Dịch vụ dữ liệu theo yêu cầu vui lòng liên hệ (Phone, Zalo): 088.68.69.70.1

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/10/2026

NGÀY: [ 23/10 ]    [ 22/10 ]    [ 21/10 ]    [ 20/10 ]    [ 19/10 ]    [ 16/10 ]    [ 15/10 ]    [ 14/10 ]    [ 13/10 ]    [ 12/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 06/10 ]    [ 05/10 ]    [ 02/10 ]    [ 01/10 ]    (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 12/10/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
29 29 29 0 0 0 0
AAA
7.2
7.2
7.09 7.23 7.09 935,200 167,600 8,100 0
AAH
1.6
1.6
1.70 1.70 1.60 66,100 0 0 0
AAM
7.8
7.8
7.77 7.80 7.77 6,500 0 0 0
AAN
15.6
15.6
15.55 15.60 15.50 159,800 0 0 0
AAS
10.3
10.3
10.10 10.30 10 1,508,500 0 300 0
AAT
1.8
1.8
1.85 1.85 1.79 2,400 0 0 0
ABB
17.6
17.6
17.50 17.60 17.50 770,700 0 0 0
ABC
10
10
10 10 10 0 0 0 0
ABI
19
19
19 19 19 70,400 0 55,000 0
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.90 2.98 2.88 291,500 0 0 0
ABT
49.6
49.6
49.50 49.80 49.25 1,000 200 0 0
ABW
14.6
14.6
14.50 14.60 14.50 27,000 0 0 0
ACB
20.5
20.5
20.20 20.55 20.15 7,969,100 2,435,500 4,456,019 0
ACC
3.7
3.7
3.68 3.78 3.50 190,400 0 0 0
ACE
29.7
29.7
30.50 30.50 29.70 7,000 0 0 0
ACL
11.1
11.1
11.10 11.10 11.10 1,600 0 1,000 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
41
41
41 42.20 40.90 1,056,200 55,900 0 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
8
8
8 8 8 300 0 0 0
ADS
7.6
7.6
7.60 7.60 7.55 22,100 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
8.9
8.9
8.94 8.94 8.85 88,600 500 1,610 0
AGP
28.3
28.3
28.50 28.60 28 16,000 0 0 0
AGR
10.9
10.9
10.95 11.05 10.80 193,800 10,000 2,300 0
AGX
154
154
154 154 154 100 0 0 0
AIC
7.2
7.2
7.20 7.20 7.20 400 0 0 0
AIG
47.9
47.9
46.50 47.90 46 11,100 0 0 0
ALC
21.2
21.2
21.40 22 21.20 38,200 2,566 0 0
ALT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
ALV
7
7
7 7 7 12,900 0 0 0
AMC
12.9
12.9
12.90 12.90 12.90 200 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.5
14.5
14 14.50 14 10,600 0 0 0
AMS
7.1
7.1
7 7.10 6.90 6,700 0 0 0
AMV
1.2
1.2
1.10 1.30 1.10 157,900 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
18.5
18.5
18.70 19.20 18.20 1,342,200 114,600 41,000 0
APF
44
44
43.50 45 43.50 12,100 0 0 0
APG
4.1
4.1
4.11 4.17 4.05 76,400 0 0 0
APH
7.3
7.3
7.02 7.30 7.02 411,500 11,200 3,000 0
API
4.6
4.6
4.50 4.70 4.50 48,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.8
3.8
3.80 3.80 3.80 1,800 0 0 0
APS
5.7
5.7
5.70 5.80 5.60 158,900 0 0 0
APT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
15.4
15.4
15.35 15.35 15.35 500 0 0 0
ASM
4.8
4.8
4.90 4.93 4.78 331,500 1,700 200,000 0
ASP
16.1
16.1
16 16.20 15.70 100,000 600 0 0
AST
60.2
60.2
62.40 63 60.20 4,300 4,100 3,900 0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39
39
39.50 39.50 39 700 0 0 0
AVG
8
8
8 8 7.90 7,200 0 0 0
BAB
10.5
10.5
10.10 11.10 10.10 33,800 0 0 0
BAF
31.2
31.2
31.20 31.25 30.90 869,400 28,300 21,200 0
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
28.7
28.7
28.70 28.70 28.70 0 0 0 0
BBH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BBT
15.6
15.6
16 16 15.50 29,400 0 0 0
BCA
17
17
17.70 17.70 17 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.5
5.5
5.40 5.50 5.30 30,100 0 0 0
BCE
5.4
5.4
5.10 5.35 4.90 504,900 0 300 0
BCF
35
35
35 35 35 500 0 0 0
BCM
38.4
38.4
38.35 38.80 38 210,900 34,120 48,200 0
BCP
8
8
8 8 8 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
25.5
25.5
25.50 25.50 25.50 100 0 0 0
BDT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BDW
24.7
24.7
24.70 24.70 24.70 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
61.8
61.8
61.80 62.50 59.30 205,300 62,300 900 0
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.6
20.6
20.60 20.60 20.60 200 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.8
18.8
18.80 18.80 18.80 100 0 0 0
BHI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.1
27.1
27.05 27.10 27.05 1,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
19.8
19.8
20.20 20.20 18.80 35,600 600 0 0
BID
33.9
33.9
33.80 34.20 33.70 2,238,600 98,072 313,618 0
BIG
4.8
4.8
4.70 4.90 4.70 218,800 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
16.1
16.1
16.50 16.90 16 101,300 0 0 0
BKG
1.7
1.7
1.65 1.69 1.64 333,800 0 0 0
BLI
8.1
8.1
8 8.10 8 4,600 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17
17
17.10 17.10 17 600 0 0 0
BMC
10.7
10.7
11.25 11.25 10.60 24,000 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.70 14 13.70 60,100 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BMP
142
142
142.20 142.80 141.70 43,200 6,000 18,618 0
BMS
11.9
11.9
12 12 11.90 22,500 0 0 0
BMV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BOT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
14.7
14.7
14.80 14.80 14.70 200 0 0 0
BRC
10.8
10.8
10.80 10.80 10.80 200 0 0 0
BRR
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BRS
19
19
19 19 19 100 0 0 0
BSA
19.5
19.5
19.80 19.80 19.50 2,800 0 0 0
BSD
17
17
17 17 17 500 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSI
24.3
24.3
24.55 24.65 24 185,000 17,600 1,500 0
BSL
12.5
12.5
12.30 12.60 12.30 1,200 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
30.6
30.6
30.55 30.85 30.15 8,308,100 481,100 315,584 0
BT1
10
10
10 10 10 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
18
18
18 18 18 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19
19
18.20 19 18 4,900 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 3,100 0 0 0
BTP
6.7
6.7
6.92 6.92 6.50 18,100 0 0 0
BTS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
76
76
76.40 76.40 75.10 530,000 215,700 157,000 0
BVL
10
10
9.80 10 9.10 5,200 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26
26
26 26.30 25.60 226,400 500 0 0
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
41
41
40.75 41 40.50 32,700 0 0 0
BWS
29.3
29.3
29.60 29.60 29.30 300 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C22
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C32
14.9
14.9
15 15 14.90 6,300 0 0 0
C47
8.0
8.0
8.10 8.10 8.02 3,900 0 0 0
C4G
4.6
4.6
4.60 4.60 4.40 225,400 0 0 0
C69
17.8
17.8
17.80 17.80 17.60 181,100 0 8,000 0
C92
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CAD
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CAG
6
6
5.90 6 5.90 600 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 100 100 0 0
CAP
40.7
40.7
40 40.70 39.70 8,600 0 0 0
CAT
14.7
14.7
14.80 15.10 14.40 48,300 0 0 0
CBI
12.7
12.7
12.70 12.70 12.70 100 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CC1
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.2
3.2
3.20 3.20 3.16 37,500 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCS
6.3
6.3
6.10 6.30 6.10 3,100 0 0 0
CCT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
21.8
21.8
21.80 22.50 21.10 273,000 12,400 28,400 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.9
26.9
26.90 26.90 26.90 100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
10.4
10.4
10.30 10.70 10.10 6,118,300 17,300 1,742,650 0
CET
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
17.6
17.6
17.60 17.60 17.60 100 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.5
26.5
26.45 26.45 26.45 200 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.7
6.7
6.58 6.74 6.37 7,700 0 0 0
CII
12.3
12.3
12.05 12.50 12.05 7,114,700 838,600 268,988 0
CIP
1.7
1.7
1.60 1.70 1.60 200 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CKA
52.9
52.9
52.30 52.90 52.30 4,000 0 0 0
CKD
20.2
20.2
20.20 20.20 20.20 200 0 0 0
CKG
5.4
5.4
5.50 5.50 5.35 6,700 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54 54 54 0 0 0 0
CLH
20.7
20.7
20.70 20.70 20.70 100 0 0 0
CLI
27.6
27.6
27.80 27.80 27.30 92,300 0 0 0
CLL
27
27
27 27 27 1,600 0 0 0
CLM
54
54
54 54 54 100 0 0 0
CLW
50.9
50.9
50.90 50.90 50.90 100 0 0 0
CLX
13.1
13.1
13 13.10 12.90 17,000 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
17.7
17.7
17.70 17.70 17.70 2,000 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.8
19.8
19.90 20 19.75 146,200 4,800 60,200 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
CMN
15
15
15.10 15.10 15 400 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.1
5.1
5.20 5.40 5.10 13,700 0 0 0
CMT
8.5
8.5
8.70 9.20 8.50 5,900 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 0 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.5
4.5
4.55 4.59 4.47 83,500 2,000 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 100 0 0 0
CNG
20.7
20.7
20.40 20.80 20.20 4,400 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 3,000 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.7
16.7
15.30 16.70 15.30 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CQN
29.6
29.6
29.60 29.80 29.50 59,100 0 0 0
CQT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CRC
5
5
5.09 5.09 4.95 374,800 5,400 100 0
CRE
6.3
6.3
5.85 6.30 5.68 448,400 5,600 102,300 0
CRV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CSC
8.8
8.8
9 9 8.60 16,200 0 0 0
CSI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CSM
12.2
12.2
12.30 12.45 12.15 117,100 0 600 0
CSV
22.6
22.6
22.60 23.45 22.40 683,200 130,400 27,500 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
6
6
6 6 6 500 500 0 0
CTB
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CTD
62.9
62.9
62.80 63.70 61.90 389,600 49,500 34,800 0
CTF
19.3
19.3
19.30 19.30 18.45 235,900 34,700 2,300 0
CTG
29.6
29.6
29.60 29.90 29.35 5,515,600 1,256,677 1,250,105 0
CTI
15.5
15.5
15.10 15.50 15 310,800 19,300 0 0
CTP
7.5
7.5
7.20 7.60 7.20 71,600 3,000 0 0
CTR
69
69
69.10 69.60 68.60 226,100 11,800 50,900 0
CTS
19.5
19.5
19.65 19.85 19.50 576,800 0 2,700 0
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.7
11.7
11.70 12 11.70 6,700 0 0 0
D2D
21.8
21.8
21.60 22 21.60 42,500 3,200 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.3
13.3
13.30 13.30 13.30 600 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.3
2.3
2.29 2.34 2.22 67,100 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
7.9
7.9
7.88 7.88 7.85 800 0 0 0
DBC
15.3
15.3
15.55 15.65 15.25 1,182,600 5,800 33,900 0
DBD
45.8
45.8
45.20 46 44.80 72,300 45,000 700 0
DBM
24
24
24 24 24 200 0 0 0
DBT
13
13
13 13 13 0 0 0 0
DC1
5.2
5.2
4.90 5.20 4.90 2,100 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.0
6.0
6.01 6.05 5.85 111,400 0 0 0
DCF
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
47.5
47.5
48 48.80 46.85 584,800 0 0 0
DCM
33.8
33.8
34.60 34.60 33.75 1,305,100 350 157,038 0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
8.8
8.8
8.40 8.80 8.20 100,000 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
7.6
7.6
7.60 7.60 7.60 200 0 0 0
DDV
16.8
16.8
17.20 17.30 16.70 721,000 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 300 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
33
33
33.85 34.40 33 406,000 1,200 16,900 0
DGT
4
4
4 4.10 3.80 82,900 0 0 0
DGW
47.0
47.0
47.05 47.90 46.90 871,200 164,600 37,900 0
DHA
54.3
54.3
53.30 54.30 53.20 10,200 0 100 0
DHB
12.2
12.2
12.40 12.50 12.20 38,100 0 0 0
DHC
36.6
36.6
36.20 37.25 35.05 665,800 172,301 26,400 0
DHD
26.5
26.5
26.50 26.50 26.50 100 0 0 0
DHG
89.2
89.2
89.30 89.40 89.20 5,300 1,100 0 0
DHM
6.9
6.9
6.89 6.89 6.89 100 0 0 0
DHN
16.2
16.2
16.20 16.20 16.20 1,500 0 0 0
DHP
11
11
11 11 11 200 0 0 0
DHT
50.3
50.3
51.50 51.50 49.60 1,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DIG
9.5
9.5
9.41 9.55 9.31 4,682,100 315,900 162,676 0
DIH
6.6
6.6
6.70 6.70 6.60 2,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.4
9.4
9.40 9.40 9.40 100 0 0 0
DL1
4
4
4 4 3.90 49,000 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.89 1.91 1.87 414,700 38,300 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
22.2
22.2
22.20 22.20 22.20 0 0 0 0
DMC
56.5
56.5
56.50 56.50 56.50 100 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 500 0 0 0
DMX
76
76
76 76 75.60 113,400 54,400 72,000 0
DNA
24
24
24 24 24 300 0 0 0
DNC
53
53
53 53 53 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
34
34
34 34 34 0 0 0 0
DNN
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNP
20
20
18.60 20 18.60 2,300 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.2
30.2
30.20 30.20 30.20 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.9
60.9
60.70 61.20 57.90 6,100 0 0 0
DPG
27.5
27.5
26.90 27.50 26.90 364,500 41,300 19,500 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.6
21.6
22 22 21.60 1,644,500 37,500 83,328 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.6
37.6
38 38.10 37.50 368,400 8,200 92,700 0
DQC
9.5
9.5
9.30 9.45 9.30 1,200 0 0 0
DRC
9.9
9.9
9.85 9.96 9.85 84,500 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
16.8
16.8
17 17.10 16.60 1,237,600 262,200 0 0
DRL
43.4
43.4
43.15 43.50 43.15 12,600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.6
21.6
21.70 21.85 21.60 539,100 78,400 200,000 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.7
11.7
11.50 11.80 11.50 103,400 0 0 0
DSN
36.8
36.8
36.80 36.85 36.80 1,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6.8
6.8
7 7 6.70 111,900 0 0 0
DTA
3.5
3.5
3.41 3.49 3.35 10,300 0 0 0
DTD
10.1
10.1
10.20 10.20 10.10 63,400 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.7
1.7
1.60 1.70 1.60 50,800 0 0 0
DTK
10.7
10.7
10.80 10.80 10.40 5,200 0 0 0
DTL
10.8
10.8
10.80 10.80 10.80 500 0 0 0
DTP
58
58
55 58 55 300 0 0 0
DTR
10.3
10.3
10.40 10.50 10 74,200 0 0 0
DTT
16.9
16.9
16.90 16.90 16.90 300 0 0 0
DUS
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DVN
17
17
17.20 17.20 17 6,800 0 0 0
DVP
75.1
75.1
74.90 75.50 74.60 5,200 300 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 2,000 0 0 0
DWS
13
13
13 13 13 1,000 0 0 0
DXG
9.9
9.9
9.80 10.05 9.80 6,323,500 646,000 48,258 0
DXL
10
10
10 10 10 0 0 0 0
DXP
16.3
16.3
15.30 16.50 15.30 1,004,900 5,100 5,600 0
DXS
5.0
5.0
4.93 5.07 4.93 1,424,400 43,200 63,100 0
DXV
3
3
3 3 3 0 0 0 0
E12
3.3
3.3
3 3.30 3 300 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EFI
2
2
1.60 2 1.60 7,300 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.1
16.1
16.10 16.25 16 1,673,700 140,500 162,185 0
EIC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
EID
17.2
17.2
16.50 17.20 16.50 6,200 0 0 0
EIN
1.7
1.7
1.60 1.70 1.60 2,700 0 0 0
ELC
11.6
11.6
11.40 11.55 11.10 464,600 17,900 11,500 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
21.1
21.1
21.10 21.10 21.10 100 0 0 0
EVE
8.5
8.5
8.40 8.60 8.40 26,600 2,700 2,700 0
EVF
11.4
11.4
11.30 11.40 11.25 661,900 183,700 0 0
EVG
3.5
3.5
3.50 3.57 3.50 268,100 25,600 0 0
EVS
5.9
5.9
6.10 6.10 5.80 169,700 0 0 0
F88
47.1
47.1
47.10 47.20 46.90 84,500 100 240 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.8
2.8
2.86 2.88 2.81 33,100 0 1,000 0
FCN
10.5
10.5
10.10 10.50 10.10 631,100 130,900 0 0
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26
26
26 26 26 0 0 0 0
FIC
14.2
14.2
14.50 14.50 14.20 2,600 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.5
2.5
2.50 2.55 2.46 37,300 0 0 0
FIT
2.9
2.9
2.90 2.94 2.90 96,500 0 0 0
FMC
35.5
35.5
35.45 35.60 35.25 32,600 1,000 100 0
FOC
60.4
60.4
61 61 60.40 10,600 0 0 0
FOX
55.7
55.7
56.40 57.10 55.70 72,600 0 0 0
FPT
57.1
57.1
58.10 58.80 57.10 5,930,000 896,494 2,476,243 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
149.5
149.5
149.60 152.20 148.10 474,900 87,900 123,126 0
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
40
40
40 40 40 5,200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
17.7
17.7
17.75 18.15 17.60 342,600 32,750 49,264 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.5
9.5
9.10 9.90 9.10 120,700 0 0 0
GAS
79
79
80.70 80.70 78.50 792,200 12,300 120,487 0
GCB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GCF
17.3
17.3
18 18 17.20 73,400 0 69,700 0
GDA
11.7
11.7
11.60 12.10 11.30 58,900 0 0 0
GDH
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
GDT
15.8
15.8
15.75 15.80 15.75 5,400 0 0 0
GDW
31
31
31 31 31 1,700 0 0 0
GEG
11.7
11.7
11.70 11.85 11.70 44,200 0 1,000 0
GEL
27.7
27.7
28.20 28.20 27.70 438,500 3,100 50,600 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.1
22.1
22.45 22.65 22.05 3,645,200 159,804 413,923 0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GIC
11
11
11.60 11.60 9.60 22,600 0 1,000 0
GIL
7.8
7.8
7.74 7.81 7.70 96,100 3,600 200 0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GLT
24.7
24.7
28 28 24.70 1,400 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
54.1
54.1
55 56 53.80 1,927,700 604,147 1,267,888 0
GMH
6.7
6.7
6.69 6.79 6.69 1,500 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 6,200 6,200 0 0
GND
24.9
24.9
24.90 24.90 24.90 100 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 35,100 0 0 0
GSM
22.2
22.2
22.30 22.30 22.20 700 0 0 0
GSP
10.9
10.9
11.05 11.05 10.65 72,700 0 0 0
GTA
7.3
7.3
6.83 7.32 6.83 200 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
16
16
16 16 16 0 0 0 0
GVR
32.4
32.4
32.90 33.10 32.40 1,882,700 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 500 0 0 0
HAD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HAG
14.4
14.4
14.60 14.65 14.40 2,204,400 29,700 167,161 0
HAH
48.9
48.9
50.30 50.80 48.90 1,732,800 352,600 440,000 0
HAM
40.5
40.5
40.50 40.50 40.50 1,200 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAP
7
7
7.10 7.10 6.95 1,200 0 100 0
HAR
2.4
2.4
2.49 2.50 2.40 92,400 0 0 0
HAS
7.8
7.8
7.84 7.84 7.84 5,200 0 5,200 0
HAT
29.5
29.5
29.50 29.50 29.50 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.4
8.4
8.37 8.45 8.37 54,000 0 700 0
HBC
3
3
3 3.10 2.90 725,300 0 5,000 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.8
23.8
23.50 23.80 23.40 11,500 0 0 0
HCD
6
6
6 6 5.96 31,700 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.2
23.2
23.15 23.35 23.10 1,480,200 433,600 150,111 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
6.1
6.1
6.20 7 6.10 4,700 0 0 0
HD6
7.2
7.2
6.80 7.20 6.80 1,200 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
10
10
9.90 10.10 9.70 225,200 1,600 0 0
HDB
22.6
22.6
22.50 22.80 22.35 15,602,100 3,813,104 2,442,527 0
HDC
10.3
10.3
10.10 10.25 10.10 755,900 59,700 34,600 0
HDG
14.6
14.6
14.60 14.75 14.55 493,500 8,800 16,500 0
HDM
33
33
33 33 33 200 0 0 0
HDP
26.9
26.9
26.80 26.90 26.80 2,000 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HEC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEP
10.7
10.7
10.70 10.70 10.70 500 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.1
8.1
8.20 8.20 8.10 8,000 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
131.5
131.5
136 136.40 125 2,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
76
76
76 76 76 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.7
17.7
17.65 17.85 17.50 470,600 0 6,700 0
HHS
8.9
8.9
8.82 8.87 8.73 1,133,000 143,900 30,900 0
HHV
9
9
8.80 9.09 8.79 4,492,900 768,500 98,100 0
HID
4.4
4.4
4.71 4.71 4.40 410,200 7,400 57,700 0
HII
9.2
9.2
8.81 9.35 8.81 515,400 4,700 98,800 0
HIO
9
9
8 9.20 8 28,700 0 500 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28
28
24 28 24 600 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.8
13.8
13.40 13.80 13.40 14,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
678.3
678.3
678.30 678.30 678.30 100 0 0 0
HLC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLD
12.1
12.1
12.80 12.80 11.80 6,000 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 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
10.7
10.7
10.70 10.85 10.70 10,100 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
12.6
12.6
17 17 12.60 1,400 0 0 0
HMH
19.3
19.3
19.30 19.30 19.30 100 0 0 0
HMR
8
8
8.40 8.40 8 1,600 0 0 0
HMS
28.2
28.2
28.10 28.20 28.10 300 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HND
8.8
8.8
8.70 8.90 8.50 7,600 0 0 0
HNF
19.7
19.7
19.60 19.70 19.60 36,000 0 0 0
HNG
5.7
5.7
5.80 5.80 5.70 607,500 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.6
7.6
7.60 7.70 7.60 71,500 0 0 0
HNP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 2,400 0 0 0
HPA
26.4
26.4
26.35 26.40 26.15 90,200 2,200 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.2
16.2
16.20 16.30 16.20 3,900 0 0 0
HPG
20.7
20.7
20.25 20.95 20.05 31,127,600 9,495,986 3,200,521 0
HPH
15
15
15 15 15 0 0 0 0
HPI
25
25
25 25 25 100 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
65.5
65.5
65.50 65.50 65.50 0 0 0 0
HPT
27
27
27 27 27 0 0 0 0
HPW
23
23
23 23 23 3,100 0 0 0
HPX
3.9
3.9
3.91 3.93 3.88 594,100 0 24,300 0
HQC
2.0
2.0
1.94 2.03 1.92 7,180,500 1,287,000 15,000 0
HRB
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HRC
29.8
29.8
29.80 29.80 29.80 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.3
10.3
9.90 10.50 9.88 5,268,300 559,800 95,802 0
HSL
7.8
7.8
8.10 8.29 7.70 598,900 3,300 9,700 0
HSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HSV
4
4
4 4 4 100 0 0 0
HT1
12.4
12.4
12.40 12.55 12.20 340,400 0 0 0
HTC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HTG
33.5
33.5
33.80 33.80 33 1,500 0 0 0
HTI
18.2
18.2
18.10 18.20 18.10 6,300 0 2,500 0
HTL
19.8
19.8
19.80 19.80 19.75 500 0 0 0
HTM
10
10
8.70 10.10 8.70 900 0 0 0
HTN
7.1
7.1
7.05 7.30 6.92 514,400 13,000 15,700 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11.7
11.7
11.70 11.70 11.70 200 0 0 0
HU1
4.4
4.4
4.42 4.42 4.42 0 0 0 0
HU4
8.2
8.2
8.10 8.40 8.10 6,600 0 0 0
HU6
3.4
3.4
3.40 3.40 3.40 300 0 100 0
HUB
10.6
10.6
10.60 10.60 10.50 13,800 0 0 0
HUG
21
21
21 21 21 300 0 0 0
HUT
12.3
12.3
12.30 12.40 12.10 1,269,000 0 39,703 0
HVA
4
4
4 4 4 0 0 0 0
HVH
10.3
10.3
10.40 10.45 10.20 185,600 14,500 300 0
HVN
20.6
20.6
20.35 20.65 20.30 636,900 313,700 5,000 0
HVT
23.6
23.6
23 23.90 23 96,800 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
29
29
29 29 29 0 0 0 0
ICF
1.6
1.6
1.50 1.60 1.40 700 0 0 0
ICG
10.4
10.4
10.30 10.40 10.30 4,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.2
24.2
25.30 25.30 24.20 1,900 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 800 0 0 0
IDC
35.3
35.3
35.60 35.60 34.50 941,600 102,600 257,715 0
IDI
5.1
5.1
5.25 5.25 5 387,500 0 0 0
IDJ
2.9
2.9
2.90 3 2.80 348,600 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.2
21.2
21.10 21.90 21.10 2,400 0 300 0
IFS
17.5
17.5
17.50 17.50 17.50 600 0 0 0
IJC
6.5
6.5
6.55 6.62 6.50 549,600 1,600 41,400 0
ILA
6
6
6 6 6 200 0 0 0
ILB
18.8
18.8
18.90 18.90 18.60 4,600 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
18.3
18.3
18.30 18.30 18.30 200 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
36.1
36.1
36.95 36.95 35.90 11,700 0 100 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
INN
36
36
36 36 36 0 0 0 0
IPA
12.2
12.2
12.70 12.70 12 68,700 1,300 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
20.8
20.8
21 21 20.80 7,500 0 0 0
IST
29
29
29 29 29 100 0 0 0
ITC
8.8
8.8
8.78 8.86 8.60 25,900 0 0 0
ITD
10.5
10.5
10.15 10.50 10.15 4,000 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 66,700 0 0 0
ITS
2.8
2.8
2.90 2.90 2.80 300 0 0 0
IVS
6.2
6.2
6.10 6.20 6.10 12,900 2,000 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
2.8
2.8
2.84 2.89 2.74 184,900 6,500 2,100 0
KAI
11.3
11.3
11.30 11.40 11.20 75,300 0 0 0
KBC
25.4
25.4
25.50 25.50 25 680,200 74,900 35,001 0
KCB
10.4
10.4
10.80 11.20 10.30 118,300 0 0 0
KDC
50.7
50.7
50.50 50.70 50.20 47,800 2,600 9,342 0
KDH
13.7
13.7
13.50 13.75 13.40 2,725,000 440,500 481,655 0
KDM
21
21
20.30 21 19.70 2,000 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.56 4.57 4.49 1,908,100 65,500 300 0
KHP
9.3
9.3
9.38 9.48 9.30 11,300 0 0 0
KHS
12
12
12 12 12 1,500 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
16.1
16.1
16.10 16.10 16.10 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KMR
2.2
2.2
2.24 2.24 2.19 4,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
9.6
9.6
9.63 9.63 9.63 28,200 0 0 0
KSB
13.4
13.4
13.05 13.45 12.75 1,330,700 151,000 200 0
KSD
5.1
5.1
5.10 5.10 5.10 3,500 0 0 0
KSF
75.4
75.4
75.90 75.90 74.60 106,100 4,000 0 0
KST
11.7
11.7
11.70 11.70 11.70 100 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
26.2
26.2
26.20 26.20 26.20 0 0 0 0
KTS
20.8
20.8
20.80 20.80 20.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 700 0 0 0
L14
18.1
18.1
17.90 18.10 17.70 22,000 0 1,000 0
L18
12
12
12 12.40 11.90 36,100 0 0 0
L40
21.7
21.7
22.20 22.30 20.70 40,700 0 0 0
L45
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.8
17.8
17.80 17.80 17.80 2,000 0 0 0
LAI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LAS
11.6
11.6
11.90 12 11.50 338,400 1,000 0 0
LAW
19.4
19.4
19.40 19.40 19.40 100 0 0 0
LBE
15.2
15.2
15.20 15.20 13.70 10,700 0 0 0
LBM
27.1
27.1
27.35 27.35 26.95 10,100 0 1,599 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.4
6.4
6.27 6.47 6.26 1,060,500 155,400 23,500 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.43 2.45 2.40 485,000 2,200 14,900 0
LDP
7.6
7.6
7.60 7.60 7.40 2,100 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LG9
2.7
2.7
3.50 3.50 2.70 200 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.0
4.0
4.19 4.19 3.90 33,100 0 0 0
LHC
45.4
45.4
46.20 46.20 44 7,400 0 0 0
LHG
26.1
26.1
26.50 26.50 26.10 16,800 0 0 0
LIC
32.8
32.8
32.80 32.80 32.80 100 0 0 0
LIG
2.9
2.9
2.80 2.90 2.80 24,700 0 0 0
LIX
24.7
24.7
24.20 24.65 23.75 6,300 0 0 0
LKW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LLM
26.2
26.2
29 29 26 4,200 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
6.8
6.8
6.80 6.80 6.80 1,200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LO5
0.2
0.2
0.20 0.20 0.20 0 0 0 0
LPB
40.3
40.3
41 41.20 40.05 1,301,800 69,800 206,200 0
LPS
17.2
17.2
17.15 17.45 17.10 175,200 13,800 17,900 0
LPT
6.6
6.6
6.50 6.60 6.50 8,300 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.8
34.8
34.10 34.80 34.10 1,600 0 0 0
LSS
7.8
7.8
7.97 7.97 7.78 167,200 0 0 0
LTC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
M10
18.3
18.3
18.60 18.60 18.30 3,600 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
MAS
38.9
38.9
35.10 38.90 35.10 200 0 0 0
MBB
19.2
19.2
19.05 19.25 19 9,895,100 1,217,385 2,085,677 0
MBG
2.6
2.6
2.40 2.60 2.40 1,328,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
14.6
14.6
14.60 14.90 14.50 1,802,400 52,100 101,775 0
MBT
9.6
9.6
9.60 9.60 9 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.20 7.30 7.20 7,500 0 0 0
MCM
26.5
26.5
26.35 26.75 26.35 108,000 0 0 0
MCO
4.9
4.9
4.80 4.90 4.80 1,200 0 0 0
MCP
27.9
27.9
27.70 27.90 27.70 34,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8.10 8.10 8 200 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 300 0 0 0
MDG
41
41
40 41 39.50 12,700 0 0 0
MEC
1.4
1.4
1.40 1.40 1.40 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
6.5
6.5
6.50 6.50 6.50 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.4
27.4
27.60 27.60 27.40 2,000 0 0 0
MGC
10
10
10.50 10.70 9.60 3,300 0 0 0
MGG
23.5
23.5
24 24 23.50 900 0 0 0
MGR
4.6
4.6
3.50 4.60 3.50 10,100 0 0 0
MH3
25.1
25.1
25 25.10 25 2,200 0 0 0
MHC
6.9
6.9
6.75 6.97 6.71 22,000 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.9
15.9
16 16.05 15.80 94,900 12,200 2,600 0
MKP
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MKV
14.5
14.5
11.90 14.50 11.90 200 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15.3
15.3
14.70 15.30 12.80 1,400 400 0 0
MML
26
26
26 26.40 25.90 78,700 11,200 4,900 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.50 13.60 13.30 15,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.4
18.4
18.40 18.40 18.40 600 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.5
14.5
14.55 14.65 14.50 2,872,800 0 232,193 0
MSH
31.9
31.9
31.50 31.85 31.35 118,600 500 1,900 0
MSN
73.1
73.1
74.40 74.50 73 4,305,200 358,850 370,160 0
MSR
67.6
67.6
69.50 70 66.10 1,667,000 23,428 6,433 0
MST
9.5
9.5
9.20 9.50 9.20 1,480,900 137,800 0 0
MTA
11.8
11.8
10 12.90 10 13,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
9.6
9.6
9.60 9.60 9.60 100 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 2,100 0 0 0
MTP
13
13
13 13 13 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
11.6
11.6
12.10 12.20 11.50 500 0 0 0
MVC
13
13
12.50 13.60 12.50 79,600 0 0 0
MVN
66
66
67.30 70.90 66 21,500 0 0 0
MWG
75.6
75.6
76.10 76.10 75.20 1,514,000 1,059,417 1,050,200 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48 47.85 231,100 0 0 0
NAG
6.6
6.6
6.70 6.70 6.40 76,800 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.7
30.7
30 30.70 30 200 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13
13
13 13 13 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17.20 17.35 17 13,600 0 0 0
NBC
7.8
7.8
8.20 8.20 7.70 90,400 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 2,100 0 0 0
NBP
6.9
6.9
7 7 6.90 2,500 0 0 0
NBT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NBW
34
34
34 34 34 0 0 0 0
NCG
10.9
10.9
12.10 12.10 10.90 900 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.7
83.7
83.70 83.80 83.40 14,400 1,300 5,400 0
ND2
33.8
33.8
33.80 33.80 33.80 400 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.4
7.4
7.50 7.50 7.40 48,300 0 0 0
NDP
25
25
25 25 25 15,200 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 100 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 0 0 0 0
NED
6
6
5.90 6 5.80 7,800 0 0 0
NET
58.5
58.5
58.50 60 58.50 1,700 0 0 0
NFC
51.2
51.2
51.20 51.20 51.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.7
7.7
7.69 7.69 7.45 109,200 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHH
9.9
9.9
9.69 10 9.57 32,000 400 0 0
NHT
11.5
11.5
11.05 11.50 10.70 2,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
9.9
9.9
9.30 9.94 9.30 5,000,200 339,100 238,800 0
NLG
22.0
22.0
22.15 22.15 21.75 322,900 15,900 30,600 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.4
44.4
40.50 44.50 40.50 32,200 0 400 0
NNT
68.7
68.7
64 68.70 64 9,700 1,100 1,000 0
NO1
3.4
3.4
3.37 3.40 3.28 5,800 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
9.5
9.5
10 10 9.50 2,300 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 223,700 0 0 0
NSC
63.8
63.8
63.80 63.80 63.80 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
3.90 4 3.80 18,300 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NT2
23.3
23.3
22.85 23.55 22.85 1,844,000 252,400 86,100 0
NTF
11
11
11 11 11 0 0 0 0
NTH
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NTL
11.7
11.7
11.70 11.80 11.60 1,040,200 23,600 3,600 0
NTP
53.9
53.9
54.10 54.50 53.80 202,500 8,700 7,200 0
NTT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
16.5
16.5
17.20 17.30 16.50 1,445,700 0 176,200 0
NVL
11.2
11.2
11 11.30 10.85 18,672,700 2,462,700 831,232 0
NVP
10.8
10.8
10.90 10.90 10.80 400 200 0 0
NVT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
OCB
10.1
10.1
9.95 10.05 9.95 833,300 146,400 15,500 0
OCH
7.5
7.5
7.60 7.80 7.30 124,400 0 0 0
ODE
45.5
45.5
45.60 45.70 45.30 19,000 0 0 0
OGC
2.1
2.1
2.18 2.21 2.06 414,000 15,100 4,600 0
OIL
13.3
13.3
13.70 13.70 13.20 1,070,700 700 0 0
ONE
9.7
9.7
9 9.70 9 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
19.85 19.95 19.85 18,600 0 0 0
ORS
13.4
13.4
13.40 13.40 13.25 1,026,600 39,400 12,900 0
PAC
14.7
14.7
15.25 15.25 14.60 203,000 0 9,100 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.9
18.9
18.70 19.10 18.55 681,400 2,900 249,400 0
PAP
29.7
29.7
30 30 29.70 600 0 0 0
PAS
2
2
2 2 2 1,400 0 0 0
PAT
74.1
74.1
76 76 74 4,600 100 0 0
PBC
5.3
5.3
5.10 5.40 5.10 20,600 0 0 0
PBP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PBT
16.8
16.8
16.80 16.80 16.80 100 0 0 0
PC1
18.9
18.9
18.85 19.05 18.70 525,100 0 27,598 0
PCB
8.3
8.3
8.30 8.40 8.20 448,600 0 0 0
PCC
44.8
44.8
40 44.80 40 24,400 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.1
18.1
18.30 18.30 18.10 93,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.8
11.8
11.70 11.80 10.70 12,700 0 0 0
PDB
23.5
23.5
23.40 23.70 23 1,300 300 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83
83
83.10 83.10 83 1,900 0 0 0
PDR
11.3
11.3
11.25 11.35 11.10 3,551,800 138,900 83,441 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 1,000 0 0 0
PET
50.4
50.4
50.40 51.50 49.90 381,700 0 0 0
PFL
1.4
1.4
1.50 1.50 1.40 13,300 0 0 0
PGB
9.5
9.5
9.60 9.60 9.50 33,300 0 0 0
PGC
15.2
15.2
14.80 15.30 14.80 63,300 0 0 0
PGD
21.5
21.5
21 21.50 21 500 0 0 0
PGI
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PGN
6
6
6 6 6 1,000 0 0 0
PGS
81.9
81.9
81.90 81.90 81.90 0 0 0 0
PGT
6
6
6 6 6 0 0 0 0
PGV
20.9
20.9
21.20 21.20 20.40 7,300 0 0 0
PHC
3.6
3.6
3.55 3.63 3.51 21,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
50
50
50 50 50 0 0 0 0
PHP
50.9
50.9
49.60 51.80 48.80 278,500 2,200 0 0
PHR
32.9
32.9
33.20 33.50 32.85 355,800 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
25.9
25.9
25.90 25.90 25.90 0 0 0 0
PIC
14
14
14 14 12.90 800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
6.7
6.7
7.11 7.29 6.72 3,200 0 0 0
PIV
5.6
5.6
5.50 5.70 5.50 17,800 0 0 0
PJC
28.1
28.1
28.10 28.10 28.10 100 0 0 0
PJS
26.4
26.4
26.40 26.40 26.40 100 100 0 0
PJT
9
9
9 9.01 9 3,000 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
19.4
19.4
19 19.90 18.80 245,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.5
3.5
3.50 3.54 3.42 88,300 1,500 0 0
PLX
36.2
36.2
37.10 37.15 36.20 3,414,700 51,700 388,100 0
PMB
9.5
9.5
9.30 9.50 9.30 1,100 0 0 0
PMC
127
127
127 127 127 0 0 0 0
PMG
5.9
5.9
5.91 6.34 5.91 9,600 0 0 0
PMJ
12
12
12 12 12 4,200 0 0 0
PMP
12
12
12 12 12 200 0 0 0
PMS
35.9
35.9
35.90 35.90 35.90 100 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32 32 32 2,000 0 0 0
PNC
22.0
22.0
21.95 21.95 21.95 0 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
18.2
18.2
19.60 19.60 18.15 19,080,300 652,890 6,276,120 0
PNP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 5,100 0 0 0
POB
50
50
50 50 50 0 0 0 0
POS
13.3
13.3
13.50 13.50 13.20 4,300 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 100 0 0 0
POV
7.1
7.1
7 7.10 7 700 0 0 0
POW
12.5
12.5
12.45 12.60 12.40 3,186,600 245,155 149,138 0
PPC
8.8
8.8
8.75 8.80 8.65 43,300 600 20 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
26.3
26.3
26.10 26.70 26.10 28,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9
9
9 9 9 100 0 0 0
PPY
6.9
6.9
6.80 6.90 6.80 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9 9 9 200 0 0 0
PRE
29.6
29.6
29.60 29.60 29.50 2,200 0 0 0
PRO
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PRT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PSB
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
15.2
15.2
13.80 15.20 13.80 395,700 0 0 0
PSE
9.4
9.4
9.40 9.40 9.40 200 0 0 0
PSI
7.8
7.8
7.70 7.90 7.70 75,300 0 0 0
PSL
5.2
5.2
5.50 5.50 5.20 300 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PSW
7.3
7.3
7.20 7.40 7.20 16,700 0 0 0
PTB
30.3
30.3
30.45 30.50 30.10 136,800 4,200 2,300 0
PTC
5.7
5.7
5.34 5.71 5.34 800 0 0 0
PTD
8.4
8.4
8.50 9 8.40 60,800 0 6,000 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.9
18.9
19 19 18.90 300 0 0 0
PTL
1.6
1.6
1.60 1.63 1.58 22,900 0 0 0
PTM
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 200 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 10,800 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 175,000 0 0 0
PVB
21
21
21.40 21.40 20.80 40,800 2,200 2,900 0
PVC
11.8
11.8
11.80 12 11.60 670,700 0 0 0
PVD
17.9
17.9
18.20 18.30 17.85 2,851,000 6,000 976,323 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6
6
6.10 6.10 6 32,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62
62
64.20 64.20 61.90 46,100 1,600 1,300 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 1,200 0 0 0
PVP
23.8
23.8
23.55 24.45 23.10 1,956,900 314,000 146,600 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.5
33.5
33.90 34 33 2,519,900 30,600 311,610 0
PVT
25.2
25.2
24.80 25.35 24.35 9,452,400 1,172,200 675,912 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
5.2
5.2
5.20 5.20 5.20 600 0 0 0
PWS
12.4
12.4
12.40 12.40 12.40 200 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10.6
10.6
9.20 10.90 9.20 13,600 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
QCG
10.2
10.2
10 10.20 10 72,300 0 5,400 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.80 33.80 33.80 100 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
30.2
30.2
29.20 30.20 29.20 1,400 0 0 0
QNS
50.9
50.9
51.80 51.80 50.60 77,900 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
17
17
17 17 17 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 1,200 0 0 0
QSP
22
22
22.50 22.50 22 3,200 0 0 0
QST
20.9
20.9
20.90 20.90 20.90 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
10.8
10.8
10.90 10.90 10.70 174,000 0 0 0
RAL
73.4
73.4
72.50 73.40 72.20 600 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
RCL
11.2
11.2
10.90 11.20 10.90 3,800 0 0 0
REE
45.1
45.1
45 45.55 44.90 264,600 18,918 0 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
RTB
24
24
24 24 24 500 0 0 0
RYG
8.3
8.3
8.35 8.35 7.96 3,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 200 0 0 0
S55
54
54
54 54 54 0 0 0 0
S72
5.1
5.1
5.10 5.10 5.10 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.2
7.2
7.20 7.30 7 17,700 0 0 0
SAB
43.1
43.1
43.20 43.30 42.85 210,200 38,100 37,014 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
56
56
56 56 56 4,100 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
5.93 6.08 5.92 51,000 0 200 0
SAS
37.5
37.5
36.70 38.20 36.40 47,800 3,000 0 0
SAV
12.6
12.6
11.85 12.60 11.80 500 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.5
24.5
24.50 24.50 24 6,200 0 0 0
SBB
18
18
17.90 18 17.90 22,100 0 0 0
SBD
8
8
8.30 9.40 8 3,000 0 0 0
SBG
14.3
14.3
14.30 14.30 14.15 134,100 16,100 6,700 0
SBH
38.1
38.1
39 39 38 6,900 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
32
32
32 32 32 100 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
4
4
3.90 4 3.80 119,100 0 0 0
SBT
22.9
22.9
22.85 23.25 22.85 1,191,100 173,100 45,800 0
SBV
6.2
6.2
6.21 6.21 6.21 0 0 0 0
SC5
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
65.6
65.6
65.90 65.90 65.50 22,400 0 0 0
SCI
7.7
7.7
7.80 7.80 7.70 28,100 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
28.8
28.8
29.30 29.30 28.50 49,000 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.0
4.0
3.97 4.06 3.97 872,500 120,100 47,600 0
SCS
42.8
42.8
42.90 43.05 42.75 148,400 19,500 108,800 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
SD5
7
7
7 7 7 0 0 0 0
SD6
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.2
10.2
10.10 10.20 10.10 1,700 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SDN
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SDV
31
31
31 31 31 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
56.1
56.1
56.10 56.10 56.10 100 0 0 0
SEB
38
38
38 38 38 0 0 0 0
SED
15
15
14.90 15 14.90 700 0 0 0
SEP
19
19
19 19 18 1,600 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.5
10.5
9.91 10.50 9.86 1,100 0 0 0
SFI
26.5
26.5
26.45 26.45 26.45 0 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
12.90 13 12.90 2,400 0 0 0
SGC
105
105
105 114.90 105 2,100 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SGI
8.9
8.9
9.80 9.80 8.90 400 0 0 0
SGN
51
51
50.70 51 50.70 4,300 0 0 0
SGP
21.4
21.4
21 21.50 20.80 60,200 0 0 0
SGR
9.9
9.9
9.92 9.94 9.78 150,900 0 400 0
SGS
13
13
13 13 13 1,000 0 0 0
SGT
9.4
9.4
9.47 9.47 9 27,300 0 0 0
SHA
4.2
4.2
4.15 4.15 4.15 0 0 0 0
SHB
10.4
10.4
10.30 10.55 10.20 40,288,700 1,900,900 3,251,292 0
SHC
13
13
13 13 13 0 0 0 0
SHE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SHI
14
14
14.25 14.25 13.50 314,200 100 6,900 0
SHN
8
8
7.90 8.10 7.80 130,200 0 0 0
SHP
30.9
30.9
30.70 31 30.70 5,800 0 0 0
SHS
11.7
11.7
11.80 12 11.60 4,050,300 43,100 57,529 0
SID
10.9
10.9
10.90 10.90 10.90 200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
42
42
42 42 42 0 0 0 0
SJ1
14.5
14.5
14.50 14.50 14.50 400 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 21,400 2,600 6,200 0
SJE
10.6
10.6
10.60 10.60 10.50 16,200 0 0 0
SJG
19.8
19.8
20 20 19.80 200 0 0 0
SJM
6
6
6 6 6 100 0 0 0
SJS
51.2
51.2
51 51.90 49.10 22,300 300 300 0
SKG
7.3
7.3
7.28 7.39 7.28 105,500 56,100 0 0
SKH
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SKN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SKV
22.2
22.2
18.90 22.20 18.90 7,600 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
152.6
152.6
152.60 152.60 152.60 100 0 0 0
SMA
6.0
6.0
6.01 6.01 6.01 0 0 0 0
SMB
40.9
40.9
40.60 40.90 40.50 1,300 400 0 0
SMC
9.9
9.9
9.80 9.95 9.70 72,200 0 2,700 0
SMN
6
6
5.70 6.20 5.60 6,400 0 0 0
SMT
10
10
10 10 10 100 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22
22
22.60 22.60 22 1,600 0 0 0
SP2
24
24
24 24 24 2,200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SPM
8.8
8.8
8.50 8.80 8.50 5,100 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
34
34
34 34 34 0 0 0 0
SRF
7.9
7.9
8.29 8.29 7.93 2,600 0 0 0
SSB
16.3
16.3
16.85 16.85 16.25 2,137,300 186,700 335,720 0
SSC
22.5
22.5
22.45 22.45 22.45 100 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19.1
19.1
19.20 19.25 19 11,163,300 103,344 2,351,738 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.2
2.2
2.33 2.33 2.10 129,200 0 0 0
STB
66.9
66.9
67.30 68.50 66.80 2,262,500 168,000 244,997 0
STC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
STG
35.3
35.3
35.25 35.25 35.25 3,000 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.8
7.8
7.71 7.85 7.71 500 0 0 0
STP
7.2
7.2
7.20 7.20 7.20 200 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.0
18.0
17.95 17.95 17.95 100 0 0 0
SVD
4.3
4.3
4.62 4.62 4.32 1,800 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
3.20 3.20 2.90 520,100 0 0 0
SVT
9.3
9.3
8.76 9.30 8.76 600 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 2,000 0 0 0
SZB
42
42
41.80 42 41.70 2,300 0 0 0
SZC
17.5
17.5
16.95 17.45 16.90 302,000 61,400 1,700 0
SZE
7
7
7 7.10 6.90 13,400 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.1
28.1
28.10 28.10 28.10 2,000 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.7
10.7
10.50 10.70 10.50 900 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.2
22.2
22.30 22.30 22.20 8,400 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.8
32.8
32.75 32.85 32.75 2,500 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6
6
6 6 6 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.6
32.6
32.30 33.05 32.15 21,292,500 2,885,754 6,430,901 0
TCH
10.8
10.8
10.80 11 10.65 4,018,000 129,600 1,395,911 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
28.9
28.9
29 29 28.80 29,500 0 0 0
TCM
15
15
15.10 15.10 14.90 461,100 26,704 8,400 0
TCO
10.1
10.1
10.30 10.30 9.99 382,200 0 300 0
TCR
2.1
2.1
2.06 2.06 2.06 200 0 0 0
TCT
17.6
17.6
17.55 17.55 17.55 500 0 0 0
TCW
29.4
29.4
29.40 29.40 29.40 1,100 0 0 0
TCX
27.1
27.1
27.30 27.60 27.10 1,375,800 209,900 396,845 0
TD6
6.4
6.4
6.30 6.40 6.20 27,300 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
6.4
6.4
6.40 6.49 6.35 18,500 0 0 0
TDF
6.9
6.9
7 7 6.90 700 0 0 0
TDG
2.2
2.2
2.12 2.17 2.11 3,800 0 0 0
TDH
2.9
2.9
2.89 2.89 2.78 24,600 3,000 0 0
TDM
58.5
58.5
58.50 58.50 58.50 0 0 0 0
TDP
30.1
30.1
29 31.60 28.50 371,400 37,400 20,200 0
TDS
8
8
8 8 8 100 0 0 0
TDT
6.3
6.3
6.20 6.30 6.20 23,100 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
80
80
80 80 80 100 0 0 0
TEG
6.1
6.1
6.10 6.29 6.04 145,700 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
39
39
39 39 39 0 0 0 0
TGP
7.6
7.6
7.50 7.60 7.50 900 0 0 0
TH1
5.8
5.8
5.80 5.80 5.80 400 0 0 0
THB
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
THD
98
98
96 98 96 4,400 0 0 0
THG
27.4
27.4
27.50 27.50 27 14,200 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.20 7.20 7 7,200 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TID
19
19
18.40 19 18.40 300 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.4
5.4
5.40 5.50 5.40 322,900 7,100 0 0
TIN
93
93
93 95 90 15,500 0 0 0
TIP
15.8
15.8
15.80 16.70 15.80 21,900 0 0 0
TIS
4.2
4.2
4.20 4.20 4 23,200 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
10
10
10 10 9.80 2,200 0 0 0
TKA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 100 0 0 0
TL4
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TLD
8.2
8.2
8.15 8.15 7.96 71,300 600 0 0
TLG
54.7
54.7
54 54.90 53.90 178,600 59,100 30,900 0
TLH
3.2
3.2
3.11 3.32 3.10 174,500 1,700 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
44
44
43 44.50 42.70 14,800 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
50.5
50.5
50.50 50.50 50.50 200 0 0 0
TMS
33
33
33 33 33 0 0 0 0
TMT
11.9
11.9
11.65 12.15 11.65 43,100 0 200 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.3
11.3
11.30 11.30 11.30 600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7
7
7 7 7 600 0 0 0
TNC
29.3
29.3
25.55 29.30 25.55 500 0 0 0
TNG
18.8
18.8
18.40 19.10 18.30 1,443,200 9,300 84,200 0
TNH
6.5
6.5
6.32 6.58 6.32 185,100 3,100 59,700 0
TNI
4.1
4.1
4.45 4.45 4 23,000 4,000 6,400 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.5
10.5
10 10.45 9.70 9,900 0 0 0
TNW
13.5
13.5
13.30 13.50 13.30 1,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
77
77
74 78 73.20 35,600 0 0 0
TOT
14
14
14 14 14 0 0 0 0
TOW
33
33
33 33 33 1,000 0 0 0
TPB
11.5
11.5
11.50 11.60 11.45 3,960,000 443,675 244,095 0
TPC
8.4
8.4
8.35 8.35 8.35 3,100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.5
36.5
37.35 37.35 36.25 1,200 0 100 0
TRC
24.6
24.6
25.55 25.55 24.60 143,100 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TRT
9.7
9.7
9.70 9.70 9.70 400 0 0 0
TRV
11
11
10.20 11 10.10 30,400 0 0 0
TS3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TSB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TSC
1.7
1.7
1.68 1.75 1.67 122,100 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
20.1
20.1
20.10 20.10 20.10 0 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
9.3
9.3
9.20 10 9.20 2,800 0 0 0
TTA
10.8
10.8
10.75 10.75 10.55 60,300 0 0 0
TTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTD
90
90
90 90 90 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.3
1.3
1.25 1.32 1.25 724,500 0 3,500 0
TTG
21.2
21.2
20.40 21.20 20.40 9,300 0 0 0
TTH
2.1
2.1
2.10 2.10 2 111,500 0 0 0
TTL
8
8
7.40 8 7.40 14,100 0 0 0
TTN
11.6
11.6
11.30 11.60 11.30 25,200 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 600 0 0 0
TUG
17.8
17.8
17.70 17.80 17.70 3,700 0 0 0
TV1
19.2
19.2
19.30 19.30 19.20 12,500 0 0 0
TV2
25.8
25.8
25.50 26.35 25.35 169,100 0 35,500 0
TV3
14.7
14.7
13.70 14.70 13.70 200 0 0 0
TV4
13
13
13.10 13.10 13 1,000 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6
6
6.20 6.20 6 16,700 0 0 0
TVC
6.7
6.7
6.70 6.70 6.60 8,000 0 0 0
TVD
9
9
9 9.10 8.70 18,100 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.8
9.8
9.50 10.20 9.30 1,327,800 0 0 0
TVS
12.7
12.7
13.25 13.25 12.65 97,100 800 1,200 0
TVT
16
16
16 16 16 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.7
3.7
3.60 3.70 3.60 12,700 0 0 0
TYA
17.5
17.5
17.45 17.45 17.45 100 0 0 0
UCT
9
9
9 9 9 0 0 0 0
UDJ
6.4
6.4
6.40 6.40 6.40 18,600 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
56.5
56.5
56.50 56.50 56.50 1,100 0 0 0
ULG
11.6
11.6
11.60 11.70 11.50 3,800 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
UPC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USD
17.1
17.1
17.10 17.10 17.10 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
26.2
26.2
27 27 26.20 200 0 0 0
VAV
31.6
31.6
31.60 31.60 31.60 0 0 0 0
VBC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VBT
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VC1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VC2
3
3
2.90 3 2.90 37,200 0 0 0
VC3
23
23
23.30 23.40 21.10 2,024,600 67,000 63,700 0
VC6
17.2
17.2
18.80 18.80 17.20 4,100 0 0 0
VC7
6.6
6.6
6.70 6.70 6.60 15,100 2,000 0 0
VC9
4.3
4.3
4.30 4.40 4.10 24,600 0 0 0
VCA
6.4
6.4
6.36 6.36 6.36 100 0 0 0
VCB
56.7
56.7
56.70 57.20 56.60 2,068,100 111,534 286,798 0
VCC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.5
286.5
286.50 286.50 286.50 0 0 0 0
VCG
14.1
14.1
13.65 14.15 13.65 3,479,200 234,000 306,473 0
VCI
18.5
18.5
18.65 18.90 18.40 5,972,700 313,200 1,193,951 0
VCK
26.6
26.6
26.45 26.90 26.35 1,238,900 20,600 137,932 0
VCM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VCP
23.1
23.1
23.40 23.40 23.10 4,000 0 0 0
VCR
53.1
53.1
58 58 53.10 5,000 0 0 0
VCS
29.5
29.5
29.20 29.60 29 41,900 0 500 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
30.4
30.4
30.35 30.35 30.35 200 0 0 0
VDS
9.6
9.6
9.43 9.79 9.43 380,100 30,500 80,100 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.9
2.9
2.70 2.90 2.70 9,100 0 0 0
VE3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.30 2.60 2 8,200 0 0 0
VEA
38.3
38.3
37.60 38.50 37.50 705,300 0 300 0
VEC
24
24
24 24 24 1,700 0 0 0
VEF
76
76
76.70 76.70 76 11,200 500 0 0
VES
21.4
21.4
21.40 21.40 21.40 0 0 0 0
VET
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
41.9
41.9
42 42 41.80 5,000 0 2,500 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VGC
43.3
43.3
43.10 43.60 42.70 382,200 144,600 8,700 0
VGG
36.6
36.6
36.60 36.60 36.60 100 0 0 0
VGI
78.1
78.1
77.30 79 77.20 213,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.3
28.3
28.10 28.30 28 36,300 0 0 0
VGR
125
125
125 125 125 0 0 0 0
VGS
15.5
15.5
14.30 15.80 14.30 525,100 1,300 6,100 0
VGT
12
12
12.10 12.20 11.80 716,800 0 151,000 0
VGV
52.4
52.4
52.40 52.40 52.40 200 0 0 0
VHC
52
52
52.40 52.80 51.90 246,600 2,300 22,363 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
2.80 2.90 2.80 29,200 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 112,000 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VHM
63.9
63.9
66 66.10 63.90 5,169,800 455,789 584,231 0
VIB
13.7
13.7
13.70 13.95 13.60 7,894,200 1,921,900 719,300 0
VIC
219
219
225 225.40 218.60 2,605,700 214,650 422,967 0
VID
4.3
4.3
4.25 4.29 4.25 600 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VIF
14.6
14.6
14.50 14.60 14.40 11,600 0 0 0
VIG
3.6
3.6
3.60 3.80 3.60 160,700 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VIP
10.1
10.1
9.97 10.35 9.95 43,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.9
23.9
23.90 24 23.90 900 0 0 0
VIW
19.5
19.5
21.30 21.30 19.40 32,400 0 0 0
VIX
11.7
11.7
11.70 11.95 11.65 20,155,000 36,000 5,196,442 0
VJC
129
129
129 129.20 127.50 919,800 8,400 64,800 0
VLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VLB
48.6
48.6
48.60 49.40 48.60 9,900 0 0 0
VLC
11.4
11.4
11.30 11.40 11.20 55,600 0 0 0
VLG
6.7
6.7
6.20 6.70 6.20 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.5
3.5
3.50 3.50 3.40 600 0 0 0
VMD
15.5
15.5
15.80 15.80 15.50 3,700 0 0 0
VMG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VMT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VNA
13.3
13.3
13.30 13.30 13.30 600 0 0 0
VNB
14.8
14.8
15.10 15.20 14.80 51,400 0 0 0
VNC
35.2
35.2
35 35.20 34 400 0 0 0
VND
13.2
13.2
13.20 13.40 13.10 5,036,400 339,200 1,028,925 0
VNF
13
13
13 13 13 5,100 0 0 0
VNG
5.3
5.3
5.32 5.33 5.32 400 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VNL
19.2
19.2
18.65 19.15 18.60 3,500 0 0 0
VNM
58.4
58.4
57.70 58.50 57.60 1,213,800 136,034 262,882 0
VNP
16.7
16.7
17 17.10 16.70 10,200 0 0 0
VNR
18
18
18 18 18 19,200 0 0 0
VNS
6.2
6.2
6.50 6.50 6.24 2,700 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VNZ
540
540
525 541 525 1,300 0 0 0
VOS
12.2
12.2
12.10 12.40 11.90 1,348,700 81,500 121,500 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
24.4
24.4
23.80 24.95 23.80 30,769,100 2,443,550 3,377,336 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.6
20.6
20.20 20.80 20.20 3,400 0 0 0
VPG
1.1
1.1
1.14 1.14 1.07 981,900 0 0 0
VPH
2.6
2.6
2.61 2.68 2.55 22,500 0 0 0
VPI
54.6
54.6
55.40 55.60 54.30 1,150,100 34,900 36,681 0
VPL
79
79
80.80 80.80 79 517,100 65,500 42,200 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.3
8.3
8.60 8.92 8.21 3,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.2
23.2
23 23.55 23 345,900 0 28,443 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.4
11.4
10.80 11.70 10.80 633,900 0 0 0
VRE
22.8
22.8
23.20 23.30 22.70 2,300,900 40,600 641,655 0
VRG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VSC
13.0
13.0
13.35 13.35 12.95 5,531,200 166,400 822,100 0
VSE
6.8
6.8
6.80 6.80 6.80 700 0 0 0
VSF
25.7
25.7
25.60 25.80 25.60 34,800 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.3
41.3
41.30 41.30 40.90 2,300 0 0 0
VSI
18.6
18.6
18.55 18.55 18.55 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
14.5
14.5
14.50 14.50 14.50 1,900 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.4
11.4
10.75 11.40 10.75 2,300 0 0 0
VTC
9.1
9.1
9 9.30 9 600 0 0 0
VTD
4.1
4.1
4 4.10 4 16,200 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 1,200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
31.5
31.5
32.70 33 31.50 8,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.70 11.70 11.40 969,700 0 0 0
VTP
47.1
47.1
47.30 48.20 47.10 458,200 12,700 4,800 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
8.9
8.9
8.90 9 8.90 1,200 0 0 0
VTV
14
14
14 14 14 6,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.20 1,140,800 0 0 0
VUA
15
15
14 15 14 200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VWS
19
19
19 19 19 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
17
17
17 17 17 300 0 0 0
WCS
291
291
291 291 291 0 0 0 0
WSB
52
52
51.70 52 51.70 200 100 0 0
WSS
6
6
5.80 6 5.80 31,400 400 0 0
WTC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 500 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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
19
19
19 19 19 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
8.4
8.4
8.30 8.50 8.30 7,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
XPH
13.4
13.4
13.40 13.40 13.40 100 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
9.8
9.8
10 10 9.41 4,000 0 0 0
YEG
8.0
8.0
8 8.04 7.79 674,000 1,300 15,800 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
264.7
264.7
266.08 267.08 263.67 33,075,327 631,800 2,874,982 -35.8
125.1
125.1
124.45 125.12 124.43 18,882,035 364,379 296,973 4.3
1,869.4
1,869.4
1,877.75 1,879.67 1,867.06 229,735,700 32,096,070 37,886,036 -307.9
1,721.0
1,721.0
1,736.20 1,736.64 1,719.86 536,246,400 55,025,397 71,361,345 -583.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc