DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/05/2026

NGÀY: [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 20/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AAA
7.0
7.0
7.15 7.16 6.92 1,168,900 0 0 0
AAH
3
3
3 3 2.80 567,300 0 0 0
AAM
6.9
6.9
6.94 6.94 6.94 200 0 0 0
AAS
8.3
8.3
8.30 8.40 8.10 659,900 0 0 0
AAT
2.9
2.9
2.89 2.89 2.80 26,000 0 0 0
ABB
15.3
15.3
15.40 15.40 15.20 1,531,600 0 0 0
ABC
10.6
10.6
11 11 10.50 17,700 0 0 0
ABI
19.4
19.4
19.40 19.60 19.20 58,900 0 0 0
ABR
12.7
12.7
12.70 12.70 12.70 1,200 0 0 0
ABS
2.8
2.8
2.80 2.84 2.79 126,600 0 0 0
ABT
54.9
54.9
55.50 55.50 54.80 3,600 0 0 0
ABW
10.4
10.4
10.40 10.40 10.20 176,400 0 0 0
ACB
22.7
22.7
22.80 22.80 22.45 22,390,400 0 0 0
ACC
12.7
12.7
12.85 12.95 12 19,200 0 0 0
ACE
36.6
36.6
36.30 36.60 36.30 300 0 0 0
ACL
13.4
13.4
13.40 13.60 12.50 2,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
44.5
44.5
45.50 45.50 43.50 1,248,100 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.53 8.99 8.46 4,300 0 0 0
ADS
8.9
8.9
8.90 9.09 8.90 151,400 0 0 0
AFX
10.2
10.2
10.15 10.15 10 50,000 0 0 0
AG1
10.7
10.7
10.80 10.80 10.50 12,300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12.0
12.0
11.85 11.95 11.30 553,400 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
36.8
36.8
37 37 36.60 3,700 0 0 0
AGR
14.5
14.5
14.70 14.70 14.10 443,500 0 0 0
AGX
233.1
233.1
232.90 237 232.90 2,500 0 0 0
AIC
9.1
9.1
9.20 9.20 9.10 200 0 0 0
AIG
47.2
47.2
47 47.20 46.70 40,200 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7.3
7.3
7.30 7.30 7.20 4,600 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
12.5
12.5
12 12.50 12 6,000 0 0 0
AMS
9.3
9.3
9.20 9.60 8.80 92,300 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 202,600 0 0 0
ANT
27
27
27.90 27.90 26.50 14,800 0 0 0
ANV
22.3
22.3
22.50 22.55 21.65 661,900 0 0 0
APF
49.9
49.9
47.80 52 47.80 60,600 0 0 0
APG
4.8
4.8
4.85 4.91 4.70 337,400 0 0 0
APH
5.6
5.6
5.68 5.70 5.53 206,800 0 0 0
API
5.9
5.9
6.20 6.20 5.70 374,700 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.3
4.3
4.20 4.50 4.20 2,400 0 0 0
APS
6.7
6.7
6.90 7 6.40 678,400 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
5.8
5.8
5.86 5.91 5.66 339,000 0 0 0
ASP
7.4
7.4
7.41 7.74 7.21 179,100 0 0 0
AST
71.6
71.6
71.90 71.90 71.40 1,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41
41
45.10 45.10 39.90 1,200 0 0 0
AVG
9.9
9.9
9.90 9.90 9.70 36,400 0 0 0
BAB
11.3
11.3
11.20 11.30 11.20 2,000 0 0 0
BAF
34.2
34.2
34.60 34.60 32.30 2,032,300 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
33.3
33.3
33.30 33.30 33.30 0 0 0 0
BBH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
11
11
11 11 11 600 0 0 0
BCA
21.6
21.6
21.60 21.60 20.50 8,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 6.90 64,600 0 0 0
BCE
10.9
10.9
11.05 11.10 10.50 52,200 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
55.3
55.3
54.30 56.50 52.70 1,012,200 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.6
35.6
34.20 35.70 34.20 1,400 0 0 0
BDT
9.1
9.1
9 9.10 9 3,100 0 0 0
BDW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
58
58
60.90 61.30 57.70 211,700 0 0 0
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.8
8.8
6.80 8.80 6.80 200 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29
29
29 29 29 0 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BIC
23.3
23.3
23.30 23.40 23 75,100 0 0 0
BID
43.9
43.9
43.75 44.20 41.90 10,319,200 0 0 0
BIG
6.7
6.7
6.40 6.90 6.40 720,400 0 0 0
BIO
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BKC
21
21
20.70 21 20.50 5,100 0 0 0
BKG
2.4
2.4
2.45 2.45 2.40 139,200 0 0 0
BLI
8.7
8.7
8.50 8.70 8.30 3,000 0 0 0
BLN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BLT
22
22
22 22 22 0 0 0 0
BMC
12.8
12.8
13.15 13.15 12.65 21,700 0 0 0
BMD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.5
14.5
14.50 14.65 14.40 383,400 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
137
137
140.20 140.60 136.50 176,000 0 0 0
BMS
14.4
14.4
14.20 14.50 14.10 115,100 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 400 0 0 0
BNA
6.2
6.2
6.20 6.30 6 39,900 0 0 0
BNW
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BRC
12
12
12 12.05 12 11,200 0 0 0
BRR
17.6
17.6
17.50 17.60 17.50 400 0 0 0
BRS
24.9
24.9
25 25 24.90 1,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
34.9
34.9
35.60 35.60 33.75 326,300 0 0 0
BSL
12.7
12.7
12.70 12.70 12.70 1,500 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 4,800 0 0 0
BSQ
18
18
18 18 18 100 0 0 0
BSR
31.8
31.8
30.35 32.30 29 27,302,800 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.6
21.6
21.60 21.70 21.60 2,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
8.3
8.3
8.37 8.37 8.31 69,400 0 0 0
BTS
5.1
5.1
5 5.10 5 3,200 0 0 0
BTT
38.1
38.1
38.05 38.05 38.05 0 0 0 0
BTU
16.2
16.2
16.20 16.20 16.20 2,100 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
76
76
76 76 76 0 0 0 0
BVB
12.3
12.3
12.50 12.50 12 1,678,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.5
70.5
70.20 71.70 68 1,116,600 0 0 0
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BVS
25.7
25.7
25.80 25.90 25 267,400 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.7
43.7
43.90 43.95 43.50 163,800 0 0 0
BWS
34
34
34 34 34 4,000 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
18
18
18 18 18 100 0 0 0
C32
13.5
13.5
12.80 13.50 12.80 18,200 0 0 0
C47
9.5
9.5
9.50 9.95 9.45 71,900 0 0 0
C4G
6.8
6.8
6.90 6.90 6.70 418,800 0 0 0
C69
17.1
17.1
16.10 17.40 16 1,054,900 0 0 0
C92
4
4
4 4 4 1,500 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 700 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44.5
44.5
43.40 45.10 41 114,800 0 0 0
CAT
14.5
14.5
14.60 14.60 14.30 24,600 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.5
24.5
24.60 24.60 24.50 2,600 0 0 0
CC1
35
35
35 35 35 0 0 0 0
CCA
15.4
15.4
15.40 15.40 15.40 3,000 0 0 0
CCC
8.0
8.0
7.80 7.99 7.26 15,500 0 0 0
CCI
18.5
18.5
18.50 18.50 18.50 100 0 0 0
CCL
4.8
4.8
4.90 4.90 4.74 70,300 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CCR
14
14
14 14 14 1,500 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
75.7
75.7
75.70 75.70 75.70 0 0 0 0
CDC
21.9
21.9
21.70 22.50 21 103,000 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.3
29.3
29.10 29.30 29 13,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.7
16.7
17.50 17.50 15.90 26,057,200 0 0 0
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3
3
2.90 3 2.90 3,200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
6
6
6 6 6 0 0 0 0
CHP
27.9
27.9
28 28 27.50 16,800 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 10,500 0 0 0
CID
8.6
8.6
8.60 8.80 8.50 1,900 0 0 0
CIG
6.2
6.2
6.20 6.20 6 8,900 0 0 0
CII
17.8
17.8
18.60 18.75 17.40 40,826,000 0 0 0
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66.1
66.1
66.10 66.10 66.10 900 0 0 0
CKD
24.6
24.6
24.60 24.60 24.60 100 0 0 0
CKG
7.6
7.6
7.58 7.70 7.41 48,200 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
54
54
53.10 54 52.40 700 0 0 0
CLH
20.5
20.5
20.50 20.70 20.40 13,800 0 0 0
CLL
29.9
29.9
30 30 29.80 1,700 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
44.6
44.6
44.55 44.55 44.55 0 0 0 0
CLX
14.7
14.7
14.80 14.80 14.60 38,100 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.9
18.9
18.90 18.90 18.80 4,600 0 0 0
CMF
399
399
399 399 399 200 0 0 0
CMG
28.5
28.5
28.20 28.60 27.30 505,300 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CMN
67
67
70.50 70.50 67 700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.10 6.30 5.80 17,200 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8.0
8.0
7.25 7.96 7.24 800 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.81 5.82 5.66 105,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CNG
22.4
22.4
22.50 22.50 22.10 27,800 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
5.6
5.6
6.10 6.50 5.60 6,000 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
18.2
18.2
18.20 18.20 18.20 900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CQN
31.1
31.1
31 31.10 30.80 19,700 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
8.2
8.2
8.21 8.28 8.13 472,000 0 0 0
CRE
7.4
7.4
7.50 7.50 7.31 71,300 0 0 0
CSC
14.3
14.3
14.30 14.30 13.40 18,000 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
CSM
11.6
11.6
11.65 11.80 11.35 245,500 0 0 0
CSV
25.8
25.8
26.20 26.25 25.10 530,200 0 0 0
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
8
8
8 8 8 200 0 0 0
CTB
17.1
17.1
17.40 17.40 17.10 3,700 0 0 0
CTD
74.7
74.7
74 74.70 71 1,013,700 0 0 0
CTF
18
18
18 18 17.70 287,000 0 0 0
CTG
35.2
35.2
35.75 35.90 34.30 12,361,700 0 0 0
CTI
20.8
20.8
21.30 21.30 20.50 405,300 0 0 0
CTP
7.3
7.3
7.30 7.90 7 163,100 0 0 0
CTR
95
95
91.60 95 87 1,144,700 0 0 0
CTS
27.3
27.3
28.10 28.15 26.10 1,555,800 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
28
28
28 28 28 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
12.7
12.7
11.70 12.70 11.70 16,000 0 0 0
D2D
32.9
32.9
33.45 33.45 32.75 67,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.5
2.5
2.49 2.53 2.48 91,200 0 0 0
DAN
31.3
31.3
31.30 31.30 31.30 0 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.0
8.0
7.96 7.96 7.96 1,500 0 0 0
DBC
21.8
21.8
22.15 22.30 21.25 3,178,800 0 0 0
DBD
50.1
50.1
50 50.20 49.85 50,900 0 0 0
DBM
28
28
28 28 28 0 0 0 0
DBT
12.6
12.6
12.50 12.60 12.45 56,700 0 0 0
DC1
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
8.5
8.5
8.65 8.65 8.11 190,400 0 0 0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
26
26
26 26 26 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
37.95 38 37.50 637,900 0 0 0
DCM
42.3
42.3
42.55 42.90 40.05 3,879,400 0 0 0
DCR
3.6
3.6
3.70 3.70 3.60 1,100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
8.9
8.9
9.20 9.20 8.90 1,400 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DDV
26.7
26.7
26.90 26.90 25.70 663,600 0 0 0
DFC
31.4
31.4
31 31.40 31 700 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
48.8
48.8
50.30 50.60 47 5,140,400 0 0 0
DGT
4
4
4 4.10 3.90 288,600 0 0 0
DGW
40.9
40.9
41.75 41.75 39.60 2,196,900 0 0 0
DHA
47
47
46.50 47.45 46.50 72,200 0 0 0
DHB
11.7
11.7
11.80 12 11.40 27,700 0 0 0
DHC
35
35
35.15 35.45 34.20 232,100 0 0 0
DHD
28.6
28.6
28.80 28.80 28.30 700 0 0 0
DHG
94.4
94.4
94.90 94.90 94.10 10,400 0 0 0
DHM
6.7
6.7
6.70 6.70 6.70 300 0 0 0
DHN
19
19
19 19 19 1,100 0 0 0
DHP
11
11
11 11 11 900 0 0 0
DHT
68
68
69 69 68 4,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 900 0 0 0
DIG
13.9
13.9
14.65 14.65 13.65 26,783,300 0 0 0
DIH
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.30 5.40 5.20 215,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.66 2.68 2.58 947,000 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
59
59
59 59 59 0 0 0 0
DMN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DMS
9
9
9 9 9 200 0 0 0
DNA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNH
50
50
50 50 50 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DNP
19.1
19.1
18.70 19.10 18.70 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32.50 32.50 32 7,300 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DP1
30
30
30.30 30.30 30 2,600 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
57.2
57.2
57.10 59 57 6,800 0 0 0
DPG
39.5
39.5
40.30 40.50 38.50 696,200 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
26.9
26.9
26.80 27.10 25.60 5,026,300 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.3
42.3
40.85 42.55 39.80 1,225,800 0 0 0
DQC
11.2
11.2
11.30 11.30 10.75 37,500 0 0 0
DRC
12.6
12.6
12.60 12.65 12.35 268,100 0 0 0
DRG
8.5
8.5
8.80 8.80 8.50 5,000 0 0 0
DRH
2.1
2.1
2.17 2.17 2.05 482,500 0 0 0
DRI
14.1
14.1
14.20 14.40 13.30 1,155,800 0 0 0
DRL
44.6
44.6
44.80 44.80 44.50 2,800 0 0 0
DS3
4.3
4.3
4.70 4.70 4.30 200 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.6
22.6
23 23.05 22.10 398,000 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.2
37.2
37.25 37.25 37 4,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.4
4.4
4.70 4.80 4.30 483,000 0 0 0
DTA
3.4
3.4
3.35 3.46 3.35 14,800 0 0 0
DTD
14.9
14.9
14.70 14.90 14 358,900 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13
13
13 13 13 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 100 0 0 0
DTK
11.8
11.8
12.20 12.20 11.30 6,400 0 0 0
DTL
11.1
11.1
11.20 11.20 11.10 500 0 0 0
DTP
100.1
100.1
107.80 109 100.10 1,000 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.9
6.9
6.90 6.90 6.80 101,500 0 0 0
DVN
20.7
20.7
20.70 20.80 20.50 54,300 0 0 0
DVP
75.9
75.9
76.30 76.40 75.90 17,200 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DXG
14.9
14.9
16 16 14.90 48,500,200 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.2
13.2
13.40 13.50 12.50 818,800 0 0 0
DXS
8.2
8.2
8.30 8.49 7.91 7,737,000 0 0 0
DXV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
28.7
28.7
29.50 29.50 28.50 1,200 0 0 0
EFI
2.8
2.8
2.80 2.80 2.80 100 0 0 0
EIB
21.4
21.4
21.70 21.90 20.70 10,321,900 0 0 0
EIC
21.6
21.6
22.90 22.90 21.60 800 0 0 0
EID
20.4
20.4
20.90 20.90 20.40 1,200 0 0 0
EIN
2.3
2.3
2.50 2.50 2.30 3,800 0 0 0
ELC
16.7
16.7
16.45 16.70 16.05 712,100 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19
19
19 19 19 100 0 0 0
EVE
10
10
10.35 10.35 10 31,300 0 0 0
EVF
13.4
13.4
13.70 13.90 12.90 7,189,500 0 0 0
EVG
5.9
5.9
6.19 6.19 5.83 1,173,100 0 0 0
EVS
4.6
4.6
4.60 4.70 4.50 105,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.1
3.1
3.15 3.30 3.12 72,800 0 0 0
FCN
12.9
12.9
12.85 12.85 12.30 813,900 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
24
24
24.90 24.90 24 1,500 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
22
22
21.80 22.30 20.70 18,800 0 0 0
FID
1.6
1.6
1.70 1.70 1.60 103,600 0 0 0
FIR
5.2
5.2
5.16 5.20 5.01 219,800 0 0 0
FIT
4.1
4.1
4.10 4.10 3.96 326,200 0 0 0
FMC
35
35
34.95 35 34.60 26,100 0 0 0
FOC
66.8
66.8
67 67.10 66.70 11,200 0 0 0
FOX
84.3
84.3
86.60 86.60 81 473,500 0 0 0
FPT
77.7
77.7
74.80 78.50 72.80 25,976,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
FRT
132
132
132.60 132.60 128.50 618,600 0 0 0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
40
40
42.40 42.40 40 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.5
23.5
23.90 23.99 23.01 956,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.2
11.2
10.90 11.50 10.80 374,900 0 0 0
GAS
89.7
89.7
85.60 89.70 81.10 4,912,400 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
19.50 19.50 19.10 82,900 0 0 0
GDA
13.6
13.6
13.70 13.80 13.60 72,200 0 0 0
GDT
18
18
18 18 17.70 25,900 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
117.9
117.9
122.50 122.80 115 986,300 0 0 0
GEG
14
14
14.20 14.25 13.80 662,900 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
36
36
36.50 36.50 34 16,506,800 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.1
27.1
27 27.25 27 10,500 0 0 0
GIC
13
13
13 13 13 0 0 0 0
GIL
12.6
12.6
12.85 12.85 12.45 202,300 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.4
29.4
28.60 29.40 28.60 6,900 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
75.7
75.7
77.35 77.35 72.98 1,354,500 0 0 0
GMH
7.2
7.2
7.18 7.21 6.71 3,100 0 0 0
GMX
16.4
16.4
16.40 16.40 16.40 100 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 300 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 62,800 0 0 0
GSM
30.6
30.6
30.50 30.60 30.40 7,200 0 0 0
GSP
11.3
11.3
11.40 11.50 11 123,100 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
37.6
37.6
35.95 37.80 34 8,781,200 0 0 0
GVT
81
81
78.10 81 78 3,800 0 0 0
H11
12.1
12.1
16.30 16.30 12.10 200 0 0 0
HAC
10
10
9.20 10.10 9.20 4,400 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
15.5
15.5
15.50 15.55 15.05 4,349,400 0 0 0
HAH
55.7
55.7
55.50 56 54.20 587,500 0 0 0
HAM
43.1
43.1
43.10 43.10 43.10 0 0 0 0
HAN
8.1
8.1
8.20 8.20 8.10 1,600 0 0 0
HAP
7.1
7.1
7.13 7.13 6.85 3,000 0 0 0
HAR
3.3
3.3
3.52 3.52 3.28 288,100 0 0 0
HAS
8.2
8.2
7.19 8.23 7.19 12,100 0 0 0
HAT
31
31
31 31 31 100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
HAX
9.9
9.9
10 10.05 9.80 230,300 0 0 0
HBC
5.1
5.1
5 5.10 4.90 1,750,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
13
13
13 13 13 5,000 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
26.3
26.3
26.30 26.30 26.30 500 0 0 0
HCD
7.9
7.9
7.91 7.91 7.70 46,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
29.6
29.6
30 30.10 28.50 12,070,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
10 10 9.90 1,200 0 0 0
HD6
9.1
9.1
9.30 9.40 9.10 29,000 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.8
6.8
6.90 6.90 6.70 13,500 0 0 0
HDB
25.8
25.8
26.45 26.50 25.15 19,024,500 0 0 0
HDC
18
18
18.95 18.95 17.65 5,180,100 0 0 0
HDG
23.7
23.7
24.50 24.60 22.70 3,235,400 0 0 0
HDM
36.5
36.5
36.50 36.50 36.50 200 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
HEC
63
63
63 63 62.50 900 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
14.6
14.6
14.60 14.60 14.60 200 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HFB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
172.5
172.5
173.10 174 172.50 1,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
70.6
70.6
70.60 70.60 70.60 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.9
14.9
14.80 15 14.55 1,013,800 0 0 0
HHS
12.1
12.1
12.90 13 12.10 9,401,000 0 0 0
HHV
11.8
11.8
11.90 11.95 11.50 5,898,900 0 0 0
HID
4.4
4.4
4.60 4.60 4.26 461,400 0 0 0
HII
6.1
6.1
6.10 6.13 5.72 214,600 0 0 0
HIO
8
8
8.40 8.60 8 8,100 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.9
21.9
20.40 21.90 18.20 1,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.5
11.5
11.60 11.60 11.50 4,200 0 0 0
HLD
15.9
15.9
16.30 16.30 14.40 32,700 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.6
11.6
11.60 11.60 11.60 700 0 0 0
HMD
15
15
15.20 15.20 15 1,100 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9
9
9 9 9 100 0 0 0
HMS
34
34
34.30 34.50 33.80 17,500 0 0 0
HNB
16.5
16.5
16.50 16.50 16.50 300 0 0 0
HND
10.6
10.6
10.70 10.70 10.60 17,400 0 0 0
HNF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HNG
7.3
7.3
7.50 7.60 7.10 4,293,500 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.4
7.4
7.50 7.50 7.40 466,400 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 2,900 0 0 0
HPB
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 1,100 0 0 0
HPG
26.2
26.2
26.30 26.40 25.75 40,983,800 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 100 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78.9
78.9
78.90 78.90 78.90 100 0 0 0
HPT
25.2
25.2
28 28 25.10 1,800 0 0 0
HPW
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HPX
4.4
4.4
4.45 4.46 4.30 735,300 0 0 0
HQC
2.4
2.4
2.50 2.50 2.35 3,717,500 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
51
51
51 51 51 15,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.0
12.0
12.05 12.15 11.65 2,735,800 0 0 0
HSL
5.0
5.0
4.96 4.98 4.80 128,800 0 0 0
HSM
5.4
5.4
6 6 5.40 6,700 0 0 0
HSP
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
HSV
4.4
4.4
4.40 4.50 4.30 25,700 0 0 0
HT1
13.9
13.9
14 14.10 13.50 380,300 0 0 0
HTC
44.9
44.9
44.90 44.90 44.90 0 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
HTG
40.9
40.9
40.65 40.90 40.40 14,500 0 0 0
HTI
23.6
23.6
23.80 23.80 23.45 35,500 0 0 0
HTL
21.1
21.1
21.90 21.90 21.05 600 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
7.5
7.5
8.05 8.05 7.52 242,200 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
12.9
12.9
13 13 12.70 24,200 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.80 15.80 15 2,994,900 0 0 0
HVA
5.7
5.7
5.60 5.70 5.20 15,300 0 0 0
HVH
11.4
11.4
11.35 11.40 11.10 144,900 0 0 0
HVN
21.2
21.2
21.30 21.60 21.15 390,800 0 0 0
HVT
27.2
27.2
27.30 27.30 27 21,100 0 0 0
HVX
2.4
2.4
2.50 2.50 2.30 2,800 0 0 0
HWS
15
15
14.80 15 14.80 3,200 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.6
2.6
2.60 2.60 2.60 1,200 0 0 0
ICG
16.4
16.4
16.10 16.40 16.10 300 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.5
30.5
30.60 30.70 30.40 7,800 0 0 0
ICT
18
18
18.85 18.85 18 14,700 0 0 0
IDC
43.8
43.8
42 44 41.40 2,128,300 0 0 0
IDI
5.8
5.8
5.90 5.96 5.49 542,600 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.20 1,086,600 0 0 0
IDP
295
295
295 295 295 100 0 0 0
IDV
22.7
22.7
22.70 22.70 22.60 9,400 0 0 0
IFS
17.7
17.7
17.70 17.70 17.70 0 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
9.8
9.8
9.93 9.95 9.50 1,988,600 0 0 0
ILA
5.3
5.3
5.30 5.50 5.30 5,500 0 0 0
ILB
21.6
21.6
21.75 21.75 21.55 7,500 0 0 0
ILC
6.8
6.8
7 7 6.80 800 0 0 0
ILS
25.8
25.8
26.90 26.90 24.90 37,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.8
46.8
47 47.30 46.20 10,900 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.5
36.5
36.80 36.80 36.50 4,600 0 0 0
IPA
14.7
14.7
14.90 14.90 14.10 44,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24
24
24 24 24 200 0 0 0
IST
35.8
35.8
35.80 35.80 35.80 0 0 0 0
ITC
12.0
12.0
11.95 12.45 11.95 201,100 0 0 0
ITD
16
16
15.70 16.10 15.70 5,100 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 72,800 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.9
6.9
7.30 7.40 6.70 103,200 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.8
3.8
3.80 3.87 3.78 169,400 0 0 0
KBC
31.0
31.0
31.65 31.65 29.70 3,433,800 0 0 0
KCB
11.5
11.5
11.70 11.70 11.40 18,600 0 0 0
KDC
48.3
48.3
48.60 48.80 47.50 456,100 0 0 0
KDH
22.4
22.4
23.20 23.20 21.60 9,723,100 0 0 0
KDM
24.6
24.6
23.70 25 23.10 9,000 0 0 0
KGM
5.9
5.9
5.80 5.90 5.80 8,400 0 0 0
KHD
17.6
17.6
17.60 17.60 17.60 300 0 0 0
KHG
5.1
5.1
5.15 5.16 4.87 3,877,700 0 0 0
KHP
10
10
9.95 10.05 9.95 17,000 0 0 0
KHS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
16.5
16.5
16.50 16.50 16.50 600 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
14
14
14.10 14.20 13.80 189,200 0 0 0
KMR
2.8
2.8
2.80 2.82 2.79 2,400 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.3
38.3
38.50 38.50 38.20 203,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
15.60 15.65 15 869,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83
83
82.70 85.20 81.50 86,500 0 0 0
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
21.1
21.1
21.10 21.10 21.10 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.9
26.9
26.85 26.85 26.85 0 0 0 0
L12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
L14
22.5
22.5
23.30 23.30 21.40 103,400 0 0 0
L18
20.1
20.1
20.60 20.60 20.10 11,700 0 0 0
L40
74
74
73.80 79.40 73.80 124,300 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.8
16.8
16.80 16.80 16.80 100 0 0 0
LAI
11.3
11.3
11.50 11.50 11.30 31,400 0 0 0
LAS
15.4
15.4
15.60 15.70 15 501,900 0 0 0
LAW
26
26
26 26 26 200 0 0 0
LBE
30.9
30.9
29.80 30.90 29.80 3,600 0 0 0
LBM
28.9
28.9
28.10 29.40 28.10 1,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.23 9.33 9.05 1,679,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.1
3.1
3.17 3.17 2.95 1,528,800 0 0 0
LDP
8.9
8.9
9.30 9.30 8.90 320,400 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 200 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
5.91 5.91 5.81 50,800 0 0 0
LHC
93.8
93.8
93.50 93.80 90 96,100 0 0 0
LHG
27.4
27.4
27.65 27.65 27.25 114,700 0 0 0
LIC
29.6
29.6
30 30 29.60 800 0 0 0
LIG
3.5
3.5
3.60 3.60 3.50 242,100 0 0 0
LIX
29.6
29.6
29.60 29.80 29 8,800 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
20.8
20.8
21.90 21.90 20.80 1,100 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.6
13.6
13.60 13.60 13.60 3,600 0 0 0
LMC
6
6
6.20 6.20 6 8,000 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
52.3
52.3
51.60 52.80 51.60 1,000,700 0 0 0
LPT
7.9
7.9
8 8 7.90 6,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
34.40 35 33.40 32,600 0 0 0
LSS
8.4
8.4
8.40 8.40 8.21 92,400 0 0 0
LTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LTG
6
6
6 6 6 0 0 0 0
M10
22.7
22.7
22.70 22.70 22.70 200 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 100 0 0 0
MAC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
MAS
35
35
35 35 35 200 0 0 0
MBB
24.6
24.6
25.10 25.30 24.50 38,940,600 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 284,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
19.90 19.90 18.80 4,333,200 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 29,600 0 0 0
MCH
131
131
131.80 131.80 128.10 109,800 0 0 0
MCM
28.5
28.5
28.65 28.65 28.20 38,300 0 0 0
MCO
5
5
5 5.10 5 2,000 0 0 0
MCP
27.4
27.4
27.50 27.50 27.40 24,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9 9.60 9 200 0 0 0
MDF
4.5
4.5
4.50 4.50 4.10 2,300 0 0 0
MDG
35.7
35.7
35.50 35.70 35.50 2,100 0 0 0
MEC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
8.8
8.8
9.10 9.10 8.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.6
35.6
36 37 35.60 14,300 0 0 0
MGC
11.6
11.6
11.20 11.60 11.20 3,800 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.4
9.4
9.88 9.88 9.39 72,400 0 0 0
MIC
10.8
10.8
10.80 11.40 10.80 1,700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.50 17.65 17.25 194,300 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 100 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MML
31.3
31.3
31.30 31.30 30.60 45,300 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
15.9
15.9
15.80 16 15.70 19,600 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 19.60 3,300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.4
14.4
14.30 14.40 13.60 25,839,000 0 0 0
MSH
34.7
34.7
34.90 35.20 34.40 106,400 0 0 0
MSN
75.6
75.6
76.40 76.80 74.40 7,861,100 0 0 0
MSR
39.4
39.4
39.90 40.40 37.70 1,764,100 0 0 0
MST
7.8
7.8
7.70 7.80 7.50 3,649,300 0 0 0
MTA
13
13
12.80 13 12.70 2,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
MTH
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MTL
5.8
5.8
5.40 5.80 5.40 200 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
16.2
16.2
15.50 16.90 15 14,700 0 0 0
MVC
13.6
13.6
13.60 13.70 13.40 24,400 0 0 0
MVN
63.7
63.7
60 66 60 73,700 0 0 0
MWG
77.2
77.2
78.20 78.80 74.20 8,786,000 0 0 0
MZG
12.8
12.8
12.90 13 12.60 560,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.1
51.1
51.40 51.70 50.70 576,800 0 0 0
NAG
8.3
8.3
8.30 8.40 8 155,300 0 0 0
NAP
11
11
10.50 11 10.50 6,300 0 0 0
NAS
35.6
35.6
31.40 35.60 31.40 2,100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
16.5
16.5
16.50 16.50 16.50 100 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.7
17.7
17.50 17.70 17 74,400 0 0 0
NBC
8.6
8.6
8.80 8.80 8.40 163,700 0 0 0
NBE
9.6
9.6
9.60 9.60 9.50 3,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 1,800 0 0 0
NBT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
NBW
35.8
35.8
35.80 35.80 35.80 2,800 0 0 0
NCG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NCS
40.1
40.1
40.10 40.10 40.10 0 0 0 0
NCT
91.4
91.4
92.50 92.50 91.30 22,400 0 0 0
ND2
35.8
35.8
35.80 35.80 35.80 800 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.8
10.8
10.70 10.90 10.50 187,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.50 4.60 4.50 12,100 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 14,800 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 67,800 0 0 0
NET
65
65
65 65 64.90 1,600 0 0 0
NFC
57
57
57 57 57 2,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.1
12.1
12.30 12.40 11.50 188,600 0 0 0
NHC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NHH
10.3
10.3
10.50 10.50 10.15 57,200 0 0 0
NHT
16.1
16.1
17.60 17.75 15.95 40,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
13.6
13.6
13.70 13.85 13.15 3,106,500 0 0 0
NLG
25.7
25.7
26.30 26.35 24.50 3,146,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
44.3
44.3
44.75 44.85 43.55 28,500 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
5.1
5.1
5.19 5.24 5.10 35,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.9
11.9
11.90 11.90 11.90 500 0 0 0
NRC
6.2
6.2
6.30 6.40 6.10 669,800 0 0 0
NSC
76
76
76 76 76 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.80 4.50 129,600 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.60 12.50 4,800 0 0 0
NT2
23.1
23.1
23.15 23.30 22.55 524,300 0 0 0
NTC
138.6
138.6
139 139 136.10 4,400 0 0 0
NTF
13
13
13 13 13 100 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
16.3
16.3
16.35 16.40 15.70 772,600 0 0 0
NTP
60.1
60.1
61.10 61.50 59.20 57,300 0 0 0
NTT
10
10
10 10.10 10 4,300 0 0 0
NTW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
10.7
10.7
10.70 10.70 10.50 244,000 0 0 0
NVL
15.9
15.9
16.70 16.70 15.55 48,392,000 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.6
7.6
7.73 7.73 7.60 1,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
11
11
11.15 11.20 10.80 3,065,200 0 0 0
OCH
6.1
6.1
5.70 6.10 5.70 434,500 0 0 0
ODE
45.6
45.6
45.80 45.90 45.60 15,700 0 0 0
OGC
3.0
3.0
2.82 2.99 2.82 1,488,400 0 0 0
OIL
15.7
15.7
15.70 16.20 14.30 6,225,700 0 0 0
ONE
12
12
12 12 12 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
ORS
13.3
13.3
13.50 13.50 12.65 3,799,900 0 0 0
PAC
22.7
22.7
22.05 22.95 22.05 622,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 100 0 0 0
PAN
32.2
32.2
32.90 32.90 31.15 980,800 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 100 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 28,300 0 0 0
PAT
68.2
68.2
68 69 67 10,400 0 0 0
PBC
6.1
6.1
6.10 6.20 6 63,700 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 1,800 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19
19
18.90 19.45 17.60 14,805,000 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
19
19
19 19 19 0 0 0 0
PCF
3.3
3.3
3.50 3.50 3.30 700 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22
22
22 22.10 21.80 77,300 0 0 0
PCM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
19.2
19.2
19 19.20 18 15,400 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
107.1
107.1
108 108 107.10 2,100 0 0 0
PDR
16.4
16.4
16.85 16.85 15.70 16,249,700 0 0 0
PDV
9.2
9.2
9.22 9.22 9.13 7,500 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
47.7
47.7
46.30 48.30 45.60 1,365,900 0 0 0
PFL
2
2
2.10 2.20 2 39,400 0 0 0
PGB
11.1
11.1
11.10 11.10 10.80 40,800 0 0 0
PGC
13.7
13.7
13.55 13.80 13.45 47,200 0 0 0
PGD
23.0
23.0
22.95 22.95 22.95 1,900 0 0 0
PGI
19
19
19 19 19 500 0 0 0
PGN
7.1
7.1
7.60 7.70 6.90 12,900 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PGV
23.9
23.9
23.95 24.50 23.10 18,800 0 0 0
PHC
5
5
4.99 5 4.99 200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.7
54.7
54.70 54.70 54.70 0 0 0 0
PHP
37.4
37.4
37.50 38.50 36.30 336,200 0 0 0
PHR
69.9
69.9
63.90 69.90 62.20 1,899,100 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PIA
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PIC
15.8
15.8
15.50 15.80 15 3,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.42 7.42 7.42 1,800 0 0 0
PIV
7.6
7.6
7.70 7.90 7.40 983,300 0 0 0
PJC
34
34
31 34 31 300 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
9 9 8.90 3,200 0 0 0
PLA
3.9
3.9
4.40 4.40 3.90 5,000 0 0 0
PLC
23.2
23.2
23.50 23.50 20.90 643,900 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 1,300 0 0 0
PLP
4.2
4.2
4.29 4.29 4.20 38,400 0 0 0
PLX
43.9
43.9
41.95 43.90 39.20 9,839,000 0 0 0
PMB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PMC
130
130
130 130 130 0 0 0 0
PMG
6.9
6.9
7.23 7.23 6.85 5,200 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
35.6
35.6
35.60 35.60 35.60 700 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.8
65.8
64.50 66.10 63.40 1,042,000 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.10 15.10 15 62,800 0 0 0
POT
20
20
20 20 20 200 0 0 0
POV
7.4
7.4
7.88 7.88 7.40 500 0 0 0
POW
13.9
13.9
14.05 14.05 13.20 17,494,300 0 0 0
PPC
9.7
9.7
9.82 9.82 9.67 194,800 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.5
27.5
27.80 27.80 27.20 10,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.10 18.10 18 1,000 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
8.6
8.6
8.60 8.60 8.60 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10.50 11 10.50 1,100 0 0 0
PRE
27.5
27.5
27.80 27.80 27.20 16,200 0 0 0
PRO
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSB
5.5
5.5
5.40 5.50 5.20 22,800 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.8
16.8
16.80 16.90 16.40 97,800 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.60 8.70 8.30 675,600 0 0 0
PSL
8.7
8.7
8.70 8.70 8.70 1,400 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
7.9
7.9
7.90 7.90 7.80 10,500 0 0 0
PTB
39.7
39.7
40.05 40.10 38.50 133,800 0 0 0
PTC
6.5
6.5
6.51 6.51 6.51 0 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
26
26
25.10 26.70 25 12,700 0 0 0
PTL
2.6
2.6
2.69 2.69 2.50 42,700 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.30 2,800 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.5
5.5
6 6.10 5.50 32,600 0 0 0
PV2
2
2
2.10 2.10 2 91,500 0 0 0
PVB
28.2
28.2
28.50 28.50 27 115,700 0 0 0
PVC
16
16
15.70 16.20 14.60 1,524,900 0 0 0
PVD
33.4
33.4
32.80 33.80 31 6,675,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.3
6.3
6.30 6.40 6 144,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.7
77.7
81.10 81.10 77 66,400 0 0 0
PVM
19.2
19.2
19.20 19.20 19.20 500 0 0 0
PVO
6.5
6.5
6.90 6.90 6.20 67,000 0 0 0
PVP
19.2
19.2
19 19.35 18.30 1,512,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
41.2
41.2
40 41.30 38 5,473,000 0 0 0
PVT
23.8
23.8
23.10 23.95 22.15 7,569,600 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
6.4
6.4
7 7 5.90 3,600 0 0 0
PWS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13
13
13.10 13.50 13 54,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
13
13
13.20 13.20 12.55 380,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 1,000 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
32.3
32.3
32.30 32.30 32.30 600 0 0 0
QNS
48.5
48.5
48.50 48.60 48.20 122,600 0 0 0
QNT
12
12
12 12 12 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.6
34.6
34.60 34.60 34.60 0 0 0 0
QTP
12.1
12.1
12.20 12.30 11.90 357,700 0 0 0
RAL
84.5
84.5
84.50 84.50 84 1,100 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
53.5
53.5
53.90 54.80 52.80 964,800 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
29.1
29.1
29 29.30 28.60 16,400 0 0 0
RYG
9.9
9.9
10.30 10.30 9.50 44,200 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
67
67
67 67 67 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.40 9.50 9.20 60,100 0 0 0
SAB
47.7
47.7
48.50 48.50 47.20 716,000 0 0 0
SAC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 4,600 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.6
6.6
6.61 6.70 6.46 136,900 0 0 0
SAS
34
34
34.30 34.50 33.80 8,300 0 0 0
SAV
14.7
14.7
14.30 14.70 14.30 1,600 0 0 0
SB1
7
7
7.30 7.30 7 24,300 0 0 0
SBA
28.3
28.3
28.10 28.25 28 15,400 0 0 0
SBB
18.8
18.8
18.60 18.80 18.60 7,400 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SBG
12
12
11.85 12.05 11.75 128,300 0 0 0
SBH
40.1
40.1
40.10 40.50 40 4,500 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.8
4.8
4.80 4.90 4.70 542,800 0 0 0
SBT
21.8
21.8
21.30 21.90 21.30 781,800 0 0 0
SBV
6.7
6.7
6.74 6.74 6.74 100 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
67.9
67.9
68.40 68.50 67.90 23,600 0 0 0
SCI
11.7
11.7
12 12.20 11.40 96,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,400 0 0 0
SCL
20.4
20.4
20.90 20.90 20.40 44,600 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.4
5.4
5.57 5.59 5.26 2,955,100 0 0 0
SCS
52
52
52.60 52.60 51.50 123,800 0 0 0
SD2
6
6
6 6 6 100 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 300 0 0 0
SD5
7.2
7.2
7.30 7.30 7.20 1,300 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.5
44.5
44.50 44.50 44.50 100 0 0 0
SEB
42
42
42 42 42 600 0 0 0
SED
17.6
17.6
17.50 17.60 16.70 10,700 0 0 0
SEP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.9
10.9
10.60 10.85 10.50 1,800 0 0 0
SFI
27.5
27.5
27.45 27.45 27.45 100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12 12 12 1,500 0 0 0
SGC
105
105
105 106.20 105 8,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SGN
52.5
52.5
51.80 52.50 51.70 4,600 0 0 0
SGP
23.6
23.6
24 24 23.20 51,500 0 0 0
SGR
13.9
13.9
14.30 14.30 13.45 109,500 0 0 0
SGS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGT
15
15
15 15 15 300 0 0 0
SHA
3.9
3.9
3.90 3.90 3.89 200 0 0 0
SHB
13.6
13.6
13.65 13.65 13.10 105,588,900 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
6.3
6.3
6.10 6.30 6.10 2,900 0 0 0
SHG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SHI
14.5
14.5
14.40 14.45 14.40 108,200 0 0 0
SHN
3.4
3.4
3.50 3.60 3.40 35,300 0 0 0
SHP
34.0
34.0
34.10 34.10 33.95 10,300 0 0 0
SHS
17.2
17.2
17.80 17.80 16.60 16,894,900 0 0 0
SID
14.1
14.1
14.20 14.20 14.10 1,000 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
38.6
38.6
38.60 38.60 38.60 0 0 0 0
SJ1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SJD
14.2
14.2
14.35 14.35 14.05 71,700 0 0 0
SJE
13.6
13.6
13.60 13.80 13.20 39,800 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6
6
6.50 6.50 6 1,600 0 0 0
SJS
55.3
55.3
55.50 55.50 53.50 28,700 0 0 0
SKG
9.2
9.2
9.23 9.35 9.10 47,800 0 0 0
SKH
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
25.7
25.7
25.70 25.70 25.70 1,000 0 0 0
SLS
148.4
148.4
149.50 149.50 148.40 4,000 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
39.2
39.2
39.65 40.05 39.20 2,900 0 0 0
SMC
11.4
11.4
11.50 11.75 10.90 294,300 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
9.1
9.1
8.50 9.10 8.50 500 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.3
29.3
29.80 29.80 29 4,600 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.0
9.0
8.70 8.95 8.70 2,300 0 0 0
SPV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 2,300 0 0 0
SRC
53
53
53.70 53.70 53 10,400 0 0 0
SRF
7.6
7.6
7.27 7.77 7.23 47,200 0 0 0
SSB
16.5
16.5
16.45 16.50 16.35 1,877,500 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 1,300 0 0 0
SSH
51.5
51.5
59 59 51.50 900 0 0 0
SSI
27.3
27.3
27.80 27.90 26.50 24,522,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.1
3.1
3.16 3.17 3.10 86,400 0 0 0
STB
71.6
71.6
71.70 72.40 70.10 5,903,700 0 0 0
STC
13.9
13.9
14.20 14.20 13.90 400 0 0 0
STG
32.9
32.9
33.20 33.20 32.85 200 0 0 0
STH
21.2
21.2
21.30 21.40 20.90 187,600 0 0 0
STK
13
13
12.80 13 12.50 19,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.60 7.60 7.50 300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.2
17.2
16.25 17.20 16.25 1,000 0 0 0
SVD
4.4
4.4
4.10 4.38 3.99 94,200 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
1.90 2.10 1.90 70,400 0 0 0
SVT
10.6
10.6
10.60 10.80 10.55 6,500 0 0 0
SWC
24.3
24.3
25.20 25.20 24.10 2,300 0 0 0
SZB
43
43
43.40 43.50 42.90 1,500 0 0 0
SZC
25.4
25.4
25.50 25.80 24.25 693,500 0 0 0
SZE
8.1
8.1
7.80 8.20 7.80 7,000 0 0 0
SZG
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SZL
52.8
52.8
53 53 51.40 16,000 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.4
11.4
11.30 11.50 11 12,200 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAL
44.1
44.1
44.40 45 42.60 416,200 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 5,000 0 0 0
TBD
130
130
128 130 128 300 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 200 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
32.5
32.5
32.20 32.45 31.05 19,950,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.6
15.6
16.40 16.50 15.30 17,461,100 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.4
31.4
31.85 31.85 31.20 23,300 0 0 0
TCM
22.9
22.9
22.95 22.95 22.50 1,136,600 0 0 0
TCO
14.6
14.6
15.40 15.40 14.60 304,000 0 0 0
TCR
2.5
2.5
2.60 2.60 2.37 3,800 0 0 0
TCT
18.5
18.5
18.70 18.70 18.50 1,800 0 0 0
TCW
31.6
31.6
31.60 31.60 31.50 3,500 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 100 0 0 0
TDC
10.8
10.8
10.90 10.90 10.50 75,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.64 2.64 2.55 96,000 0 0 0
TDH
3.9
3.9
3.91 3.91 3.79 121,100 0 0 0
TDM
56
56
57 57.60 54.50 18,800 0 0 0
TDP
29.3
29.3
28.80 29.30 28.50 164,300 0 0 0
TDS
8.2
8.2
8.10 8.70 8.10 700 0 0 0
TDT
7.6
7.6
7.50 7.60 7.50 18,200 0 0 0
TDW
50
50
50 50 50 0 0 0 0
TED
68.5
68.5
68.50 68.50 68.50 0 0 0 0
TEG
6.4
6.4
6.30 6.46 6.25 20,900 0 0 0
TET
42.5
42.5
42 42.50 40 400 0 0 0
TFC
51
51
51 51 51 500 0 0 0
TGP
5.2
5.2
5.20 5.20 5.20 200 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
64.1
64.1
64.10 64.10 64.10 16,700 0 0 0
THG
42.7
42.7
43.15 43.45 42.65 16,200 0 0 0
THM
8.9
8.9
8.80 8.90 7.40 600 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 700 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.7
8.7
8.70 8.80 8.70 32,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20.1
20.1
20 20.10 20 4,600 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TIG
6.7
6.7
6.80 6.90 6.50 568,100 0 0 0
TIN
128
128
125.30 128 120 12,100 0 0 0
TIP
18.1
18.1
18.30 18.30 18.10 56,300 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
11.50 11.50 10.90 8,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.44 8.45 8.39 228,200 0 0 0
TLG
49.7
49.7
49.95 49.95 48.95 83,100 0 0 0
TLH
4.5
4.5
4.65 4.65 4.43 180,200 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
54.9
54.9
55.50 55.50 53.50 3,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 6,200 0 0 0
TMG
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TMP
46.2
46.2
46.50 46.50 46.20 400 0 0 0
TMS
39.9
39.9
39.90 39.90 39.90 1,500 0 0 0
TMT
11.6
11.6
11.80 11.80 11.55 45,100 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 2,400 0 0 0
TN1
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
19
19
19.30 19.40 18.40 1,216,600 0 0 0
TNH
9.9
9.9
9.92 9.95 9.71 128,000 0 0 0
TNI
4.7
4.7
4.75 4.75 4.60 23,800 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
10.3
10.3
10 10.25 10 4,900 0 0 0
TNV
15.4
15.4
15.50 16.20 15.30 5,000 0 0 0
TNW
12.8
12.8
12.80 12.80 12.80 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
187.8
187.8
185.80 187.80 185 4,800 0 0 0
TOT
16.2
16.2
16.10 16.20 16.10 1,200 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
15.5
15.5
15.45 15.65 15.15 13,707,400 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 800 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 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 0 0 0 0
TRA
79.9
79.9
78.50 79.90 78.30 700 0 0 0
TRC
75.2
75.2
74.20 75.30 73 36,000 0 0 0
TRS
28.2
28.2
28.20 28.20 28.20 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TSA
15.4
15.4
15.35 15.50 15.35 113,700 0 0 0
TSB
19.4
19.4
21 21 19.20 8,600 0 0 0
TSC
2.2
2.2
2.30 2.30 2.23 196,300 0 0 0
TSD
3.4
3.4
4 4 3.40 1,100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
34.7
34.7
34.70 34.70 34.70 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
6.9
6.9
7 7.20 6.90 33,400 0 0 0
TTA
10.4
10.4
10.45 10.45 10.10 233,800 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
102.5
102.5
102.50 102.50 102.50 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.40 2.40 2.33 603,000 0 0 0
TTG
12.2
12.2
12.40 12.40 9.50 700 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 32,500 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
15.1
15.1
15.20 15.30 14.80 18,900 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.1
33.1
33.20 33.20 33.10 200 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
24.7
24.7
24.30 25.90 24.10 103,900 0 0 0
TV2
32.5
32.5
32.45 33.30 31.80 274,200 0 0 0
TV3
16
16
16 16 16 500 0 0 0
TV4
13
13
13.20 13.20 12.90 15,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.4
7.4
7.60 7.60 7.33 22,200 0 0 0
TVC
8.5
8.5
8.50 8.60 8.30 33,100 0 0 0
TVD
10.2
10.2
10.20 10.20 10 125,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
85
85
85 85 85 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
9.1
9.1
9.30 9.30 8.80 598,800 0 0 0
TVS
13.2
13.2
13.10 13.20 12.90 51,600 0 0 0
TVT
15.6
15.6
15.55 15.55 15.55 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.40 4.70 4.30 1,600 0 0 0
TYA
18.3
18.3
18.25 18.30 18.25 13,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7 3,000 0 0 0
UDL
25.6
25.6
25.60 25.60 25.60 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64.10 64.10 63.50 5,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
34.9
34.9
34.90 34.90 34.90 0 0 0 0
UPH
4.3
4.3
4.50 5 4.30 10,000 0 0 0
USC
12.6
12.6
10.30 12.60 10.30 8,900 0 0 0
USD
16.9
16.9
16.80 17 16.80 800 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
11.5
11.5
11.50 11.50 11.50 0 0 0 0
V21
6
6
6.10 6.10 5.60 600 0 0 0
VAB
10.1
10.1
10.20 10.20 10.05 582,600 0 0 0
VAF
23
23
22.10 23 22.10 1,900 0 0 0
VAV
34.5
34.5
34.50 35.40 34.50 2,300 0 0 0
VBB
12.9
12.9
12.30 12.90 12.30 22,500 0 0 0
VBC
21
21
21 21 21 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 2,600 0 0 0
VC2
4.4
4.4
4.70 4.70 4.40 248,700 0 0 0
VC3
26.1
26.1
26.30 26.30 25.60 1,605,500 0 0 0
VC6
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VC7
8.6
8.6
8.80 8.90 8.10 252,800 0 0 0
VC9
4.3
4.3
4.40 4.40 4.10 16,100 0 0 0
VCA
7
7
7 7 7 0 0 0 0
VCB
64.6
64.6
63.70 64.70 61.80 14,381,600 0 0 0
VCC
10
10
10 10 10 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304
304
304.90 304.90 296 900 0 0 0
VCG
20.9
20.9
21.10 21.30 20 8,510,900 0 0 0
VCI
25.0
25.0
25.55 25.70 24.20 13,665,400 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.10 27,900 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 200 0 0 0
VCS
38.5
38.5
39 39 38 36,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
55.9
55.9
55.90 55.90 55.90 0 0 0 0
VDS
13.2
13.2
13.60 13.60 12.85 848,100 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 5,600 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VE9
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VEA
35
35
34.90 35.20 34.10 451,300 0 0 0
VEC
21.1
21.1
23.80 23.80 21.10 400 0 0 0
VEF
95
95
103.90 103.90 94.20 6,200 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.7
47.7
47.75 47.75 47.65 4,700 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
43.7
43.7
44.10 44.20 42.25 687,300 0 0 0
VGG
41.8
41.8
41.60 41.80 41.60 1,300 0 0 0
VGI
97.9
97.9
103.10 103.10 90.50 1,770,500 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
26
26
26 26.30 26 14,400 0 0 0
VGR
70.9
70.9
71 71 70.90 500 0 0 0
VGS
23.1
23.1
22.90 23.30 22.20 395,600 0 0 0
VGT
11.8
11.8
12 12 11.50 824,200 0 0 0
VGV
49.4
49.4
49.40 49.40 49.40 0 0 0 0
VHC
58.2
58.2
59 59.50 57.30 553,200 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.4
3.4
3.60 3.60 3.40 482,900 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.60 325,200 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
159.9
159.9
156 162.90 154.50 6,820,100 0 0 0
VIB
15.7
15.7
15.80 15.85 15.05 9,168,400 0 0 0
VIC
226.7
226.7
225.10 230.20 222.20 3,788,300 0 0 0
VID
4.8
4.8
4.70 4.80 4.50 13,100 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.2
15.2
15.20 15.40 15.20 1,400 0 0 0
VIG
4.4
4.4
4.40 4.50 4.30 109,800 0 0 0
VIM
10.6
10.6
10.50 10.60 10.50 2,100 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.3
11.3
11.40 11.40 11.20 245,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.1
23.1
23.10 23.10 23.10 200 0 0 0
VIW
23.8
23.8
24.20 25.40 22.40 562,800 0 0 0
VIX
18.8
18.8
19.10 19.40 18 50,873,500 0 0 0
VJC
170.6
170.6
172 172.60 168.90 1,335,700 0 0 0
VLA
7.7
7.7
7 7.70 6.60 9,000 0 0 0
VLB
45.6
45.6
45.60 45.60 45.30 19,800 0 0 0
VLC
13.1
13.1
13.20 13.20 12.90 147,000 0 0 0
VLG
7.8
7.8
7.70 7.80 7.70 2,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4.20 4.30 4 3,700 0 0 0
VMD
14.1
14.1
14.20 14.20 14.10 200 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16
16
16.10 16.20 16 1,700 0 0 0
VNB
14.6
14.6
14.60 14.60 14.30 17,600 0 0 0
VNC
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VND
16.5
16.5
16.85 17 16.05 12,728,500 0 0 0
VNE
2.8
2.8
2.99 2.99 2.75 1,073,300 0 0 0
VNF
14.8
14.8
14.60 14.80 14.60 3,200 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNL
18.8
18.8
18.50 18.80 18.50 1,700 0 0 0
VNM
59.1
59.1
59.80 59.90 58.60 5,727,600 0 0 0
VNP
18.7
18.7
19.70 19.70 18.60 29,600 0 0 0
VNR
20.5
20.5
20.50 20.60 20.10 22,800 0 0 0
VNS
8.0
8.0
7.72 7.98 7.67 17,800 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
340
340
340 349.90 340 3,500 0 0 0
VOS
12.6
12.6
12.65 12.75 12.10 1,312,400 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.7
26.7
26.70 26.80 25.65 24,208,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
24.4
24.4
24.10 24.50 24.10 10,500 0 0 0
VPG
3.5
3.5
3.47 3.51 3.41 183,200 0 0 0
VPH
3.5
3.5
3.50 3.61 3.47 67,200 0 0 0
VPI
61
61
62.80 62.80 60.90 3,164,800 0 0 0
VPL
91.6
91.6
91.50 91.60 88 835,200 0 0 0
VPR
7.5
7.5
7.50 7.50 7.50 400 0 0 0
VPS
8.6
8.6
8.51 8.63 8.51 7,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.5
12.5
12.15 12.75 12.15 16,900 0 0 0
VRE
33.5
33.5
33.50 34.15 32.05 7,397,400 0 0 0
VRG
16.3
16.3
16.30 16.30 15.90 2,800 0 0 0
VSA
20.6
20.6
20.50 20.60 20.50 300 0 0 0
VSC
20.7
20.7
21.30 21.45 20 5,487,500 0 0 0
VSE
7.8
7.8
7.70 7.80 7.70 500 0 0 0
VSF
25.8
25.8
26.10 26.10 25.80 23,000 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.4
42.4
42.50 42.50 42.30 6,400 0 0 0
VSI
23
23
23 23 23 0 0 0 0
VSM
15.6
15.6
13.90 15.60 13.90 2,400 0 0 0
VSN
13.6
13.6
13.80 13.80 13.60 2,300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
14
14
13.50 14 13 4,100 0 0 0
VTC
15.2
15.2
16.60 16.60 14.30 19,000 0 0 0
VTD
5.4
5.4
5.50 5.50 5.10 132,800 0 0 0
VTE
6.7
6.7
6.70 6.70 6.70 400 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
52.3
52.3
53.60 53.60 50.10 12,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12 12.05 11.80 175,000 0 0 0
VTP
70.5
70.5
71.50 71.50 67 755,100 0 0 0
VTQ
4.7
4.7
5 5 4.70 1,200 0 0 0
VTR
10
10
10.20 10.20 9.80 12,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
14.80 14.80 14.60 35,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.40 808,100 0 0 0
VUA
15.9
15.9
16 16 15.90 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
116.7
116.7
117.40 117.90 112.10 201,900 0 0 0
VW3
9.5
9.5
9.20 9.50 9.20 10,300 0 0 0
VWS
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
329
329
297.90 329.40 297.90 1,100 0 0 0
WSB
54.5
54.5
54.50 54.50 54.50 100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 6,500 0 0 0
WTC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
X20
12.3
12.3
11.90 12.30 11.70 600 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
12.9
12.9
13.50 13.50 12.90 3,300 0 0 0
XMC
9.5
9.5
9.30 9.50 9.30 30,000 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
YBC
8
8
7.60 8 7.60 200 0 0 0
YBM
10
10
10.10 10.10 10 2,700 0 0 0
YEG
9.5
9.5
9.41 9.67 9.30 1,175,900 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
261.3
261.3
0 0 0 89,612,993 0 0 0
^UPCOM
125.2
125.2
0 0 0 82,868,869 0 0 0
^VN30
2,028.9
2,028.9
0 0 0 553,387,111 0 0 0
^VNINDEX
1,913.2
1,913.2
0 0 0 1,197,618,071 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |