 36,800 0 0 0
CEO
18
18
18.10 18.57 17.90 8,208,700 0 0 0
CET
10.2
10.2
10.30 10.30 8.80 32,000 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
5.6
5.6
5.60 5.60 5.60 2,100 0 0 0
CHP
25.7
25.7
25.61 25.79 25.30 73,600 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 300 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 200 0 0 0
CIA
9.9
9.9
9.90 10 9.90 10,100 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.0
8.0
8.09 8.09 7.73 11,000 0 0 0
CII
17.9
17.9
17.75 18.45 17.65 10,723,900 0 0 0
CIP
2.5
2.5
2.70 2.70 2.50 12,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
42.9
42.9
43.74 43.82 42.92 1,400 0 0 0
CKD
24.4
24.4
24.42 24.42 24.42 0 0 0 0
CKG
9.1
9.1
9.20 9.22 9.13 24,000 0 0 0
CKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CLC
54.2
54.2
51.64 54.22 50.69 3,300 0 0 0
CLH
19.4
19.4
19.42 19.42 19.24 2,200 0 0 0
CLL
28.1
28.1
28.14 28.14 27.95 5,500 0 0 0
CLM
58.6
58.6
60.08 60.08 58.56 200 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 100 0 0 0
CLX
15.4
15.4
15.26 15.45 15.26 138,300 0 0 0
CMC
10
10
10 10 10 500 0 0 0
CMD
19.7
19.7
19.73 19.73 19.73 0 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.1
34.1
34.20 34.40 34.10 357,800 0 0 0
CMI
0.7
0.7
0.50 0.70 0.50 31,200 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.9
19.9
19.90 19.90 19.90 100 0 0 0
CMN
21.0
21.0
20.70 21.17 20.70 4,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.0
7.0
7.04 7.13 7.04 50,500 0 0 0
CMT
13
13
13 13 13 4,700 0 0 0
CMV
8.5
8.5
8 8.50 8 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
6.44 6.59 6.44 61,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 30.01 30.01 1,200 0 0 0
CNG
25.5
25.5
25.45 25.50 25.45 6,100 0 0 0
CNN
71.5
71.5
71.53 71.53 71.53 100 0 0 0
CNT
7.1
7.1
7 7.10 7 1,100 0 0 0
COM
34.5
34.5
31.65 34.47 31.65 800 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
4.2
4.2
4.20 4.20 4.20 300 0 0 0
CQN
31.1
31.1
31.01 31.20 31.01 13,300 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 0 0 0 0
CRC
8.8
8.8
8.56 8.80 8.56 1,073,900 0 0 0
CRE
7.8
7.8
7.79 7.80 7.50 168,900 0 0 0
CSC
15
15
14.36 15 14.18 16,700 0 0 0
CSI
19
19
18.10 19 18.10 3,200 0 0 0
CSM
12.6
12.6
12.80 12.80 12.60 79,200 0 0 0
CSV
29
29
29.25 29.25 29 268,400 0 0 0
CT3
5.5
5.5
6.30 6.30 5.50 9,300 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 100 0 0 0
CTD
77.0
77.0
77.62 78 76.29 431,200 0 0 0
CTF
19.5
19.5
19 19.50 18.70 318,600 0 0 0
CTG
38.0
38.0
37.42 38.02 37.13 9,259,700 0 0 0
CTI
21.5
21.5
21.50 21.64 21.23 286,300 0 0 0
CTP
5.9
5.9
6.20 6.40 5.90 33,500 0 0 0
CTR
81.5
81.5
81.58 82.28 81.40 245,100 0 0 0
CTS
24.1
24.1
23.83 24.22 23.75 433,700 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
27.30 27.30 27.30 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
36.0
36.0
35.60 35.95 35.60 18,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.90 16 15.90 1,700 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 0 0 0 0
DAH
3.4
3.4
3.49 3.58 3.43 129,500 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
9
9
8.87 9.20 8.86 12,700 0 0 0
DBC
23.5
23.5
23.56 23.60 23.43 2,657,700 0 0 0
DBD
52.0
52.0
51.65 52.13 51.36 18,900 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.9
10.9
10.50 10.85 10.50 200 0 0 0
DC1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 100 0 0 0
DC4
9.1
9.1
9.08 9.18 9.07 87,700 0 0 0
DCF
30.7
30.7
30 30.71 30 300 0 0 0
DCG
21.9
21.9
21.93 21.93 21.93 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.5
57.5
56.80 57.50 56.60 502,200 0 0 0
DCM
37.1
37.1
36.73 37.06 36.30 2,553,900 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.20 1.30 1.20 441,400 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 6,800 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDH
5.8
5.8
3.66 5.77 3.66 3,600 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 2,300 0 0 0
DDN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DDV
26.7
26.7
26.81 26.90 26.62 567,600 0 0 0
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 232,600 0 0 0
DGC
61.1
61.1
60.64 61.44 60.10 1,516,100 0 0 0
DGT
4.4
4.4
4.50 4.50 4.30 86,100 0 0 0
DGW
50.5
50.5
50.10 50.70 49.60 1,888,500 0 0 0
DHA
53.8
53.8
52.99 53.84 51.76 168,600 0 0 0
DHB
8.4
8.4
8.50 8.50 8 4,900 0 0 0
DHC
33.6
33.6
33.59 33.90 33.19 378,100 0 0 0
DHD
26.0
26.0
25.95 25.95 25.95 200 0 0 0
DHG
98.1
98.1
98.08 98.08 97.80 2,900 0 0 0
DHM
6.1
6.1
6.13 6.13 6.11 5,400 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
69.5
69.5
68.60 69.70 67.30 36,700 0 0 0
DIC
1
1
1.10 1.10 1 47,400 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 1,600 0 0 0
DIG
15.0
15.0
14.91 15.05 14.67 10,646,700 0 0 0
DIH
9.0
9.0
8.87 8.96 8.87 2,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.1
5.1
5 5.10 4.90 322,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3
3
3.10 3.10 2.99 1,541,200 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
59.0
59.0
59.22 59.22 59.03 700 0 0 0
DMN
5.4
5.4
5.43 5.43 5.43 200 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
8.2
8.2
8.27 8.27 7.99 1,100 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
32.07 32.16 32.07 400 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 0 0 0 0
DP1
29.0
29.0
29.13 29.13 28.58 1,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.8
58.8
59.29 59.29 58.82 14,200 0 0 0
DPG
44.4
44.4
45.31 45.31 44.23 644,300 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.4
23.4
23.45 23.69 23.36 4,495,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.5
39.5
39.60 39.95 39.25 416,300 0 0 0
DQC
9.6
9.6
9.50 9.69 9.50 2,500 0 0 0
DRC
14.6
14.6
14.51 14.60 14.46 124,400 0 0 0
DRG
8.3
8.3
8.43 8.43 8.33 1,300 0 0 0
DRH
2.7
2.7
2.66 2.77 2.66 432,000 0 0 0
DRI
12.5
12.5
12.50 12.60 12.40 339,500 0 0 0
DRL
44.3
44.3
44.43 44.82 44.24 10,300 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24 24.10 23.85 201,000 0 0 0
DSG
5.8
5.8
5.80 5.80 5.20 900 0 0 0
DSN
39.8
39.8
39.58 39.77 39.44 1,900 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.8
10.8
10.80 11 10.50 206,900 0 0 0
DTA
3.8
3.8
3.56 3.79 3.56 3,200 0 0 0
DTD
15.6
15.6
15.56 15.74 15.47 160,600 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.10 2.20 2.10 15,200 0 0 0
DTK
10.4
10.4
10.44 10.44 10.44 3,600 0 0 0
DTL
12.4
12.4
12.35 12.35 12.35 2,000 0 0 0
DTP
94.6
94.6
94.96 94.96 94.65 200 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 1.50 159,200 0 0 0
DVM
6.2
6.2
5.70 6.20 5.70 2,430,500 0 0 0
DVN
21.0
21.0
21.26 21.26 20.78 44,500 0 0 0
DVP
64.3
64.3
63.92 64.28 63.83 5,900 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
13.8
13.8
13.68 13.86 13.55 10,869,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12.20 12.30 12.10 67,400 0 0 0
DXS
7.3
7.3
7.17 7.34 7.17 1,893,000 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 200 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 300 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.5
11.5
11.50 11.50 11.50 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32.50 32.50 32 8,100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 200 0 0 0
EIB
23.1
23.1
22.30 23.20 22.30 14,234,900 0 0 0
EIC
22.7
22.7
22.67 22.67 22.67 400 0 0 0
EID
20.9
20.9
22.00 22.00 20.89 1,300 0 0 0
EIN
2.6
2.6
2.50 2.70 2.50 400 0 0 0
ELC
21.9
21.9
21.62 21.90 21.33 916,300 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
21.8
21.8
19.31 21.78 19.31 8,000 0 0 0
EVE
9.4
9.4
9.48 9.48 9.20 2,600 0 0 0
EVF
12.1
12.1
11.50 12.30 11.45 10,160,900 0 0 0
EVG
7.2
7.2
7.14 7.29 7.14 412,600 0 0 0
EVS
5.2
5.2
5.20 5.30 5.20 27,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
21.2
21.2
21.20 21.20 21.20 100 0 0 0
FCM
3.4
3.4
3.47 3.47 3.39 31,900 0 0 0
FCN
13.6
13.6
13.70 13.85 13.60 442,700 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 100 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
26.6
26.6
26.55 26.55 26.55 100 0 0 0
FIC
16.0
16.0
15.98 15.98 15.88 6,300 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 60,600 0 0 0
FIR
6.7
6.7
6.86 6.90 6.54 414,600 0 0 0
FIT
4.6
4.6
4.60 4.64 4.59 389,000 0 0 0
FMC
36.6
36.6
36.98 36.98 36.65 51,700 0 0 0
FOC
58.7
58.7
58.17 58.77 58.00 11,700 0 0 0
FOX
80.9
80.9
81 81 78 188,800 0 0 0
FPT
96.3
96.3
98.10 98.50 96.30 18,508,400 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
161.9
161.9
159.05 161.90 157.05 575,700 0 0 0
FSO
6.8
6.8
6.78 6.78 6.78 300 0 0 0
FT1
39.9
39.9
39.89 39.89 39.89 100 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 0.70 0.60 142,400 0 0 0
FTS
29.3
29.3
28.54 29.34 28.54 802,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.60 10,000 0 0 0
G36
12.1
12.1
12.20 12.20 11.90 519,500 0 0 0
GAS
101.6
101.6
101.50 103.70 99.70 2,039,200 0 0 0
GCB
5.3
5.3
5.30 5.30 5.20 7,200 0 0 0
GCF
29.5
29.5
29.60 29.60 29 6,500 0 0 0
GDA
15.5
15.5
15.60 15.60 15.40 39,600 0 0 0
GDT
18.0
18.0
18 18.27 18 32,700 0 0 0
GDW
45.2
45.2
45.66 45.66 45.19 200 0 0 0
GEG
13.9
13.9
13.76 13.95 13.67 202,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.1
30.1
28.28 30.08 28.04 15,872,000 0 0 0
GGG
3.5
3.5
3.50 3.50 3.40 3,100 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.2
12.2
11.41 12.30 11.33 51,500 0 0 0
GIL
14.1
14.1
14.20 14.20 13.90 106,600 0 0 0
GKM
1.6
1.6
1.40 1.60 1.40 625,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31
31
30 31.30 30 79,300 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
72.9
72.9
71.42 72.88 71.42 1,367,700 0 0 0
GMH
7.1
7.1
7.15 7.15 7.15 100 0 0 0
GMX
15.2
15.2
15.19 15.19 15.19 100 0 0 0
GND
30.1
30.1
24.08 30.25 24.08 500 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 80,000 0 0 0
GSM
26.4
26.4
26.50 26.50 26.41 1,300 0 0 0
GSP
10.1
10.1
10.14 10.14 10.14 2,200 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
85
85
85 85 85 0 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
36.4
36.4
35.50 36.40 35.10 3,173,000 0 0 0
GVT
77.2
77.2
77.19 77.19 77.19 100 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HAG
16.6
16.6
16.45 16.75 16.30 3,561,000 0 0 0
HAH
56.2
56.2
55.72 56.87 55.72 1,039,500 0 0 0
HAM
33.3
33.3
33.33 33.33 33.33 0 0 0 0
HAN
8.8
8.8
7.80 8.80 7.80 600 0 0 0
HAP
7.8
7.8
7.47 7.95 7.43 35,400 0 0 0
HAR
3.7
3.7
3.67 3.72 3.66 86,200 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
3.1
3.1
3 3.10 3 2,900 0 0 0
HAX
11.2
11.2
11.30 11.30 11.15 345,200 0 0 0
HBC
6.3
6.3
6.20 6.30 6.10 808,200 0 0 0
HBD
24.3
24.3
24.29 24.29 24.29 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 100 0 0 0
HBS
4.5
4.5
4.40 4.60 4.30 25,600 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
21.7
21.7
21.91 21.91 21.74 2,200 0 0 0
HCD
6.4
6.4
6.34 6.44 6.34 13,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.3
20.3
20.05 20.61 20.00 6,568,400 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
14
14
11.50 14 11.50 1,300 0 0 0
HD6
9.0
9.0
8.97 8.97 8.61 6,100 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.6
5.6
5.64 6.09 5.64 43,200 0 0 0
HDB
28.2
28.2
27.75 28.20 27.70 14,478,600 0 0 0
HDC
18.5
18.5
18.57 18.65 18.48 1,471,000 0 0 0
HDG
23.9
23.9
23.88 23.97 23.75 810,800 0 0 0
HDM
36.1
36.1
35.92 36.11 35.92 2,000 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 14.76 500 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 0 0 0 0
HEJ
16
16
13.60 16 13.60 200 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
HES
18.9
18.9
16.48 18.93 16.48 1,100 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
177.2
177.2
177.15 177.15 173.46 2,600 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
14.0
14.0
13.24 13.99 13.15 1,494,900 0 0 0
HHS
12.3
12.3
12.10 12.30 11.95 2,864,500 0 0 0
HHV
11.6
11.6
11.57 11.67 11.52 2,898,000 0 0 0
HID
5
5
5 5.05 4.98 328,200 0 0 0
HII
5.1
5.1
4.94 5.13 4.94 95,000 0 0 0
HIO
7.4
7.4
7.60 7.80 7.40 19,300 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
25.8
25.8
25.76 25.76 25.76 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 93,000 0 0 0
HKT
13.2
13.2
10.96 13.17 10.87 36,500 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
10.82 10.91 10.82 3,400 0 0 0
HLD
18.1
18.1
17.92 18.31 17.34 50,000 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
19
19
19 19 19 1,300 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
17.9
17.9
17.91 17.91 17.91 0 0 0 0
HMR
11.1
11.1
11.10 11.10 11.10 4,400 0 0 0
HMS
35.5
35.5
35.10 35.80 35.10 2,700 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.7
10.7
10.70 10.80 10.70 4,700 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HNG
6.4
6.4
6.50 6.50 6.30 1,928,200 0 0 0
HNI
28.0
28.0
28.01 28.01 28.01 200 0 0 0
HNM
7.9
7.9
7.90 8 7.80 446,100 0 0 0
HNP
20.8
20.8
18.30 20.80 18.30 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 8,200 0 0 0
HPB
20.9
20.9
22.21 22.21 20.50 8,400 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 600 0 0 0
HPG
24.4
24.4
24.45 24.68 24.36 24,069,800 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
68.6
68.6
67.91 68.61 67.83 7,800 0 0 0
HPT
25.5
25.5
24.75 25.83 24.75 4,600 0 0 0
HPW
22.8
22.8
24 26.20 22 3,100 0 0 0
HPX
5.1
5.1
5.11 5.20 5.11 292,900 0 0 0
HQC
2.8
2.8
2.80 2.80 2.76 2,281,200 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
34.7
34.7
34.50 34.75 33.10 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
11.92 12.12 11.92 2,875,400 0 0 0
HSL
7.1
7.1
7.07 7.30 6.90 503,400 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.2
4.2
4.10 4.20 4.10 24,000 0 0 0
HT1
15.0
15.0
15.04 15.09 14.84 281,000 0 0 0
HTC
33.9
33.9
33.94 33.94 33.94 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
HTG
35.7
35.7
35.64 35.72 35.52 5,300 0 0 0
HTI
23.7
23.7
23.45 23.72 23.45 17,100 0 0 0
HTL
23
23
23.40 23.50 23 1,500 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 300 0 0 0
HTN
5
5
5.09 5.10 5 111,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 74,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 96,300 0 0 0
HTV
10.6
10.6
10.57 10.57 10.57 700 0 0 0
HU1
5.8
5.8
5.82 5.82 5.80 2,100 0 0 0
HU4
10.2
10.2
10.40 10.40 10.22 11,900 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 3,000 0 0 0
HUB
13.0
13.0
12.75 12.97 12.71 10,100 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 100 0 0 0
HUT
16.2
16.2
16.30 16.40 16.10 1,056,200 0 0 0
HVA
18.1
18.1
18 19 18 31,200 0 0 0
HVH
11.2
11.2
11.36 11.36 11.18 67,900 0 0 0
HVN
27.5
27.5
27.10 27.50 27.10 1,400,900 0 0 0
HVT
27.1
27.1
27.11 27.20 26.72 2,300 0 0 0
HWS
14.2
14.2
13.98 14.17 13.98 800 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
3.1
3.1
2.70 3.10 2.70 5,200 0 0 0
ICG
20.1
20.1
20.10 20.10 19.60 12,900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.0
34.0
34.14 34.14 33.77 900 0 0 0
ICT
16.9
16.9
16.97 16.97 16.87 8,700 0 0 0
IDC
41.0
41.0
40.49 41.10 39.70 1,881,600 0 0 0
IDI
6.8
6.8
6.77 6.84 6.76 310,900 0 0 0
IDJ
4.2
4.2
4.30 4.30 4.20 306,600 0 0 0
IDP
248.1
248.1
243.22 252.95 243.22 35,800 0 0 0
IDV
23.7
23.7
23.30 23.65 22.87 9,800 0 0 0
IFS
16.2
16.2
16.23 16.23 16.23 100 0 0 0
IJC
10.1
10.1
10.00 10.09 10.00 1,216,500 0 0 0
ILA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILB
21.2
21.2
21.12 21.17 21.12 400 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
23.4
23.4
23.40 23.40 23.40 1,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
52.6
52.6
52.33 52.72 52.33 16,800 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
42.40 42.40 41 700 0 0 0
IPA
16.4
16.4
16.17 16.43 16.17 93,900 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
22.4
22.4
23.31 23.31 22.40 5,200 0 0 0
IST
33.0
33.0
29.75 33.05 29.75 200 0 0 0
ITC
10.5
10.5
10.55 10.64 10.46 51,700 0 0 0
ITD
14.5
14.5
14.24 14.58 13.98 74,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 121,200 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
IVS
8.1
8.1
8.15 8.15 8.05 2,600 0 0 0
JOS
1
1
0.90 1 0.90 57,800 0 0 0
JVC
5.5
5.5
5.62 5.68 5.46 77,400 0 0 0
KBC
34.2
34.2
34.30 34.50 34.05 1,939,700 0 0 0
KCB
11.9
11.9
11.66 12.03 11.66 53,300 0 0 0
KDC
52.1
52.1
51.60 52.20 51.60 350,300 0 0 0
KDH
28.3
28.3
28.10 28.40 28 3,358,900 0 0 0
KDM
30
30
30.90 30.90 29.30 29,800 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 1,500 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.6
6.6
6.60 6.61 6.48 10,708,000 0 0 0
KHP
10.8
10.8
10.75 10.98 10.70 10,700 0 0 0
KHS
14.0
14.0
13.96 14.04 13.96 3,700 0 0 0
KHW
22.2
22.2
22.22 22.22 22.22 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KMR
2.8
2.8
2.84 2.86 2.72 19,600 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.15 38.45 38 309,000 0 0 0
KSB
17.4
17.4
17.25 17.35 17.05 634,600 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 800 0 0 0
KSF
79.5
79.5
80 80 78.50 9,600 0 0 0
KST
11.5
11.5
11.53 11.53 11.53 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 0 0 0 0
KTS
26.4
26.4
26.41 26.41 26.41 100 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 0 0 0 0
L12
4
4
4 4 4 0 0 0 0
L14
26
26
26.20 26.30 26 52,900 0 0 0
L18
20.9
20.9
20.72 20.88 20.24 7,300 0 0 0
L40
33.1
33.1
32.95 33.14 31.73 163,500 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 100 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.4
18.4
18.62 18.71 17.37 2,300 0 0 0
LAI
11.2
11.2
11 11.17 10.92 10,600 0 0 0
LAS
16.7
16.7
16.80 16.90 16.60 300,400 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 0 0 0 0
LBM
32.5
32.5
31.67 32.49 31.67 21,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.38 9.48 9.29 1,225,700 0 0 0
LCM
0.8
0.8
0.80 0.90 0.80 245,300 0 0 0
LDG
3.9
3.9
3.86 3.88 3.83 772,100 0 0 0
LDP
9.1
9.1
9.10 9.10 8.90 48,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
6.2
6.2
6.10 6.20 6 89,300 0 0 0
LHC
50.1
50.1
50.05 50.10 50 7,200 0 0 0
LHG
27.1
27.1
27.06 27.10 26.96 27,400 0 0 0
LIC
26
26
26 26.10 26 1,000 0 0 0
LIG
4
4
4 4.10 4 158,400 0 0 0
LIX
35.5
35.5
35.94 35.94 35.27 7,100 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
21.2
21.2
19.50 21.90 19.50 29,600 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 5.40 300 0 0 0
LMH
1.2
1.2
1.30 1.30 1.20 45,700 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.40 0.50 0.40 13,100 0 0 0
LPB
42.1
42.1
41.95 42.70 41.05 2,457,800 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
36
36
34.40 38.50 34.40 71,200 0 0 0
LSS
8.8
8.8
8.78 8.79 8.72 220,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.5
21.5
21.48 21.67 21.48 3,800 0 0 0
MA1
36
36
36 36 36 100 0 0 0
MAC
11.4
11.4
11.45 11.73 11.36 3,700 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
22.7
22.7
22.91 22.91 22.67 21,371,900 0 0 0
MBG
3
3
3.10 3.10 3 314,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.27 20.50 20.12 3,483,400 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
26.2
26.2
26.06 26.35 26.06 12,500 0 0 0
MCO
5.1
5.1
5.20 5.20 5.10 2,200 0 0 0
MCP
28.4
28.4
28.50 28.50 28.30 10,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.42 9.42 9.33 1,300 0 0 0
MDF
5.3
5.3
5.30 5.30 5.30 12,400 0 0 0
MDG
39.2
39.2
39.22 39.22 39.22 0 0 0 0
MEC
3.9
3.9
3.20 3.90 3.10 700 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
5.9
5.9
5.94 5.94 5.94 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
38.90 39.30 38.90 16,100 0 0 0
MGC
12.4
12.4
12.16 12.35 12.06 11,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
3.6
3.6
4 4.50 3.60 400 0 0 0
MH3
31.6
31.6
29.10 31.90 29 3,600 0 0 0
MHC
9.4
9.4
9.33 9.52 9.24 23,000 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.4
17.4
17.57 17.61 17.33 162,800 0 0 0
MKP
29.2
29.2
29.24 29.24 29.24 0 0 0 0
MKV
24
24
24 24 22.70 3,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.3
20.3
20.40 20.40 20.30 1,000 0 0 0
MML
37.3
37.3
37.20 37.50 36.90 78,800 0 0 0
MNB
21.8
21.8
21.79 21.79 21.79 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.3
18.3
17.50 18.30 17.30 407,400 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 116,300 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
18
18
18 18 18 600 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.0
10.0
10.04 10.08 10 2,101,700 0 0 0
MSH
35.7
35.7
35.78 35.83 35.15 435,300 0 0 0
MSN
78
78
78 78.30 77.70 3,963,900 0 0 0
MSR
36.6
36.6
34.18 37.31 33.79 3,716,200 0 0 0
MST
6.3
6.3
6.20 6.30 6 3,430,000 0 0 0
MTA
13.5
13.5
13.46 13.66 13.16 7,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
12.5
12.5
13.46 13.46 12.54 800 0 0 0
MTS
8.7
8.7
9.20 9.20 8.74 1,200 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17
17
16.80 17 16.80 500 0 0 0
MVC
15.8
15.8
15.33 15.80 15.23 16,700 0 0 0
MVN
64.3
64.3
64.10 64.40 62.30 3,700 0 0 0
MWG
91.4
91.4
90.49 91.77 90.10 5,511,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.7
42.7
42.40 43.10 42 430,600 0 0 0
NAG
7.2
7.2
7.09 7.18 6.99 83,500 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.2
35.2
35.20 35.80 35 15,000 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
15.3
15.3
15.34 15.34 15.34 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.95 18.40 17.65 29,200 0 0 0
NBC
8.0
8.0
8.05 8.14 7.96 25,300 0 0 0
NBE
10.4
10.4
10.30 10.39 10.30 6,500 0 0 0
NBP
7.8
7.8
7.70 7.80 7.60 3,400 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 200 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 0 0
NCG
11.3
11.3
11.40 11.40 11 32,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 100 0 0 0
NCT
88.1
88.1
88.46 88.46 87.72 4,900 0 0 0
ND2
31.5
31.5
31.70 31.70 31.25 12,800 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
11.2
11.2
11.20 11.30 11 166,000 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.2
5.2
4.90 5.20 4.90 200 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 10,000 0 0 0
NED
7
7
7 7 7 32,900 0 0 0
NET
69
69
68.40 70 68.40 1,700 0 0 0
NFC
56.6
56.6
56.61 56.61 56.61 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.4
13.4
13.55 13.64 13.36 87,200 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
11.0
11.0
10.90 10.95 10.70 31,800 0 0 0
NHT
8.6
8.6
8.51 8.56 8.51 2,700 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 0 0 0 0
NKG
13.6
13.6
13.64 13.73 13.55 1,834,700 0 0 0
NLG
28.5
28.5
28.94 28.94 28.45 2,292,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.7
52.7
52.21 52.70 51.72 25,700 0 0 0
NNT
57.3
57.3
57.30 57.30 56.44 2,700 0 0 0
NO1
5.9
5.9
6.20 6.20 5.77 19,700 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 5.60 417,800 0 0 0
NSC
73.6
73.6
73.62 73.62 73.62 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 25,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.30 12.50 12.30 300 0 0 0
NT2
27.3
27.3
26.90 27.25 26.90 585,400 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NTH
50.8
50.8
50.75 50.75 50.75 0 0 0 0
NTL
16.9
16.9
17 17.15 16.90 271,200 0 0 0
NTP
51.3
51.3
51.20 51.53 51.12 77,400 0 0 0
NTT
9
9
9 9 9 200 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 2,700 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
12.3
12.3
12.30 12.30 12 100,100 0 0 0
NVL
11.8
11.8
12.05 12.05 11.77 5,097,700 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.20 4.40 3.60 14,000 0 0 0
OCB
10.1
10.1
10.09 10.13 10.04 833,400 0 0 0
OCH
5.8
5.8
5.70 5.80 5.70 42,900 0 0 0
ODE
46.1
46.1
46.20 46.20 45.90 23,600 0 0 0
OGC
3.5
3.5
3.42 3.47 3.42 166,900 0 0 0
OIL
15.6
15.6
15.42 15.71 15.02 3,481,600 0 0 0
ONE
8.4
8.4
8.20 8.40 8.20 78,700 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 18.36 600 0 0 0
ORS
13.3
13.3
13.40 13.45 13.25 861,700 0 0 0
PAC
20.6
20.6
20.27 20.64 20.27 111,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 200 0 0 0
PAN
26.3
26.3
26.54 26.58 26.04 352,100 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 33,600 0 0 0
PAT
77.5
77.5
77.36 77.64 77.07 16,900 0 0 0
PBC
6.1
6.1
6 6.10 6 9,100 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 0 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
26.3
26.3
25.70 26.80 25.60 6,364,700 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
18.1
18.1
18.49 18.49 18.12 1,900 0 0 0
PCF
5.1
5.1
5.20 5.70 5.10 49,200 0 0 0
PCH
18.6
18.6
18.69 18.69 18.60 56,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
11
11
11 11 11 0 0 0 0
PDB
21.1
21.1
21.05 21.05 20.72 1,300 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
109.6
109.6
110.36 110.36 109.59 3,000 0 0 0
PDR
17.4
17.4
17.60 17.70 17.40 5,315,600 0 0 0
PEG
4
4
3.20 4 3.20 600 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
32.9
32.9
32.57 33.33 32.19 1,257,300 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 43,600 0 0 0
PGB
11.3
11.3
11.07 11.26 11.07 17,200 0 0 0
PGC
13.1
13.1
12.97 13.10 12.92 27,000 0 0 0
PGD
24.1
24.1
24 24.05 24 500 0 0 0
PGI
18.5
18.5
18.47 18.52 18.47 2,900 0 0 0
PGN
6.2
6.2
6 6.30 6 21,300 0 0 0
PGS
51.6
51.6
51.60 51.60 51.60 0 0 0 0
PGT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PGV
21.5
21.5
21.43 21.83 21.43 12,000 0 0 0
PHC
4.8
4.8
4.83 4.83 4.80 8,900 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 0 0 0 0
PHP
35.5
35.5
35.67 35.77 35.38 52,500 0 0 0
PHR
32.8
32.8
32.02 32.78 31.75 483,000 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 200 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 15.52 15.42 2,000 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
7.2
7.2
7.20 7.20 7.20 300 0 0 0
PIV
8.7
8.7
8.90 9.50 8.60 469,600 0 0 0
PJC
28.6
28.6
30.09 30.37 28.62 1,300 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.37 8.37 8.37 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
29.8
29.8
29.90 30.20 29.30 306,300 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
5.20 5.35 5.20 31,300 0 0 0
PLX
50.2
50.2
49.82 50.88 48.95 3,678,600 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 100 0 0 0
PMC
133.1
133.1
133.14 133.14 133.14 100 0 0 0
PMG
8.1
8.1
8.30 8.30 8.10 3,700 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
30.8
30.8
31.29 31.29 30.84 1,500 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 0 0 0 0
PNC
27.3
27.3
27.32 27.32 27.32 0 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 300 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
80
80
78 80 76.93 1,728,500 0 0 0
PNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.6
16.6
16.50 16.70 16.50 8,300 0 0 0
POT
19.6
19.6
19.50 19.60 19.50 400 0 0 0
POV
7.4
7.4
7.59 7.59 7.40 900 0 0 0
POW
13.4
13.4
13.30 13.45 13.20 4,231,000 0 0 0
PPC
10.1
10.1
10.05 10.10 10 101,500 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.91 26.91 26.36 7,900 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 0 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.50 3,200 0 0 0
PRE
22.5
22.5
22.54 22.54 22.54 3,000 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PRT
10.4
10.4
11.30 11.40 10.20 10,600 0 0 0
PSB
5.1
5.1
5.40 5.50 4.90 154,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
12.9
12.9
12.85 13 12.62 59,000 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
7.9
7.9
7.90 7.90 7.80 39,500 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 1,800 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 6,200 0 0 0
PTB
42.1
42.1
41.44 42.13 41.36 134,700 0 0 0
PTC
6.8
6.8
6.80 6.80 6.62 43,400 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 0 0 0 0
PTI
31
31
31 31 31 0 0 0 0
PTL
2.9
2.9
2.83 2.97 2.83 40,500 0 0 0
PTM
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 0 0 0 0
PTS
8.5
8.5
8.70 8.70 8.52 2,700 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PTV
3.8
3.8
3.80 3.80 3.60 2,100 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 147,000 0 0 0
PVB
33.3
33.3
33 33.50 32.80 98,600 0 0 0
PVC
13.4
13.4
13.40 13.60 13 1,063,500 0 0 0
PVD
20.5
20.5
19.80 20.46 19.71 5,603,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.20 57,300 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 43,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 27,300 0 0 0
PVI
76.3
76.3
76.89 77.51 76.19 35,000 0 0 0
PVM
19.2
19.2
19 19.60 18 6,000 0 0 0
PVO
6.5
6.5
6.41 6.51 6.41 13,100 0 0 0
PVP
14.0
14.0
14.09 14.14 13.95 43,600 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 300 0 0 0
PVS
36.9
36.9
36.58 36.92 35.67 4,602,800 0 0 0
PVT
18.2
18.2
18.27 18.36 18.09 1,759,500 0 0 0
PVV
1.9
1.9
1.70 1.90 1.70 195,400 0 0 0
PVX
2.5
2.5
2.80 2.80 2.50 4,145,300 0 0 0
PVY
3
3
2.90 3.10 2.90 56,900 0 0 0
PWA
5.9
5.9
5.90 5.90 5.90 100 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 1,100 0 0 0
PXI
1.1
1.1
1.10 1.10 1 36,500 0 0 0
PXL
16.2
16.2
15.90 16.20 15.70 89,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 24,400 0 0 0
PXS
3.2
3.2
3.40 3.40 3.10 119,600 0 0 0
PXT
1.8
1.8
1.90 1.90 1.70 72,700 0 0 0
QCC
26.7
26.7
26.72 26.72 26.72 100 0 0 0
QCG
15.1
15.1
14.70 15.70 14.70 1,472,500 0 0 0
QHD
54
54
54 54 54 100 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.8
31.8
30.58 31.83 30.58 1,400 0 0 0
QNS
46.0
46.0
46.04 46.14 45.86 63,800 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
14.9
14.9
14.89 14.89 14.89 0 0 0 0
QPH
34
34
34.10 34.10 34 200 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
25.9
25.9
22.29 25.91 22.29 1,500 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12.5
12.5
12.50 12.60 12.50 150,300 0 0 0
RAL
87.9
87.9
88.53 88.53 86.74 9,900 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
RCC
21
21
21 21 21 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 200 0 0 0
RCL
12.2
12.2
12.16 12.16 12.16 0 0 0 0
REE
52.7
52.7
53.06 53.06 52.71 173,900 0 0 0
RIC
11.5
11.5
13.80 13.80 11.50 2,300 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 1,000 0 0 0
RYG
9.9
9.9
9.90 10.04 9.85 83,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.3
32.3
32.30 32.30 32.30 0 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 400 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
9
9
8.80 9 8.80 27,700 0 0 0
SAB
45.4
45.4
45.85 45.85 45.28 758,900 0 0 0
SAC
12.0
12.0
11.10 12.02 11.10 1,500 0 0 0
SAF
53.5
53.5
53.46 53.46 53.46 3,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.67 6.67 6.56 133,500 0 0 0
SAS
34.2
34.2
34.30 34.57 33.85 49,600 0 0 0
SAV
12.7
12.7
12.38 12.71 12.38 500 0 0 0
SB1
6.0
6.0
5.99 5.99 5.99 0 0 0 0
SBA
26.7
26.7
26.47 26.65 26.28 18,100 0 0 0
SBB
16.6
16.6
16.14 16.63 16.14 25,700 0 0 0
SBD
7.5
7.5
7.50 7.69 7.50 16,100 0 0 0
SBG
10.8
10.8
10.58 10.79 10.17 44,200 0 0 0
SBH
41.9
41.9
41.90 41.90 41.80 400 0 0 0
SBL
7
7
7 7 7 100 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.9
5.9
5.80 6 5.70 630,000 0 0 0
SBT
22.5
22.5
22.31 22.55 22.22 472,000 0 0 0
SBV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SC5
15.3
15.3
15.30 16.35 15.30 19,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.3
64.3
64.40 64.40 64.20 25,800 0 0 0
SCI
9.9
9.9
9.50 9.90 9.50 13,600 0 0 0
SCJ
3.3
3.3
3.10 3.30 3.10 1,800 0 0 0
SCL
17.9
17.9
17.78 18.38 17.69 27,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.89 6.94 6.84 1,220,800 0 0 0
SCS
51.6
51.6
51.41 51.88 51.31 116,100 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7.2
7.2
7 7.20 7 1,700 0 0 0
SD5
7.9
7.9
8 8 7.90 500 0 0 0
SD6
2.3
2.3
2.20 2.30 2.20 6,900 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 21,000 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.20 1.30 1.20 43,900 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
9.8
9.8
10.77 10.77 9.76 5,200 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 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.2
1.2
1.40 1.40 1.20 4,700 0 0 0
SEA
42.9
42.9
42.90 42.90 42.90 0 0 0 0
SEB
45.6
45.6
45.52 45.61 45.52 200 0 0 0
SED
17.1
17.1
17.09 17.09 16.91 1,500 0 0 0
SEP
15.7
15.7
15.67 15.67 15.67 0 0 0 0
SFC
17.8
17.8
18.20 18.20 17.80 600 0 0 0
SFG
9.9
9.9
10.02 10.02 9.83 700 0 0 0
SFI
27.0
27.0
27.01 27.01 27.01 6,800 0 0 0
SFN
19.4
19.4
19.37 19.37 19.37 100 0 0 0
SGB
12.4
12.4
12.50 12.50 12.30 8,800 0 0 0
SGC
75.8
75.8
76.39 76.39 74.81 1,900 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
17.0
17.0
17.03 17.03 17.03 0 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 1,100 0 0 0
SGN
58
58
58.60 58.60 58 9,100 0 0 0
SGP
26.8
26.8
26.50 27 26.50 56,500 0 0 0
SGR
13.8
13.8
13.92 14.13 13.79 78,400 0 0 0
SGS
11.3
11.3
10.82 11.28 10.64 5,200 0 0 0
SGT
16.4
16.4
15.65 16.40 15.65 21,900 0 0 0
SHA
4.0
4.0
3.85 4.04 3.77 1,700 0 0 0
SHB
15.2
15.2
15.13 15.23 15.03 37,753,700 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.8
6.8
6.70 6.80 6.70 1,600 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 263,200 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 6,600 0 0 0
SHP
32.4
32.4
32.08 32.40 31.99 11,100 0 0 0
SHS
18.5
18.5
18.30 18.60 18.10 8,232,500 0 0 0
SID
15.1
15.1
15.10 15.10 15.10 100 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 0 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SJD
14
14
14 14 13.90 34,800 0 0 0
SJE
17.8
17.8
17.60 17.90 17.60 52,100 0 0 0
SJG
21.9
21.9
24.50 24.50 21.90 500 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SJS
49.5
49.5
48.50 49.50 47.95 43,700 0 0 0
SKG
9.6
9.6
9.44 9.59 9.44 37,800 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
24.1
24.1
24.14 24.14 24.05 17,000 0 0 0
SLS
161.9
161.9
161.30 162.80 161.20 1,400 0 0 0
SMA
8.1
8.1
7.80 8.10 7.80 200 0 0 0
SMB
38.5
38.5
38.68 38.68 38.19 7,600 0 0 0
SMC
12.4
12.4
12.40 12.55 12 358,500 0 0 0
SMN
10.1
10.1
10.13 10.13 10.13 100 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
33.7
33.7
33.50 34 33.50 600 0 0 0
SP2
22.7
22.7
23 23 22.70 1,300 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
10.4
10.4
9.70 10.40 8.80 1,100 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
SPV
23.4
23.4
17.76 23.44 17.76 3,800 0 0 0
SRA
2.3
2.3
2.20 2.30 2.10 347,400 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 2,300 0 0 0
SRC
37.1
37.1
37.12 37.19 37.12 10,900 0 0 0
SRF
7.5
7.5
7.46 7.46 7.46 0 0 0 0
SSB
14.1
14.1
14.02 14.11 13.90 2,280,700 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
8.1
8.1
8.10 8.10 7.90 6,800 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
25.1
25.1
24.86 25.22 24.70 19,533,500 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ST8
4
4
4.08 4.08 4 99,100 0 0 0
STB
62.6
62.6
61.20 62.60 61.10 8,998,200 0 0 0
STC
15.5
15.5
14.54 15.55 14.54 10,100 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
21.8
21.8
21 21.80 21 130,000 0 0 0
STK
14.5
14.5
14.32 14.50 14.09 11,900 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1 1.20 1 1,700 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.5
19.5
19.44 19.49 19.44 4,300 0 0 0
SVD
4.2
4.2
4.20 4.20 4.19 200 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 2.20 156,400 0 0 0
SVT
10.3
10.3
10.03 10.26 10.03 600 0 0 0
SWC
30.7
30.7
29.70 30.80 29.70 11,700 0 0 0
SZB
35.2
35.2
35.25 35.25 35.25 0 0 0 0
SZC
32.1
32.1
32.01 32.58 31.87 1,010,800 0 0 0
SZE
8.6
8.6
8.56 8.56 8.56 100 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 100 0 0 0
SZL
27.1
27.1
26.30 27.39 26.27 17,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.61 10.70 10.61 400 0 0 0
TAB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.5
33.5
33.47 33.47 33.47 0 0 0 0
TBD
109.5
109.5
109.53 109.53 109.53 0 0 0 0
TBR
7
7
9.10 9.10 7 400 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.7
34.7
34.48 34.77 34.48 6,059,700 0 0 0
TCH
15.1
15.1
14.91 15.14 14.64 6,540,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.2
32.2
31.94 32.17 31.94 16,000 0 0 0
TCM
24.5
24.5
24.45 24.50 24.17 1,565,400 0 0 0
TCO
10.1
10.1
9.90 10.05 9.88 317,700 0 0 0
TCR
3.0
3.0
3.10 3.10 2.99 700 0 0 0
TCT
20.6
20.6
20.20 20.65 20.20 8,500 0 0 0
TCW
29.7
29.7
30.08 30.08 29.71 4,500 0 0 0
TDB
39.0
39.0
38.17 38.95 38.17 300 0 0 0
TDC
10.7
10.7
10.56 10.70 10.52 125,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.7
2.7
2.70 2.75 2.68 69,500 0 0 0
TDH
4.0
4.0
4.04 4.04 3.98 44,000 0 0 0
TDM
56.0
56.0
55.96 55.96 55.96 100 0 0 0
TDP
27.9
27.9
29.09 31.77 27.91 261,300 0 0 0
TDS
8.3
8.3
8.50 8.50 8.30 200 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 28,300 0 0 0
TDW
43.0
43.0
40.53 43.04 40.53 1,300 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TEG
6.2
6.2
6.29 6.29 6.23 1,100 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
42.1
42.1
41.84 42.51 39.85 1,400 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 900 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.4
30.4
30.50 30.50 30.30 3,500 0 0 0
THG
38.0
38.0
38.03 38.11 37.86 43,400 0 0 0
THM
7.8
7.8
7.50 7.80 7.50 2,800 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.1
9.1
9.30 9.30 8.50 65,300 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.56 7.65 7.56 11,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.30 18.39 18.30 200 0 0 0
TID
21.3
21.3
21.34 21.62 21.34 2,300 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.60 8.60 8.40 343,800 0 0 0
TIN
100
100
97.50 100 94 34,500 0 0 0
TIP
17.6
17.6
17.50 17.69 17.36 56,200 0 0 0
TIS
5.3
5.3
4.90 5.30 4.90 8,200 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
8.6
8.6
8.58 8.58 8.58 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
11.5
11.5
13.20 13.50 11.50 1,300 0 0 0
TLD
8.4
8.4
8.43 8.44 8.41 57,100 0 0 0
TLG
49.4
49.4
48.82 49.85 48.35 202,000 0 0 0
TLH
4.9
4.9
4.88 4.94 4.88 144,600 0 0 0
TLP
6.9
6.9
7 7 6.90 1,100 0 0 0
TMB
51.4
51.4
50.53 51.38 50.53 2,200 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 0 0 0 0
TMP
58.0
58.0
57.98 57.98 57.98 100 0 0 0
TMS
41.4
41.4
41.35 41.35 41.35 0 0 0 0
TMT
12
12
12.25 12.50 12 4,300 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
14.9
14.9
14.39 14.91 14.39 1,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.2
8.2
8.20 8.20 8.20 600 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
20.8
20.8
20.47 21.03 20.47 1,721,500 0 0 0
TNH
12
12
12.05 12.05 11.85 31,800 0 0 0
TNI
5.0
5.0
4.92 5 4.92 29,500 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3.1
3.1
3 3.10 2.90 14,200 0 0 0
TNT
8.8
8.8
8.85 8.85 8.38 44,500 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
166.0
166.0
162.53 168.40 161.45 20,300 0 0 0
TOT
13.6
13.6
13.50 13.59 13.50 1,000 0 0 0
TOW
31.7
31.7
31.67 31.67 31.67 0 0 0 0
TPB
17.5
17.5
17.15 17.50 17.10 5,366,800 0 0 0
TPC
13.4
13.4
13.40 13.40 13.40 100 0 0 0
TPP
11.2
11.2
11.20 11.20 11.20 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
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
35.0
35.0
33.59 35.01 32.77 8,300 0 0 0
TRC
17.9
17.9
17.90 18.19 17.83 41,600 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
5.9
5.9
5.90 5.90 5.90 500 0 0 0
TSB
24.3
24.3
25.20 25.20 24.30 700 0 0 0
TSC
2.8
2.8
2.83 2.83 2.80 124,600 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
4.6
4.6
4.49 4.58 4.30 11,800 0 0 0
TTA
11.0
11.0
10.95 11.05 10.90 144,800 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
69.4
69.4
69.45 69.45 69.45 0 0 0 0
TTE
36.4
36.4
36.40 36.40 36.40 600 0 0 0
TTF
2.9
2.9
2.93 2.95 2.92 455,300 0 0 0
TTG
15.3
15.3
15 16 12.10 600 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 351,900 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
15.6
15.6
15.58 15.67 15.49 94,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35
35
35 35 35 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
28.2
28.2
27 28.40 26.60 68,900 0 0 0
TV2
37.7
37.7
38.25 38.40 37.50 525,500 0 0 0
TV3
17.1
17.1
17.11 17.11 17.11 100 0 0 0
TV4
16.3
16.3
16.30 16.30 16.20 400 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
7.8
7.8
7.96 7.96 7.79 8,000 0 0 0
TVC
8.3
8.3
8.20 8.40 8.20 44,200 0 0 0
TVD
9.4
9.4
9.39 9.39 9.39 2,200 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
8.5
8.5
8.50 8.60 8.40 281,800 0 0 0
TVS
14.1
14.1
14.11 14.11 14.07 75,500 0 0 0
TVT
15.2
15.2
15.43 15.43 15.20 200 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 1,900 0 0 0
TYA
17.3
17.3
17.30 17.35 17.25 11,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.50 1,800 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.5
60.5
60.50 60.50 60.50 400 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
12
12
12 12 12 100 0 0 0
USD
16.4
16.4
16.57 16.57 16.38 4,600 0 0 0
UXC
1.2
1.2
1.30 1.30 1.20 4,000 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 0 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 7,100 0 0 0
VAV
32.7
32.7
33.15 33.15 32.67 2,700 0 0 0
VBC
21.0
21.0
19.66 21.03 19.66 500 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
12.30 12.30 12.30 0 0 0 0
VC2
5.6
5.6
5.50 5.60 5.50 29,300 0 0 0
VC3
25.6
25.6
25.49 25.67 25.21 813,600 0 0 0
VC6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VC7
8.4
8.4
8.20 8.40 8.20 179,200 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 800 0 0 0
VCA
8
8
8 8 8 300 0 0 0
VCB
63.9
63.9
64.17 64.56 63.47 4,951,400 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
318
318
317.90 318 317.90 300 0 0 0
VCG
16.8
16.8
16.79 16.84 16.57 2,670,900 0 0 0
VCI
26.8
26.8
26.33 26.84 26.33 5,806,100 0 0 0
VCM
8.6
8.6
8 8.60 7.60 3,600 0 0 0
VCP
24.3
24.3
24.10 24.30 23.80 9,300 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 200 0 0 0
VCS
42.0
42.0
41.90 42.09 41.81 44,700 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
14.9
14.9
14.90 14.90 14.90 1,500 0 0 0
VDL
10.5
10.5
10.20 10.50 10.20 16,800 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
39.03 39.03 37.53 200 0 0 0
VDS
18.0
18.0
17.85 18 17.60 868,400 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 1,700 0 0 0
VE3
5.4
5.4
5.40 5.70 5.40 900 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 900 0 0 0
VEA
35.5
35.5
35.50 35.70 35.30 331,400 0 0 0
VEC
34.9
34.9
33.20 34.90 32.40 1,400 0 0 0
VEF
113
113
113.50 113.90 112.30 4,400 0 0 0
VES
25
25
25 25 25 1,800 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 100 0 0 0
VFG
50.9
50.9
50.33 50.89 49.67 2,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
47.3
47.3
45.48 47.79 45.44 1,494,900 0 0 0
VGG
41.1
41.1
41.48 41.48 41.10 400 0 0 0
VGI
100.9
100.9
103.01 103.01 97.53 1,052,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 300 0 0 0
VGP
27.2
27.2
27.40 27.40 27.10 9,200 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
25.4
25.4
25.09 25.47 24.99 322,800 0 0 0
VGT
13.3
13.3
13.26 13.36 13.07 690,900 0 0 0
VGV
51
51
48 55.60 48 3,700 0 0 0
VHC
60.1
60.1
60.10 60.40 59.70 976,600 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 101,300 0 0 0
VHF
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VHG
1.9
1.9
1.90 2 1.90 110,700 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VHM
52.5
52.5
52.82 52.87 50.70 6,244,700 0 0 0
VIB
14.9
14.9
14.81 15.07 14.76 6,435,200 0 0 0
VIC
160
160
161.90 164.10 152 5,436,200 0 0 0
VID
4.9
4.9
5.01 5.01 4.90 6,600 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
15.22 15.32 15.22 10,600 0 0 0
VIG
5.5
5.5
5.40 5.50 5.30 78,800 0 0 0
VIM
9.2
9.2
9.62 9.62 9.17 2,700 0 0 0
VIN
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VIP
11.0
11.0
11.09 11.09 11.00 21,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.2
23.2
23.16 23.16 23.16 0 0 0 0
VIW
12
12
12 12 12 100 0 0 0
VIX
18.1
18.1
17.61 18.42 17.41 32,444,100 0 0 0
VJC
130.2
130.2
129.23 130.38 127.31 1,247,500 0 0 0
VLA
8.3
8.3
7.51 8.26 7.51 2,700 0 0 0
VLB
46.9
46.9
46.65 46.94 46.65 6,400 0 0 0
VLC
14.4
14.4
14.40 14.50 14.20 46,300 0 0 0
VLG
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33.1
33.1
33.22 33.22 30.45 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
5 5 5 1,100 0 0 0
VMD
16.1
16.1
16.05 16.05 16.05 1,600 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 300 0 0 0
VMK
52
52
52 52 52 0 0 0 0
VMS
54.0
54.0
54.04 54.04 54.04 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.5
15.5
14.88 15.65 14.88 2,300 0 0 0
VNB
16.1
16.1
16 16.20 16 800 0 0 0
VNC
38.3
38.3
40.12 40.12 38.26 9,700 0 0 0
VND
18.6
18.6
18.25 18.70 18.15 7,090,800 0 0 0
VNF
12.9
12.9
12.64 12.91 12.64 1,400 0 0 0
VNG
7.3
7.3
7.16 7.34 7.16 400 0 0 0
VNH
1.6
1.6
1.60 1.60 1.50 132,300 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNL
20.4
20.4
20.19 20.39 20.19 5,000 0 0 0
VNM
67.3
67.3
66.81 67.59 66.42 3,341,400 0 0 0
VNP
18.0
18.0
16.76 18.57 16.76 64,800 0 0 0
VNR
19.4
19.4
19.10 19.37 18.92 12,000 0 0 0
VNS
9.3
9.3
9.28 9.28 9.27 400 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
350 350 350 100 0 0 0
VOS
14.1
14.1
14 14.30 13.85 1,666,100 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VPB
27.8
27.8
27.61 27.81 27.41 12,905,500 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.1
23.1
23.18 23.18 22.54 1,100 0 0 0
VPG
5.0
5.0
4.85 4.95 4.83 87,800 0 0 0
VPH
4.3
4.3
4.15 4.28 4.15 11,500 0 0 0
VPI
54.5
54.5
54.27 56.64 53.64 1,204,500 0 0 0
VPL
85.6
85.6
85.40 85.60 83.10 506,100 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 100 0 0 0
VPS
8.4
8.4
8.45 8.45 8.42 8,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
20.7
20.7
20.70 20.70 20.70 100 0 0 0
VRC
13.5
13.5
13.60 13.60 13.50 38,900 0 0 0
VRE
28.8
28.8
28.97 28.97 28.10 7,063,500 0 0 0
VRG
16.7
16.7
16.89 16.89 16.70 6,600 0 0 0
VSA
20.0
20.0
19.69 19.98 19.69 300 0 0 0
VSC
24.8
24.8
24.30 25.65 23.90 16,338,000 0 0 0
VSE
8.5
8.5
8 8.50 8 800 0 0 0
VSF
25.4
25.4
25.40 25.40 25 13,300 0 0 0
VSG
1.6
1.6
1.50 1.60 1.50 200 0 0 0
VSH
41.6
41.6
41.41 41.69 41.41 6,200 0 0 0
VSI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
VSM
14.8
14.8
13.70 14.80 13.70 200 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 100 0 0 0
VST
3
3
3.10 3.10 3 62,100 0 0 0
VTA
2.2
2.2
2.40 2.40 2.20 800 0 0 0
VTB
16.7
16.7
16.35 17 16.20 31,400 0 0 0
VTC
9.2
9.2
9.20 9.28 9.20 800 0 0 0
VTD
6.4
6.4
6.40 6.40 6.10 53,200 0 0 0
VTE
6.3
6.3
6.29 6.29 6.29 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 1,200 0 0 0
VTK
39.6
39.6
39.93 40.08 39.41 13,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.83 10.83 10.69 135,600 0 0 0
VTP
63.9
63.9
64.25 65.19 63.50 492,000 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.6
12.6
12.50 12.70 12.20 36,200 0 0 0
VTV
14.8
14.8
14.80 14.80 14.70 36,200 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.20 20.10 1,156,300 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3.40 3.40 3 2,500 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 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
283.5
283.5
261.20 283.50 261.20 500 0 0 0
WSB
54.0
54.0
53.15 54.00 53.05 600 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 4,600 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
X20
11.4
11.4
11.35 11.44 11.17 3,000 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 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
9.4
9.4
9.10 9.40 9.10 1,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 600 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 0 0 0 0
XPH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
YBC
8.5
8.5
8.50 8.60 8.50 10,800 0 0 0
YBM
10.7
10.7
10.55 10.75 10.55 2,600 0 0 0
YEG
11.4
11.4
11.40 11.54 11.36 768,300 0 0 0
YTC
26.7
26.7
26.67 26.67 26.67 0 0 0 0
^VN30
2,018.6
2,018.6
2,016.82 2,022.65 1,997.23 259,621,089 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |