DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/10/2025

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 29/10 ]    [ 28/10 ]    [ 27/10 ]    [ 24/10 ]    [ 23/10 ]    [ 22/10 ]    [ 21/10 ]    [ 20/10 ]    [ 17/10 ]    [ 16/10 ]    [ 15/10 ]    [ 14/10 ]    [ 13/10 ]    [ 10/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 06/10 ]    [ 03/10 ]    [ 02/10 ]    [ 01/10 ]    (2025) 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 20/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
33.60 33.60 33.60 300 0 0 0
AAA
7.4
7.4
7.92 8.02 7.39 3,842,100 0 0 0
AAH
3.6
3.6
3.80 3.80 3.60 1,442,500 0 0 0
AAM
7.1
7.1
7.20 7.40 7.10 1,500 0 0 0
AAS
10
10
10.60 10.90 9.60 4,107,500 0 0 0
AAT
3.4
3.4
3.65 3.70 3.41 52,900 0 0 0
AAV
5.5
5.5
5.90 6 5.50 666,000 0 0 0
ABB
12.7
12.7
13.40 13.50 12.50 9,166,400 0 0 0
ABC
10.7
10.7
10.50 10.70 10.50 80,800 0 0 0
ABI
19
19
20.10 20.10 18.90 105,100 0 0 0
ABR
13
13
13 14.30 13 8,400 0 0 0
ABS
2.8
2.8
3 3.07 2.81 319,500 0 0 0
ABT
60.8
60.8
64.50 65.50 60.80 9,300 0 0 0
ABW
10.4
10.4
11 11.20 10 188,300 0 0 0
ACB
24.8
24.8
25.60 25.65 24.60 32,231,800 0 0 0
ACC
13.4
13.4
13.35 13.40 13 2,100 0 0 0
ACE
39.6
39.6
40.50 40.50 39.60 7,500 0 0 0
ACL
13.5
13.5
13.50 13.50 13 13,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
50.7
50.7
52.90 53.50 50.40 1,049,800 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.2
9.2
9.13 9.39 8.72 22,300 0 0 0
ADS
7.9
7.9
8.46 8.51 7.91 102,900 0 0 0
AFX
9.3
9.3
9.60 9.70 9 61,100 0 0 0
AG1
11.5
11.5
11.30 11.50 11.30 700 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.8
16.8
17.75 17.85 16.70 606,700 0 0 0
AGM
3.8
3.8
3.80 3.80 3.80 0 0 0 0
AGP
39.0
39.0
39.99 39.99 37.70 2,000 0 0 0
AGR
16
16
17.10 17.40 16 1,501,500 0 0 0
AGX
161
161
161 161 161 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
44.3
44.3
46 46 44.20 13,200 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.3
6.3
6.60 6.60 6.30 16,400 0 0 0
AMC
18.7
18.7
18.70 18.70 18.70 500 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 4,300 0 0 0
AMS
7.8
7.8
7.50 7.80 7.20 98,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.5
33.5
36 36 33.50 25,400 0 0 0
ANV
29.3
29.3
32.23 32.23 29.27 3,861,600 0 0 0
APF
39
39
39.40 39.60 39 11,000 0 0 0
APG
11.7
11.7
11.65 11.80 11.40 796,200 0 0 0
APH
6
6
6.21 6.23 6 406,200 0 0 0
API
7
7
7.90 7.90 7 544,500 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.50 5.60 5.40 3,100 0 0 0
APS
8.2
8.2
9.10 9.30 8.20 1,235,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.2
17.2
17.40 17.40 17 2,300 0 0 0
ASM
6.6
6.6
7.12 7.20 6.62 826,400 0 0 0
ASP
4.5
4.5
4.49 4.49 4.43 41,100 0 0 0
AST
70.4
70.4
75.40 75.40 70.20 44,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AVC
53.4
53.4
53.40 53.40 53.40 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.2
14.2
14.60 14.60 13.90 119,700 0 0 0
BAB
13.2
13.2
13.30 13.70 13.20 3,300 0 0 0
BAF
32.7
32.7
33.70 33.95 32.70 2,481,000 0 0 0
BAL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BAX
37
37
37 37 37 0 0 0 0
BBC
87.9
87.9
87.85 87.85 87.85 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BBS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BBT
14.3
14.3
14.30 14.30 14.30 200 0 0 0
BCA
8.3
8.3
9.10 9.10 8.20 6,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.6
7.6
8.10 8.20 7.60 239,900 0 0 0
BCE
10.4
10.4
10.70 10.89 10.31 64,600 0 0 0
BCF
39
39
39 39 39 1,500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
62.5
62.5
65.10 65.40 62.50 232,800 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BDT
9.4
9.4
9.50 9.60 9.40 65,200 0 0 0
BDW
24.2
24.2
24.20 25.20 24.20 1,100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BFC
42.4
42.4
42.40 43.55 41.05 728,900 0 0 0
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHA
23.7
23.7
23.70 23.70 23.70 100 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11
11
11 11 11 100 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
31
31
31.50 31.50 31 700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24
24
25.25 25.75 24 121,700 0 0 0
BID
36.5
36.5
38.95 39.05 36.50 7,393,700 0 0 0
BIG
4.8
4.8
4.80 4.90 4.70 42,500 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
25
25
26 28 24.70 119,000 0 0 0
BKG
2.8
2.8
2.90 2.94 2.80 259,000 0 0 0
BLI
8.9
8.9
8.70 8.90 8.60 6,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
25.9
25.9
25.80 26 25.80 600 0 0 0
BMC
16.6
16.6
17 17.45 16 62,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.5
18.5
19 19.65 18.50 937,500 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMK
15
15
15 15 14.50 1,500 0 0 0
BMP
152.0
152.0
162.57 162.57 150.07 217,400 0 0 0
BMS
12.8
12.8
13.80 14 12.70 477,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.5
6.5
6.60 6.70 6.40 170,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
11
11
11 11 11 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
12.5
12.5
12.50 12.75 12.50 15,300 0 0 0
BRR
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BRS
26
26
25 26 25 1,400 0 0 0
BSA
22.9
22.9
23 23 22.90 600 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.4
13.4
13.30 13.40 13.30 300 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BSH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSI
40.2
40.2
42.80 43.10 40.15 1,579,700 0 0 0
BSL
10
10
10.20 10.20 10 11,400 0 0 0
BSP
10
10
10 10 10 200 0 0 0
BSQ
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BSR
19.8
19.8
21.42 21.73 19.85 13,284,700 0 0 0
BT1
8.5
8.5
8.47 8.47 8.47 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 4.90 2,200 0 0 0
BTD
16.9
16.9
16.90 16.90 16.90 3,000 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 200 0 0 0
BTH
40.2
40.2
40.75 41.19 39.49 10,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
9.9
9.9
10.15 10.15 9.67 23,600 0 0 0
BTS
5.2
5.2
5.10 5.30 5 30,800 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
14.5
14.5
14.80 14.80 14.30 2,200 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
12.5
12.5
13.80 13.80 12.20 5,132,900 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
46.2
46.2
49.45 49.74 46.21 635,300 0 0 0
BVL
18.2
18.2
19 19 18.20 21,800 0 0 0
BVN
14
14
14 14 14 100 0 0 0
BVS
32.0
32.0
35.45 35.74 31.93 640,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.1
47.1
48.15 48.45 47.05 146,900 0 0 0
BWS
33.3
33.3
33.32 33.32 33.32 100 0 0 0
BXH
15.3
15.3
15.30 15.40 15.30 2,000 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.1
15.1
15.10 15.10 15.10 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.6
19.6
19.65 19.65 19.60 2,800 0 0 0
C47
10.5
10.5
10.50 10.95 10.50 67,700 0 0 0
C4G
8.4
8.4
8.70 8.70 7.50 2,698,600 0 0 0
C69
11.5
11.5
12.70 12.70 11.50 551,000 0 0 0
C92
4.1
4.1
4.20 4.20 4.10 14,800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.5
6.5
7.30 7.30 6.50 3,800 0 0 0
CAN
32.5
32.5
32.50 32.50 32.50 300 0 0 0
CAP
40.7
40.7
41.50 42 40.50 35,800 0 0 0
CAT
16.7
16.7
16.80 16.90 16.70 9,500 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
28.6
28.6
29.43 29.43 28.61 31,000 0 0 0
CC1
30.5
30.5
29 30.50 29 9,500 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCC
15.1
15.1
16.20 16.20 15.10 8,600 0 0 0
CCI
27.6
27.6
27 27.90 27 1,300 0 0 0
CCL
6.2
6.2
6.70 6.70 6.24 594,300 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
25.0
25.0
26.85 26.85 24.20 664,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CDN
33
33
32.30 33.90 32.10 89,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.70 9.70 9.60 1,000 0 0 0
CDR
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
28.8
28.8
31.90 32.90 28.80 48,747,900 0 0 0
CET
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CFM
8.5
8.5
8.49 8.49 8.49 1,000 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.1
3.1
3.20 3.20 3.10 3,500 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
31.8
31.8
32 32 31.80 28,300 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 200 0 0 0
CIA
9.3
9.3
9.50 9.60 9.30 4,700 0 0 0
CID
13
13
13 13 13 700 0 0 0
CIG
8.9
8.9
9 9.52 8.58 20,700 0 0 0
CII
28.3
28.3
29.90 30.80 28.25 38,914,400 0 0 0
CIP
2.5
2.5
2.40 2.50 2.40 500 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
40
40
44.10 45.50 40 8,100 0 0 0
CKD
22.8
22.8
23 23 22.80 1,800 0 0 0
CKG
11.6
11.6
12.15 12.40 11.50 145,700 0 0 0
CKV
12
12
12 12 12 10,000 0 0 0
CLC
50
50
51.80 52 49.55 2,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.50 22.60 22.30 60,700 0 0 0
CLL
30.5
30.5
30.90 30.95 30.40 15,300 0 0 0
CLM
67
67
67 67 67 0 0 0 0
CLW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
CLX
15.9
15.9
16 16 15.30 84,500 0 0 0
CMC
8.2
8.2
8.40 8.40 8.20 1,600 0 0 0
CMD
22.5
22.5
22.60 22.60 22.50 3,200 0 0 0
CMF
320.9
320.9
320.90 320.90 320.90 0 0 0 0
CMG
37
37
37 38.80 36.95 1,111,700 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.8
20.8
20.80 20.80 20.80 0 0 0 0
CMN
60.3
60.3
60.30 60.30 60.30 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
6.8
6.8
7.50 7.70 6.80 97,600 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 4,000 0 0 0
CMV
8.2
8.2
7.71 8.17 7.63 6,000 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.3
6.3
6.75 6.75 6.29 253,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
31.71 32.48 31.71 1,600 0 0 0
CNG
26.2
26.2
26.30 26.40 26.15 17,600 0 0 0
CNN
65.9
65.9
65.90 65.90 65.90 0 0 0 0
CNT
7.8
7.8
7.90 7.90 7.80 500 0 0 0
COM
29.7
29.7
29.50 29.65 29.50 500 0 0 0
CPA
5.6
5.6
5 5.60 5 700 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
31.5
31.5
31.40 31.50 31 10,600 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
9.1
9.1
9.75 9.78 9.13 267,700 0 0 0
CRE
9.5
9.5
10.20 10.25 9.54 1,290,700 0 0 0
CSC
18.1
18.1
20.30 20.30 18.10 47,900 0 0 0
CSI
28
28
28 28.10 27.90 6,200 0 0 0
CSM
13.3
13.3
14.15 14.25 13.25 1,064,800 0 0 0
CSV
28.2
28.2
30.45 30.45 28.20 959,500 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.4
17.4
17.40 17.40 17.40 600 0 0 0
CTD
79
79
84 84.80 78 1,558,500 0 0 0
CTF
19.6
19.6
19.66 19.66 19.12 259,400 0 0 0
CTG
48.9
48.9
52.80 53.40 48.80 25,108,500 0 0 0
CTI
23.1
23.1
24.50 25.10 23.05 2,299,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.8
8.8
9.10 9.10 8.50 26,100 0 0 0
CTR
83.1
83.1
80.30 85.60 79.60 1,404,900 0 0 0
CTS
41.8
41.8
44.50 46.70 41.80 5,517,400 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 200 0 0 0
CTW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.3
28.3
26.60 28.25 26.50 3,300 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.3
10.3
10.30 10.30 10.30 0 0 0 0
D2D
33.7
33.7
36.05 36.20 33.70 101,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.4
17.4
17.40 17.40 17.40 3,000 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.8
3.8
3.90 3.90 3.76 182,500 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
8.4
8.4
9 9 8.40 1,200 0 0 0
DAT
8.0
8.0
8.57 8.57 7.98 7,400 0 0 0
DBC
25.1
25.1
26.90 27 25.05 7,965,600 0 0 0
DBD
53.3
53.3
53.70 53.80 53.30 46,200 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.5
11.5
11.70 11.70 11.50 900 0 0 0
DC1
8.9
8.9
8.90 8.90 8.90 100 0 0 0
DC2
6.9
6.9
6.40 6.90 6.40 2,800 0 0 0
DC4
11.1
11.1
11.60 11.90 11 1,228,600 0 0 0
DCF
42
42
42 42 42 500 0 0 0
DCG
27
27
27 27 27 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27.5
27.5
29.40 29.50 27.45 780,400 0 0 0
DCM
32
32
33.80 34.55 32 4,925,700 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10
10
10 10 10 3,500 0 0 0
DDG
2.1
2.1
2.20 2.20 2 608,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
5.9
5.9
6 6 5.90 1,000 0 0 0
DDV
34.6
34.6
35.40 36.80 32.80 2,648,100 0 0 0
DFC
26.2
26.2
26.30 26.30 26.20 700 0 0 0
DFF
1.1
1.1
1.10 1.20 1 746,300 0 0 0
DGC
87
87
92.60 94.30 87 2,040,600 0 0 0
DGT
4.5
4.5
4.70 4.90 4.50 253,400 0 0 0
DGW
37.4
37.4
40.30 40.70 37.40 2,284,700 0 0 0
DHA
50.7
50.7
50.20 53.60 50 386,700 0 0 0
DHB
8.5
8.5
8.70 8.70 8.40 2,300 0 0 0
DHC
31.1
31.1
32.69 33.37 30.41 398,400 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 2,000 0 0 0
DHG
101
101
101.40 101.90 100.40 11,200 0 0 0
DHM
6.2
6.2
6.13 6.37 6.13 2,300 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 900 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
77.1
77.1
77.18 77.27 75.91 9,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4.20 4.20 4 5,000 0 0 0
DIG
22.9
22.9
24.10 24.80 22.90 35,152,700 0 0 0
DIH
13.3
13.3
13.50 13.50 13.10 1,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
12
12
12 12 12 0 0 0 0
DL1
5.4
5.4
6 6 5.40 810,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.62 2.63 2.45 1,966,300 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60
60
60 60.10 60 8,500 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
5
5
5 5 5 0 0 0 0
DNA
21.3
21.3
27 27 21.30 5,800 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
8
8
8 8 8 100 0 0 0
DNE
9
9
9 9 9 0 0 0 0
DNH
55
55
55 55 55 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DNP
20
20
20 20 20 2,600 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
34.9
34.9
34.90 34.90 34.90 0 0 0 0
DOC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
36.4
36.4
36.60 37 36.40 2,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.2
52.2
52.60 52.60 51.30 5,000 0 0 0
DPG
44.7
44.7
47.55 48 44.65 2,851,500 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
22.2
22.2
23.15 23.65 22.10 5,348,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
33.6
33.6
35.85 36.40 33.60 536,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
11 11.10 10.70 9,400 0 0 0
DRC
15
15
15.65 15.65 15 255,600 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DRH
2.1
2.1
2.20 2.30 2.10 435,500 0 0 0
DRI
10.5
10.5
10.90 10.90 10.30 461,500 0 0 0
DRL
51.6
51.6
52.50 52.50 51.60 5,200 0 0 0
DS3
6.1
6.1
6.10 6.10 6 800 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25
25
26 26.50 24.20 748,800 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
44
44
44.70 44.80 44 6,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9
9
8.30 10 8.30 135,500 0 0 0
DTA
4.4
4.4
4.60 4.70 4.43 8,900 0 0 0
DTD
19.2
19.2
21.20 21.50 19.20 1,508,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.2
2.2
2.40 2.40 2.20 49,000 0 0 0
DTK
11.8
11.8
12.20 12.20 11.80 900 0 0 0
DTL
12.9
12.9
13 13.25 12.90 17,800 0 0 0
DTP
106.9
106.9
108 108 106.90 200 0 0 0
DTT
16.5
16.5
16.45 16.45 16.45 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16
16
16 16 16 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.5
6.5
7 7 6.50 512,700 0 0 0
DVN
20
20
20.80 20.90 20 10,200 0 0 0
DVP
70.2
70.2
71 71 70.20 15,000 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
21.1
21.1
22.20 22.85 21.05 38,458,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.3
10.3
10.70 10.70 10.20 184,200 0 0 0
DXS
11.5
11.5
12.20 12.35 11.45 3,749,000 0 0 0
DXV
3.6
3.6
3.80 3.80 3.56 2,000 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 700 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 700 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
22.8
22.8
22.44 23.05 22.36 17,000 0 0 0
EFI
2
2
2.50 2.50 2 6,600 0 0 0
EIB
24
24
25.80 26.35 24 12,582,200 0 0 0
EIC
24.5
24.5
24.40 24.50 24.40 400 0 0 0
EID
25.9
25.9
26 26 25.90 5,500 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 2,000 0 0 0
ELC
20.5
20.5
20.75 21.30 20.45 877,700 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EVE
10.5
10.5
10.70 10.70 10.50 26,100 0 0 0
EVF
12.9
12.9
13.60 13.90 12.90 13,101,400 0 0 0
EVG
9.0
9.0
9.43 9.60 8.98 2,146,000 0 0 0
EVS
5.8
5.8
6.50 6.50 5.80 439,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.75 3.80 3.66 50,000 0 0 0
FCN
16.3
16.3
17.10 17.70 16.25 2,339,200 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 100 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33
33
33 33 33 0 0 0 0
FIC
12.8
12.8
13.40 13.40 12.80 2,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.0
8.0
8.20 8.20 7.65 205,400 0 0 0
FIT
4.3
4.3
4.51 4.60 4.23 1,692,400 0 0 0
FMC
34.9
34.9
35.70 36.40 34.80 74,100 0 0 0
FOC
64.6
64.6
64.30 66 63.50 25,900 0 0 0
FOX
61.3
61.3
61.70 63.80 60.60 75,000 0 0 0
FPT
87
87
88.30 91.80 87 14,580,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
129.2
129.2
136 138.90 129.20 450,700 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
49.2
49.2
49.20 49.20 49.20 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
32.0
32.0
34.05 34.55 31.95 2,441,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.0
8.0
8.69 8.88 7.64 615,700 0 0 0
GAS
57
57
58.60 59.50 57 604,700 0 0 0
GCB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 100 0 0 0
GDA
16.7
16.7
17.20 17.20 16.50 53,800 0 0 0
GDT
20.1
20.1
20.50 20.80 20.10 21,000 0 0 0
GDW
37
37
37 37 37 100 0 0 0
GEG
15
15
15.30 15.65 15 676,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
57.2
57.2
61.60 62.70 57.20 34,359,700 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.5
29.5
29.78 29.97 29.31 61,100 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
GIL
14.6
14.6
15.10 15.45 14.60 444,700 0 0 0
GKM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.5
20.5
19.50 20.50 19.50 2,500 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 0 0 0 0
GMD
63.3
63.3
68 68 63.30 5,551,000 0 0 0
GMH
8.7
8.7
8.65 8.75 8.65 1,900 0 0 0
GMX
16.4
16.4
16.40 16.40 16.40 10,200 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.40 40,600 0 0 0
GSM
30.5
30.5
31.10 31.10 30.50 5,300 0 0 0
GSP
11.0
11.0
11 11.10 10.95 32,100 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
24.9
24.9
26.62 26.92 24.89 3,351,500 0 0 0
GVT
84.9
84.9
84.90 84.90 84.90 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 2,100 0 0 0
HAF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HAG
15.3
15.3
16.20 16.40 15.10 14,144,400 0 0 0
HAH
53.4
53.4
55.70 55.70 52 2,983,000 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 200 0 0 0
HAP
6.5
6.5
6.02 6.50 5.93 125,000 0 0 0
HAR
4.0
4.0
4.25 4.31 3.96 842,200 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HAT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
HAV
3.7
3.7
3.90 3.90 3.70 800 0 0 0
HAX
10.0
10.0
10.60 10.75 9.96 1,424,400 0 0 0
HBC
6.4
6.4
6.50 6.80 6.20 3,491,400 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5
5
5 5 5 3,000 0 0 0
HBS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
25.3
25.3
25.50 26.50 25.30 14,100 0 0 0
HCD
7.8
7.8
7.93 8.16 7.80 14,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.7
24.7
26.45 26.75 24.65 14,342,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.3
14.3
14.20 14.40 14.20 4,200 0 0 0
HD6
11.5
11.5
12.30 12.40 11.50 44,200 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.1
6.1
6.10 6.40 6.10 15,100 0 0 0
HDB
30.3
30.3
32 32.20 30.25 26,891,500 0 0 0
HDC
34.1
34.1
36.16 37.41 34.06 11,435,600 0 0 0
HDG
32.2
32.2
34 34.60 32.15 8,963,400 0 0 0
HDM
36.7
36.7
36.60 36.90 36.60 6,700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 1,500 0 0 0
HEC
65
65
65 65 65 100 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16.8
16.8
16.20 16.80 16.20 5,200 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
8.6
8.6
8.60 8.60 8.60 200 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
292.3
292.3
298.99 308.66 292.31 6,900 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
10.8
10.8
11.60 11.95 10.80 277,700 0 0 0
HHS
16.9
16.9
17.90 18 16.85 7,652,000 0 0 0
HHV
14.7
14.7
15.60 16.05 14.65 21,209,000 0 0 0
HID
3.5
3.5
3.43 3.51 3.41 1,162,900 0 0 0
HII
4.6
4.6
4.63 4.63 4.54 226,600 0 0 0
HIO
7.2
7.2
7.10 7.20 7.10 2,100 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 10,100 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
12.3
12.3
11.60 12.30 11.60 679,900 0 0 0
HLD
17.5
17.5
18.20 18.20 17.40 146,300 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HMC
11.8
11.8
11.85 12 11.75 13,800 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.2
18.2
16.80 18.20 16.80 300 0 0 0
HMR
10.6
10.6
11.50 11.60 10.60 7,800 0 0 0
HMS
33.5
33.5
33.97 33.97 33.49 4,400 0 0 0
HNB
12
12
12 12 12 100 0 0 0
HND
11
11
11.30 11.30 10.50 44,100 0 0 0
HNF
35.4
35.4
35.40 35.40 35.40 0 0 0 0
HNG
5.7
5.7
5.90 6.10 5.70 4,799,200 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.2
8.2
8.30 8.30 8.20 273,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.60 4.80 4.50 22,800 0 0 0
HPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPD
16.8
16.8
16.73 16.82 16.73 16,100 0 0 0
HPG
26.1
26.1
27.90 28.25 26.05 102,963,100 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.4
80.4
79.60 80.40 79.60 1,200 0 0 0
HPT
23
23
24.30 24.30 23 3,800 0 0 0
HPW
18.6
18.6
18.50 18.60 18.50 1,500 0 0 0
HPX
4.6
4.6
4.84 5 4.61 3,063,100 0 0 0
HQC
3.2
3.2
3.42 3.42 3.19 10,404,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.2
32.2
29.50 32.15 29.50 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17
17
18.25 18.35 17 13,306,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.2
8.2
8.40 8.59 7.82 775,400 0 0 0
HSM
7.3
7.3
7 7.30 7 500 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 200 0 0 0
HSV
3.8
3.8
4 4 3.80 114,000 0 0 0
HT1
18
18
17.65 18.85 17.65 2,097,000 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 1,700 0 0 0
HTG
45.2
45.2
45.20 45.20 44.50 7,400 0 0 0
HTI
22.9
22.9
23.80 23.80 22.70 175,600 0 0 0
HTL
23.8
23.8
23.77 23.81 23.50 800 0 0 0
HTM
9.5
9.5
9.20 10 9.20 3,400 0 0 0
HTN
9.5
9.5
10.20 10.20 9.49 839,600 0 0 0
HTP
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
11.6
11.6
12.45 12.45 11.60 24,800 0 0 0
HU1
7.7
7.7
7.80 8.23 7.71 5,100 0 0 0
HU4
14.4
14.4
15.10 15.10 13.10 209,000 0 0 0
HU6
5.1
5.1
4.90 5.10 4.90 3,500 0 0 0
HUB
15.9
15.9
16.05 16.30 15.90 8,700 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
15.6
15.6
17.30 17.50 15.60 5,289,700 0 0 0
HVA
22.7
22.7
22.50 23 21.50 63,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13
13
13.20 13.30 13 133,500 0 0 0
HVN
32.6
32.6
35 36.25 32.60 1,402,300 0 0 0
HVT
29.5
29.5
29.60 29.80 29.30 24,000 0 0 0
HVX
2.6
2.6
2.57 2.57 2.57 11,900 0 0 0
HWS
14.5
14.5
14.60 14.60 14.30 10,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
48.4
48.4
48.40 48.40 48.40 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
14.9
14.9
14.90 15.50 14.80 11,400 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
38
38
39.40 39.40 37.90 11,600 0 0 0
ICT
18
18
18.25 18.25 17.90 205,100 0 0 0
IDC
33.5
33.5
36.20 36.40 33 5,350,900 0 0 0
IDI
7.1
7.1
7.59 7.69 7.11 986,500 0 0 0
IDJ
5.4
5.4
5.90 6.10 5.40 2,433,200 0 0 0
IDP
192
192
192 192 192 1,000 0 0 0
IDV
26.5
26.5
26.20 26.50 25.10 34,700 0 0 0
IFS
21.2
21.2
21.30 21.40 21.20 9,200 0 0 0
IHK
11.2
11.2
14.30 14.30 11.20 300 0 0 0
IJC
12.4
12.4
13.30 13.45 12.40 10,598,100 0 0 0
ILA
6.8
6.8
7.10 7.10 6.20 12,800 0 0 0
ILB
26.3
26.3
26.50 26.50 25.95 5,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
18.3
18.3
19.30 19.30 14.70 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48
48
50.60 50.60 48 71,000 0 0 0
IN4
51.0
51.0
51.00 51.00 51.00 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.5
44.5
44.50 44.50 41.50 4,300 0 0 0
IPA
18.9
18.9
21 21.10 18.90 1,015,200 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26
26
28.60 28.60 26 200 0 0 0
IST
35.9
35.9
35.90 35.90 35.90 100 0 0 0
ITC
13.3
13.3
14.35 14.35 13.30 307,000 0 0 0
ITD
13
13
13.10 13.25 13 80,900 0 0 0
ITQ
2.7
2.7
2.80 2.90 2.70 385,900 0 0 0
ITS
4.5
4.5
4.60 4.60 4.50 4,800 0 0 0
IVS
8.5
8.5
9.40 9.40 8.50 510,900 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.1
8.1
8.06 8.19 7.69 318,700 0 0 0
KBC
33.5
33.5
35.80 36.35 33.50 15,262,800 0 0 0
KCB
12.1
12.1
12.80 13.50 12 88,800 0 0 0
KDC
51.8
51.8
52 52.20 51 186,800 0 0 0
KDH
31.6
31.6
33.85 34.15 31.55 13,397,700 0 0 0
KDM
13.5
13.5
13.50 13.50 13.50 9,600 0 0 0
KGM
5.6
5.6
5.80 5.80 5.60 12,700 0 0 0
KHD
13
13
13 13 13 0 0 0 0
KHG
6.5
6.5
7 7.19 6.51 12,178,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.90 13 12.60 197,300 0 0 0
KHS
20.7
20.7
21.50 21.50 20.70 41,000 0 0 0
KHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
KIP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
KKC
6.5
6.5
6.10 6.50 6.10 1,000 0 0 0
KLB
16.6
16.6
17 18.10 15.70 1,087,400 0 0 0
KMR
3
3
3.03 3.03 3 6,500 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.40 38.50 38.30 380,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
19.20 19.55 18.05 2,701,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
86.5
86.5
89.30 90 86 28,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.70 85,400 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
40.9
40.9
40.90 40.90 40.90 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.3
22.3
22.30 22.30 22.30 0 0 0 0
L12
4
4
4 4 4 2,100 0 0 0
L14
33.2
33.2
36.80 36.90 33.20 408,200 0 0 0
L18
25.8
25.8
26.20 27.80 25.70 47,500 0 0 0
L40
97.0
97.0
94.47 99.45 88.71 205,600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LAF
18.9
18.9
19.95 19.95 18.90 21,300 0 0 0
LAI
15.5
15.5
15.60 15.70 15 68,900 0 0 0
LAS
16.8
16.8
17.40 17.50 16.70 283,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBM
37.6
37.6
38.35 38.40 36 23,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.9
10.9
11.59 11.87 10.84 6,686,700 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.4
4.4
4.68 4.68 4.36 3,167,500 0 0 0
LDP
11.7
11.7
11.40 11.70 11.30 20,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 0 0 0 0
LGC
60
60
55 60 55 600 0 0 0
LGL
4.5
4.5
4.81 4.82 4.48 250,800 0 0 0
LHC
98
98
97 100 96 44,900 0 0 0
LHG
28.9
28.9
29.80 30.10 28.80 116,000 0 0 0
LIC
24
24
23.90 24.30 23.80 4,400 0 0 0
LIG
4.4
4.4
4.90 4.90 4.40 1,011,900 0 0 0
LIX
34
34
34.50 34.50 32.55 26,300 0 0 0
LKW
35
35
35 35.50 35 2,000 0 0 0
LLM
15
15
16 16.70 15 500 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.8
13.8
13 13.80 13 1,500 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
10.4
10.4
10.40 10.40 10.40 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
47.5
47.5
49.70 50.80 47.50 2,570,500 0 0 0
LPT
5.7
5.7
6 6 5.70 9,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
29.4
29.4
31 31.10 27.80 216,100 0 0 0
LSS
9.6
9.6
9.96 9.96 9.55 329,600 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
20.1
20.1
21 21 20.10 6,500 0 0 0
MA1
31.4
31.4
34 34 30.80 9,700 0 0 0
MAC
13.1
13.1
13.09 13.89 13.01 1,200 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
25.3
25.3
26.95 27.10 25.25 74,530,200 0 0 0
MBG
3.6
3.6
3.90 3.90 3.60 232,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.8
29.8
33.10 33.50 29.80 11,201,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.50 7.50 7.40 17,500 0 0 0
MCH
138.5
138.5
144.60 144.60 138 645,200 0 0 0
MCM
25.8
25.8
26.90 26.90 25.84 120,000 0 0 0
MCO
6.7
6.7
6.80 7 6.70 12,000 0 0 0
MCP
27.5
27.5
27.85 27.85 27.50 15,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.7
9.7
9.90 9.90 9.70 12,900 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 30,500 0 0 0
MDG
19
19
19 19 19 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.6
39.6
38.18 41.38 38.18 86,200 0 0 0
MGC
14.8
14.8
15.30 16.70 14.50 53,600 0 0 0
MGG
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.2
27.2
27.20 27.20 27.20 2,200 0 0 0
MHC
13.1
13.1
13.80 14.10 13.10 445,200 0 0 0
MIC
14.7
14.7
15.30 15.30 14.10 10,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.2
15.2
16.15 16.15 15.20 301,100 0 0 0
MKP
27
27
27 27 27 500 0 0 0
MKV
9.4
9.4
9.80 9.90 9.40 13,300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.2
20.2
20.50 20.50 19.10 800 0 0 0
MML
34.7
34.7
38 38 33.50 384,700 0 0 0
MNB
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16.10 16.40 15.30 104,100 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.5
18.5
18.50 18.50 18.50 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
13.05 13.10 12.20 22,715,600 0 0 0
MSH
33.1
33.1
34.30 34.90 33.05 156,500 0 0 0
MSN
81.9
81.9
87 88.80 81.90 31,684,600 0 0 0
MSR
25.3
25.3
28.40 29.50 24.80 4,384,500 0 0 0
MST
5.7
5.7
5.90 6 5.40 1,822,400 0 0 0
MTA
14.9
14.9
15 15.90 14.40 39,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
6
6
6 6 6 12,000 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.4
19.4
18.90 19.40 18.50 300 0 0 0
MVC
15.5
15.5
16.70 17.40 14.20 276,500 0 0 0
MVN
47.9
47.9
47.10 48.50 44 8,700 0 0 0
MWG
80.9
80.9
87 87.90 79.80 14,226,400 0 0 0
MZG
18
18
19.50 19.50 16.50 950,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.3
33.3
33.70 33.90 33.30 650,700 0 0 0
NAG
12.6
12.6
12.40 12.70 12.20 715,700 0 0 0
NAP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NAS
36
36
36 36 36 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.3
18.3
17.55 18.25 17.55 1,300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
21.15 21.25 19.80 203,400 0 0 0
NBC
8.7
8.7
8.70 8.90 8 107,400 0 0 0
NBE
12
12
12 12 12 35,900 0 0 0
NBP
7.7
7.7
7.40 7.70 7.40 3,800 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 200 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
9.9
9.9
11 11 9.70 47,400 0 0 0
NCS
43.8
43.8
43.80 43.80 43.80 0 0 0 0
NCT
96.6
96.6
97.72 99.75 95.78 14,200 0 0 0
ND2
37
37
37.60 37.60 37 37,100 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.3
12.3
12.30 13.60 12.30 818,500 0 0 0
NDP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
NDT
4.5
4.5
4.90 5 4.30 17,800 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 52,000 0 0 0
NET
69.1
69.1
69.10 71.50 67.80 3,200 0 0 0
NFC
60.2
60.2
58 60.50 58 12,900 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.8
18.8
20.25 20.73 18.81 1,290,500 0 0 0
NHC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
NHH
11.2
11.2
11.60 11.70 11.15 206,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.60 10.60 10.25 2,700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
16.6
16.6
17.80 17.90 16.55 14,363,300 0 0 0
NLG
36.0
36.0
38.65 38.90 35.95 5,136,400 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.9
51.9
55.50 55.50 49.20 71,300 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.3
6.3
6.75 6.75 6.26 64,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
14
14
14 14 14 0 0 0 0
NRC
6.3
6.3
6.80 6.80 6.20 973,000 0 0 0
NS2
28.8
28.8
28.80 28.80 28.80 100 0 0 0
NSC
79.1
79.1
82.70 82.70 79.10 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.60 4.40 70,900 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NT2
21.1
21.1
21.73 22.11 21.00 1,418,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
56 56 56 2,100 0 0 0
NTL
18.9
18.9
20.35 21.50 18.90 4,444,900 0 0 0
NTP
63.2
63.2
66.60 67.50 63.10 224,000 0 0 0
NTT
10
10
10 10 10 2,200 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
15.4
15.4
15.10 16.60 14.50 2,288,900 0 0 0
NVL
15.5
15.5
15.45 15.80 15.45 70,812,600 0 0 0
NVP
12
12
12 12 12 0 0 0 0
NVT
7.5
7.5
7.80 7.90 7.50 3,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.4
3.4
4 4 3.40 2,200 0 0 0
OCB
12
12
12.80 12.85 12 6,579,900 0 0 0
OCH
5.9
5.9
5.90 5.90 5.60 23,100 0 0 0
ODE
45.8
45.8
45.80 45.90 45.60 18,800 0 0 0
OGC
3.7
3.7
3.89 3.90 3.68 438,000 0 0 0
OIL
10.1
10.1
10.50 10.50 10 1,252,700 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 6,100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.3
22.3
22.40 22.40 22.25 1,400 0 0 0
ORS
14.5
14.5
15.15 15.50 14.45 3,210,700 0 0 0
PAC
22.2
22.2
23.45 23.80 22.20 378,100 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
29.7
29.7
31.85 31.85 29.65 2,340,200 0 0 0
PAP
26.3
26.3
26 26.30 26 700 0 0 0
PAS
3.3
3.3
3.40 3.40 3.20 83,000 0 0 0
PAT
92.7
92.7
93 94.20 92.70 18,700 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 15,100 0 0 0
PBP
12.4
12.4
12.54 12.64 12.36 13,500 0 0 0
PBT
14
14
14 14 14 100 0 0 0
PC1
18.9
18.9
20.30 20.70 18.87 4,749,900 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20
20
20.50 20.50 20 3,800 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20
20
20.20 20.20 20 77,400 0 0 0
PCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 20,000 0 0 0
PDB
20.3
20.3
20 21 20 23,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 600 0 0 0
PDN
94.5
94.5
93 94.50 93 2,500 0 0 0
PDR
24.2
24.2
25.60 26.50 24.20 34,251,300 0 0 0
PDV
12.1
12.1
12.30 12.30 12.10 8,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
30.7
30.7
32.55 33.30 30.70 2,893,000 0 0 0
PFL
2.4
2.4
2.60 2.60 2.30 200,700 0 0 0
PGB
12.7
12.7
13.60 13.80 12 18,700 0 0 0
PGC
13.5
13.5
13.70 13.70 13.40 38,100 0 0 0
PGD
24
24
24 24.95 24 2,000 0 0 0
PGI
19.5
19.5
20 20.20 19.50 28,200 0 0 0
PGN
5.8
5.8
6 6.30 5.80 89,200 0 0 0
PGS
47.2
47.2
47.20 47.20 47.20 0 0 0 0
PGT
8.4
8.4
8.50 8.50 7.70 1,300 0 0 0
PGV
19.2
19.2
20.05 20.10 19.20 10,900 0 0 0
PHC
5.0
5.0
5.17 5.22 4.95 117,800 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
65
65
65 65 65 0 0 0 0
PHP
30.5
30.5
31.50 31.50 30.30 94,400 0 0 0
PHR
48.7
48.7
52.50 52.60 48.65 330,900 0 0 0
PHS
13
13
13 13 13 300 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
16.7
16.7
16.70 16.80 16.70 6,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIT
6.4
6.4
6.01 6.42 6.01 1,100 0 0 0
PIV
2.4
2.4
2.40 2.60 2.40 133,900 0 0 0
PJC
27.4
27.4
27.70 27.70 23.80 700 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9
9
9.10 9.10 9 2,300 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 600 0 0 0
PLC
24.9
24.9
29.70 29.70 24.90 500,800 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.6
5.6
5.85 5.85 5.61 78,400 0 0 0
PLX
32.7
32.7
33.50 33.50 32.50 2,222,300 0 0 0
PMB
10.5
10.5
10.70 10.70 10.50 7,800 0 0 0
PMC
116.9
116.9
115.64 125.78 115.64 1,100 0 0 0
PMG
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PMS
34.6
34.6
34.60 34.60 34.60 200 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 100 0 0 0
PNC
28.7
28.7
28.65 28.65 28.65 300 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
83.9
83.9
90.10 90.10 83.90 2,295,500 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.10 15.30 15.10 1,500 0 0 0
POT
20.6
20.6
18.60 20.60 18.10 1,600 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
13.2
13.2
14.15 14.25 13.20 14,891,800 0 0 0
PPC
9.6
9.6
9.77 9.91 9.63 664,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.9
25.9
26.57 26.57 25.91 26,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PPS
10.5
10.5
10.60 10.60 10.50 800 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.4
14.4
15.94 15.94 14.39 3,500 0 0 0
PRE
19.7
19.7
19.70 19.90 19.70 27,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.4
11.4
10.50 11.40 10.50 1,500 0 0 0
PSB
4.3
4.3
4.30 4.50 4 49,900 0 0 0
PSC
10.3
10.3
10.40 10.40 10.30 200 0 0 0
PSD
14
14
14 14.70 13.60 391,300 0 0 0
PSE
10.5
10.5
10.70 10.70 10.50 8,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
8.20 8.20 7.40 799,300 0 0 0
PSL
10.6
10.6
11 11 10.60 1,200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 300 0 0 0
PSP
19.6
19.6
19 20 19 700 0 0 0
PSW
7.6
7.6
8.30 8.30 7.60 148,700 0 0 0
PTB
48.5
48.5
51 52.50 48 102,200 0 0 0
PTC
7.6
7.6
7.73 7.99 7.60 57,600 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
29.8
29.8
29.80 29.90 29.80 12,000 0 0 0
PTL
3.0
3.0
3.12 3.47 3.03 54,500 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 7,500 0 0 0
PTS
9.3
9.3
9 9.30 9 200 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 1,400 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 199,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
28.40 29 27 57,900 0 0 0
PVC
9.5
9.5
10.50 10.60 9.50 1,128,900 0 0 0
PVD
18.9
18.9
20.10 20.35 18.80 5,925,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6.40 6.40 6 44,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66
66
67 67.50 66 21,500 0 0 0
PVM
17
17
16.70 17 16.20 12,700 0 0 0
PVO
5.9
5.9
6 6 5.80 8,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.4
26.4
28.41 28.79 26.36 5,477,300 0 0 0
PVT
16.6
16.6
17.35 17.50 16.45 2,769,200 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.3
3.3
3.50 3.50 3.30 36,600 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.3
15.3
16.20 16.30 14.80 561,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
17.9
17.9
20 20 17.90 1,200 0 0 0
QCG
13.8
13.8
14.50 14.65 13.75 1,435,100 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 7,100 0 0 0
QNP
30.5
30.5
30.70 30.70 30.10 2,900 0 0 0
QNS
46
46
46.90 47.10 45.60 211,500 0 0 0
QNT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.6
17.6
17.62 17.62 17.62 0 0 0 0
QPH
35.2
35.2
36.50 36.50 35.10 15,300 0 0 0
QSP
25.9
25.9
25.80 25.90 25.80 500 0 0 0
QST
28
28
28 28 28 1,000 0 0 0
QTC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
QTP
12.9
12.9
13 13.10 12.80 368,200 0 0 0
RAL
92.6
92.6
94.40 94.40 92.60 7,700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.7
12.7
11.50 12.70 11.40 77,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60
60
62.50 63.20 59.90 1,277,000 0 0 0
RIC
7.4
7.4
7.50 7.50 7.20 12,400 0 0 0
RTB
27.8
27.8
28.10 28.10 27.80 1,100 0 0 0
RYG
10.9
10.9
10.65 10.90 10.50 67,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.6
34.6
34.60 34.60 34.60 100 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9
9
9.40 9.50 8.90 391,600 0 0 0
SAB
44
44
45.05 45.25 44 961,100 0 0 0
SAC
13
13
13 13 13 2,000 0 0 0
SAF
50.9
50.9
50.90 50.90 50.90 500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.9
6.9
7.10 7.45 6.85 1,726,000 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
35.2
35.2
36.08 36.18 35.20 24,900 0 0 0
SAV
14
14
14.80 14.80 14 15,200 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
29
29
28.90 29.10 28.80 9,200 0 0 0
SBB
16
16
16 16 16 3,500 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 5,000 0 0 0
SBG
12.2
12.2
12.20 12.30 12.10 185,500 0 0 0
SBH
41.5
41.5
43.50 43.50 41.50 400 0 0 0
SBL
5.6
5.6
5.80 5.80 5.60 6,800 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
5.7
5.7
6.20 6.20 5.40 1,670,400 0 0 0
SBT
25
25
25.40 25.50 25 929,900 0 0 0
SBV
7.8
7.8
8 8 7.78 5,700 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.1
63.1
63.10 63.10 62.90 23,900 0 0 0
SCI
9.8
9.8
9.80 10.10 9 66,300 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 7,300 0 0 0
SCL
19.4
19.4
19.82 19.82 17.98 5,100 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.2
9.2
9.71 9.85 9.17 9,328,200 0 0 0
SCS
54
54
55.50 56.20 52 346,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.7
7.7
8.10 8.10 7.60 60,700 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.70 11.70 11.60 3,500 0 0 0
SDA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.92 12.92 12.83 1,500 0 0 0
SDK
16
16
16 16 16 100 0 0 0
SDN
28
28
28 28 28 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
22
22
22 22 22 1,100 0 0 0
SDV
31.3
31.3
31.30 31.30 31.30 100 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
42.3
42.3
42.30 42.30 42.30 100 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
21.9
21.9
23.30 23.30 21.90 77,300 0 0 0
SEP
20.5
20.5
20.50 20.50 18 2,700 0 0 0
SFC
17.5
17.5
16.89 17.54 16.89 400 0 0 0
SFG
10
10
10 10 9.70 2,100 0 0 0
SFI
25.6
25.6
25.60 25.60 25.60 1,000 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 100 0 0 0
SGB
13
13
13 13.20 12.90 27,600 0 0 0
SGC
102.5
102.5
113.80 113.80 102.50 600 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SGN
61.3
61.3
63.35 63.35 61.33 22,000 0 0 0
SGP
25
25
26.80 26.80 24.60 74,900 0 0 0
SGR
20.3
20.3
21.90 21.90 20.25 502,600 0 0 0
SGS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGT
16.8
16.8
16.60 17 16.20 12,700 0 0 0
SHA
4.1
4.1
4.11 4.21 4.10 2,500 0 0 0
SHB
16.9
16.9
17.90 18 16.85 157,036,500 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7
7
7.40 7.40 7 1,500 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.15 14.20 13.85 611,400 0 0 0
SHN
4.6
4.6
5 5 4.60 39,400 0 0 0
SHP
35.1
35.1
35.15 35.20 35 3,300 0 0 0
SHS
24.7
24.7
27.60 28 24.70 49,358,400 0 0 0
SID
19.3
19.3
17.10 19.30 17.10 3,400 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
37
37
37.10 37.10 37 300 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.9
13.9
14 14.10 13.90 141,300 0 0 0
SJE
16.6
16.6
17.90 17.90 16.60 59,200 0 0 0
SJG
17
17
17 17 17 600 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SJS
64.6
64.6
68 69 64.60 98,900 0 0 0
SKG
10
10
10.55 10.65 10 143,300 0 0 0
SKH
24.5
24.5
24.90 24.90 24.50 15,600 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.1
28.1
28.50 28.50 28 10,500 0 0 0
SLS
166.2
166.2
170.30 170.30 166.20 8,800 0 0 0
SMA
9.0
9.0
9.03 9.03 8.42 1,400 0 0 0
SMB
37.7
37.7
38.38 38.43 37.67 13,700 0 0 0
SMC
11.0
11.0
11.10 11.75 10.95 662,200 0 0 0
SMN
11.1
11.1
11.30 11.30 11 13,800 0 0 0
SMT
11.5
11.5
11.10 11.50 11.10 10,000 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
32
32
32.70 32.70 32 800 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.5
10.5
10.50 10.50 10.50 200 0 0 0
SPV
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 62,400 0 0 0
SRC
51
51
50 51.80 45.60 4,800 0 0 0
SRF
8.2
8.2
7.71 8.17 7.70 5,800 0 0 0
SSB
17.4
17.4
18.65 18.80 17.40 3,426,900 0 0 0
SSC
33
33
33 33 33 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.5
8.5
8.60 8.70 8.50 6,500 0 0 0
SSH
85
85
85 85 85 0 0 0 0
SSI
38.0
38.0
40.75 41.80 37.95 70,585,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.79 6.09 5.54 178,700 0 0 0
STB
54.9
54.9
58.60 58.80 54.90 13,295,700 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
37.2
37.2
37.20 37.20 37.20 500 0 0 0
STH
20.7
20.7
21 22.90 19.20 275,700 0 0 0
STK
16.6
16.6
17.31 17.31 16.62 19,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
24.4
24.4
24.40 24.40 24.40 19,400 0 0 0
SVD
6.1
6.1
6.02 6.11 5.90 72,800 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
47.1
47.1
47 47.05 47 200 0 0 0
SVN
3
3
2.80 3 2.80 525,100 0 0 0
SVT
10.8
10.8
11.10 11.10 10.80 31,800 0 0 0
SWC
30.1
30.1
30.40 30.40 30.10 8,900 0 0 0
SZB
37.6
37.6
37.60 37.60 37.60 3,700 0 0 0
SZC
30.3
30.3
32.10 32.40 30.25 1,688,200 0 0 0
SZE
10.1
10.1
10.10 10.10 10 8,700 0 0 0
SZG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
SZL
42.7
42.7
42.70 42.70 42.70 600 0 0 0
TA6
6.6
6.6
6.30 6.60 6.30 600 0 0 0
TA9
12.3
12.3
12.60 12.60 12.30 16,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
47.1
47.1
50 50 47 706,500 0 0 0
TAN
36.8
36.8
36.80 36.80 36.80 4,000 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
37.80 37.80 37.75 4,900 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 300 0 0 0
TCB
37.9
37.9
40.65 40.65 37.85 30,048,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
21.7
21.7
23.05 23.38 21.71 14,583,300 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
34.1
34.1
34.65 34.80 33.90 26,400 0 0 0
TCM
28
28
28.80 28.80 27.70 775,900 0 0 0
TCO
10.7
10.7
10.70 10.80 10.35 132,200 0 0 0
TCR
3.0
3.0
2.90 3.10 2.76 10,800 0 0 0
TCT
19.8
19.8
19.80 20 19.80 5,100 0 0 0
TCW
31.5
31.5
31.70 31.80 31.10 13,300 0 0 0
TDB
42
42
42 42 42 0 0 0 0
TDC
11.9
11.9
12.40 12.45 11.90 1,081,500 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 900 0 0 0
TDG
2.9
2.9
3.04 3.04 2.80 40,300 0 0 0
TDH
4.8
4.8
5.07 5.09 4.80 256,300 0 0 0
TDM
56
56
56.20 56.50 56 49,500 0 0 0
TDP
33.5
33.5
33.20 34.50 32.80 135,300 0 0 0
TDS
8.4
8.4
8.80 8.80 8.40 28,900 0 0 0
TDT
6.6
6.6
6.50 6.60 6.40 66,900 0 0 0
TDW
51
51
51 51 51 100 0 0 0
TED
51.5
51.5
61.20 61.20 51.50 400 0 0 0
TEG
6.1
6.1
6.60 6.79 6.14 47,100 0 0 0
TEL
20
20
20 20 20 1,900 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
59.5
59.5
61.20 61.40 59 3,600 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
9
9
9 9 9 100 0 0 0
THD
26.4
26.4
26.30 26.80 26.30 2,500 0 0 0
THG
51.9
51.9
53.60 53.90 51.70 48,500 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
8.20 8.20 7.90 12,200 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
22.3
22.3
23.40 23.40 22 25,200 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.4
7.4
8.10 8.20 7.40 1,565,300 0 0 0
TIN
50
50
52.60 52.60 50 15,900 0 0 0
TIP
18.4
18.4
18.85 19 18.40 184,700 0 0 0
TIS
4.9
4.9
5.10 5.10 4.90 12,900 0 0 0
TIX
44.8
44.8
44.79 45.77 44.79 11,000 0 0 0
TJC
14
14
14 14 14 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14
14
14 14 14 0 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8
8
8.11 8.12 7.90 438,800 0 0 0
TLG
51.3
51.3
52.80 52.80 50.80 309,000 0 0 0
TLH
5.3
5.3
5.47 5.48 5.25 462,400 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
6.7
6.7
6.80 6.80 6.70 2,000 0 0 0
TLT
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TMB
59.1
59.1
59.70 59.70 57.50 1,900 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TMG
75
75
74.70 75 74.70 500 0 0 0
TMP
61.8
61.8
61.70 62.20 61.70 1,700 0 0 0
TMS
41.6
41.6
41.60 41.60 41 600 0 0 0
TMT
9.5
9.5
9.99 9.99 9.50 3,700 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TN1
14.0
14.0
14.30 14.30 13.95 19,100 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30
30
27.80 30.50 27.80 1,500 0 0 0
TNG
17.6
17.6
18.11 18.40 17.62 1,134,100 0 0 0
TNH
12.0
12.0
12.50 12.80 11.85 191,600 0 0 0
TNI
5.1
5.1
5.11 5.11 5.11 274,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.3
8.3
8.35 8.43 8.19 49,700 0 0 0
TNV
10
10
10 10 10 0 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
129.9
129.9
133.80 135 126.90 55,700 0 0 0
TOT
15.9
15.9
15.40 15.90 15.40 3,200 0 0 0
TOW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
TPB
17.1
17.1
18.33 18.33 17.10 26,339,100 0 0 0
TPC
11.2
11.2
11.25 12.60 11.20 2,400 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TRA
65.9
65.9
66 66 65.90 3,200 0 0 0
TRC
65.8
65.8
69.50 69.90 64.70 51,300 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 4,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
14.20 14.20 13.90 2,900 0 0 0
TSB
35.2
35.2
36.70 36.70 35.20 1,000 0 0 0
TSC
2.9
2.9
3 3 2.80 443,000 0 0 0
TSD
5.7
5.7
6.20 6.30 5.70 34,900 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TST
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TT6
5.4
5.4
5.59 5.59 5.41 3,900 0 0 0
TTA
11.3
11.3
11.70 11.70 10.90 427,300 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 10,100 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
2.7
2.7
2.85 2.90 2.67 850,900 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTH
2.6
2.6
2.60 2.70 2.60 435,600 0 0 0
TTL
8.1
8.1
7.50 8.10 7.50 900 0 0 0
TTN
17
17
16.90 17.50 16.80 183,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
32.13 34.97 32.13 9,900 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
23.5
23.5
23.70 23.80 23 30,800 0 0 0
TV2
31.5
31.5
31.50 33.60 31.30 275,500 0 0 0
TV3
16
16
16 16 16 5,000 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.8
8.8
9.30 9.60 8.84 145,000 0 0 0
TVC
11.8
11.8
12 12.60 11.50 1,392,700 0 0 0
TVD
10.1
10.1
10.20 10.20 10 13,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.5
7.5
7.90 7.90 7.30 491,300 0 0 0
TVS
16.5
16.5
17.50 18 16.45 380,100 0 0 0
TVT
16.2
16.2
16.05 16.40 16.05 8,500 0 0 0
TW3
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 3,100 0 0 0
TYA
18.6
18.6
19.90 19.90 18.60 12,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.60 7.60 7.30 8,400 0 0 0
UDL
17
17
17 17 17 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
52
52
50.90 52 50.90 66,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.4
9.4
8.80 9.40 8.70 6,100 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10
10
11.10 11.10 10 300 0 0 0
USD
17.6
17.6
17.60 17.60 17.50 3,100 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VAB
11.8
11.8
11.50 12.05 11.50 4,590,500 0 0 0
VAF
18.7
18.7
19 19 18.10 4,000 0 0 0
VAV
36.5
36.5
36.50 36.50 36.50 600 0 0 0
VBB
11.2
11.2
11.61 11.61 10.93 105,300 0 0 0
VBC
19.7
19.7
19.80 19.80 19.70 2,300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
13.4
13.4
14.60 14.60 13.40 9,200 0 0 0
VC2
7.3
7.3
7.70 7.90 7.10 371,100 0 0 0
VC3
28.2
28.2
28.60 28.60 28.10 1,035,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
43.3
43.3
43.30 43.30 43.30 0 0 0 0
VC7
9.9
9.9
10.90 11.10 9.90 688,000 0 0 0
VC9
3.8
3.8
3.90 3.90 3.80 13,500 0 0 0
VCA
9.0
9.0
9.10 9.60 9 21,600 0 0 0
VCB
59.4
59.4
61.80 62.20 58.60 12,115,600 0 0 0
VCC
8.9
8.9
9.80 9.80 8.90 2,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.5
289.5
293 296.80 289.50 800 0 0 0
VCG
25.8
25.8
27.65 28.10 25.75 18,784,600 0 0 0
VCI
39.1
39.1
41.80 42.50 39.05 13,008,000 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCP
25.6
25.6
26.40 26.40 25.60 44,300 0 0 0
VCR
34.9
34.9
36.10 36.10 34.90 15,000 0 0 0
VCS
45.2
45.2
46.80 46.80 45.20 151,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
38
38
38 38 38 8,800 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
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
52.5
52.5
53 53 50 400 0 0 0
VDS
20.1
20.1
21.55 22 20.10 3,703,100 0 0 0
VDT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.30 25,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
3.6
3.6
4.20 4.20 3.60 12,300 0 0 0
VEA
34.6
34.6
35.34 35.34 34.54 762,400 0 0 0
VEC
17.7
17.7
18.50 19.50 17.70 92,500 0 0 0
VEF
152.9
152.9
159.21 159.95 151.99 71,700 0 0 0
VES
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VET
17.9
17.9
16 17.90 16 1,200 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
56
56
57.10 57.20 56 7,100 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
44.3
44.3
47.83 48.02 44.30 2,781,000 0 0 0
VGG
42.1
42.1
44.30 44.30 42.10 300 0 0 0
VGI
68.4
68.4
65.30 72 65.30 1,039,600 0 0 0
VGL
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VGP
28
28
28.10 28.10 27.80 19,200 0 0 0
VGR
53.2
53.2
53.17 54.04 53.17 900 0 0 0
VGS
29.2
29.2
32.30 32.70 29.20 2,778,700 0 0 0
VGT
11.1
11.1
11.90 12.20 11.10 1,076,400 0 0 0
VGV
33.6
33.6
33.60 33.60 33.60 100 0 0 0
VHC
51.9
51.9
54.80 55.20 50.70 1,466,900 0 0 0
VHD
5
5
5 5 5 7,700 0 0 0
VHE
4.8
4.8
4.90 5.10 4.60 719,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.20 2.30 2.10 518,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VHM
108
108
114 115 108 11,634,800 0 0 0
VIB
18.4
18.4
19.70 19.80 18.35 21,189,400 0 0 0
VIC
194.9
194.9
200 204.50 190 5,671,000 0 0 0
VID
5.1
5.1
5.05 5.12 5.05 1,200 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 5,600 0 0 0
VIG
5.7
5.7
6.30 6.30 5.70 472,700 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VIN
18.4
18.4
17.80 18.40 17.80 2,900 0 0 0
VIP
12.5
12.5
13.15 13.15 12.45 382,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VIW
8.8
8.8
7.90 9 7.90 1,400 0 0 0
VIX
35.8
35.8
38.20 39 35.75 45,007,500 0 0 0
VJC
174.5
174.5
174.50 180 165.60 3,485,400 0 0 0
VLA
8.9
8.9
9 9 8.90 800 0 0 0
VLB
45.5
45.5
48.30 49 45.50 214,000 0 0 0
VLC
14.3
14.3
14.60 14.80 14.10 153,300 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.7
8.7
8.90 8.90 8.50 2,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.09 6.09 5.82 800 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 8,000 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.1
17.1
18.10 18.10 17.10 6,400 0 0 0
VNB
16.9
16.9
17.60 17.70 16.50 126,500 0 0 0
VNC
33.8
33.8
35 35 33.60 5,900 0 0 0
VND
22.0
22.0
23.50 23.80 21.95 33,639,500 0 0 0
VNE
7.2
7.2
7.35 7.46 7.23 97,200 0 0 0
VNF
16.9
16.9
16.80 16.90 16.50 9,600 0 0 0
VNG
7.1
7.1
7.20 7.20 7.10 1,500 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.5
8.5
8.60 8.60 8.50 1,400 0 0 0
VNL
21.9
21.9
21.86 22.00 21.86 11,300 0 0 0
VNM
55
55
58.90 59.40 55 8,737,700 0 0 0
VNP
13.4
13.4
13.30 13.70 13 87,600 0 0 0
VNR
19.7
19.7
20.20 20.20 19.70 50,600 0 0 0
VNS
9.6
9.6
9.55 9.56 9.55 8,900 0 0 0
VNT
42.7
42.7
42.70 42.70 42.70 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNZ
390
390
398 398 388 400 0 0 0
VOC
11.7
11.7
11.70 11.80 11.60 33,000 0 0 0
VOS
12.1
12.1
12.85 12.95 12 1,253,800 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
29.8
29.8
31.55 31.80 29.75 52,634,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.1
25.1
25.40 25.65 25.10 3,300 0 0 0
VPG
7.4
7.4
7.50 7.77 7.30 1,153,200 0 0 0
VPH
4.7
4.7
5 5 4.65 113,200 0 0 0
VPI
57.5
57.5
59.50 59.50 57.40 1,768,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
12.3
12.3
13.15 13.15 12.30 81,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.8
12.8
12.95 12.95 12.60 6,200 0 0 0
VRE
38.2
38.2
39.50 41.30 38.15 18,979,900 0 0 0
VRG
17.5
17.5
17.70 17.80 17 25,600 0 0 0
VSA
20
20
20 20 19.90 2,600 0 0 0
VSC
25.2
25.2
27 27.20 25.15 12,337,500 0 0 0
VSE
8.2
8.2
8.10 8.20 8 1,300 0 0 0
VSF
25.9
25.9
25.80 26 25.80 6,300 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
44.0
44.0
44.60 44.60 42.06 46,300 0 0 0
VSI
19.7
19.7
19.70 21.20 19.70 4,100 0 0 0
VSM
14.2
14.2
14.30 14.30 14.20 3,900 0 0 0
VSN
14.5
14.5
13.60 14.80 13.60 2,500 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.8
2.8
2.60 2.80 2.60 31,100 0 0 0
VTB
9.5
9.5
9.57 9.59 9.50 50,500 0 0 0
VTC
7.7
7.7
8 8 7.70 3,100 0 0 0
VTD
7
7
7.10 7.10 6.70 20,800 0 0 0
VTE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,100 0 0 0
VTK
50
50
50 53 50 24,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.85 11.95 11.50 555,700 0 0 0
VTP
104.5
104.5
100 107 98.50 3,339,300 0 0 0
VTQ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VTR
15
15
16.10 16.30 14.70 150,200 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.5
13.5
13.30 13.50 13 102,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18
18
18.40 18.50 18 1,301,000 0 0 0
VUA
19
19
18.50 19 18.50 1,200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
54
54
48.30 54.90 48.30 397,700 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.6
16.6
16.60 16.60 16.60 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
11
11
11 11 11 0 0 0 0
WCS
280.9
280.9
281.20 281.20 280.90 200 0 0 0
WSB
57.9
57.9
57.94 57.94 57.94 100 0 0 0
WSS
7
7
7.50 7.50 7 61,100 0 0 0
WTC
10.6
10.6
10.50 10.60 10.50 1,000 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X26
26
26
26 26 26 2,000 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 500 0 0 0
XMC
8
8
8.50 8.50 8 13,200 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 200 0 0 0
XPH
14.5
14.5
14.70 16 14.50 17,300 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 4,700 0 0 0
YBM
13.7
13.7
14.20 14.45 13.70 4,400 0 0 0
YEG
12.1
12.1
13 13.15 12.10 2,716,100 0 0 0
YTC
34
34
34 34 34 0 0 0 0
^HASTC
263.0
263.0
275.54 278.91 262.80 168,904,693 0 0 0
^UPCOM
109
109
112.56 112.67 108.13 0 0 0 0
^VN30
1,870.9
1,870.9
1,968.92 1,972.81 1,870.86 777,472,239 0 0 0
^VNINDEX
1,636.4
1,636.4
1,723.59 1,727.11 1,636.43 1,634,751,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |