DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/02/2026

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 24/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.5
32.5
32.55 32.55 32.55 0 0 0 0
AAA
7.7
7.7
7.58 7.82 7.58 1,815,100 0 0 0
AAH
3.2
3.2
3.30 3.30 3.20 274,200 0 0 0
AAM
6.4
6.4
6.38 6.61 6.33 9,900 0 0 0
AAS
10.4
10.4
10.20 10.50 10.10 2,180,700 0 0 0
AAT
3.3
3.3
3.30 3.30 3.07 491,300 0 0 0
ABB
12.1
12.1
12.17 12.17 12 465,100 0 0 0
ABC
11.1
11.1
11 11.50 11 7,600 0 0 0
ABI
20.8
20.8
20.80 21 20.60 81,700 0 0 0
ABR
12.1
12.1
12.20 12.20 12.11 500 0 0 0
ABS
2.9
2.9
2.88 2.89 2.86 99,800 0 0 0
ABT
61.8
61.8
61.18 62.51 61.18 3,000 0 0 0
ABW
10.9
10.9
11 11.10 10.90 52,600 0 0 0
ACB
20.7
20.7
20.76 20.76 20.68 13,798,400 0 0 0
ACC
12.6
12.6
12.65 12.65 12.05 11,000 0 0 0
ACE
40.5
40.5
40.48 40.48 38.33 4,200 0 0 0
ACL
13.7
13.7
13.20 13.70 13.20 9,800 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 1,400 0 0 0
ACV
54.6
54.6
55.30 55.40 54.50 1,668,900 0 0 0
ADC
18.5
18.5
18.46 18.46 18.46 500 0 0 0
ADG
9.0
9.0
9 9 8.98 9,700 0 0 0
ADS
7.6
7.6
7.54 7.61 7.52 60,500 0 0 0
AG1
12
12
12 12 12 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.3
13.3
13.18 13.36 13.18 182,900 0 0 0
AGP
35.3
35.3
35 36.07 34.55 7,100 0 0 0
AGR
16.8
16.8
16.50 17 16.50 1,499,800 0 0 0
AGX
182.9
182.9
180.27 182.92 180.27 300 0 0 0
AIC
10.4
10.4
10.10 10.40 10.10 500 0 0 0
AIG
41.9
41.9
41.77 42.03 41.77 15,600 0 0 0
ALT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
ALV
8.3
8.3
8.50 8.70 8 86,900 0 0 0
AMC
10.8
10.8
11.84 11.84 10.82 5,100 0 0 0
AME
6.1
6.1
6.20 6.20 6.10 1,700 0 0 0
AMP
16
16
16 16 16 2,300 0 0 0
AMS
7.7
7.7
7.80 8 7.50 45,000 0 0 0
AMV
2.2
2.2
2.10 2.30 2.10 1,065,500 0 0 0
ANV
27.3
27.3
27.20 27.70 27.10 1,509,800 0 0 0
APF
39.2
39.2
38.33 39.30 38.33 11,100 0 0 0
APG
10.4
10.4
10.50 10.50 10.30 50,500 0 0 0
APH
6.3
6.3
6.25 6.38 6.25 72,800 0 0 0
API
6.4
6.4
6.60 6.60 6.40 105,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.9
4.9
4.90 4.90 4.90 800 0 0 0
APS
7
7
7.50 7.50 6.90 845,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
45.7
45.7
45.70 45.70 45.70 1,200 0 0 0
ASG
17.0
17.0
16.95 17 16.85 1,200 0 0 0
ASM
6.3
6.3
6.33 6.35 6.25 328,600 0 0 0
ASP
4.7
4.7
4.79 4.79 4.63 24,900 0 0 0
AST
62.3
62.3
61.22 62.29 61.22 42,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ATS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
AVC
52.5
52.5
52.50 52.60 52.50 4,000 0 0 0
AVG
10.3
10.3
10.50 10.50 10.20 73,900 0 0 0
BAB
11.1
11.1
11.16 11.16 10.79 13,600 0 0 0
BAF
34.8
34.8
34.82 35 34.55 1,697,600 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 200 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
11.9
11.9
13.14 13.14 11.89 6,300 0 0 0
BCA
15
15
15.80 16 15 9,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.70 45,800 0 0 0
BCE
8.6
8.6
8.55 8.59 8.25 29,100 0 0 0
BCF
36.9
36.9
36.93 36.93 36.93 100 0 0 0
BCM
64.6
64.6
64.40 65.70 64 1,186,600 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.9
34.9
34.71 34.89 34.71 1,200 0 0 0
BDT
9.5
9.5
9.30 9.50 9.30 56,200 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 200 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
19
19
19 19 19 0 0 0 0
BFC
61.5
61.5
58.10 61.46 57.45 446,800 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
23.6
23.6
23.60 23.60 23.60 400 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
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BHN
30.0
30.0
30.70 30.89 30.03 7,700 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.9
24.9
25 25 24.65 77,100 0 0 0
BID
45.1
45.1
45.75 45.75 44.83 5,739,400 0 0 0
BIG
8.4
8.4
8.98 9.15 8.19 961,400 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BKC
19.4
19.4
20.21 20.21 19.12 53,500 0 0 0
BKG
2.8
2.8
2.82 2.82 2.80 48,600 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.9
22.9
22.88 22.88 22.88 100 0 0 0
BMC
15.3
15.3
15.15 15.45 15.10 39,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.3
18.3
18.48 18.48 18.14 355,700 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
15.2
15.2
15.10 15.20 15.10 2,200 0 0 0
BMP
153.7
153.7
151.72 153.71 151.34 129,300 0 0 0
BMS
12.6
12.6
12.42 12.61 12.32 163,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.8
6.8
6.90 7 6.80 50,200 0 0 0
BNW
17.3
17.3
17.29 17.29 17.29 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 11,800 0 0 0
BQB
4.3
4.3
4 4.30 3.90 400 0 0 0
BRC
11.3
11.3
11.38 11.38 11.29 2,100 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 5,400 0 0 0
BRS
27.6
27.6
24.92 28.21 24.92 4,900 0 0 0
BSA
23
23
23 23.10 23 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 0 0 0 0
BSI
35.6
35.6
34.91 35.86 34.86 601,500 0 0 0
BSL
10.2
10.2
9.96 10.24 9.96 300 0 0 0
BSP
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BSQ
15.6
15.6
16.56 16.56 15.64 3,500 0 0 0
BSR
27.7
27.7
26.55 27.69 26.50 31,801,100 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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.1
23.1
22.83 23.10 22.64 4,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.6
8.6
8.68 8.68 8.40 132,500 0 0 0
BTS
5.3
5.3
5.40 5.40 5.30 7,800 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
16.1
16.1
16.07 16.07 16.07 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
84
84
83.60 84 82 721,600 0 0 0
BVL
14
14
14.17 14.17 14 3,100 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BVS
30.9
30.9
31.20 31.70 30.70 412,200 0 0 0
BWA
15.4
15.4
15.35 15.35 15.35 100 0 0 0
BWE
43.0
43.0
43.44 43.44 42.86 146,600 0 0 0
BWS
33.5
33.5
37.37 37.37 33.49 1,000 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
11.8
11.8
12.00 12.00 11.16 9,600 0 0 0
C47
10.0
10.0
10.15 10.15 9.80 113,900 0 0 0
C4G
8.1
8.1
8.10 8.10 8 391,000 0 0 0
C69
17.3
17.3
16.90 17.40 16.90 523,400 0 0 0
C92
4
4
4 4 4 4,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.10 7.10 7 3,300 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
38.3
38.3
38.05 38.33 37.86 14,900 0 0 0
CAT
17.9
17.9
17.69 17.88 17.69 6,500 0 0 0
CBI
14
14
14 14 14 800 0 0 0
CBS
27
27
27 27 27 100 0 0 0
CC1
35.7
35.7
35.71 37.90 35.62 3,700 0 0 0
CCA
11.0
11.0
10.97 11.04 10.77 1,100 0 0 0
CCI
20.7
20.7
20.59 20.67 20.59 2,100 0 0 0
CCL
5.3
5.3
5.35 5.35 5.25 37,800 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 12.19 1,500 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
16.4
16.4
16.50 16.64 16.16 213,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.6
31.6
31.70 31.70 31.12 22,200 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11.6
11.6
12.27 12.27 11.60 9,900 0 0 0
CDR
5.5
5.5
5.70 5.70 5.40 8,400 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.4
18.4
18.19 18.67 16.95 9,019,900 0 0 0
CET
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.4
23.4
23.40 23.40 23.40 100 0 0 0
CGV
3
3
3.30 3.30 3 800 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 5,000 0 0 0
CHP
25.7
25.7
25.75 25.75 25.39 8,500 0 0 0
CHS
11.3
11.3
11 11.30 11 1,000 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
10.2
10.2
10.20 10.40 10.20 4,300 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.2
8.2
8 8.24 7.81 14,400 0 0 0
CII
18.5
18.5
18.65 18.70 18.30 8,520,600 0 0 0
CIP
2.4
2.4
2.50 2.60 2.40 6,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.5
43.5
43.66 43.66 43.00 4,100 0 0 0
CKD
24.9
24.9
24.42 25.19 24.42 1,800 0 0 0
CKG
9.2
9.2
9.33 9.42 9.16 47,700 0 0 0
CKV
18
18
18 18 18 1,000 0 0 0
CLC
53.5
53.5
51.55 53.55 51.55 1,600 0 0 0
CLH
19.4
19.4
19.33 19.42 19.24 400 0 0 0
CLL
28.1
28.1
28.09 28.14 27.91 12,800 0 0 0
CLM
56.1
56.1
56.12 56.12 56.12 700 0 0 0
CLW
43.1
43.1
43.09 43.09 43.09 0 0 0 0
CLX
15.4
15.4
15.35 15.45 15.26 52,000 0 0 0
CMC
11
11
11 11.50 11 1,500 0 0 0
CMD
19.7
19.7
19.73 19.73 19.73 3,100 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
35
35
35.45 35.45 34.80 262,900 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
CMN
21.5
21.5
21.97 21.97 21.47 5,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.4
7.4
7.23 7.69 7.23 124,900 0 0 0
CMT
13
13
13 13 13 800 0 0 0
CMV
8.4
8.4
7.54 8.40 7.54 300 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
7.0
7.0
6.80 7.09 6.74 358,300 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 30.01 100 0 0 0
CNG
26.4
26.4
26 26.50 25.80 28,300 0 0 0
CNN
71.5
71.5
71.53 71.53 71.53 0 0 0 0
CNT
7.2
7.2
7.50 7.50 7.20 700 0 0 0
COM
35.4
35.4
35.40 35.40 35.40 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 100 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 0 0 0 0
CQN
30.9
30.9
31.01 31.01 30.72 19,500 0 0 0
CQT
8.5
8.5
8.52 8.52 8.52 200 0 0 0
CRC
9.4
9.4
8.65 9.40 8.64 2,116,000 0 0 0
CRE
7.8
7.8
7.79 7.80 7.60 152,100 0 0 0
CSC
15.5
15.5
15.91 15.91 15.18 7,600 0 0 0
CSI
18.8
18.8
18.80 18.80 18.80 600 0 0 0
CSM
12.8
12.8
13 13 12.75 120,700 0 0 0
CSV
30.9
30.9
30 31.50 29.85 1,331,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.1
7.1
7.10 7.10 7.10 2,700 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 200 0 0 0
CTD
83.5
83.5
82.86 83.62 81.14 1,214,000 0 0 0
CTF
19.3
19.3
19.40 19.40 19.05 256,900 0 0 0
CTG
37.6
37.6
37.97 38.11 37.47 12,133,300 0 0 0
CTI
22.1
22.1
21.55 22.36 21.55 601,100 0 0 0
CTP
6.1
6.1
6.50 6.50 6.10 20,400 0 0 0
CTR
84.0
84.0
85.26 85.53 83.51 390,300 0 0 0
CTS
24.8
24.8
24.61 25.31 24.49 966,000 0 0 0
CTT
15.6
15.6
15.59 15.59 15.59 0 0 0 0
CTW
24.3
24.3
24.18 24.28 23.80 400 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
9.32 9.32 9.23 300 0 0 0
D2D
36.3
36.3
36.50 36.50 36.20 70,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.10 16.10 16 1,700 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.5
3.5
3.59 3.60 3.47 19,900 0 0 0
DAS
11
11
10.90 11 10.90 500 0 0 0
DAT
8.7
8.7
8.73 8.99 8.72 15,200 0 0 0
DBC
24.0
24.0
23.69 24.04 23.65 4,371,100 0 0 0
DBD
52.2
52.2
51.07 52.22 50.59 76,400 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.55 5,100 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 200 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.2
9.2
9.14 9.32 9.09 293,200 0 0 0
DCF
28.5
28.5
28.57 28.57 28.48 500 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
57.6
57.6
57.90 57.90 57 505,200 0 0 0
DCM
39.7
39.7
38.01 39.71 37.16 6,701,000 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.6
9.6
9.30 9.60 9.20 10,600 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 100 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.5
8.5
8.20 8.50 8.20 3,700 0 0 0
DDV
28.8
28.8
27.74 29.24 27.56 4,056,800 0 0 0
DFC
26.0
26.0
25.99 25.99 25.99 100 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
67.1
67.1
62.51 67.07 62.51 10,866,500 0 0 0
DGT
4.5
4.5
4.50 4.50 4.40 81,800 0 0 0
DGW
52.2
52.2
51.60 52.80 50.80 2,648,500 0 0 0
DHA
52.7
52.7
53.65 53.65 52.71 66,500 0 0 0
DHB
8.3
8.3
8.40 8.80 8.30 6,300 0 0 0
DHC
34.2
34.2
33.24 35.36 33.24 1,005,900 0 0 0
DHD
26.0
26.0
25.81 25.95 25.81 2,200 0 0 0
DHG
99.2
99.2
98.65 99.50 98.37 11,600 0 0 0
DHM
6
6
6 6 6 9,700 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
68.8
68.8
68.80 70 67.90 8,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 3,400 0 0 0
DIG
14.7
14.7
15.05 15.19 14.67 14,427,900 0 0 0
DIH
9.0
9.0
8.70 8.96 8.70 64,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5 5.20 5 213,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
3.01 3.04 2.90 3,770,100 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
59.4
59.4
58.84 59.42 58.46 300 0 0 0
DMN
5.9
5.9
5.86 5.86 5.71 14,500 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
54.4
54.4
54.43 54.43 54.43 100 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 2,100 0 0 0
DNH
58.3
58.3
58.29 58.29 58.29 100 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.07 32.07 31.97 300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.4
12.4
12.38 12.38 12.38 200 0 0 0
DP1
28.4
28.4
28.58 28.58 28.39 3,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.0
59.0
59.01 59.01 58.35 25,400 0 0 0
DPG
44.9
44.9
43.83 44.92 43.78 718,400 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
25.2
25.2
24.02 25.42 23.88 22,734,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.6
41.6
41.05 42.10 41.05 1,028,300 0 0 0
DQC
9.7
9.7
9.38 9.69 9.38 6,700 0 0 0
DRC
14.8
14.8
14.84 14.89 14.75 377,900 0 0 0
DRG
8.5
8.5
8.43 8.52 8.43 400 0 0 0
DRH
2.9
2.9
2.71 2.88 2.71 1,148,700 0 0 0
DRI
13.1
13.1
13 13.20 12.80 1,628,000 0 0 0
DRL
44.4
44.4
44.43 44.91 44.43 5,000 0 0 0
DS3
5.9
5.9
5.70 5.90 5.70 5,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.2
24.2
24.05 24.25 23.90 274,600 0 0 0
DSG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSN
40.1
40.1
39.77 40.06 39.68 9,600 0 0 0
DSP
12
12
12 12 12 1,000 0 0 0
DST
10.9
10.9
10.80 11 10.30 417,100 0 0 0
DTA
3.7
3.7
3.73 3.74 3.70 12,500 0 0 0
DTD
15.7
15.7
15.91 16.00 15.56 201,700 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 6,400 0 0 0
DTK
11.2
11.2
11.29 11.29 11.11 8,400 0 0 0
DTL
12.3
12.3
12 12.30 11.90 5,000 0 0 0
DTP
97.7
97.7
94.72 97.72 94.72 700 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.6
6.6
6.60 6.70 6.30 902,600 0 0 0
DVN
21.2
21.2
21.16 21.26 20.88 39,700 0 0 0
DVP
64.5
64.5
64.46 64.64 64.19 7,600 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 1,200 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14.0
14.0
13.95 14.04 13.68 13,019,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.5
12.5
12.10 12.80 12.10 886,900 0 0 0
DXS
7.4
7.4
7.38 7.38 7.27 1,241,000 0 0 0
DXV
3.8
3.8
3.81 3.82 3.81 4,800 0 0 0
E12
4.4
4.4
4.40 4.60 4.40 5,900 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.3
11.3
10.90 11.30 10.40 2,500 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 33 32.50 11,400 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
24.2
24.2
23.40 24.35 23.30 18,062,200 0 0 0
EIC
21.9
21.9
21.90 21.90 21.90 600 0 0 0
EID
21.6
21.6
21.63 21.63 21.63 900 0 0 0
EIN
2.5
2.5
2.60 2.70 2.50 5,600 0 0 0
ELC
20.7
20.7
21.14 21.38 20.67 1,757,900 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
21.3
21.3
21.30 21.30 20.26 3,600 0 0 0
EVE
9.7
9.7
9.70 9.79 9.39 2,900 0 0 0
EVF
13.2
13.2
12.90 13.35 12.80 11,680,500 0 0 0
EVG
7.2
7.2
7.29 7.47 7.20 689,700 0 0 0
EVS
5.5
5.5
5.50 5.50 5.40 51,300 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 0 0 0 0
FCM
3.5
3.5
3.48 3.48 3.43 43,000 0 0 0
FCN
13.9
13.9
13.95 14 13.75 610,100 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.4
18.4
18.40 18.40 18.40 27,800 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26.6
26.6
26.55 26.55 26.55 0 0 0 0
FIC
16.3
16.3
16.27 16.37 16.08 8,500 0 0 0
FID
1.7
1.7
1.90 1.90 1.70 120,200 0 0 0
FIR
6.8
6.8
6.79 6.79 6.59 197,100 0 0 0
FIT
4.7
4.7
4.66 4.75 4.64 620,100 0 0 0
FMC
41.9
41.9
41.91 41.91 40.91 750,400 0 0 0
FOC
58.3
58.3
58.77 58.77 58.25 14,600 0 0 0
FOX
82.7
82.7
84.20 84.60 81.40 337,000 0 0 0
FPT
92.5
92.5
94 94 92.50 28,539,000 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
162.9
162.9
162.86 163.71 160.10 540,300 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 100 0 0 0
FT1
37.8
37.8
38.71 38.71 37.80 800 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
29.6
29.6
29.16 29.92 29.07 1,473,400 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
12.2
12.2
12.20 12.50 12.10 315,000 0 0 0
GAS
110.5
110.5
112 112.40 107.10 4,780,400 0 0 0
GCB
6
6
6 6 6 800 0 0 0
GCF
29.5
29.5
29.80 29.80 29.30 20,600 0 0 0
GDA
15.7
15.7
15.60 15.80 15.50 50,500 0 0 0
GDT
18.3
18.3
18.23 18.27 18.14 10,600 0 0 0
GDW
40.8
40.8
40.77 40.77 40.77 0 0 0 0
GEG
14.1
14.1
14 14.14 13.90 337,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.2
32.2
32.24 32.64 31.56 13,811,200 0 0 0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.2
12.2
12.45 12.53 12.23 1,500 0 0 0
GIL
14.6
14.6
14.35 14.75 14.35 436,300 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.9
29.9
29 29.90 29 5,100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.5
77.5
73.56 78.13 73.17 5,158,600 0 0 0
GMH
7.2
7.2
7.20 7.24 7.06 1,100 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
27.3
27.3
27.16 27.26 27.16 1,000 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 36,900 0 0 0
GSM
26.5
26.5
27.49 27.76 26.50 900 0 0 0
GSP
10.2
10.2
10.27 10.27 10.18 33,800 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 300 0 0 0
GTD
93
93
93 93 93 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
39.5
39.5
39.55 40.30 39.05 8,201,000 0 0 0
GVT
68.3
68.3
68.34 68.34 68.34 100 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.6
10.6
9.20 10.60 9.20 300 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 0 0 0 0
HAG
16.4
16.4
16.50 16.55 16.15 7,503,600 0 0 0
HAH
60.1
60.1
57.54 61.29 57.54 6,481,800 0 0 0
HAM
34
34
34 34 34 1,600 0 0 0
HAN
9
9
9 9 9 100 0 0 0
HAP
8
8
7.49 8.10 7.49 345,600 0 0 0
HAR
3.7
3.7
3.67 3.70 3.63 89,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
11.6
11.6
11.50 11.85 11.50 1,128,800 0 0 0
HBC
6.3
6.3
6.20 6.30 6.20 1,329,100 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
4.50 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
21.1
21.1
21.09 21.50 21.09 1,700 0 0 0
HCD
6.6
6.6
6.52 6.61 6.52 35,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.8
20.8
20.52 21.00 20.43 12,899,200 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 1,200 0 0 0
HD6
8.9
8.9
8.97 8.97 8.79 14,500 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.7
5.7
5.82 5.82 5.45 16,100 0 0 0
HDB
28.5
28.5
28.10 28.50 27.75 22,582,600 0 0 0
HDC
18.8
18.8
18.87 19.13 18.70 2,267,100 0 0 0
HDG
24.5
24.5
24.01 24.46 23.93 1,730,800 0 0 0
HDM
36.9
36.9
36.68 36.87 36.68 2,400 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
31.1
31.1
31 31.10 31 2,300 0 0 0
HEJ
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
8.8
8.8
8.80 8.80 8.80 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
177.1
177.1
178.08 178.08 175.31 5,200 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
14.1
14.1
13.90 14.27 13.90 1,544,300 0 0 0
HHS
12.4
12.4
12.25 12.40 12.10 1,646,000 0 0 0
HHV
11.9
11.9
11.95 12 11.86 3,043,800 0 0 0
HID
5.1
5.1
5.19 5.33 5 454,400 0 0 0
HII
5.2
5.2
5.03 5.33 5.01 219,100 0 0 0
HIO
7.6
7.6
7.60 7.80 7.60 4,700 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.2
13.2
13.17 13.17 12.12 17,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
11.4
11.4
11.18 11.46 11.09 5,600 0 0 0
HLD
19.0
19.0
19.27 19.27 18.31 6,000 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
10.6
10.6
10.60 10.60 10.55 14,400 0 0 0
HMD
21
21
21 21 21 100 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
18.4
18.4
18.39 18.39 18.39 0 0 0 0
HMR
11.1
11.1
11 11.30 11 6,200 0 0 0
HMS
36.2
36.2
36.20 36.20 36 5,400 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.9
10.9
10.80 10.90 10.70 7,500 0 0 0
HNF
26.5
26.5
26.54 26.54 26.54 3,400 0 0 0
HNG
6.5
6.5
6.40 6.50 6.40 1,142,700 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 500 0 0 0
HNM
8
8
7.90 8 7.80 331,300 0 0 0
HNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.60 4.70 4.50 31,500 0 0 0
HPB
25.1
25.1
23.21 25.30 23.21 12,000 0 0 0
HPD
16.7
16.7
16.70 16.70 16.30 3,900 0 0 0
HPG
25.7
25.7
25 25.82 24.86 99,498,300 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 4,200 0 0 0
HPT
25.5
25.5
25.54 26.03 23.57 600 0 0 0
HPW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPX
5.2
5.2
5.21 5.30 5.16 1,045,000 0 0 0
HQC
2.8
2.8
2.83 2.84 2.80 4,118,900 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39.6
39.6
39.60 39.60 39.60 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.15 12.62 12.15 5,286,800 0 0 0
HSL
7.1
7.1
7.01 7.20 7.01 150,100 0 0 0
HSM
7
7
6.90 7 6.90 1,000 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.2
4.2
4 4.30 4 105,200 0 0 0
HT1
16.1
16.1
15.72 16.06 15.57 859,200 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 3.30 3,600 0 0 0
HTG
35.8
35.8
35.80 35.97 35.64 2,400 0 0 0
HTI
23.8
23.8
23.72 23.77 23.45 46,500 0 0 0
HTL
22.8
22.8
23 23.50 22.80 2,700 0 0 0
HTM
10.1
10.1
10.10 11.40 10.10 11,200 0 0 0
HTN
5.0
5.0
5.08 5.12 5.02 102,700 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
11.0
11.0
11.01 11.01 11.01 100 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
10.1
10.1
10.03 10.12 10.03 8,300 0 0 0
HU6
4.7
4.7
4.90 4.90 4.70 116,900 0 0 0
HUB
12.8
12.8
12.97 13.02 12.75 18,200 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 0 0 0 0
HUT
16.6
16.6
16.50 16.80 15.30 1,300,800 0 0 0
HVA
18.6
18.6
18.40 18.90 17.80 21,400 0 0 0
HVH
11.3
11.3
11.27 11.27 11.18 134,800 0 0 0
HVN
27.7
27.7
28.05 28.05 27.65 1,776,100 0 0 0
HVT
27.4
27.4
27.11 27.97 27.11 94,200 0 0 0
HWS
14.3
14.3
14.26 14.26 14.07 1,500 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
3.2
3.2
3 3.60 3 12,300 0 0 0
ICG
20
20
20.10 20.10 20 1,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.9
33.9
34.14 34.14 33.77 5,700 0 0 0
ICT
16.9
16.9
17.63 17.63 16.87 3,200 0 0 0
IDC
41.4
41.4
42.32 43.02 41.28 3,364,300 0 0 0
IDI
7.3
7.3
7.31 7.38 7.23 729,800 0 0 0
IDJ
4.3
4.3
4.50 4.50 4.30 303,500 0 0 0
IDP
243.2
243.2
248.09 248.09 243.22 7,600 0 0 0
IDV
23.7
23.7
23.48 23.74 23.39 9,900 0 0 0
IFS
16.2
16.2
16.23 16.23 16.23 0 0 0 0
IJC
10.1
10.1
10.14 10.19 10.09 1,824,900 0 0 0
ILA
5.7
5.7
6.20 6.20 5.70 1,900 0 0 0
ILB
21.4
21.4
21.40 21.49 21.35 7,200 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
23
23
23.40 23.40 23 4,800 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.1
53.1
52.92 53.41 52.92 44,000 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
41.8
41.8
42.40 42.40 41.80 900 0 0 0
IPA
16.3
16.3
16.43 16.70 16.17 242,900 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
23.0
23.0
23.04 23.49 22.86 2,400 0 0 0
IST
31.9
31.9
35.79 35.79 31.86 200 0 0 0
ITC
11.0
11.0
10.78 11.05 10.73 173,800 0 0 0
ITD
14.4
14.4
14.53 14.53 14.41 63,700 0 0 0
ITQ
3
3
2.90 3 2.80 592,700 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 1,100 0 0 0
IVS
8.2
8.2
8.25 8.25 8.05 96,800 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.6
5.6
5.60 5.65 5.56 45,900 0 0 0
KBC
35
35
34.90 35.50 34.90 2,949,500 0 0 0
KCB
12.1
12.1
12.22 12.40 11.94 50,600 0 0 0
KDC
52.2
52.2
52.30 52.60 51.90 324,900 0 0 0
KDH
28.3
28.3
27.75 28.40 27.75 3,703,000 0 0 0
KDM
30.7
30.7
30 30.70 29.80 38,600 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 6,000 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.7
6.7
6.64 6.68 6.57 15,152,400 0 0 0
KHP
10.9
10.9
10.70 10.89 10.70 4,700 0 0 0
KHS
13.9
13.9
13.96 13.96 13.88 3,500 0 0 0
KHW
22.2
22.2
22.22 22.22 22.22 0 0 0 0
KIP
12.8
12.8
12.79 12.79 12.79 1,000 0 0 0
KKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
KMR
2.8
2.8
2.82 2.83 2.80 13,700 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.3
38.3
38.20 38.30 38.20 357,200 0 0 0
KSB
17.6
17.6
17.50 17.70 17.40 943,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 400 0 0 0
KSF
83.6
83.6
83 84.50 81.70 62,200 0 0 0
KST
12.4
12.4
12.36 12.36 12.36 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.6
23.6
27.51 27.51 21.31 2,400 0 0 0
KTS
24.5
24.5
24.45 25.43 24.16 6,700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.5
24.5
24.47 24.47 24.47 100 0 0 0
L12
4
4
4 4 4 200 0 0 0
L14
26.3
26.3
26.30 26.40 26.20 46,000 0 0 0
L18
21.6
21.6
21.60 21.60 21.60 300 0 0 0
L40
31.8
31.8
35 35 31.77 82,000 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.2
18.2
17.55 18.20 17.55 12,000 0 0 0
LAI
11
11
11 11.08 10.83 28,700 0 0 0
LAS
17.8
17.8
17.10 18 17.10 1,355,900 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
32.8
32.8
32.34 32.92 32.15 111,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.75 9.85 9.66 2,240,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.93 3.96 3.90 924,700 0 0 0
LDP
9.1
9.1
9 9.10 8.90 93,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.2
6.2
6.10 6.38 6.10 17,900 0 0 0
LHC
52.2
52.2
50.15 52.20 50.15 25,000 0 0 0
LHG
27.7
27.7
27.89 27.89 27.52 124,100 0 0 0
LIC
27
27
27 27.50 27 5,500 0 0 0
LIG
4.1
4.1
4.10 4.10 3.90 252,000 0 0 0
LIX
35.5
35.5
35.46 35.46 34.52 24,200 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 0 0 0 0
LLM
22.8
22.8
21.80 23.80 21.80 77,600 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
6.1
6.1
6.10 6.10 6.10 300 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 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
42.6
42.6
42.60 42.95 42.10 1,326,400 0 0 0
LPT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
38.3
38.3
37.50 39.90 37.50 50,000 0 0 0
LSS
8.9
8.9
8.90 8.90 8.85 387,100 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.9
21.9
21.76 21.85 21.76 13,000 0 0 0
MA1
36.5
36.5
36.50 36.50 36.50 100 0 0 0
MAC
11.5
11.5
11.18 11.64 10.91 11,200 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
22.6
22.6
22.83 22.83 22.55 27,187,100 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 370,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.9
20.9
20.65 21.25 20.12 7,266,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 700 0 0 0
MCM
26.3
26.3
26.30 26.35 26.21 17,000 0 0 0
MCO
5.1
5.1
5.30 5.40 5.10 2,100 0 0 0
MCP
28.4
28.4
28.40 28.40 28.20 14,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.89 9.89 9.51 2,200 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 21,500 0 0 0
MDG
41.3
41.3
39.22 41.28 39.17 18,000 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 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
6.4
6.4
6.38 6.38 6.38 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.6
39.6
40 40.10 34 24,000 0 0 0
MGC
12.4
12.4
12.65 12.74 12.35 6,400 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 200 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MH3
31
31
30 31 30 400 0 0 0
MHC
9.3
9.3
9.52 9.71 9.33 45,000 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 100 0 0 0
MIG
17.9
17.9
17.99 18.08 17.57 242,000 0 0 0
MKP
30.9
30.9
30.42 30.91 29.92 9,100 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.6
20.6
20.80 20.80 20.60 3,800 0 0 0
MML
38
38
37.60 38 37.10 171,500 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 300 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.7
18.7
18.50 18.70 18.10 228,400 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
18
18
18 18 18 200 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.1
10.1
10.08 10.17 10.04 4,032,600 0 0 0
MSH
37.1
37.1
36.51 37.58 36.41 654,000 0 0 0
MSN
80.9
80.9
79.30 80.90 78.60 8,479,700 0 0 0
MSR
37.5
37.5
38.09 38.39 36.72 2,175,700 0 0 0
MST
6.3
6.3
6.30 6.40 6.20 1,354,500 0 0 0
MTA
13.9
13.9
13.86 14.15 13.36 21,400 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
23.9
23.9
23.94 24.43 23.94 1,200 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.2
13.2
13.00 13.19 13.00 300 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 1,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.6
17.6
17.90 17.90 17.50 1,600 0 0 0
MVC
15.2
15.2
13.71 15.80 13.71 25,200 0 0 0
MVN
68.4
68.4
67.60 68.50 66.50 51,300 0 0 0
MWG
90.8
90.8
90.19 90.79 89.11 6,601,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.2
43.2
43 43.55 42.70 607,100 0 0 0
NAG
7.6
7.6
7.37 7.75 7.28 263,100 0 0 0
NAP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 1,000 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
15.1
15.1
15.24 15.24 15.15 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.70 18 17.50 52,400 0 0 0
NBC
8.1
8.1
8.23 8.23 8.05 10,900 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 3,100 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 500 0 0 0
NBW
30.8
30.8
30.75 30.75 30.75 1,000 0 0 0
NCG
11.1
11.1
11.30 11.30 11.10 8,800 0 0 0
NCS
35.5
35.5
35.48 35.48 35.48 2,000 0 0 0
NCT
89.3
89.3
88.73 89.46 88.73 10,600 0 0 0
ND2
31.4
31.4
31.34 31.43 31.25 44,000 0 0 0
NDC
171.7
171.7
166.81 171.72 166.81 5,100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
11.20 11.30 11 283,600 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5 5.20 5 1,100 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 3,000 0 0 0
NED
7
7
7 7 6.90 12,700 0 0 0
NET
68.1
68.1
69 69 67.70 4,700 0 0 0
NFC
56.2
56.2
64.20 64.20 56.24 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.36 13.68 13.36 127,700 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
11.1
11.1
11.05 11.30 11 30,400 0 0 0
NHT
8.4
8.4
8.43 8.43 8.43 2,500 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
14.5
14.5
14 14.59 14 12,434,000 0 0 0
NLG
28.1
28.1
27.96 28.50 27.96 1,772,100 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54.2
54.2
54.16 54.26 53.19 40,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 0 0 0 0
NO1
5.9
5.9
5.92 5.98 5.85 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
5.8
5.8
5.70 5.90 5.60 1,114,200 0 0 0
NSC
73.6
73.6
73.62 73.62 73.62 3,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 21,200 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.6
12.6
12 12.60 12 2,600 0 0 0
NT2
28.2
28.2
27.60 28.30 27.50 1,924,700 0 0 0
NTF
10.4
10.4
10.10 10.40 10.10 1,100 0 0 0
NTH
55.8
55.8
55.81 55.81 55.81 0 0 0 0
NTL
17
17
16.95 17.10 16.95 349,500 0 0 0
NTP
52.6
52.6
51.61 53.07 51.61 275,700 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
12.2
12.2
12.50 12.50 12.20 167,800 0 0 0
NVL
11.9
11.9
11.81 11.91 11.77 4,747,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 100 0 0 0
NVT
7.6
7.6
7.79 7.79 7.06 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 100 0 0 0
OCB
10.1
10.1
10.13 10.17 10.04 1,858,800 0 0 0
OCH
5.9
5.9
5.80 5.90 5.80 12,300 0 0 0
ODE
46.4
46.4
46.20 46.40 46.10 21,600 0 0 0
OGC
3.5
3.5
3.51 3.54 3.48 536,500 0 0 0
OIL
17.0
17.0
16.99 17.28 16.60 6,477,400 0 0 0
ONE
8.2
8.2
8 8.60 7.70 9,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.57 18.57 18.40 800 0 0 0
ORS
14.0
14.0
13.80 14.20 13.70 2,191,000 0 0 0
PAC
21.3
21.3
20.77 21.41 20.64 392,400 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
26.9
26.9
26.71 27.08 26.58 1,325,600 0 0 0
PAP
25
25
25 28.80 25 300 0 0 0
PAS
3
3
2.80 3 2.80 19,500 0 0 0
PAT
80.6
80.6
78.22 81.48 78.22 80,200 0 0 0
PBC
6.1
6.1
6.10 6.10 6 3,200 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 3,500 0 0 0
PBT
16.6
16.6
14.89 16.97 14.89 1,300 0 0 0
PC1
26.1
26.1
26.55 26.55 26 3,816,700 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
17.7
17.7
17.75 17.75 17.75 0 0 0 0
PCF
5
5
5.10 5.10 5 4,100 0 0 0
PCH
18.8
18.8
18.69 18.88 18.60 82,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.9
10.9
10 10.90 10 300 0 0 0
PDB
20.5
20.5
20.63 20.63 20.38 15,100 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
113.1
113.1
113.14 113.72 112.95 5,300 0 0 0
PDR
17.3
17.3
17.45 17.55 17.30 7,005,700 0 0 0
PEG
3.9
3.9
4 4 3.90 2,000 0 0 0
PEN
9.1
9.1
7.50 9.10 7.50 600 0 0 0
PEQ
46.1
46.1
46.10 46.10 46.10 0 0 0 0
PET
34.9
34.9
34.38 36.57 34.38 3,773,500 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 18,900 0 0 0
PGB
11.1
11.1
11.16 11.26 10.98 27,500 0 0 0
PGC
13.5
13.5
13.70 13.83 13.24 22,900 0 0 0
PGD
24.1
24.1
24.10 24.10 24 3,300 0 0 0
PGI
18.3
18.3
18.42 18.42 18.33 6,500 0 0 0
PGN
6.2
6.2
6.10 6.30 6.10 7,000 0 0 0
PGS
51.6
51.6
51.60 51.60 51.60 0 0 0 0
PGT
7.4
7.4
7.20 7.60 6.70 2,500 0 0 0
PGV
21.9
21.9
22.23 22.23 21.70 36,300 0 0 0
PHC
4.8
4.8
4.85 4.85 4.71 17,500 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
37.1
37.1
36.85 37.53 36.45 343,000 0 0 0
PHR
34.3
34.3
33.43 34.30 33.43 1,168,100 0 0 0
PHS
9.6
9.6
8.46 9.63 8.46 400 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.3
16.3
15.52 16.26 15.52 5,800 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
7.4
7.4
7.50 7.60 7.40 15,200 0 0 0
PIV
8.3
8.3
9 9 8.10 500,800 0 0 0
PJC
28.3
28.3
31.47 34.60 28.34 1,800 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.37 1,100 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
31.8
31.8
32.20 33.20 31.40 655,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.5
3.5
3.30 3.50 3.30 2,900 0 0 0
PLP
5.5
5.5
5.26 5.50 5.26 56,600 0 0 0
PLX
55.7
55.7
55.51 56.48 54.74 9,898,400 0 0 0
PMB
9.3
9.3
9.36 9.36 9.26 1,500 0 0 0
PMC
137.1
137.1
147.94 149.01 137.13 700 0 0 0
PMG
7.8
7.8
7.60 7.86 7.60 3,000 0 0 0
PMJ
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
31.3
31.3
31.29 31.29 31.29 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.5
34.5
35 35 34.50 9,800 0 0 0
PNC
29.2
29.2
29.23 29.23 29.23 0 0 0 0
PND
6.5
6.5
4.90 6.50 4.90 2,200 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
80.3
80.3
80.13 81.20 79.20 1,746,700 0 0 0
PNP
20.7
20.7
20.70 20.70 20.70 100 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
17.2
17.2
17.30 17.30 16.90 27,200 0 0 0
POT
19.4
19.4
19.50 19.50 19.40 1,700 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.9
13.9
13.85 14 13.70 8,912,800 0 0 0
PPC
10.2
10.2
10.15 10.20 10.10 400,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.63 26.72 26.63 13,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.15 17.15 17.05 300 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
11.60 12 11.60 4,200 0 0 0
PRE
22.1
22.1
22.14 22.14 22.14 11,300 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11
11
11 11.40 11 7,400 0 0 0
PSB
6.2
6.2
6.20 6.20 5.40 825,400 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
13.6
13.6
13.46 13.77 13.31 112,300 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
7.9
7.9
8 8 7.90 156,700 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 9,600 0 0 0
PTB
41.8
41.8
42.67 42.67 41.67 71,100 0 0 0
PTC
7.3
7.3
7.48 7.48 7 5,500 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
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PTL
2.9
2.9
2.95 2.95 2.90 3,300 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 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
8.52 8.52 8.52 8,900 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PTV
4.2
4.2
3.90 4.30 3.90 73,700 0 0 0
PV2
2.6
2.6
2.50 2.60 2.40 112,300 0 0 0
PVB
34.9
34.9
35.50 35.50 34.40 172,700 0 0 0
PVC
14.7
14.7
15 15.20 14.40 3,497,600 0 0 0
PVD
22.2
22.2
22.08 22.38 21.87 7,759,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7
7
7.10 7.10 6.70 62,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
76.4
76.4
77.42 78.39 76.36 69,700 0 0 0
PVM
19.5
19.5
18.60 19.50 18.60 600 0 0 0
PVO
6.6
6.6
6.71 6.90 6.61 21,100 0 0 0
PVP
14.5
14.5
14.42 14.52 14.28 213,600 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
39.2
39.2
39.50 40 38.67 8,178,000 0 0 0
PVT
20
20
19.23 20 19 6,533,700 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVY
3
3
3 3 3 0 0 0 0
PWA
6.2
6.2
5.50 6.20 5.50 300 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
16.4
16.4
16.50 16.50 16.20 163,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
26.7
26.7
26.72 26.72 26.72 0 0 0 0
QCG
15.0
15.0
15 15.20 14.75 434,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 100 0 0 0
QNC
5.6
5.6
5.80 5.80 5.60 10,300 0 0 0
QNP
31.3
31.3
30.11 31.35 30.11 8,600 0 0 0
QNS
46.0
46.0
45.95 46.42 45.86 180,500 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
34.1
34.1
34.10 34.10 34.10 0 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 100 0 0 0
QST
26.3
26.3
26.28 26.28 26.28 100 0 0 0
QTC
30.5
30.5
31.79 31.79 30.46 5,600 0 0 0
QTP
12.7
12.7
12.80 12.80 12.60 155,100 0 0 0
RAL
87.5
87.5
87.40 87.49 86.93 900 0 0 0
RAT
18.4
18.4
15.11 18.42 15.11 800 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 3,000 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.5
12.5
12.16 12.45 12.16 1,100 0 0 0
REE
53.3
53.3
53.06 53.40 52.97 567,800 0 0 0
RIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 3,100 0 0 0
RYG
9.9
9.9
9.95 10.13 9.67 341,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.72 31.72 31.53 3,400 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 700 0 0 0
S99
9.1
9.1
9 9.10 8.90 70,500 0 0 0
SAB
45.7
45.7
45.71 46.08 45.52 812,400 0 0 0
SAC
12.0
12.0
12.02 12.02 11.93 600 0 0 0
SAF
52.8
52.8
52.80 52.80 52.80 2,800 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.61 6.63 6.56 266,100 0 0 0
SAS
35.4
35.4
35.46 35.91 34.92 25,500 0 0 0
SAV
13.0
13.0
13.29 13.29 12.43 16,400 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 2,800 0 0 0
SBA
26.8
26.8
26.56 26.79 26.33 9,100 0 0 0
SBB
15.9
15.9
16.23 16.23 15.94 3,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
10.8
10.8
10.71 10.83 10.63 62,200 0 0 0
SBH
43.9
43.9
41.90 43.90 41.90 300 0 0 0
SBL
7
7
7 7 7 0 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 8.30 200 0 0 0
SBS
5.9
5.9
6 6.10 5.90 845,600 0 0 0
SBT
22.8
22.8
22.74 22.78 22.59 636,500 0 0 0
SBV
8.1
8.1
7.71 8.09 7.70 9,000 0 0 0
SC5
15.3
15.3
15.30 15.30 15.30 2,100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.8
64.8
64.80 64.90 64.60 22,500 0 0 0
SCI
9.5
9.5
9.90 9.90 9.50 16,600 0 0 0
SCJ
3.2
3.2
3.20 3.20 3.20 24,200 0 0 0
SCL
18.0
18.0
18.21 18.38 17.69 67,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.8
6.8
6.84 6.88 6.75 1,805,300 0 0 0
SCS
53.5
53.5
53.49 53.87 53.02 328,600 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 200 0 0 0
SD3
7.4
7.4
7.70 7.80 7.40 6,000 0 0 0
SD5
7.8
7.8
7.80 7.80 7.80 8,000 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.2
10.2
10.28 10.28 10.18 5,600 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
9.9
9.9
9.90 9.90 9.90 1,500 0 0 0
SDK
10.4
10.4
10.37 10.37 10.37 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 17.60 300 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
43.4
43.4
43.40 43.40 43.40 300 0 0 0
SEB
45.2
45.2
45.23 45.23 45.23 0 0 0 0
SED
17.1
17.1
17.18 17.18 17.09 600 0 0 0
SEP
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SFC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SFG
10.0
10.0
9.97 9.97 9.97 0 0 0 0
SFI
27.4
27.4
27.06 27.44 27.06 2,400 0 0 0
SFN
17.6
17.6
17.62 17.62 17.62 100 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 9,200 0 0 0
SGC
76.4
76.4
76.39 76.39 76.39 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SGI
10.0
10.0
10.33 10.33 9.97 700 0 0 0
SGN
59.3
59.3
59 59.60 59 13,800 0 0 0
SGP
27.7
27.7
27.30 27.70 27 143,500 0 0 0
SGR
14.5
14.5
13.92 14.83 13.92 326,900 0 0 0
SGS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
SGT
16.2
16.2
15.90 16.45 15.90 77,100 0 0 0
SHA
4.1
4.1
4 4.05 3.96 2,800 0 0 0
SHB
15.3
15.3
15.52 15.62 15.33 49,627,800 0 0 0
SHC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 1,000 0 0 0
SHI
14.1
14.1
14.10 14.10 14 369,800 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 15,400 0 0 0
SHP
32.4
32.4
32.45 32.49 31.80 4,300 0 0 0
SHS
19.1
19.1
18.70 19.50 18.60 22,118,000 0 0 0
SID
15.3
15.3
16.10 16.10 14.50 1,000 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 300 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SJD
14.1
14.1
14 14.05 13.95 38,200 0 0 0
SJE
17.9
17.9
18 18.10 17.70 57,100 0 0 0
SJG
22.5
22.5
22.50 22.50 22.50 100 0 0 0
SJM
8
8
9.90 9.90 8 14,000 0 0 0
SJS
52
52
52 52 50 28,200 0 0 0
SKG
9.6
9.6
9.64 9.73 9.59 201,400 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 100 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
24.5
24.5
24.88 24.88 24.14 12,200 0 0 0
SLS
162
162
162.50 162.50 161.10 7,500 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 700 0 0 0
SMB
38.5
38.5
38.49 38.49 38.39 6,600 0 0 0
SMC
12.8
12.8
12.65 12.95 12.50 193,100 0 0 0
SMN
9.9
9.9
9.94 9.94 9.94 300 0 0 0
SMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
33.5
33.5
33.70 33.70 33 4,500 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.8
9.8
9.80 9.80 9.80 300 0 0 0
SPV
23.0
23.0
22.96 22.96 22.96 0 0 0 0
SRA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 800 0 0 0
SRC
39.7
39.7
37.12 39.71 37.12 1,000 0 0 0
SRF
7.5
7.5
7.06 7.46 6.94 17,200 0 0 0
SSB
14.1
14.1
14.11 14.15 14.02 2,218,700 0 0 0
SSC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
SSG
8.1
8.1
8.10 8.10 8 2,200 0 0 0
SSH
77.0
77.0
76.99 76.99 76.99 100 0 0 0
SSI
25.7
25.7
25.18 26.22 24.98 46,478,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ST8
4.1
4.1
4.07 4.08 4.02 82,600 0 0 0
STB
63.4
63.4
63.20 64.20 63 7,967,200 0 0 0
STC
15.7
15.7
15.64 15.92 15.55 4,600 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
22.6
22.6
21.90 22.60 21.90 51,600 0 0 0
STK
14.3
14.3
15.05 15.05 14.32 13,500 0 0 0
STP
7.6
7.6
7.55 7.55 7.55 1,000 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
19.8
19.8
19.44 19.88 18.52 3,600 0 0 0
SVD
4.2
4.2
4.29 4.29 3.95 7,100 0 0 0
SVG
6.4
6.4
6.40 6.40 6.40 1,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.30 2.20 188,400 0 0 0
SVT
10.0
10.0
10.21 10.21 10.03 400 0 0 0
SWC
30.1
30.1
30.60 30.90 29.80 10,700 0 0 0
SZB
34.9
34.9
34.98 34.98 34.89 3,500 0 0 0
SZC
32.5
32.5
32.96 33.34 32.30 1,459,700 0 0 0
SZE
8.7
8.7
8.66 8.66 8.56 19,300 0 0 0
SZG
35.7
35.7
35.66 35.66 35.66 200 0 0 0
SZL
27.4
27.4
27.20 27.39 27.11 12,300 0 0 0
TA6
6.1
6.1
5.30 6.07 5.30 200 0 0 0
TA9
10.8
10.8
10.61 10.78 10.61 900 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.7
33.7
33.85 33.85 33.66 800 0 0 0
TBD
114.1
114.1
114.08 114.08 114.08 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.1
35.1
35.11 35.16 35.01 10,872,100 0 0 0
TCH
15.0
15.0
15.09 15.09 14.82 5,457,800 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
32.4
32.4
32.26 32.40 32.03 37,900 0 0 0
TCM
24.5
24.5
24.69 24.83 24.50 1,381,100 0 0 0
TCO
10.1
10.1
10 10.20 10 513,300 0 0 0
TCR
3.1
3.1
3.08 3.09 2.78 68,900 0 0 0
TCT
21.1
21.1
21.70 21.70 21.10 2,500 0 0 0
TCW
30.3
30.3
30.08 30.64 29.89 7,000 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.7
10.7
10.56 10.80 10.06 338,300 0 0 0
TDF
9.3
9.3
9 9.50 9 1,300 0 0 0
TDG
2.7
2.7
2.74 2.75 2.71 22,100 0 0 0
TDH
4
4
3.91 4.09 3.91 166,000 0 0 0
TDM
55.1
55.1
54.25 55.20 54.25 47,200 0 0 0
TDP
29.0
29.0
27.91 29.05 27.05 111,800 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 2,600 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 35,000 0 0 0
TDW
40.7
40.7
41.62 41.62 40.20 6,500 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TEG
6.2
6.2
6.23 6.23 6.09 13,300 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
40.2
40.2
44.41 44.41 39.09 31,900 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 0 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 30.20 3,900 0 0 0
THG
38.0
38.0
38.03 38.03 37.86 24,500 0 0 0
THM
7.5
7.5
8.40 8.40 7.50 200 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 3,000 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 100 0 0 0
THT
7.7
7.7
7.65 8.20 7.56 48,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.39 18.39 18.39 0 0 0 0
TID
21.6
21.6
21.53 21.62 21.53 4,700 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.4
8.4
8.50 8.50 8.40 331,900 0 0 0
TIN
100
100
100 101 99 26,100 0 0 0
TIP
17.9
17.9
17.78 18.19 17.78 154,400 0 0 0
TIS
5.2
5.2
5.20 5.30 5.20 13,100 0 0 0
TIX
44.6
44.6
43.69 44.61 43.69 500 0 0 0
TJC
8.0
8.0
7.05 8.52 7.05 300 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.43 8.45 8.40 625,200 0 0 0
TLG
50.2
50.2
49.66 50.78 49.57 230,900 0 0 0
TLH
5.0
5.0
4.98 5 4.97 150,800 0 0 0
TLP
7
7
6.70 7 6.60 2,800 0 0 0
TMB
51.3
51.3
51.29 51.29 51.29 1,100 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
65.3
65.3
65.34 65.34 65.34 0 0 0 0
TMP
57.4
57.4
56.06 57.40 56.06 1,400 0 0 0
TMS
41.3
41.3
41.10 41.35 41.10 3,000 0 0 0
TMT
12.2
12.2
12.05 12.25 12 7,000 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
15.1
15.1
14.83 15.27 14.83 35,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8
8
7.50 8 7.50 600 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
21.2
21.2
21.21 21.77 20.47 1,783,600 0 0 0
TNH
12.0
12.0
12.05 12.10 11.85 38,800 0 0 0
TNI
4.9
4.9
4.95 4.95 4.94 35,400 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.8
9.8
10 10 9.16 146,500 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
165.4
165.4
166.25 166.64 164.48 5,800 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
31.7
31.7
31.67 31.67 31.67 0 0 0 0
TPB
18.1
18.1
18 18.35 17.65 34,910,600 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 1,600 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
34.7
34.7
34.96 34.96 34.57 83,600 0 0 0
TRC
18.5
18.5
17.95 18.72 17.95 85,600 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
5.8
5.8
5.80 5.80 5.80 2,200 0 0 0
TSB
25
25
24.20 25 24 3,000 0 0 0
TSC
2.8
2.8
2.80 2.86 2.80 201,200 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 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 4.67 4.49 6,800 0 0 0
TTA
11.3
11.3
11.05 11.35 11.05 344,100 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 3,000 0 0 0
TTD
69.4
69.4
69.45 69.45 69.45 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
3.0
3.0
3 3.03 3 706,000 0 0 0
TTG
13.4
13.4
12 13.40 12 300 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 45,400 0 0 0
TTL
8.4
8.4
8.20 8.40 8.20 2,600 0 0 0
TTN
15.8
15.8
15.77 15.86 15.67 105,700 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
36.7
36.7
35.70 37 35.70 600 0 0 0
TUG
18.8
18.8
18.82 18.82 18.82 0 0 0 0
TV1
28.5
28.5
29 29.10 28.20 40,100 0 0 0
TV2
38.5
38.5
39.05 39.25 38.40 590,200 0 0 0
TV3
17.1
17.1
17.11 17.11 17.11 0 0 0 0
TV4
16
16
16 16 16 0 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
7.91 7.99 7.85 57,800 0 0 0
TVC
8.3
8.3
8.40 8.40 8.10 84,400 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 13,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
9.1
9.1
8.80 9.10 8.70 833,700 0 0 0
TVS
14.2
14.2
14.11 14.21 14.02 66,000 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.50 4.60 4.40 4,400 0 0 0
TYA
17.0
17.0
17.03 17.21 16.84 22,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.70 6.50 26,200 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
61
61
61 61 61 0 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
6.1
6.1
6.10 6.10 6.10 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.2
16.2
16.18 16.28 16.18 2,300 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 0 0 0 0
V21
6.4
6.4
6 6.40 6 17,600 0 0 0
VAV
32.7
32.7
32.67 32.67 32.67 1,000 0 0 0
VBC
18.9
18.9
18.93 18.93 18.93 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 3,000 0 0 0
VC2
5.5
5.5
5.50 5.60 5.40 52,100 0 0 0
VC3
25.4
25.4
25.67 25.67 25.21 964,000 0 0 0
VC6
18.3
18.3
18.26 18.26 18.26 0 0 0 0
VC7
8.5
8.5
8.50 8.50 8.30 117,800 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VCA
8.1
8.1
8.10 8.10 8.10 1,500 0 0 0
VCB
64.5
64.5
66.05 66.05 64.36 10,246,500 0 0 0
VCC
10
10
9.90 10 9.90 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
302.7
302.7
302.50 302.70 302 400 0 0 0
VCG
17.1
17.1
17.10 17.19 16.97 4,780,100 0 0 0
VCI
27.2
27.2
27.17 27.58 26.88 10,105,300 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VCP
24.2
24.2
24.90 24.90 24.20 14,400 0 0 0
VCR
32.9
32.9
32.90 32.90 32.90 100 0 0 0
VCS
42.7
42.7
42.38 42.66 42.28 57,700 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
13
13
13 13 13 700 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 0 0 0 0
VDS
18.1
18.1
17.90 18.35 17.85 1,247,800 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 1,000 0 0 0
VE3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
3.90 4 3.90 2,100 0 0 0
VEA
35.6
35.6
36 36.10 35.40 526,900 0 0 0
VEC
40.2
40.2
39.80 40.70 38 7,500 0 0 0
VEF
113
113
113.80 113.80 112 15,300 0 0 0
VES
25.8
25.8
20 25.80 20 2,800 0 0 0
VET
19
19
17.20 19 17.20 3,900 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
51.1
51.1
51.08 52.30 50.80 5,700 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 4,000 0 0 0
VGC
47.9
47.9
48.73 48.73 47.79 1,705,300 0 0 0
VGG
41.4
41.4
41.58 41.58 40.72 500 0 0 0
VGI
110.4
110.4
112.81 113.39 108.58 1,041,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.2
27.2
27.20 27.20 26.90 26,500 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
26.6
26.6
25.76 26.62 25.47 827,400 0 0 0
VGT
13.7
13.7
13.85 14.14 13.55 1,271,800 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
61.7
61.7
61.70 62.30 60.90 1,374,500 0 0 0
VHD
4.1
4.1
3.80 4.10 3.80 500 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 19,400 0 0 0
VHF
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VHG
2
2
1.90 2 1.90 141,900 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
53.4
53.4
53.20 53.44 51.57 4,723,800 0 0 0
VIB
15.0
15.0
15.11 15.15 14.94 5,645,600 0 0 0
VIC
162.9
162.9
162.30 163.60 159 1,947,400 0 0 0
VID
5
5
5 5 5 100 0 0 0
VIE
6.8
6.8
7.50 7.50 6.40 600 0 0 0
VIF
17.2
17.2
18.29 18.29 16.76 9,900 0 0 0
VIG
5.5
5.5
5.50 5.50 5.40 88,300 0 0 0
VIM
10.6
10.6
10.08 10.63 10.08 1,600 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
11.5
11.5
11.23 11.50 11.13 207,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.7
22.7
22.69 22.69 22.69 0 0 0 0
VIW
13.4
13.4
14.30 14.30 11.40 1,200 0 0 0
VIX
18.7
18.7
18.14 19.42 18.10 55,193,100 0 0 0
VJC
143.5
143.5
134.54 143.54 131.31 1,663,400 0 0 0
VLA
9.8
9.8
9.18 9.83 9.18 10,300 0 0 0
VLB
46.9
46.9
47.32 47.32 46.94 8,500 0 0 0
VLC
14.3
14.3
14.50 14.50 14.20 147,400 0 0 0
VLG
8.4
8.4
8.40 8.40 8.40 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
30.8
30.8
30.82 30.82 30.82 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.2
5.2
4.90 5.20 4.90 10,200 0 0 0
VMD
16.3
16.3
16.10 16.30 16.10 900 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 1,300 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
16.13 16.32 15.46 9,400 0 0 0
VNB
16.1
16.1
16 16.30 15.90 3,200 0 0 0
VNC
38.2
38.2
37.37 38.26 36.68 1,700 0 0 0
VND
19
19
18.80 19.40 18.65 14,489,100 0 0 0
VNF
13.8
13.8
13.63 13.90 13.54 63,100 0 0 0
VNG
6.9
6.9
7.30 7.30 6.92 1,200 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
20.1
20.1
20.29 20.29 20.15 1,300 0 0 0
VNM
68.0
68.0
68.36 69.04 67.97 3,552,500 0 0 0
VNP
17.2
17.2
17.71 17.71 17.23 34,300 0 0 0
VNR
19.2
19.2
19.01 19.28 19.01 10,300 0 0 0
VNS
9.4
9.4
9.25 9.60 9.25 9,300 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
354.8
354.8
350 354.80 345 2,400 0 0 0
VOS
14.9
14.9
14.70 15.30 14.50 2,773,000 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.5
28.5
28.20 28.64 28.05 18,101,200 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.1
23.1
23.59 23.59 23.04 2,700 0 0 0
VPG
5.0
5.0
5 5.02 4.96 124,800 0 0 0
VPH
4.3
4.3
4.30 4.39 4.28 30,200 0 0 0
VPI
55.4
55.4
55.18 55.64 55 1,170,500 0 0 0
VPL
83.5
83.5
84.20 84.20 83.50 296,600 0 0 0
VPR
7.0
7.0
7.17 7.17 7.00 800 0 0 0
VPS
8.5
8.5
8.50 8.62 8.47 14,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17.6
17.6
17.60 20 17.60 1,700 0 0 0
VRC
13.1
13.1
13.15 13.15 13.10 1,300 0 0 0
VRE
28.5
28.5
28.59 28.68 28.34 5,228,100 0 0 0
VRG
16.9
16.9
16.98 16.98 16.80 12,800 0 0 0
VSA
19.5
19.5
20.74 20.74 19.50 2,600 0 0 0
VSC
24.9
24.9
25.95 25.95 24.85 12,557,900 0 0 0
VSE
8.1
8.1
8.10 8.40 8 3,000 0 0 0
VSF
25
25
26 26 25 17,000 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.6
41.6
41.60 41.60 41.31 5,800 0 0 0
VSI
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
17.2
17.2
17.22 17.22 17.22 2,200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 2,300 0 0 0
VTB
16.3
16.3
15.85 16.50 15.70 20,900 0 0 0
VTC
11.1
11.1
10.12 11.12 10.12 37,500 0 0 0
VTD
6.3
6.3
6.40 6.40 6.20 77,400 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 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 0 0 0 0
VTK
42.5
42.5
42.99 43.29 41.87 11,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.01 11.01 10.87 285,400 0 0 0
VTP
68.3
68.3
68.95 69.89 67.26 562,100 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12
12
12.60 12.90 11.80 62,900 0 0 0
VTV
15.8
15.8
15.30 15.90 15.30 36,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.10 1,220,100 0 0 0
VUA
15
15
13.30 15 13.30 500 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 200 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
270.1
270.1
270.10 270.10 270.10 0 0 0 0
WSB
53.1
53.1
53.05 53.81 52.86 2,800 0 0 0
WSS
6.5
6.5
6.50 6.60 6.40 17,700 0 0 0
WTC
9.9
9.9
10 10 9.90 500 0 0 0
X20
11.4
11.4
11.26 11.44 11.26 2,100 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
16.7
16.7
16.68 16.68 16.68 800 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 7,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 0 0 0 0
XPH
14.5
14.5
14.50 15.10 14.50 1,700 0 0 0
YBC
7.9
7.9
7.40 7.90 7 3,000 0 0 0
YBM
10.4
10.4
10.60 10.60 10.40 7,000 0 0 0
YEG
11.5
11.5
11.50 11.78 11.45 1,378,400 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 100 0 0 0
^VN30
2,050.9
2,050.9
2,037.89 2,050.85 2,026.87 464,504,808 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |