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
31.1
31.1
31.13 31.13 31.13 300 0 0 0
AAA
7.1
7.1
7.59 7.68 7.08 3,842,100 0 0 0
AAH
3.6
3.6
3.80 3.80 3.60 1,442,500 0 0 0
AAM
6.8
6.8
6.90 7.10 6.81 1,500 0 0 0
AAS
9.8
9.8
10.60 10.90 9.60 4,092,000 0 0 0
AAT
3.4
3.4
3.65 3.70 3.41 52,900 0 0 0
ABB
10.1
10.1
10.61 10.69 9.90 9,066,500 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
12.3
12.3
12.34 13.58 12.34 8,400 0 0 0
ABS
2.8
2.8
3 3.07 2.81 319,500 0 0 0
ABT
58.0
58.0
61.56 62.51 58.03 9,300 0 0 0
ABW
10.4
10.4
11 11.20 10 188,300 0 0 0
ACB
21.4
21.4
22.06 22.10 21.19 32,231,800 0 0 0
ACC
13.4
13.4
13.35 13.40 13 2,100 0 0 0
ACE
37.1
37.1
37.95 37.95 37.11 7,500 0 0 0
ACL
12.9
12.9
12.93 12.93 12.45 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 1,049,300 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.2
9.2
9.13 9.39 8.72 22,300 0 0 0
ADS
7.1
7.1
7.58 7.62 7.08 102,900 0 0 0
AG1
10.2
10.2
10.04 10.22 10.04 700 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
15.2
15.2
16.14 16.23 15.18 606,700 0 0 0
AGP
34.9
34.9
35.70 35.70 33.66 2,000 0 0 0
AGR
16
16
17.10 17.40 16 1,501,500 0 0 0
AGX
157.7
157.7
157.65 157.65 157.65 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
38.2
38.2
39.62 39.62 38.07 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
11.6
11.6
11.62 11.62 11.62 500 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
7.4
7.4
7.50 7.70 7.20 56,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
29.3
29.3
32.23 32.23 29.27 3,861,600 0 0 0
APF
33.5
33.5
33.88 34.06 33.54 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
12.3
12.3
12.32 12.32 12.32 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
24.7
24.7
24.67 24.67 24.67 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
57.9
57.9
61.96 61.96 57.69 44,300 0 0 0
ATA
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
51.4
51.4
51.38 51.38 51.38 100 0 0 0
AVG
14.2
14.2
14.60 14.60 13.90 119,700 0 0 0
BAB
11.5
11.5
11.58 11.92 11.49 3,300 0 0 0
BAF
29.7
29.7
30.64 30.86 29.73 2,481,000 0 0 0
BAL
8.9
8.9
8.87 8.87 8.87 0 0 0 0
BAX
34.5
34.5
34.47 34.47 34.47 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
8.6
8.6
8.57 8.57 8.57 0 0 0 0
BBS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBT
13.7
13.7
13.71 13.71 13.71 200 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
7.9
7.9
8.10 8.25 7.80 64,600 0 0 0
BCF
33.4
33.4
33.40 33.40 33.40 1,500 0 0 0
BCM
61.4
61.4
63.99 64.29 61.44 232,800 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.6
34.6
34.62 34.62 34.62 0 0 0 0
BDT
9.4
9.4
9.50 9.60 9.40 65,200 0 0 0
BDW
23.1
23.1
23.07 24.02 23.07 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
39.6
39.6
39.61 40.68 38.34 728,900 0 0 0
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
BHA
23.3
23.3
23.27 23.27 23.27 100 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
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
29.5
29.5
29.94 29.94 29.46 700 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
33.8
33.8
36.04 36.13 33.77 7,393,700 0 0 0
BIG
4.2
4.2
4.23 4.31 4.14 42,500 0 0 0
BIO
10.6
10.6
10.58 10.58 10.58 0 0 0 0
BKC
19.4
19.4
20.21 21.76 19.20 119,000 0 0 0
BKG
2.8
2.8
2.90 2.94 2.80 259,000 0 0 0
BLI
8.6
8.6
8.70 8.70 8.60 6,200 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
24.8
24.8
24.70 24.89 24.70 600 0 0 0
BMC
16.6
16.6
17 17.45 16 62,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 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
17.9
17.9
18.34 18.96 17.85 937,500 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
143.8
143.8
153.78 153.78 141.95 217,400 0 0 0
BMS
12.1
12.1
13.08 13.27 12.04 477,400 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
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
11.4
11.4
11.38 11.61 11.38 15,300 0 0 0
BRR
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BRS
24.5
24.5
23.51 24.45 23.51 1,400 0 0 0
BSA
22.4
22.4
22.50 22.50 22.40 600 0 0 0
BSD
12.8
12.8
12.71 12.81 12.71 300 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BSH
15.5
15.5
15.47 15.47 15.47 0 0 0 0
BSI
36.5
36.5
38.91 39.18 36.50 1,579,700 0 0 0
BSL
9.5
9.5
9.67 9.67 9.48 11,400 0 0 0
BSP
9.1
9.1
9.09 9.09 9.09 200 0 0 0
BSQ
15.8
15.8
15.83 15.83 15.83 0 0 0 0
BSR
15.8
15.8
17.05 17.30 15.80 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
36.7
36.7
37.20 37.60 36.06 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
35.4
35.4
35.37 35.37 35.37 0 0 0 0
BTU
13.4
13.4
13.67 13.67 13.21 2,200 0 0 0
BTV
12.4
12.4
12.38 12.38 12.38 0 0 0 0
BTW
62.6
62.6
62.63 62.63 62.63 0 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
15.2
15.2
15.83 15.83 15.17 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
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.7
44.7
45.79 46.07 44.74 146,900 0 0 0
BWS
32.3
32.3
32.34 32.34 32.34 100 0 0 0
BXH
15.0
15.0
15.04 15.14 15.04 2,000 0 0 0
C21
15.1
15.1
15.10 15.10 15.10 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.6
9.6
9.66 9.66 9.64 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 2,687,400 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
37.9
37.9
38.61 39.07 37.68 35,800 0 0 0
CAT
12.4
12.4
12.49 12.56 12.41 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
29.0
29.0
27.62 29.05 27.62 9,500 0 0 0
CCA
9.7
9.7
9.69 9.69 9.69 0 0 0 0
CCI
21.4
21.4
20.98 21.68 20.98 1,300 0 0 0
CCL
5.7
5.7
6.09 6.09 5.67 594,300 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
17.0
17.0
18.31 18.31 16.50 664,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
31.41 32.96 31.21 89,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
8.9
8.9
8.98 8.98 8.88 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
27.4
27.4
30.38 31.33 27.43 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.8
26.8
26.94 26.94 26.77 28,300 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 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
11.2
11.2
11.21 11.21 11.21 700 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
33.0
33.0
36.40 37.55 33.01 8,100 0 0 0
CKD
21.8
21.8
22.03 22.03 21.83 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
46.5
46.5
48.14 48.33 46.05 2,000 0 0 0
CLH
20.0
20.0
20.04 20.13 19.87 60,700 0 0 0
CLL
27.9
27.9
28.27 28.32 27.82 15,300 0 0 0
CLM
51.0
51.0
50.95 50.95 50.95 0 0 0 0
CLW
43.5
43.5
43.48 43.48 43.48 0 0 0 0
CLX
15.1
15.1
15.16 15.16 14.50 84,500 0 0 0
CMC
8.2
8.2
8.40 8.40 8.20 1,600 0 0 0
CMD
19.9
19.9
19.99 19.99 19.90 3,200 0 0 0
CMF
317.2
317.2
317.15 317.15 317.15 0 0 0 0
CMG
33.6
33.6
33.64 35.27 33.59 1,111,700 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
20.8
20.8
20.80 20.80 20.80 0 0 0 0
CMN
20.1
20.1
20.10 20.10 20.10 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
6.3
6.3
6.95 7.13 6.30 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
31.3
31.3
30.69 31.44 30.69 1,600 0 0 0
CNG
26.2
26.2
26.30 26.40 26.15 17,600 0 0 0
CNN
62.9
62.9
62.85 62.85 62.85 0 0 0 0
CNT
7.8
7.8
7.90 7.90 7.80 500 0 0 0
COM
28.8
28.8
28.69 28.83 28.69 500 0 0 0
CPA
5.6
5.6
5 5.60 5 700 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 200 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
30.5
30.5
30.42 30.52 30.04 10,600 0 0 0
CQT
7.9
7.9
7.94 7.94 7.94 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
16.5
16.5
18.45 18.45 16.45 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
CTB
16.0
16.0
16.03 16.03 16.03 600 0 0 0
CTD
70.8
70.8
75.30 76.02 69.92 1,558,500 0 0 0
CTF
19.6
19.6
19.66 19.66 19.12 259,400 0 0 0
CTG
33.3
33.3
35.95 36.36 33.23 25,108,500 0 0 0
CTI
21.0
21.0
22.27 22.82 20.95 2,299,400 0 0 0
CTP
8.8
8.8
9.10 9.10 8.50 26,100 0 0 0
CTR
72.9
72.9
70.44 75.09 69.82 1,404,900 0 0 0
CTS
32.7
32.7
34.77 36.48 32.66 5,517,400 0 0 0
CTT
20.6
20.6
20.63 20.63 20.63 200 0 0 0
CTW
26.5
26.5
26.47 26.47 26.47 0 0 0 0
CVT
28.3
28.3
26.60 28.25 26.50 3,300 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
D11
9.1
9.1
9.05 9.05 9.05 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
16.0
16.0
16.03 16.03 16.03 3,000 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
3.8
3.8
3.90 3.90 3.76 182,500 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
22.1
22.1
23.69 23.78 22.06 7,965,600 0 0 0
DBD
51.2
51.2
51.55 51.65 51.17 46,200 0 0 0
DBM
23.1
23.1
23.11 23.11 23.11 0 0 0 0
DBT
11.5
11.5
11.70 11.70 11.50 900 0 0 0
DC1
6.6
6.6
6.59 6.59 6.59 100 0 0 0
DC2
6.5
6.5
6.04 6.51 6.04 2,800 0 0 0
DC4
10.0
10.0
10.55 10.82 10 1,228,600 0 0 0
DCF
37.5
37.5
37.50 37.50 37.50 500 0 0 0
DCG
24.9
24.9
24.88 24.88 24.88 100 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
27.5
27.5
29.40 29.50 27.45 780,400 0 0 0
DCM
30.3
30.3
31.96 32.66 30.25 4,925,700 0 0 0
DCR
3.7
3.7
3.70 3.70 3.70 0 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
DDH
8.0
8.0
7.96 7.96 7.96 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
32.0
32.0
33.07 34.38 30.64 2,634,600 0 0 0
DFC
23.2
23.2
23.33 23.33 23.24 700 0 0 0
DFF
1.1
1.1
1.10 1.20 1 726,900 0 0 0
DGC
74.4
74.4
79.23 80.69 74.44 2,040,600 0 0 0
DGT
4.6
4.6
4.70 4.90 4.60 252,900 0 0 0
DGW
37.4
37.4
40.30 40.70 37.40 2,284,700 0 0 0
DHA
47.7
47.7
47.25 50.45 47.06 386,700 0 0 0
DHB
8.5
8.5
8.70 8.70 8.40 2,300 0 0 0
DHC
27.5
27.5
28.94 29.54 26.92 398,400 0 0 0
DHD
22.7
22.7
22.71 22.71 22.71 2,000 0 0 0
DHG
95.7
95.7
96.09 96.56 95.14 11,200 0 0 0
DHM
6.2
6.2
6.13 6.37 6.13 2,300 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 900 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 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
21.6
21.6
22.74 23.40 21.60 35,152,700 0 0 0
DIH
11.6
11.6
11.74 11.74 11.39 1,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 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
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
57.5
57.5
57.50 57.60 57.50 8,500 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
19.9
19.9
25.28 25.28 19.94 5,800 0 0 0
DNC
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DND
8
8
8 8 8 100 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 0 0 0 0
DNH
52.8
52.8
52.84 52.84 52.84 0 0 0 0
DNL
28.8
28.8
28.78 28.78 28.78 0 0 0 0
DNN
3.4
3.4
3.37 3.37 3.37 0 0 0 0
DNP
20
20
20 20 20 2,600 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.2
33.2
33.21 33.21 33.21 0 0 0 0
DOC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
33.6
33.6
33.74 34.11 33.56 2,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.9
48.9
49.27 49.27 48.05 5,000 0 0 0
DPG
44.0
44.0
46.84 47.28 43.98 2,851,500 0 0 0
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
20.7
20.7
21.68 22.14 20.69 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
DQC
10.2
10.2
10.45 10.55 10.17 9,400 0 0 0
DRC
14.4
14.4
15.03 15.03 14.41 255,600 0 0 0
DRG
8.4
8.4
8.44 8.44 8.44 100 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 10.30 460,400 0 0 0
DRL
48.6
48.6
49.49 49.49 48.64 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
22.4
22.4
23.31 23.76 21.70 748,800 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
39.9
39.9
40.58 40.67 39.94 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
4.1
4.1
4.26 4.35 4.10 8,900 0 0 0
DTD
16.9
16.9
18.64 18.90 16.88 1,508,700 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.2
2.2
2.40 2.40 2.20 49,000 0 0 0
DTK
11.2
11.2
11.58 11.58 11.20 900 0 0 0
DTL
12.9
12.9
13 13.25 12.90 17,800 0 0 0
DTP
84.4
84.4
85.25 85.25 84.38 200 0 0 0
DTT
15.7
15.7
15.74 15.74 15.74 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.0
15.0
15.01 15.01 15.01 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
18.9
18.9
19.65 19.75 18.90 10,200 0 0 0
DVP
63.1
63.1
63.83 63.83 63.11 15,000 0 0 0
DVW
26.4
26.4
26.38 26.38 26.38 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
18.5
18.5
19.47 20.04 18.46 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
10.5
10.5
10.46 10.46 10.46 700 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
23.3
23.3
23.24 23.33 23.24 400 0 0 0
EID
23.9
23.9
24.04 24.04 23.94 5,500 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 2,000 0 0 0
ELC
19.5
19.5
19.76 20.29 19.48 877,700 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.7
20.7
20.74 20.74 20.74 0 0 0 0
EVE
9.5
9.5
9.66 9.66 9.48 26,100 0 0 0
EVF
12.9
12.9
13.60 13.90 12.90 13,101,400 0 0 0
EVG
8.6
8.6
8.98 9.14 8.55 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
3.4
3.4
3.48 3.53 3.40 50,000 0 0 0
FCN
15.9
15.9
16.68 17.27 15.85 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
22.5
22.5
22.47 22.47 22.47 0 0 0 0
FIC
12.5
12.5
13.06 13.06 12.47 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
33.0
33.0
33.85 34.51 33.00 74,100 0 0 0
FOC
55.8
55.8
55.58 57.04 54.88 25,900 0 0 0
FOX
61.3
61.3
61.70 63.80 60.60 75,000 0 0 0
FPT
86.1
86.1
87.39 90.85 86.10 14,580,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.0
5.0
4.96 4.96 4.96 0 0 0 0
FRT
123.0
123.0
129.52 132.29 123.05 450,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.4
40.4
40.41 40.41 40.41 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.5
28.5
30.37 30.81 28.50 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 7.64 605,000 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
17.4
17.4
17.74 18.00 17.39 21,000 0 0 0
GDW
33.9
33.9
33.94 33.94 33.94 100 0 0 0
GEG
14.3
14.3
14.57 14.90 14.29 676,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
45.8
45.8
49.28 50.16 45.76 34,359,700 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.3
11.3
11.33 11.33 11.33 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
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 0 0 0 0
GMD
61.5
61.5
66.08 66.08 61.51 5,551,000 0 0 0
GMH
8.0
8.0
7.93 8.02 7.93 1,900 0 0 0
GMX
14.3
14.3
14.27 14.27 14.27 10,200 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.40 40,600 0 0 0
GSM
27.4
27.4
27.94 27.94 27.40 5,300 0 0 0
GSP
10.0
10.0
10 10.09 9.95 32,100 0 0 0
GTA
9.4
9.4
9.42 9.42 9.42 0 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
10.4
10.4
10.41 10.41 10.41 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
78.6
78.6
78.64 78.64 78.64 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
13.3
13.3
13.26 13.26 13.26 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
51.3
51.3
53.51 53.51 49.95 2,983,000 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
9.0
9.0
8.97 8.97 8.97 200 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
34.4
34.4
34.42 34.42 34.42 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
6.3
6.3
6.50 6.80 6.20 3,486,500 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 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
24.1
24.1
24.11 24.11 24.11 0 0 0 0
HCC
20.5
20.5
20.69 21.50 20.53 14,100 0 0 0
HCD
6.2
6.2
6.34 6.53 6.24 14,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.9
20.9
22.43 22.68 20.90 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
10.3
10.3
11.03 11.12 10.31 44,200 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
5.5
5.5
5.55 5.82 5.55 15,100 0 0 0
HDB
24.2
24.2
25.60 25.76 24.20 26,891,500 0 0 0
HDC
29.6
29.6
31.44 32.53 29.62 11,435,600 0 0 0
HDG
28.7
28.7
30.35 30.89 28.70 8,963,400 0 0 0
HDM
33.8
33.8
33.69 33.96 33.69 6,700 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 1,500 0 0 0
HEC
32.5
32.5
32.50 32.50 32.50 100 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
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
8.1
8.1
8.08 8.08 8.08 200 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
269.7
269.7
275.87 284.79 269.71 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
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.1
10.1
10.89 11.22 10.14 277,700 0 0 0
HHS
16.9
16.9
17.90 18 16.85 7,652,000 0 0 0
HHV
13.6
13.6
14.51 14.93 13.62 21,209,000 0 0 0
HID
3.5
3.5
3.43 3.51 3.41 1,162,900 0 0 0
HII
4.3
4.3
4.41 4.41 4.32 226,600 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
27.6
27.6
27.62 27.62 27.62 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.75 13.75 13.75 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
11.3
11.3
10.63 11.27 10.63 679,900 0 0 0
HLD
16.9
16.9
17.54 17.54 16.76 146,300 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HMC
10.9
10.9
11.01 11.15 10.92 13,800 0 0 0
HMD
24.4
24.4
24.36 24.36 24.36 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.2
17.2
15.84 17.16 15.84 300 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
11.4
11.4
11.38 11.38 11.38 100 0 0 0
HND
11
11
11.30 11.30 10.50 44,100 0 0 0
HNF
32.0
32.0
31.96 31.96 31.96 0 0 0 0
HNG
5.7
5.7
5.90 6.10 5.70 4,793,400 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.2
8.2
8.30 8.30 8.20 273,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 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
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HPD
16.3
16.3
16.24 16.33 16.24 16,100 0 0 0
HPG
23.7
23.7
25.36 25.68 23.68 102,963,100 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
HPP
69.0
69.0
68.35 69.03 68.35 1,200 0 0 0
HPT
22.6
22.6
23.87 23.87 22.59 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
36.6
36.6
36.61 36.61 36.61 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
13.1
13.1
14.04 14.12 13.08 13,306,100 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
13.0
13.0
13.00 13.00 13.00 200 0 0 0
HSV
3.8
3.8
4 4 3.80 111,000 0 0 0
HT1
17.5
17.5
17.18 18.35 17.18 2,097,000 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 1,700 0 0 0
HTG
35.2
35.2
35.20 35.20 34.65 7,400 0 0 0
HTI
20.9
20.9
21.80 21.80 20.79 175,600 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
6.3
6.3
6.80 6.80 6.33 839,600 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
10.4
10.4
11.15 11.15 10.39 24,800 0 0 0
HU1
7.7
7.7
7.80 8.23 7.71 5,100 0 0 0
HU4
12.6
12.6
13.19 13.19 11.44 209,000 0 0 0
HU6
5.1
5.1
4.90 5.10 4.90 3,500 0 0 0
HUB
14.0
14.0
14.11 14.33 13.98 8,700 0 0 0
HUG
27.1
27.1
27.07 27.07 27.07 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
HVH
11.8
11.8
12 12.09 11.82 133,500 0 0 0
HVN
32.6
32.6
35 36.25 32.60 1,402,300 0 0 0
HVT
28.4
28.4
28.45 28.65 28.16 24,000 0 0 0
HWS
13.6
13.6
13.70 13.70 13.42 10,500 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 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
34.5
34.5
35.72 35.72 34.36 11,600 0 0 0
ICT
17.0
17.0
17.20 17.20 16.87 205,100 0 0 0
IDC
28.1
28.1
30.40 30.56 27.71 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
184.7
184.7
184.67 184.67 184.67 1,000 0 0 0
IDV
22.2
22.2
21.96 22.21 21.04 34,700 0 0 0
IFS
19.3
19.3
19.42 19.51 19.33 9,200 0 0 0
IJC
11.8
11.8
12.60 12.75 11.75 10,598,100 0 0 0
ILA
6.8
6.8
7.10 7.10 6.20 12,800 0 0 0
ILB
24.5
24.5
24.66 24.66 24.14 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
47.3
47.3
49.86 49.86 47.30 71,000 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
44.5
44.5
44.50 44.50 41.50 4,300 0 0 0
IPA
16.4
16.4
18.26 18.35 16.43 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
23.5
23.5
25.84 25.84 23.49 200 0 0 0
IST
32.9
32.9
32.87 32.87 32.87 100 0 0 0
ITC
12.0
12.0
13.00 13.00 12.05 307,000 0 0 0
ITD
10.4
10.4
10.45 10.57 10.37 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
9.35 9.35 8.45 510,900 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
11.3
11.3
11.94 12.59 11.19 88,800 0 0 0
KDC
50.6
50.6
50.78 50.98 49.81 186,800 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
5.2
5.2
5.38 5.38 5.19 12,700 0 0 0
KHD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
KHG
6.5
6.5
7 7.19 6.51 12,178,600 0 0 0
KHP
11.7
11.7
11.90 12.00 11.63 197,300 0 0 0
KHS
16.5
16.5
17.15 17.15 16.51 41,000 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 0 0 0 0
KIP
14.8
14.8
14.82 14.82 14.82 0 0 0 0
KKC
6.5
6.5
6.10 6.50 6.10 1,000 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
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
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
40.0
40.0
40.01 40.01 40.01 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.1
21.1
21.11 21.11 21.11 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
20.6
20.6
20.96 22.24 20.56 47,500 0 0 0
L40
44.1
44.1
42.94 45.20 40.32 205,600 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
17.5
17.5
18.43 18.43 17.46 21,300 0 0 0
LAI
12.5
12.5
13 13.08 12.50 68,800 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
19.3
19.3
19.30 19.30 19.30 0 0 0 0
LBM
33.7
33.7
34.40 34.45 32.29 23,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.71 10.97 10.02 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
20.5
20.5
20.54 20.54 20.54 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
49
49
48.50 50 48 44,900 0 0 0
LHG
26.8
26.8
27.61 27.89 26.69 116,000 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
32.2
32.2
32.63 32.63 30.78 26,300 0 0 0
LKW
32.1
32.1
32.08 32.53 32.08 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
12.8
12.8
12.07 12.81 12.07 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
9.8
9.8
9.76 9.76 9.76 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
29
31 31.10 27.80 215,500 0 0 0
LSS
8.6
8.6
9.00 9.00 8.63 329,600 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
18.8
18.8
19.61 19.61 18.77 5,500 0 0 0
MA1
31.4
31.4
34 34 30.80 9,700 0 0 0
MAC
11.9
11.9
11.90 12.63 11.83 1,200 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
20.2
20.2
21.59 21.71 20.22 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
22.6
22.6
25.13 25.43 22.62 11,201,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.50 7.50 7.40 17,500 0 0 0
MCM
24.9
24.9
25.96 25.96 24.94 120,000 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
9.0
9.0
9.23 9.23 9.05 12,900 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 30,500 0 0 0
MDG
18.7
18.7
18.68 18.68 18.68 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
5.2
5.2
5.24 5.24 5.24 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
14.2
14.2
14.88 16.24 14.10 53,500 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
12.5
12.5
13.14 13.43 12.48 445,200 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
14.3
14.3
15.21 15.21 14.32 301,100 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 500 0 0 0
MKV
9.4
9.4
9.80 9.90 9.40 13,300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20.50 20.50 19.10 800 0 0 0
MML
34.9
34.9
38 38 33.50 384,300 0 0 0
MNB
25.3
25.3
25.31 25.31 25.31 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.0
16.0
15.86 16.15 15.07 104,100 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
10.2
10.2
10.88 10.92 10.17 22,715,600 0 0 0
MSH
29.0
29.0
30.02 30.55 28.93 156,500 0 0 0
MSN
81.9
81.9
87 88.80 81.90 31,684,600 0 0 0
MSR
25.4
25.4
27.81 28.89 24.29 4,373,900 0 0 0
MST
5.7
5.7
5.90 6 5.40 1,822,400 0 0 0
MTA
14.7
14.7
14.85 15.74 14.25 39,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.7
26.7
26.67 26.67 26.67 0 0 0 0
MTL
6
6
6 6 6 12,000 0 0 0
MTP
11.9
11.9
11.89 11.89 11.89 0 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 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
14.8
14.8
15.90 16.56 13.52 276,500 0 0 0
MVN
47.9
47.9
47.10 48.50 44 8,700 0 0 0
MWG
79.7
79.7
85.67 86.55 78.58 14,226,400 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
11.9
11.9
11.72 12.00 11.53 715,700 0 0 0
NAP
11.1
11.1
11.14 11.14 11.14 0 0 0 0
NAS
36
36
36 36 36 100 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
17.3
17.3
16.67 17.33 16.67 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
8.0
8.0
8.05 8.23 7.40 107,400 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 35,900 0 0 0
NBP
7.7
7.7
7.40 7.70 7.40 3,800 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 200 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 0 0 0 0
NCG
9.9
9.9
11 11 9.70 47,400 0 0 0
NCS
40.4
40.4
40.36 40.36 40.36 0 0 0 0
NCT
88.3
88.3
89.30 91.16 87.52 14,200 0 0 0
ND2
33.5
33.5
34.05 34.05 33.51 37,100 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 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
21.9
21.9
21.87 21.87 21.87 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
5.6
5.6
5.55 5.55 5.55 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
55.8
55.8
53.74 56.05 53.74 12,900 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.1
17.1
18.41 18.84 17.10 1,290,500 0 0 0
NHC
18.7
18.7
18.67 18.67 18.67 0 0 0 0
NHH
11.2
11.2
11.60 11.70 11.15 206,800 0 0 0
NHT
8.4
8.4
8.68 8.68 8.39 2,700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.52 12.52 12.52 0 0 0 0
NKG
15.0
15.0
16.18 16.27 15.05 14,363,300 0 0 0
NLG
35.3
35.3
37.92 38.16 35.27 5,136,400 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.6
50.6
54.16 54.16 48.01 71,300 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.1
6.1
6.59 6.59 6.11 64,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.4
13.4
13.44 13.44 13.44 0 0 0 0
NRC
6.3
6.3
6.80 6.80 6.20 973,000 0 0 0
NSC
74.9
74.9
78.26 78.26 74.85 800 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
20.0
20.0
19.97 19.97 19.97 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
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.5
53.5
53.53 53.53 53.53 2,100 0 0 0
NTL
17.8
17.8
19.18 20.26 17.81 4,444,900 0 0 0
NTP
50.2
50.2
52.89 53.61 50.11 224,000 0 0 0
NTT
10
10
10 10 10 2,200 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
15.4
15.4
15.10 16.60 14.50 2,288,900 0 0 0
NVL
14.4
14.4
14.37 14.70 14.37 70,812,600 0 0 0
NVP
11.9
11.9
11.89 11.89 11.89 0 0 0 0
NVT
7.5
7.5
7.80 7.90 7.50 3,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.4
3.4
4 4 3.40 2,200 0 0 0
OCB
10.4
10.4
11.13 11.17 10.43 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
9.9
9.9
10.31 10.31 9.82 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
18.4
18.4
18.49 18.49 18.36 1,400 0 0 0
ORS
14.5
14.5
15.15 15.50 14.45 3,210,700 0 0 0
PAC
20.2
20.2
21.32 21.64 20.18 378,100 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
24.7
24.7
26.54 26.54 24.71 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
79.4
79.4
79.70 80.73 79.45 18,700 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 15,100 0 0 0
PBP
11.4
11.4
11.56 11.65 11.39 13,500 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 100 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
18.6
18.6
19.05 19.05 18.59 3,800 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
18.7
18.7
18.88 18.88 18.69 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
17.2
17.2
16.91 17.76 16.91 23,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 600 0 0 0
PDN
90.7
90.7
89.25 90.68 89.25 2,500 0 0 0
PDR
24.2
24.2
25.60 26.50 24.20 34,251,300 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
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
28.8
28.8
30.54 31.25 28.81 2,893,000 0 0 0
PFL
2.3
2.3
2.60 2.60 2.30 194,600 0 0 0
PGB
11.8
11.8
12.65 12.84 11.16 18,700 0 0 0
PGC
12.3
12.3
12.51 12.51 12.23 38,100 0 0 0
PGD
24
24
24 24.95 24 2,000 0 0 0
PGI
18.3
18.3
18.75 18.94 18.28 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
17.0
17.0
17.76 17.80 17.00 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
62.0
62.0
61.95 61.95 61.95 0 0 0 0
PHP
29.8
29.8
30.79 30.79 29.61 93,500 0 0 0
PHR
26.4
26.4
28.49 28.54 26.40 330,900 0 0 0
PHS
12.6
12.6
12.65 12.65 12.65 300 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
15.5
15.5
15.52 15.61 15.52 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
25.2
25.2
25.49 25.49 21.90 700 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.5
8.5
8.56 8.56 8.47 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
44.3
44.3
44.28 44.28 44.28 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
31.6
31.6
32.34 32.34 31.38 2,222,300 0 0 0
PMB
9.5
9.5
9.72 9.72 9.54 7,800 0 0 0
PMC
113.9
113.9
112.62 122.50 112.62 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
31.4
31.4
31.38 31.38 31.38 200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 100 0 0 0
PNC
28.1
28.1
28.06 28.06 28.06 300 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
55.4
55.4
59.49 59.49 55.40 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
20.2
20.2
18.23 20.19 17.74 1,600 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
12.3
12.3
13.21 13.30 12.32 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
23.8
23.8
24.40 24.40 23.79 26,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.44 18.44 18.44 0 0 0 0
PPS
10.5
10.5
10.60 10.60 10.50 800 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 100 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
18.3
18.3
18.33 18.51 18.33 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
9.7
9.7
9.79 9.79 9.70 200 0 0 0
PSD
10.8
10.8
10.77 11.31 10.46 391,300 0 0 0
PSE
10.5
10.5
10.70 10.70 10.50 8,700 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
7.1
7.1
7.79 7.79 7.13 148,700 0 0 0
PTB
32.4
32.4
34.15 35.16 32.14 102,200 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
9.2
9.2
9.19 9.19 9.19 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
PTM
5.6
5.6
5.61 5.61 5.61 0 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.4
10.4
10.43 10.43 10.43 7,500 0 0 0
PTS
8.5
8.5
8.24 8.52 8.24 200 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
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
11.3
11.3
12.04 12.19 11.26 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
58.1
58.1
59.01 59.45 58.13 21,500 0 0 0
PVM
16.4
16.4
16.14 16.43 15.66 12,700 0 0 0
PVO
5.8
5.8
5.92 5.92 5.72 8,800 0 0 0
PVP
13.1
13.1
13.42 13.51 12.88 144,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
22.0
22.0
23.68 23.99 21.96 5,477,300 0 0 0
PVT
15.1
15.1
15.77 15.91 14.95 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
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 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
17.3
17.3
19.29 19.29 17.26 1,200 0 0 0
QCG
13.8
13.8
14.50 14.65 13.75 1,435,100 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 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
29.2
29.2
29.34 29.34 28.77 2,900 0 0 0
QNS
42.2
42.2
43.05 43.23 41.85 211,500 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
16.3
16.3
16.29 16.29 16.29 0 0 0 0
QPH
35.2
35.2
36.50 36.50 35.10 15,300 0 0 0
QSP
23.9
23.9
23.76 23.85 23.76 500 0 0 0
QST
26.0
26.0
26.00 26.00 26.00 1,000 0 0 0
QTC
19.7
19.7
19.69 19.69 19.69 0 0 0 0
QTP
12.0
12.0
12.04 12.14 11.86 368,200 0 0 0
RAL
87.2
87.2
88.91 88.91 87.21 7,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 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
12.5
12.5
11.27 12.45 11.18 77,500 0 0 0
REE
51.3
51.3
53.49 54.08 51.26 1,277,000 0 0 0
RIC
7.4
7.4
7.50 7.50 7.20 12,400 0 0 0
RTB
26.0
26.0
26.26 26.26 25.98 1,100 0 0 0
RYG
10.1
10.1
9.90 10.13 9.76 67,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 100 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 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
S99
9
9
9.40 9.50 8.90 391,600 0 0 0
SAB
39.5
39.5
40.43 40.61 39.49 961,100 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 2,000 0 0 0
SAF
48.2
48.2
48.16 48.16 48.16 500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.5
6.5
6.70 7.03 6.46 1,726,000 0 0 0
SAS
31.5
31.5
32.31 32.40 31.52 24,900 0 0 0
SAV
13.3
13.3
14.10 14.10 13.33 15,200 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
27.2
27.2
27.07 27.26 26.98 9,200 0 0 0
SBB
15.8
15.8
15.84 15.84 15.84 3,500 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 5,000 0 0 0
SBG
10.1
10.1
10.17 10.25 10.08 185,500 0 0 0
SBH
41.0
41.0
42.97 42.97 40.99 400 0 0 0
SBL
5.6
5.6
5.80 5.80 5.60 6,800 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 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
23.6
23.6
23.96 24.06 23.58 929,900 0 0 0
SBV
7.4
7.4
7.62 7.62 7.41 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
16.5
16.5
16.94 16.94 15.37 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
48.8
48.8
50.16 50.79 47.00 346,500 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
8.9
8.9
8.93 8.93 8.93 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
11.0
11.0
11.14 11.14 11.04 3,500 0 0 0
SDC
6.2
6.2
6.22 6.22 6.22 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
10.8
10.8
10.77 10.77 10.77 100 0 0 0
SDN
26.9
26.9
26.85 26.85 26.85 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
29.1
29.1
29.06 29.06 29.06 100 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
45.8
45.8
45.80 45.80 45.80 0 0 0 0
SED
20.0
20.0
21.29 21.29 20.01 77,300 0 0 0
SEP
19.9
19.9
19.95 19.95 17.51 2,700 0 0 0
SFC
17.5
17.5
16.89 17.54 16.89 400 0 0 0
SFG
9.5
9.5
9.54 9.54 9.25 2,100 0 0 0
SFI
23.7
23.7
23.71 23.71 23.71 1,000 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 100 0 0 0
SGB
12.2
12.2
12.21 12.39 12.11 27,600 0 0 0
SGC
101.6
101.6
112.75 112.75 101.56 600 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
10.9
10.9
10.95 10.95 10.95 100 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
16.9
16.9
18.25 18.25 16.88 502,600 0 0 0
SGS
14.6
14.6
14.57 14.57 14.57 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
16.6
16.6
17.64 17.74 16.61 157,036,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7
7
7.40 7.40 7 1,500 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
32.2
32.2
32.22 32.26 32.08 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
33.8
33.8
33.92 33.92 33.82 300 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 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
9.4
9.4
9.97 10.06 9.45 143,300 0 0 0
SKH
23.1
23.1
23.52 23.52 23.14 15,600 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
26.0
26.0
26.36 26.36 25.90 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
36.7
36.7
37.40 37.44 36.70 13,700 0 0 0
SMC
11.0
11.0
11.10 11.75 10.95 662,200 0 0 0
SMN
10.5
10.5
10.70 10.70 10.41 13,800 0 0 0
SMT
11.5
11.5
11.10 11.50 11.10 10,000 0 0 0
SNC
26.9
26.9
26.89 26.89 26.89 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
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.0
10.0
10.04 10.04 10.04 200 0 0 0
SPV
15.8
15.8
15.76 15.76 15.76 100 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
39.0
39.0
38.19 39.56 34.83 4,800 0 0 0
SRF
7.6
7.6
7.19 7.62 7.18 5,800 0 0 0
SSB
14.4
14.4
15.47 15.60 14.44 3,426,900 0 0 0
SSC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
SSG
8.5
8.5
8.60 8.70 8.50 6,500 0 0 0
SSH
84.1
84.1
84.11 84.11 84.11 0 0 0 0
SSI
27.6
27.6
29.67 30.43 27.63 70,585,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 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
15.2
15.2
15.18 15.18 15.18 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
15.1
15.1
15.74 15.74 15.11 19,700 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
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
23.7
23.7
23.72 23.72 23.72 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
SVN
3
3
2.80 3 2.80 525,100 0 0 0
SVT
9.8
9.8
10.03 10.03 9.76 31,800 0 0 0
SWC
30.1
30.1
30.40 30.40 30.10 8,900 0 0 0
SZB
33.6
33.6
33.64 33.64 33.64 3,700 0 0 0
SZC
28.7
28.7
30.45 30.73 28.69 1,688,200 0 0 0
SZE
9.6
9.6
9.61 9.61 9.51 8,700 0 0 0
SZG
34.8
34.8
34.81 34.81 34.81 0 0 0 0
SZL
23.9
23.9
23.87 23.87 23.87 600 0 0 0
TA6
6.4
6.4
6.07 6.36 6.07 600 0 0 0
TA9
10.8
10.8
11.05 11.05 10.78 16,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAW
22.5
22.5
22.52 22.52 22.52 0 0 0 0
TBC
34.6
34.6
34.69 34.69 34.65 4,900 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
37.1
37.1
39.81 39.81 37.07 30,048,800 0 0 0
TCH
19.7
19.7
20.95 21.26 19.74 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
31.6
31.6
32.12 32.26 31.43 26,400 0 0 0
TCM
25.6
25.6
26.33 26.33 25.32 775,900 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
29.2
29.2
29.43 29.52 28.87 13,300 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
11.0
11.0
11.44 11.49 10.98 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
53.2
53.2
53.39 53.68 53.20 49,500 0 0 0
TDP
27.4
27.4
27.13 28.20 26.81 135,300 0 0 0
TDS
8.4
8.4
8.80 8.80 8.40 28,900 0 0 0
TDT
5.9
5.9
5.81 5.90 5.72 66,900 0 0 0
TDW
48.2
48.2
48.24 48.24 48.24 100 0 0 0
TED
49.8
49.8
59.20 59.20 49.81 400 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
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
56.5
56.5
58.07 58.26 55.98 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
42.9
42.9
44.34 44.59 42.77 48,500 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.47 7.47 7.20 12,200 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
21.0
21.0
22.00 22.00 20.68 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
16.7
16.7
17.08 17.21 16.67 184,700 0 0 0
TIS
4.9
4.9
5.10 5.10 4.90 12,900 0 0 0
TIX
43.5
43.5
43.49 44.44 43.49 11,000 0 0 0
TJC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 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
42.8
42.8
44.08 44.08 42.41 309,000 0 0 0
TLH
5.3
5.3
5.47 5.48 5.25 462,400 0 0 0
TLP
6.7
6.7
6.80 6.80 6.70 2,000 0 0 0
TMB
56.1
56.1
56.70 56.70 54.61 1,900 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TMG
69.1
69.1
68.84 69.12 68.84 500 0 0 0
TMP
58.3
58.3
58.16 58.63 58.16 1,700 0 0 0
TMS
40.8
40.8
40.78 40.78 40.20 600 0 0 0
TMT
9.5
9.5
9.99 9.99 9.50 3,700 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TN1
12.2
12.2
12.55 12.55 12.24 19,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 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
15.9
15.9
16.29 16.56 15.86 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
TNP
22.9
22.9
22.93 22.93 22.93 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
TNW
12.0
12.0
11.99 11.99 11.99 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
127.2
127.2
131.00 132.17 124.24 55,700 0 0 0
TOT
13.5
13.5
13.08 13.50 13.08 3,200 0 0 0
TOW
32.9
32.9
32.87 32.87 32.87 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
42.6
42.6
42.55 42.55 42.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TRA
31.2
31.2
31.29 31.29 31.24 3,200 0 0 0
TRC
15.8
15.8
16.70 16.80 15.55 51,300 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 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
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
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TST
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TT6
5.1
5.1
5.22 5.22 5.05 3,900 0 0 0
TTA
10.7
10.7
11.14 11.14 10.38 427,300 0 0 0
TTC
7.7
7.7
7.65 7.65 7.65 10,100 0 0 0
TTD
37.9
37.9
37.88 37.88 37.88 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
15.9
15.9
15.77 16.33 15.67 183,700 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
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
22.9
22.9
23.09 23.18 22.41 30,800 0 0 0
TV2
30.6
30.6
30.63 32.67 30.43 275,500 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 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
12.1
12.1
12.07 12.07 12.07 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
9.4
9.4
9.49 9.49 9.30 13,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.5
7.5
7.90 7.90 7.30 491,300 0 0 0
TVS
13.8
13.8
14.60 15.02 13.73 380,100 0 0 0
TVT
14.8
14.8
14.62 14.94 14.62 8,500 0 0 0
TW3
27.0
27.0
26.95 26.95 26.95 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 3,100 0 0 0
TYA
16.9
16.9
18.12 18.12 16.94 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
15.1
15.1
15.06 15.06 15.06 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
52
52
50.90 52 50.90 66,300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 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
15.8
15.8
15.77 15.77 15.68 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
V21
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VAV
34.6
34.6
34.57 34.57 34.57 600 0 0 0
VBC
18.0
18.0
18.10 18.10 18.01 2,300 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 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
6.6
6.6
7 7.18 6.45 371,100 0 0 0
VC3
26.2
26.2
26.60 26.60 26.14 1,035,800 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
9.4
9.4
10.36 10.55 9.41 688,000 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
58.9
58.9
61.29 61.69 58.12 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
22.9
22.9
24.57 24.97 22.88 18,784,600 0 0 0
VCI
28.3
28.3
30.30 30.81 28.30 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
41.2
41.2
42.65 42.65 41.19 151,500 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
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
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
39.4
39.4
39.78 39.78 37.53 400 0 0 0
VDS
20.1
20.1
21.55 22 20.10 3,703,100 0 0 0
VDT
10.9
10.9
10.86 10.86 10.86 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
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
52.7
52.7
53.71 53.81 52.68 7,100 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
41.7
41.7
44.99 45.17 41.68 2,781,000 0 0 0
VGG
39.3
39.3
41.31 41.31 39.25 300 0 0 0
VGI
65.7
65.7
62.75 69.18 62.75 1,039,600 0 0 0
VGL
19.8
19.8
19.75 19.75 19.75 0 0 0 0
VGP
27.6
27.6
27.71 27.71 27.41 19,200 0 0 0
VGR
49.7
49.7
49.75 50.56 49.75 900 0 0 0
VGS
28.0
28.0
30.93 31.31 27.96 2,778,700 0 0 0
VGT
10.6
10.6
11.36 11.64 10.59 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
52.0
52.0
54.89 55.37 52.00 11,634,800 0 0 0
VIB
15.9
15.9
17.06 17.14 15.89 21,189,400 0 0 0
VIC
97.5
97.5
100 102.25 95 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
15.1
15.1
15.13 15.13 15.13 5,600 0 0 0
VIG
5.7
5.7
6.30 6.30 5.70 472,700 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 0 0 0 0
VIN
16.6
16.6
16.07 16.61 16.07 2,900 0 0 0
VIP
11.4
11.4
12.00 12.00 11.36 382,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VIW
8.8
8.8
7.90 9 7.90 1,400 0 0 0
VIX
28.8
28.8
30.72 31.37 28.75 45,007,500 0 0 0
VJC
134.2
134.2
134.23 138.46 127.38 3,485,400 0 0 0
VLA
8.3
8.3
8.35 8.35 8.26 800 0 0 0
VLB
41.3
41.3
43.86 44.49 41.31 214,000 0 0 0
VLC
14.3
14.3
14.60 14.80 14.10 153,300 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
25.8
25.8
25.84 25.84 25.84 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 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
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
16.4
16.4
17.38 17.38 16.42 6,400 0 0 0
VNB
16.9
16.9
17.60 17.70 16.50 126,500 0 0 0
VNC
33.2
33.2
34.42 34.42 33.04 5,900 0 0 0
VND
22.0
22.0
23.50 23.80 21.95 33,639,500 0 0 0
VNF
15.3
15.3
15.16 15.25 14.89 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
21.1
21.1
21.02 21.16 21.02 11,300 0 0 0
VNM
53.3
53.3
57.03 57.52 53.25 8,737,700 0 0 0
VNP
12.4
12.4
12.73 13.12 12.45 87,500 0 0 0
VNR
17.8
17.8
18.29 18.29 17.83 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
0.2
0.2
0.15 0.15 0.15 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
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
29.2
29.2
31.00 31.25 29.23 52,634,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
22.9
22.9
23.13 23.36 22.86 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
52.3
52.3
54.09 54.09 52.18 1,768,600 0 0 0
VPL
73.5
73.5
74.60 78.50 73.50 645,700 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
11.5
11.5
12.35 12.35 11.55 81,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 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
36.8
36.8
38.15 39.89 36.84 18,979,900 0 0 0
VRG
16.4
16.4
16.61 16.70 15.95 25,600 0 0 0
VSA
19.0
19.0
19.02 19.02 18.93 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
41.0
41.0
41.59 41.59 39.22 46,300 0 0 0
VSI
18.9
18.9
18.91 20.35 18.91 4,100 0 0 0
VSM
14.2
14.2
14.30 14.30 14.20 3,900 0 0 0
VSN
14.3
14.3
13.39 14.57 13.39 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
5.9
5.9
6.13 6.13 5.90 3,100 0 0 0
VTD
7
7
7.10 7.10 6.70 20,800 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 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
37.3
37.3
37.32 39.56 37.32 24,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.78 10.87 10.46 555,700 0 0 0
VTP
65.5
65.5
62.68 67.07 61.74 3,339,300 0 0 0
VTQ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VTR
13.0
13.0
14 14.17 12.78 150,200 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
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.0
16.0
16.03 16.03 16.03 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
265.4
265.4
265.64 265.64 265.35 200 0 0 0
WSB
54.9
54.9
54.89 54.89 54.89 100 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
11.4
11.4
11.44 11.44 11.44 0 0 0 0
X26
25
25
25 25 25 2,000 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.8
17.8
17.84 17.84 17.84 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 500 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
14.6
14.6
14.64 14.64 14.64 200 0 0 0
XPH
14.5
14.5
14.70 16 14.50 17,200 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 4,700 0 0 0
YBM
10.4
10.4
10.77 10.96 10.39 4,400 0 0 0
YEG
11.3
11.3
12.15 12.29 11.31 2,716,100 0 0 0
YTC
33.2
33.2
33.22 33.22 33.22 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

Chính sách bảo mật | Điều khoản sử dụng |