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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/10/2026

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 13/10/2026

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
7.1
7.1
7.20 7.23 7.10 746,700 54,000 28,000 0
AAH
1.6
1.6
1.60 1.70 1.60 116,900 0 0 0
AAM
7.4
7.4
7.37 7.40 7.37 500 0 0 0
AAN
15.7
15.7
15.60 15.65 15.50 264,700 0 0 0
AAS
9.9
9.9
10.30 10.40 9.80 857,400 0 0 0
AAT
1.8
1.8
1.80 1.80 1.78 32,000 0 0 0
ABB
17.6
17.6
17.50 17.70 17.50 327,200 0 0 0
ABC
9.9
9.9
10 10 9.90 6,300 0 0 0
ABI
19
19
19 19.10 19 143,700 0 136,600 0
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.90 2.90 2.85 201,200 0 0 0
ABT
49.6
49.6
49.60 49.60 49.60 1,800 0 0 0
ABW
14.4
14.4
14.50 14.60 14.40 49,000 0 0 0
ACB
20.5
20.5
20.40 20.50 20.25 4,269,200 2,131,210 2,662,700 0
ACC
3.6
3.6
3.72 3.77 3.60 207,800 0 0 0
ACE
30.7
30.7
29.70 30.80 29.70 1,100 0 0 0
ACL
11.1
11.1
11.10 11.10 11.10 0 0 0 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
40.7
40.7
41.30 41.30 40.50 337,000 17,700 0 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
8
8
8 8 8 0 0 0 0
ADS
7.6
7.6
7.60 7.60 7.50 21,700 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 8.84 131,900 0 0 0
AGP
28
28
28.30 28.60 28 7,000 0 0 0
AGR
10.9
10.9
10.90 11.05 10.65 131,800 700 200 0
AGX
140
140
140 140 140 100 0 0 0
AIC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AIG
46
46
46.20 46.60 46 4,800 0 0 0
ALC
21.2
21.2
21.70 21.70 21.20 21,500 1,700 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
8
8
7.10 8 7 199,100 0 0 0
AMC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14
14
14.40 14.50 14 12,000 0 0 0
AMS
7
7
6.90 7 6.80 1,200 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 172,200 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
17.7
17.7
18.30 18.50 17.50 1,832,600 86,850 349,700 0
APF
43.5
43.5
43.60 43.60 43.50 41,500 0 0 0
APG
4.0
4.0
4.14 4.14 4.03 68,600 300 0 0
APH
7.1
7.1
7.30 7.32 7.14 205,500 9,100 15,200 0
API
4.5
4.5
4.60 4.70 4.40 205,700 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 100 0 0 0
APS
5.5
5.5
5.70 5.80 5.40 341,600 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
16.4
16.4
16.35 16.35 16.35 200 0 0 0
ASM
4.7
4.7
4.82 4.83 4.59 418,600 1,500 200,092 0
ASP
15.9
15.9
16.10 16.10 15.60 113,500 0 400 0
AST
60.5
60.5
60.60 61 60.20 9,600 9,100 0 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
39.4
39.4
39.40 39.40 39.40 0 0 0 0
AVG
8.1
8.1
8 8.20 8 12,900 0 0 0
BAB
10.6
10.6
10.40 10.60 10.40 5,700 0 0 0
BAF
31.1
31.1
31.35 31.35 30.90 1,280,600 28,431 78,400 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
9.8
9.8
9.80 9.80 9.80 600 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 200 0 0 0
BBT
14
14
15.10 15.10 14 32,200 0 0 0
BCA
17.4
17.4
17.40 17.40 17.40 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.4
5.4
5.40 5.40 5.30 54,500 0 0 0
BCE
5.7
5.7
5.59 5.72 5.50 118,300 0 100 0
BCF
35
35
35 35 35 0 0 0 0
BCM
38.2
38.2
38.35 38.75 37.85 226,700 27,920 58,100 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
25.4
25.4
25.40 25.40 25.40 100 0 0 0
BDT
7.7
7.7
8 8 7.70 900 0 0 0
BDW
24
24
24.70 24.70 24 200 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
62.8
62.8
62.60 63 59.50 149,100 34,300 5,500 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 0 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 0 0 0 0
BHI
5.9
5.9
5.90 5.90 5.90 300 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.0
27.0
27.10 27.10 26.25 1,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
19.7
19.7
19.75 19.75 19.40 11,400 0 0 0
BID
33.4
33.4
33.85 33.95 33.35 1,944,400 84,604 651,021 0
BIG
4.6
4.6
4.80 4.80 4.50 655,700 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
BKC
14.8
14.8
16 16 14.50 193,900 0 0 0
BKG
1.7
1.7
1.68 1.71 1.63 278,800 0 0 0
BLI
8.1
8.1
8 8.10 8 17,000 0 0 0
BLN
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BLT
17
17
17 17 17 0 0 0 0
BMC
10.7
10.7
10.50 10.65 10.05 13,100 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
13.8
13.8
13.90 14 13.75 37,400 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9.4
9.4
10.10 10.10 9.40 300 100 100 0
BMP
141.6
141.6
142 142.50 141.30 37,900 1,300 10,000 0
BMS
11.9
11.9
11.50 12 11 29,500 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
14.6
14.6
14.70 15 14.60 1,000 0 0 0
BRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BRR
16
16
17.50 17.50 16 300 0 0 0
BRS
19
19
19 19 19 0 0 0 0
BSA
19.7
19.7
19.70 19.70 19.70 1,000 0 0 0
BSD
17
17
17 17 17 0 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
23.9
23.9
24.35 24.45 23.80 175,300 2,300 100 0
BSL
12.6
12.6
12.90 12.90 12.60 300 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
30.3
30.3
30.75 31.10 29.80 11,386,700 878,600 304,500 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 1,000 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
18.8
18.8
18.20 18.80 18.20 200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 1,200 0 0 0
BTP
6.8
6.8
6.70 6.84 6.70 5,800 0 0 0
BTS
4.4
4.4
4.40 4.40 4.20 3,800 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 13.60 100 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 2.80 600 0 0 0
BVH
74.6
74.6
76 76.70 74.50 800,100 286,900 109,900 0
BVL
11.2
11.2
11.20 11.20 9.30 1,300 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
25.6
25.6
26 26.10 25.60 236,500 2,800 1,100 0
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
41.2
41.2
41 41.20 40.65 49,600 500 0 0
BWS
29.5
29.5
29.30 29.50 29.30 11,100 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
14.90 14.90 14.90 2,000 0 0 0
C47
8.2
8.2
8 8.20 8 43,900 0 0 0
C4G
4.6
4.6
4.50 4.60 4.50 180,900 0 0 0
C69
17.8
17.8
17.70 17.80 17.50 207,100 0 2,000 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
6.1
6.1
6.10 6.10 6.10 100 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
40.5
40.5
40 40.50 39.70 3,400 0 0 0
CAT
14.8
14.8
14.30 14.80 14.20 68,000 0 0 0
CBI
12.7
12.7
10.80 12.70 10.80 200 0 0 0
CBS
21.1
21.1
21 21.10 20 3,800 0 0 0
CC1
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCA
14
14
14 14 14 300 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.2
3.2
3.18 3.20 3.14 23,800 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
14.2
14.2
14.30 14.30 14 5,600 0 0 0
CCS
6.7
6.7
6.60 6.70 6.60 3,800 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
21.7
21.7
21.70 22.10 21.15 377,500 34,000 16,200 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26
26
26.40 26.50 25.50 7,200 0 500 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 0 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
10.5
10.5
10.30 10.70 10 5,056,400 48,900 108,100 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 1,000 0 0 0
CGV
3.1
3.1
3 3.10 3 1,600 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
26.15 26.45 26.10 1,100 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
8.9
8.9
8.90 8.90 8.90 1,800 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.7
6.7
7.02 7.02 6.30 19,000 0 0 0
CII
12.2
12.2
12.20 12.40 12.10 5,116,800 323,600 28,154 0
CIP
1.6
1.6
1.60 1.60 1.60 600 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
52.5
52.5
52.30 52.50 52.20 1,300 0 0 0
CKD
20.2
20.2
20.20 20.20 20.20 200 0 0 0
CKG
5.4
5.4
5.40 5.40 5.30 1,300 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54 54 54 2,200 0 0 0
CLH
20.7
20.7
20.70 20.70 20.70 100 0 0 0
CLI
27.7
27.7
27.50 27.70 26.90 173,500 0 0 0
CLL
26.9
26.9
27 27 26.75 6,800 0 0 0
CLM
51
51
51 51 51 100 0 0 0
CLW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
CLX
13
13
13 13.10 13 10,100 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.70 9,300 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.4
19.4
19.55 19.80 19.15 404,200 22,200 140,745 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
14.5
14.5
14.90 14.90 14.50 1,000 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.1
5.1
5.30 5.30 5 3,100 0 0 0
CMT
9
9
8.60 9 8.60 7,700 1,000 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
4.52 4.52 4.43 69,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 500 0 0 0
CNG
20.9
20.9
20.70 20.90 20.70 4,200 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
5.2
5.2
5.20 5.20 5.20 100 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 100 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 29.60 51,000 0 0 0
CQT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CRC
5
5
5 5 4.92 570,700 0 1,000 0
CRE
6.0
6.0
6 6.10 5.86 365,600 4,000 104,100 0
CRV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CSC
8.7
8.7
8.70 8.80 8.60 18,600 0 0 0
CSI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CSM
12.1
12.1
12.20 12.25 12.05 64,400 0 3,100 0
CSV
21.9
21.9
22.45 22.80 21.80 550,400 42,300 34,000 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
16
16
16 16 16 300 0 0 0
CTD
62.1
62.1
62.90 63.20 61.60 241,700 12,626 43,710 0
CTF
19.3
19.3
19.40 19.40 18.65 195,900 0 16,400 0
CTG
29.4
29.4
29.55 29.65 29.20 3,557,300 937,400 635,339 0
CTI
15.5
15.5
15.50 15.65 15.45 222,900 6,800 5,600 0
CTP
7.4
7.4
7.40 7.70 7.30 144,100 0 0 0
CTR
69
69
69 69 68 146,400 10,300 40,356 0
CTS
19.2
19.2
19.50 19.65 19.05 793,300 0 15,100 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 11.70 11.70 500 0 0 0
D2D
21.8
21.8
21.70 21.90 21.70 43,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DAE
13
13
13 13 13 100 0 0 0
DAH
2.3
2.3
2.30 2.37 2.29 37,800 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DBC
15.3
15.3
15.20 15.50 15.15 1,317,000 8,000 172,426 0
DBD
45.8
45.8
45.65 45.95 43.05 10,600 0 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
13
13
12.30 13 12.30 600 0 0 0
DC1
4.9
4.9
4.90 5 4.90 2,500 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.0
6.0
6 6.03 5.94 137,500 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
47
47 47.45 46 308,900 0 0 0
DCM
33.1
33.1
33.70 33.75 32.90 1,722,000 3,000 322,600 0
DCR
3.9
3.9
3.90 3.90 3.90 100 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
125 125 125 100 0 0 0
DDB
9
9
8.80 9 8.80 1,600 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
7.9
7.9
7.80 7.90 7.80 300 0 0 0
DDV
16.3
16.3
16.80 16.90 16.10 1,010,800 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
32.9
32.9
33 33.20 32.90 317,400 3,400 2,200 0
DGT
3.9
3.9
3.90 4 3.80 79,500 0 0 0
DGW
46.0
46.0
46.20 47 44.90 2,297,400 585,701 253,060 0
DHA
54.8
54.8
53.60 54.80 53.50 16,900 0 100 0
DHB
11.5
11.5
12.20 12.20 11.30 149,400 0 0 0
DHC
36.8
36.8
36.95 37.40 35.90 957,600 167,800 23,015 0
DHD
26.8
26.8
26.80 26.80 26.80 100 0 0 0
DHG
89
89
89.30 89.50 89 12,200 500 300 0
DHM
6.9
6.9
6.85 6.85 6.85 100 0 0 0
DHN
16.2
16.2
16.20 16.20 16.20 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
50.3
50.3
51 51 48 2,700 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
9.45 9.72 9.44 3,897,600 160,100 38 0
DIH
6.3
6.3
6.30 6.30 6.30 1,300 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 0 0 0 0
DL1
3.9
3.9
4 4 3.90 50,900 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.91 1.93 1.90 172,800 2,100 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
54
54
53.10 55 52.70 1,000 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DMX
75.8
75.8
75.20 75.80 75.10 95,800 51,600 17,500 0
DNA
24
24
24 24 24 0 0 0 0
DNC
47.7
47.7
47.70 47.70 47.70 100 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
20 20 20 0 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 0 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
60.1
60.1
59.30 60.90 58.80 5,200 0 0 0
DPG
27.2
27.2
27.70 28.20 26.90 412,400 9,100 48,800 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.2
21.2
21.55 21.75 21.15 2,477,300 1,000 358,981 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.4
37.4
37.60 37.90 37.40 457,200 100 72,000 0
DQC
9.5
9.5
9.45 9.45 9.40 6,800 0 0 0
DRC
9.8
9.8
9.75 9.89 9.71 139,300 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
16.1
16.1
16.80 16.80 15.90 2,399,100 2,000 0 0
DRL
43.4
43.4
43.40 43.50 43.40 8,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.2
21.2
21.60 21.60 21.20 517,300 29,500 274,600 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.8
11.8
11.70 11.90 11.70 60,900 0 0 0
DSN
36.8
36.8
36.80 36.80 36.50 2,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6.6
6.6
6.80 6.90 6.60 92,100 0 0 0
DTA
3.4
3.4
3.46 3.47 3.40 4,400 0 0 0
DTD
10
10
10.10 10.10 10 149,000 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.7
1.7
1.70 1.70 1.70 10,000 0 0 0
DTK
10.6
10.6
10.90 10.90 10.40 2,900 0 0 0
DTL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DTP
58
58
58.60 58.60 58 1,800 0 0 0
DTR
10.4
10.4
10.30 10.50 10.20 50,700 0 0 0
DTT
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DUS
3.7
3.7
3.40 3.70 3.40 1,400 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
17.10 17.10 17 1,100 0 0 0
DVP
74
74
74.40 75.10 73.90 20,300 500 100 0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13
13
13 13 13 0 0 0 0
DXG
10
10
9.88 10.10 9.88 7,909,400 1,163,200 505,900 0
DXL
10
10
10 10 10 0 0 0 0
DXP
15.1
15.1
16.40 16.40 15.10 699,400 0 1,800 0
DXS
4.9
4.9
4.99 5.02 4.88 1,111,900 29,800 300,200 0
DXV
3
3
3 3 3 0 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 500 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.2
16.2
16.10 16.20 16.05 983,600 4,300 66,100 0
EIC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
EID
16.7
16.7
16.50 17.20 16.50 3,200 0 0 0
EIN
1.6
1.6
1.60 1.60 1.50 4,200 0 0 0
ELC
11.6
11.6
11.30 11.65 11.30 446,200 15,300 3,700 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 0 0 0 0
EVE
8.5
8.5
8.50 8.50 8.50 5,100 0 0 0
EVF
11.4
11.4
11.35 11.40 11.25 604,800 38,500 1,000 0
EVG
3.5
3.5
3.53 3.54 3.49 239,900 9,100 12,000 0
EVS
5.4
5.4
5.90 6 5.40 556,000 0 0 0
F88
52.4
52.4
47.10 52.60 47.10 306,500 12,900 7,400 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
2.85 2.86 2.80 4,200 0 0 0
FCN
10.3
10.3
10.40 10.40 10.20 377,300 9,900 25,800 0
FCS
6.8
6.8
6.80 6.80 6.80 100 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 26 400 0 0 0
FIC
14.6
14.6
14.70 14.70 14.60 500 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.5
2.5
2.52 2.52 2.46 66,300 0 0 0
FIT
2.9
2.9
2.90 2.92 2.88 174,900 0 0 0
FMC
35
35
35.45 35.50 34.60 34,000 200 0 0
FOC
60.5
60.5
60.50 60.60 59.90 11,400 0 0 0
FOX
55.2
55.2
55.80 56 54.80 65,500 0 0 0
FPT
56.3
56.3
57.10 57.40 56.10 6,775,400 1,126,438 3,013,723 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
143.8
143.8
149.20 149.70 140.50 1,001,100 202,529 431,800 0
FSO
8.2
8.2
8.20 8.20 8.20 400 0 0 0
FT1
40
40
40 40 40 0 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
17.4
17.4
17.55 17.80 17.30 343,300 12,600 26,020 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
9.50 9.60 8.80 110,100 0 0 0
GAS
78.5
78.5
79.10 80.10 76.60 1,178,800 313,100 282,400 0
GCB
5
5
5 5 5 100 0 0 0
GCF
17.1
17.1
18 18 17.10 71,700 0 50,200 0
GDA
11.5
11.5
11.70 11.70 11.50 19,700 0 0 0
GDH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GDT
15.8
15.8
15.90 15.90 15.80 4,800 0 0 0
GDW
31
31
31 31 31 100 0 0 0
GEG
11.7
11.7
11.70 11.80 11.65 105,900 100 5,800 0
GEL
27
27
27.60 27.70 27 1,379,000 43,800 17,500 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.1
22.1
22.20 22.30 21.90 3,392,400 187,200 522,672 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 11 11 900 0 0 0
GIL
7.8
7.8
7.70 7.85 7.70 80,700 1,000 2,300 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
22.3
22.3
23.90 23.90 22.30 600 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
52.5
52.5
53.70 53.90 52.50 979,900 149,690 988,250 0
GMH
6.7
6.7
6.70 6.70 6.70 200 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 0 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
2
2
1.80 2 1.80 99,400 0 0 0
GSM
22.4
22.4
22.30 22.40 22.30 200 0 0 0
GSP
10.9
10.9
10.85 11 10.75 137,400 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.5
10.5
11 11 10.50 4,000 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
32.20 32.80 32.20 1,306,300 0 200 0
GVT
96.9
96.9
73.30 96.90 73.30 300 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 0 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 17.70 100 0 0 0
HAG
14.4
14.4
14.40 14.40 14.25 2,008,600 100,000 324,603 0
HAH
47.7
47.7
48.80 48.85 47.35 1,384,900 116,700 345,660 0
HAM
36
36
36 36 36 5,000 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAP
6.8
6.8
6.95 6.95 6.81 8,900 0 0 0
HAR
2.4
2.4
2.45 2.49 2.43 25,000 0 0 0
HAS
8.4
8.4
7.83 8.38 7.83 1,400 300 0 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
8.5
8.5
8.38 8.48 8.29 136,300 900 6,300 0
HBC
3
3
3 3.10 2.90 235,500 0 0 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
23.30 23.80 21.50 9,900 0 3,090 0
HCD
6
6
6 6 5.95 9,000 0 0 0
HCI
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HCM
23
23
23 23.45 22.95 2,391,000 193,400 221,350 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
7
7
6.30 7 6.30 3,000 0 0 0
HD6
7
7
7 7.40 7 2,800 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.6
9.6
10 10 9.40 369,800 0 7,500 0
HDB
23.1
23.1
22.60 23.25 22.45 33,788,100 4,485,774 2,562,234 0
HDC
10.3
10.3
10.20 10.40 10.20 772,300 56,500 12,400 0
HDG
14.7
14.7
14.55 14.90 14.55 559,500 5,300 27,646 0
HDM
32.2
32.2
33 33 32.20 500 0 0 0
HDP
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 200 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
10.6
10.6
10.10 10.60 10.10 2,500 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
7.4
7.4
8.10 8.10 7.40 2,200 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
118.4
118.4
119 129 118.40 7,200 500 300 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
18.1
18.1
17.70 18.70 16.45 2,917,900 93,200 134,300 0
HHS
8.8
8.8
8.72 8.87 8.70 817,500 92,200 7,400 0
HHV
9.0
9.0
9.01 9.07 8.89 2,294,600 25,200 106,057 0
HID
4.5
4.5
4.50 4.50 4.34 385,600 10,300 6,000 0
HII
9.2
9.2
9.27 9.48 9.10 616,200 35,600 116,500 0
HIO
9
9
9 9.80 8.80 18,200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.8
25.8
26.20 26.20 25.80 700 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.8
13.8
13.80 13.80 13.50 13,200 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 0 0 0 0
HLC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLD
12
12
13 13 11.60 21,200 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
10.8
10.8
10.85 11.10 10.75 4,300 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMH
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HMR
7.9
7.9
8 8 7.90 3,100 0 0 0
HMS
27.9
27.9
28 28 27.90 1,100 0 0 0
HNB
11.3
11.3
11.30 11.30 11.30 2,800 0 0 0
HND
8.7
8.7
7.50 8.80 7.50 1,600 0 0 0
HNF
18.2
18.2
16.90 18.20 16.90 10,000 0 0 0
HNG
5.9
5.9
5.80 5.90 5.70 932,600 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.6
7.6
7.60 7.70 7.50 157,400 0 0 0
HNP
14.5
14.5
13.50 14.50 11.60 300 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 500 0 0 0
HPA
26.5
26.5
26.40 26.60 26.35 58,800 500 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 8,300 0 0 0
HPG
20.5
20.5
20.70 20.70 20.35 11,561,600 355,200 1,398,554 0
HPH
15
15
15 15 15 0 0 0 0
HPI
25
25
25 25 25 0 0 0 0
HPO
14.9
14.9
14.90 14.90 14.90 800 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
24 24 23 4,500 0 0 0
HPX
3.9
3.9
3.88 3.91 3.83 865,500 0 0 0
HQC
2
2
2.03 2.03 1.92 2,370,700 224,400 116,000 0
HRB
22
22
22 22 22 400 0 0 0
HRC
29.8
29.8
29.85 29.85 29.80 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.35 10.35 9.99 2,576,200 19,600 48,300 0
HSL
7.8
7.8
7.80 7.80 7.50 346,000 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HSP
16.3
16.3
16.10 16.30 16.10 500 0 0 0
HSV
3.9
3.9
3.40 4 3.40 1,200 0 0 0
HT1
12.3
12.3
12.40 12.60 12.30 240,300 0 4,000 0
HTC
33.3
33.3
33.30 33.30 33.30 100 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 2,000 0 0 0
HTG
33.5
33.5
33.50 33.50 33.30 1,500 0 0 0
HTI
18.2
18.2
18.25 18.25 18.20 2,200 0 0 0
HTL
19.8
19.8
19.75 19.75 19.75 2,300 0 0 0
HTM
10.5
10.5
10.40 10.50 10.40 200 0 0 0
HTN
7.0
7.0
7.14 7.16 7.02 392,900 21,600 13,800 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 0 0 0 0
HU1
4.4
4.4
4.42 4.42 4.42 0 0 0 0
HU4
8.4
8.4
8.40 8.40 8.40 5,400 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 300 0 0 0
HUB
10.6
10.6
10.60 10.60 10.60 900 0 0 0
HUG
24.1
24.1
24.10 24.10 24.10 200 0 0 0
HUT
12.2
12.2
12.20 12.20 12.10 2,266,600 50,500 0 0
HVA
4
4
4 4 4 0 0 0 0
HVH
10.3
10.3
10.25 10.30 10.15 237,200 0 17,400 0
HVN
20.4
20.4
20.60 20.65 20.25 266,700 600 50,500 0
HVT
23.3
23.3
23.30 23.40 23 9,600 0 0 0
HWS
14.4
14.4
14.40 14.50 14.30 1,100 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
1.60 1.70 1.60 400 0 0 0
ICG
10.4
10.4
10.30 10.40 10.30 2,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.2
24.2
24.20 24.20 24.20 200 0 0 0
ICT
17.3
17.3
17.20 17.25 16.50 58,000 0 0 0
IDC
34.3
34.3
35.30 35.30 33.90 1,403,400 69,000 378,000 0
IDI
4.8
4.8
5 5.10 4.80 625,700 0 0 0
IDJ
2.9
2.9
2.90 3 2.80 294,900 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.2
21.2
21.20 21.30 21.20 1,300 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 200 0 100 0
IJC
6.5
6.5
6.52 6.61 6.52 560,800 27,600 54,700 0
ILA
6
6
6 6 6 0 0 0 0
ILB
18.7
18.7
18.80 18.80 18.70 4,400 0 0 0
ILC
5.7
5.7
6.30 6.30 5.70 700 0 0 0
ILS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
37.0
37.0
36.05 37.35 35.80 3,600 0 0 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
11.7
11.7
12.20 12.20 11.70 23,300 0 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
20.90 20.90 20.80 300 0 0 0
IST
28.6
28.6
28.90 28.90 28.60 900 0 0 0
ITC
8.8
8.8
8.80 8.88 8.74 31,300 0 0 0
ITD
10.2
10.2
10.40 10.40 10.15 800 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 64,600 0 0 0
ITS
2.8
2.8
2.80 2.80 2.80 100 0 0 0
IVS
6.1
6.1
6.20 6.20 6.10 13,100 500 800 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
2.8
2.8
2.76 2.84 2.76 150,400 300 11,200 0
KAI
11.3
11.3
11.30 11.30 11.10 77,100 0 0 0
KBC
25.8
25.8
25.65 26.10 25.65 1,637,600 158,800 177,466 0
KCB
10.5
10.5
10.40 10.50 10.30 45,500 0 0 0
KDC
50.6
50.6
50.70 50.70 50.30 51,300 8,700 5,300 0
KDH
13.5
13.5
13.65 13.80 13.45 2,906,000 168,000 711,300 0
KDM
21
21
21 21 21 2,000 0 0 0
KGM
5.5
5.5
5.50 5.60 5.50 1,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.54 4.58 4.48 2,844,400 130,200 17,100 0
KHP
9.4
9.4
9.32 9.40 9.32 300 0 0 0
KHS
12
12
12 12 12 5,000 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 5.90 500 0 0 0
KMR
2.2
2.2
2.21 2.21 2.17 6,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
9.0
9.0
8.96 8.96 8.96 13,900 0 0 0
KSB
13.3
13.3
13.10 13.40 13.05 478,600 0 22,200 0
KSD
5.1
5.1
5.10 5.10 5.10 3,500 0 0 0
KSF
74.9
74.9
75.70 75.70 74.40 82,900 0 3,900 0
KST
11.7
11.7
11.70 11.70 11.70 10,000 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
20.4
20.4
19.20 20.40 19.20 1,600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24
24
24 24 24 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
18.3
18.3
19.60 19.60 18.20 75,200 0 0 0
L18
12
12
12 12 11.20 38,100 0 0 0
L40
20.8
20.8
22 22 20.80 22,000 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 1,000 0 0 0
LAF
18.5
18.5
18.50 18.50 18.50 200 0 0 0
LAI
7.5
7.5
7.90 7.90 7.50 1,500 0 0 0
LAS
11.2
11.2
11.60 11.60 11 473,900 0 3,600 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
15.4
15.4
15.10 15.40 15.10 1,300 0 0 0
LBM
26.8
26.8
27.15 27.15 26.40 12,100 0 5,600 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.3
6.3
6.37 6.41 6.28 391,100 900 63,700 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.40 2.43 2.39 261,400 0 2,300 0
LDP
7.6
7.6
7.50 7.60 7.50 2,300 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LG9
2.8
2.8
3.40 3.50 2.80 500 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.1
4.1
4.08 4.08 4.06 300 0 0 0
LHC
45
45
44.70 45 44.50 13,200 0 0 0
LHG
26
26
25.95 26.10 25.95 34,500 0 0 0
LIC
32.8
32.8
32.80 32.80 32.80 0 0 0 0
LIG
2.9
2.9
2.80 3 2.80 115,500 0 0 0
LIX
24.7
24.7
24.65 24.65 24.50 500 0 0 0
LKW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LLM
26.1
26.1
27.90 27.90 26 2,900 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
7.8
7.8
7.50 7.80 7.50 700 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
39.3
39.3
40.10 40.10 39.05 1,954,400 364,900 137,163 0
LPS
17.8
17.8
17.05 17.75 17.05 509,900 87,800 14,000 0
LPT
6.6
6.6
6.60 6.70 6.60 23,600 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.7
34.7
34.10 34.70 34 10,300 0 0 0
LSS
7.9
7.9
7.74 7.97 7.70 60,300 0 0 0
LTC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
M10
18.6
18.6
18.50 18.60 18.50 600 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 10.30 500 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
19.1
19.1
19.15 19.15 19 6,577,800 755,310 88,228 0
MBG
2.8
2.8
2.80 2.80 2.70 830,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
14.5
14.5
14.50 14.70 14.50 1,678,800 143,600 7,900 0
MBT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.30 7.30 7.30 1,400 0 0 0
MCM
26.6
26.6
26.70 26.70 26.50 1,000 0 0 0
MCO
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MCP
27.9
27.9
27.75 27.90 27.75 27,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8 8.30 8 9,900 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
41
41
41 41 39 7,200 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.3
27.3
27.50 27.50 27.20 6,000 0 0 0
MGC
10.1
10.1
10 10.20 10 7,500 0 0 0
MGG
23.8
23.8
23.80 23.80 23.80 0 0 0 0
MGR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MH3
25.1
25.1
25.10 25.10 25.10 0 0 0 0
MHC
6.9
6.9
6.90 6.90 6.80 10,800 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 800 0 0 0
MIG
15.8
15.8
15.95 15.95 15.45 149,700 22,200 53,400 0
MKP
25.1
25.1
25.10 25.10 25.10 100 0 0 0
MKV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15.3
15.3
15.30 15.30 15.30 100 0 0 0
MML
25.6
25.6
26 26 25.50 86,800 7,300 7,300 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.5
13.5
13.60 13.60 13.50 1,600 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
18.50 18.50 18.40 2,600 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.5
14.5
14.50 14.75 14.40 8,742,900 28,100 2,924,700 0
MSH
31.6
31.6
31.90 31.90 31.40 88,800 2,700 1,200 0
MSN
71.1
71.1
72.90 73.70 71.10 7,120,400 341,600 615,612 0
MSR
62.9
62.9
57.40 67.60 57.40 3,985,400 24,134 23,700 0
MST
9.3
9.3
9.40 9.50 9.30 917,200 116,600 142,500 0
MTA
10.5
10.5
11.90 11.90 10 47,600 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 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MTP
12
12
12 12 12 200 0 0 0
MTS
8.5
8.5
8 8.50 8 7,200 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
11.6
11.6
11.60 11.60 11.60 1,500 0 1,000 0
MVC
12.9
12.9
13.30 13.40 12.80 37,900 0 0 0
MVN
63
63
65.40 67 61.60 33,400 0 0 0
MWG
74.8
74.8
75.30 75.50 74.30 2,663,800 7,946,200 7,946,300 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.9
47.9
47.95 47.95 47.75 224,800 0 54,400 0
NAG
6.6
6.6
6.60 6.70 6.40 87,600 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.9
13.9
13.90 13.90 13.90 1,200 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17 17.20 16.90 13,500 0 800 0
NBC
7.9
7.9
7.80 7.90 7.70 21,200 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 100 0 0 0
NBP
7.3
7.3
6.60 7.30 6.60 8,100 0 8,000 0
NBT
14.3
14.3
14.30 14.30 14.30 100 0 0 0
NBW
30.6
30.6
30.60 30.60 30.60 100 0 100 0
NCG
11.1
11.1
12.20 12.20 11.10 1,500 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83
83
83.80 83.80 82.90 32,900 1,400 5,000 0
ND2
33.8
33.8
33.80 33.80 33.80 0 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.3
7.3
7.40 7.40 7.30 43,700 0 0 0
NDP
22
22
22 22 22 19,400 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 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
5.9
5.9
5.90 5.90 5.90 4,600 0 0 0
NET
58.5
58.5
58.50 58.50 58.50 600 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
7.3
7.3
7.66 7.66 7.30 160,100 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHH
9.7
9.7
9.63 9.87 9.60 20,300 0 0 0
NHT
11.5
11.5
11.20 11.45 11.20 300 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
9.8
9.8
9.94 9.95 9.76 1,234,500 47,618 158,500 0
NLG
21.7
21.7
22 22 21.60 658,200 0 394,500 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46.3
46.3
45.05 46.40 43.85 47,300 0 1,900 0
NNT
70
70
69 70 68.20 6,000 67 200 0
NO1
3.3
3.3
3.29 3.30 3.25 10,000 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
9.50 9.50 9.50 2,000 0 0 0
NRC
4.8
4.8
4.70 4.80 4.70 165,100 0 0 0
NSC
63.8
63.8
63.80 63.80 63.80 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4 4 3.90 14,800 3,000 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
23
23.30 23.50 22.80 1,044,300 47,300 196,700 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
12
12
11.80 12.25 11.70 669,800 35,500 85,600 0
NTP
53.2
53.2
53.90 53.90 52.70 95,000 1,000 6,500 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
14.9
14.9
16.50 16.50 14.90 3,992,200 136,600 122,800 0
NVL
11.2
11.2
11.05 11.30 10.90 21,625,300 2,166,700 2,252,408 0
NVP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NVT
7.1
7.1
7.15 7.15 7.13 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
OCB
10.0
10.0
10.05 10.05 9.99 586,900 0 26,300 0
OCH
7.2
7.2
7.50 7.50 7.20 138,900 0 0 0
ODE
45.7
45.7
45.50 45.80 45.50 21,400 0 0 0
OGC
2.1
2.1
2.10 2.18 2.09 298,600 6,200 4,600 0
OIL
13.2
13.2
13.40 13.50 13 1,944,700 800 7,600 0
ONE
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
19.75 19.95 19 12,500 0 0 0
ORS
13.3
13.3
13.40 13.50 13.25 3,420,500 223,100 65,200 0
PAC
14.4
14.4
14.85 14.85 14.35 156,800 0 10,900 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.80 18.80 18.35 671,100 0 273,020 0
PAP
26.5
26.5
26.50 26.50 26.50 100 0 0 0
PAS
2
2
2 2 2 87,300 0 0 0
PAT
73.5
73.5
73.80 74 73.50 4,400 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 1,200 0 0 0
PBP
10.5
10.5
10.50 10.50 10.50 300 0 0 0
PBT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
PC1
18.7
18.7
18.90 18.90 18.50 654,800 12,500 37,300 0
PCB
8.3
8.3
8.30 8.40 8.30 283,900 0 0 0
PCC
39
39
45 45 38.10 13,100 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2
2
2.30 2.30 2 6,100 0 0 0
PCH
18
18
18.10 18.20 18 81,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.4
11.4
11.20 11.40 11.20 4,500 0 0 0
PDB
23.5
23.5
24.80 24.80 23 2,000 100 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
84
84
84.80 84.90 83.50 2,000 0 0 0
PDR
11.1
11.1
11.10 11.25 11.05 4,518,400 270,300 10,500 0
PEG
3.5
3.5
3.50 3.50 3.50 100 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 41.50 500 0 0 0
PET
49.9
49.9
50.10 51.50 49.50 643,400 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 200 0 0 0
PGB
9.5
9.5
9.50 9.60 9.40 18,100 0 0 0
PGC
15.1
15.1
15.20 15.25 15.05 43,800 0 0 0
PGD
21.5
21.5
21.50 21.50 21.50 500 0 100 0
PGI
21.2
21.2
21.20 21.20 21.20 800 0 0 0
PGN
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PGS
84
84
87.90 87.90 84 600 0 0 0
PGT
6
6
6 6 6 0 0 0 0
PGV
20.7
20.7
20.50 20.80 20.50 900 0 0 0
PHC
3.4
3.4
3.75 3.75 3.43 28,100 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52.9
52.9
50 52.90 50 200 0 0 0
PHP
48.4
48.4
50.60 51.30 48.10 330,400 4,200 0 0
PHR
32.8
32.8
32.85 33.30 32.75 223,700 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
12.9
12.9
12.90 12.90 12.90 100 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
6.9
6.9
7.06 7.06 6.73 1,300 0 0 0
PIV
5.4
5.4
5.60 5.60 5.40 19,600 0 0 0
PJC
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PJS
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PJT
9
9
9 9.05 9 1,500 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
19.4
19.4
19.40 19.50 19.10 79,000 0 0 0
PLE
40
40
40 40 40 200 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.5
3.5
3.38 3.55 3.31 157,000 1,000 300 0
PLX
35.9
35.9
36.50 36.70 35.60 3,170,100 15,600 645,900 0
PMB
9.3
9.3
9.50 9.50 9.30 2,600 0 0 0
PMC
127
127
127 127 127 0 0 0 0
PMG
5.9
5.9
5.91 5.91 5.91 0 0 0 0
PMJ
11.7
11.7
11.70 11.70 11.70 900 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
35.9
35.9
35.90 35.90 35.90 0 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32 32 32 0 0 0 0
PNC
22.0
22.0
21.95 21.95 21.95 0 0 0 0
PND
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
19.2
19.2
17.90 19.25 17.25 13,709,200 3,203,844 1,441,450 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 0 0 0 0
POB
50
50
50 50 50 0 0 0 0
POS
13.3
13.3
13.70 13.70 13.30 6,400 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7
7
7.10 7.10 7 600 0 0 0
POW
12.6
12.6
12.50 12.60 12.45 4,431,400 1,039,600 562,570 0
PPC
8.8
8.8
8.70 8.78 8.69 14,300 1,200 100 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
26.2
26.2
26.40 26.40 26 23,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.20 18.20 18 400 0 400 0
PPS
9
9
9 9 9 0 0 0 0
PPY
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9 9 9 900 0 0 0
PRE
29.4
29.4
29.60 29.60 29.40 4,400 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
4.6
4.6
4.80 4.80 4.60 21,300 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
15.3
15.3
15.30 16.40 15.20 640,500 0 0 0
PSE
9.3
9.3
9.50 9.50 9.30 1,600 0 0 0
PSI
7.7
7.7
7.70 7.90 7.60 53,300 0 0 0
PSL
5
5
5.20 5.20 5 6,000 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
14.3
14.3
14 14.30 14 3,400 0 0 0
PSW
7.3
7.3
7.30 7.30 7.20 3,100 0 0 0
PTB
29.6
29.6
30.10 30.15 29.55 161,200 6,500 23,300 0
PTC
6.0
6.0
6 6 5.71 400 0 0 0
PTD
8.5
8.5
8.50 8.70 8.20 51,000 0 0 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
18.4
18.4
18.50 18.50 18 6,700 0 700 0
PTL
1.6
1.6
1.62 1.64 1.60 9,700 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
9.5
9.5
9.70 9.70 9.50 5,100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 300 0 0 0
PTV
4.5
4.5
4.50 4.50 4.50 4,600 0 0 0
PV2
1.8
1.8
1.90 1.90 1.70 444,400 0 0 0
PVB
21
21
21 21.50 20.60 23,100 0 2,800 0
PVC
11.6
11.6
11.80 12 11.60 669,200 0 0 0
PVD
17.8
17.8
17.90 18.10 17.60 2,994,800 0 459,163 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6
6
6.10 6.10 5.90 15,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.3
61.3
62.10 62.90 61 39,700 0 600 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 5,300 0 0 0
PVP
23.6
23.6
24.05 24.55 23.55 1,161,300 49,600 214,200 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33
33
33 33.90 32.90 2,538,900 4,900 411,242 0
PVT
25
25
25.50 25.80 25 4,796,300 584,100 511,500 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
5
5 5 5 200 0 0 0
PWS
12.4
12.4
12.40 12.40 12.40 0 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
10.4
10.4
10.60 10.60 10.30 6,300 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
10
10
10 10 10 100 0 0 0
QCG
9.7
9.7
10.15 10.25 9.50 232,900 7,100 500 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QNC
4.7
4.7
4.70 4.70 4.60 10,900 0 0 0
QNP
30.1
30.1
29.30 30.10 29.10 1,200 0 0 0
QNS
49.3
49.3
50.80 50.80 49.20 249,500 100 33,500 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 0 0 0 0
QSP
22.6
22.6
22.60 22.60 22.60 100 0 0 0
QST
20.9
20.9
20.90 20.90 20.90 500 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
10.7
10.7
10.70 10.90 10.70 228,300 0 1,000 0
RAL
72.5
72.5
72.50 72.50 72.50 300 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
11.4
11.4
11 11.40 10.50 14,800 0 0 0
REE
45.4
45.4
45.15 45.65 44.80 422,900 0 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 0 0 0 0
RTB
25
25
25 25.40 25 5,200 0 0 0
RYG
8.3
8.3
8.20 8.25 7.92 12,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 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
7.1
7.1
7.20 7.20 7.10 10,000 0 0 0
SAB
43.1
43.1
43.10 43.25 42.90 261,800 32,000 48,900 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
54.5
54.5
56.50 56.50 54.50 5,200 0 1,100 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
5.95 6.08 5.94 98,200 0 1,800 0
SAS
35.7
35.7
37.90 37.90 35.70 28,600 0 0 0
SAV
12.6
12.6
11.80 12.55 11.80 1,000 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.6
24.6
24 24.60 24 7,900 0 0 0
SBB
18.3
18.3
18.50 18.50 18.30 10,500 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
SBG
14.4
14.4
14.25 14.50 14.25 252,700 28,600 13,800 0
SBH
38.2
38.2
38.20 38.20 38.20 100 0 0 0
SBL
7.7
7.7
8 8 7.70 300 0 0 0
SBM
32
32
32 32 32 0 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
3.9
3.9
4 4 3.80 446,000 100 0 0
SBT
22.7
22.7
22.90 22.90 22.60 1,105,000 48,800 105,417 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
65.7
65.7
65.60 65.90 65.60 24,700 0 0 0
SCI
7.6
7.6
7.70 7.80 7.50 40,300 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCL
28.5
28.5
28.70 28.80 28.10 50,900 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
3.99 4.15 3.99 1,330,400 107,300 46,917 0
SCS
42.4
42.4
42.70 42.80 42.35 151,400 24,800 107,800 0
SD2
4
4
4 4 4 0 0 0 0
SD3
10.1
10.1
9.10 10.10 8.50 6,400 0 0 0
SD5
6.8
6.8
6.90 6.90 6.80 800 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
10.4
10.4
10.10 10.40 10.10 3,500 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 16.20 100 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
57
57
59.50 59.90 57 8,100 0 0 0
SEB
38
38
38 38 38 0 0 0 0
SED
15
15
15 15 15 0 0 0 0
SEP
19
19
19 19 19 2,000 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.2
10.2
9.95 10.15 9.86 1,200 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
12.9
12.9
12.90 12.90 12.90 700 0 0 0
SGC
105
105
105 105 105 1,000 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
9
9
9 9 9 200 0 0 0
SGN
51
51
51 51.50 50.60 3,500 0 0 0
SGP
20.5
20.5
21.30 21.80 20 96,000 0 0 0
SGR
9.9
9.9
9.94 9.97 9.82 33,600 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9.8
9.8
9.38 9.80 9.38 22,900 0 0 0
SHA
4.2
4.2
4.15 4.15 4.15 0 0 0 0
SHB
10.5
10.5
10.25 10.45 10.10 49,504,600 2,582,406 1,528,400 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
13.9
13.9
13.75 13.90 13.75 127,300 0 7,400 0
SHN
8.5
8.5
8.20 8.80 8 298,700 0 0 0
SHP
30.9
30.9
30.90 30.90 30.90 0 0 0 0
SHS
11.7
11.7
11.60 11.90 11.50 5,177,600 148,400 70 0
SID
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
39.5
39.5
39.50 39.50 39.50 1,000 0 0 0
SJ1
15.2
15.2
14 15.20 13.10 3,100 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 35,500 0 8,800 0
SJE
10.6
10.6
10.60 10.70 10.60 17,600 0 0 0
SJG
19.9
19.9
19.90 19.90 19.90 200 0 0 0
SJM
6
6
6 6 6 0 0 0 0
SJS
51.4
51.4
51.60 51.60 49.85 4,100 100 400 0
SKG
7.4
7.4
7.39 7.40 7.30 2,700 0 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
22.8
22.8
20.10 22.90 20.10 121,900 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150.6
150.6
153 153 150.50 3,100 0 0 0
SMA
6.0
6.0
6.01 6.01 6.01 0 0 0 0
SMB
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SMC
9.9
9.9
9.90 9.90 9.80 23,700 0 900 0
SMN
6
6
6 6 6 1,500 0 0 0
SMT
10
10
10 10 10 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.1
22.1
22.10 22.10 22.10 1,300 0 0 0
SP2
24
24
24 24 24 0 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
8.81 8.81 8.81 100 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 1,000 0 0 0
SRC
34
34
34 34 34 0 0 0 0
SRF
7.5
7.5
7.51 7.51 7.45 115,700 0 0 0
SSB
16.4
16.4
16.10 16.50 16 2,027,200 230,500 57,642 0
SSC
22
22
22 22 22 100 0 0 0
SSG
5
5
5 5.20 5 2,400 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
18.9
18.9
19 19.20 18.90 11,764,500 342,781 1,203,345 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.2
2.2
2.21 2.23 2.14 133,100 0 0 0
STB
65.6
65.6
67 67 65.60 2,800,600 365,101 480,500 0
STC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 100 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.8
7.8
7.50 7.81 7.50 4,200 600 2,500 0
STP
7.2
7.2
7.20 7.20 7.20 0 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 0 0 0 0
SVD
4.6
4.6
4.32 4.57 4.32 500 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
3 3 2.90 221,900 0 0 0
SVT
9.2
9.2
9 9.20 8.68 7,300 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 1,500 0 0 0
SZB
42.3
42.3
42 42.30 42 1,500 0 0 0
SZC
17.5
17.5
17.25 17.70 17.25 275,200 5,400 31,900 0
SZE
7.3
7.3
7.60 7.90 7.30 8,400 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.8
28.8
28.20 29.45 28.15 9,600 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.6
10.6
10.60 10.70 10 14,100 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.2
22.2
22.20 22.20 22.20 1,500 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.8
32.8
32.80 32.80 32.80 200 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
33.0
33.0
32.55 33.30 32.50 23,179,700 1,653,121 2,708,400 0
TCH
10.8
10.8
10.65 10.90 10.60 3,377,700 344,500 40,806 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
28.90 28.90 28.65 4,800 0 0 0
TCM
14.9
14.9
14.90 15 14.80 413,200 9,200 49,000 0
TCO
10
10
10 10 9.90 75,400 0 9,600 0
TCR
1.9
1.9
1.94 1.94 1.92 8,800 0 0 0
TCT
17.4
17.4
17.55 17.55 17.40 3,400 0 0 0
TCW
31.5
31.5
33.70 33.70 31.50 600 300 0 0
TCX
27.1
27.1
27.15 27.65 27 2,539,700 420,200 621,200 0
TD6
6.4
6.4
6.20 6.40 6.20 10,000 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
6.4
6.4
6.25 6.49 6.25 32,800 1,000 300 0
TDF
7.2
7.2
7.20 7.20 7.20 2,200 0 0 0
TDG
2.2
2.2
2.17 2.17 2.13 2,000 0 0 0
TDH
2.8
2.8
3.01 3.01 2.83 8,600 0 0 0
TDM
57.6
57.6
58.50 58.60 57.20 9,300 0 0 0
TDP
30.1
30.1
30 30.10 29.45 315,600 0 100 0
TDS
8
8
8 8 8 0 0 0 0
TDT
6.3
6.3
6.20 6.30 6.20 27,200 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
70
70
75 75 70 200 0 0 0
TEG
6.0
6.0
6.20 6.20 6.01 138,300 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
38
38
38 38 38 100 0 0 0
TGP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TH1
5.8
5.8
5.80 5.80 5.80 0 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THD
107.8
107.8
106 107.80 105 15,500 0 0 0
THG
27.0
27.0
27.20 27.20 26.80 24,400 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
7.1
7.1
7.10 7.20 7 13,100 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
18.8
18.8
18.80 18.80 18.80 0 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 5.40 463,900 0 0 0
TIN
90
90
92.90 92.90 85.10 27,200 0 0 0
TIP
15.9
15.9
15.80 15.85 15.80 7,900 0 0 0
TIS
4.8
4.8
4.40 4.80 4.40 82,200 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.7
9.7
9.80 9.80 9.70 3,100 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 0 0 0 0
TL4
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TLD
8.1
8.1
8 8.25 8 170,500 0 0 0
TLG
55.2
55.2
54.60 55.90 54.40 486,500 89,000 107,300 0
TLH
3.2
3.2
3.34 3.34 3.20 103,500 0 5,900 0
TLP
6.7
6.7
6.70 6.70 6.70 500 0 0 0
TMB
43.8
43.8
44.50 44.50 43.80 6,200 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 500 0 500 0
TMG
65
65
65 65 65 0 0 0 0
TMP
50.3
50.3
50.30 50.30 50.30 100 0 0 0
TMS
33
33
33 33 33 0 0 0 0
TMT
11.6
11.6
11.80 11.80 11.55 500 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.5
11.5
11.30 11.50 11.30 10,900 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7
7
7 7 7 0 0 0 0
TNC
31.4
31.4
31.35 31.35 27.25 800 0 0 0
TNG
17.9
17.9
18.80 18.80 17.80 1,045,000 3,500 96,500 0
TNH
6.6
6.6
6.50 6.80 6.50 124,600 0 30,019 0
TNI
4.2
4.2
4.17 4.17 4.10 35,900 1,000 1,000 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
10.3
10.3
10.10 10.25 10.10 7,000 0 1,000 0
TNW
13.4
13.4
13.40 13.40 13.40 700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
80
80
76 80.90 76 52,300 0 0 0
TOT
14
14
14 14 14 0 0 0 0
TOW
33
33
33 33 33 0 0 0 0
TPB
11.7
11.7
11.50 11.80 11.50 10,305,100 121,000 934,600 0
TPC
8.9
8.9
7.77 8.93 7.77 28,800 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
36.3
36.3
36.30 36.30 35 11,400 0 0 0
TRC
24.4
24.4
25.10 25.10 24.30 271,700 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TRT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TRV
10.5
10.5
10.80 10.90 10.50 30,800 0 0 0
TS3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TSB
17.6
17.6
17.30 18 17.20 6,000 0 0 0
TSC
1.7
1.7
1.71 1.71 1.67 56,000 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
9.4
9.4
10.20 10.40 9.40 7,200 0 0 0
TTA
10.7
10.7
10.70 10.75 10.55 53,600 0 0 0
TTC
10
10
10 10 10 100 0 0 0
TTD
76.5
76.5
76.50 76.50 76.50 500 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.3
1.3
1.30 1.33 1.28 613,500 25,700 0 0
TTG
20
20
21 21 20 400 0 0 0
TTH
2.1
2.1
2 2.10 2 29,300 0 0 0
TTL
8
8
7.80 8 7.80 2,700 0 0 0
TTN
11.5
11.5
11.50 11.60 11.40 19,600 1,000 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 0 0 0 0
TUG
17.7
17.7
17.70 17.70 17.70 1,000 0 0 0
TV1
19
19
19.30 19.30 18.90 13,600 0 0 0
TV2
25.5
25.5
25.55 25.80 25.50 67,800 0 14,300 0
TV3
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TV4
13
13
13 13 13 3,900 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
6.1
6.1
6 6.14 6 1,400 0 0 0
TVC
6.7
6.7
6.70 6.70 6.60 8,400 0 0 0
TVD
9
9
8.80 9 8.70 10,700 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
9.7
9.7
9.80 9.90 9.60 306,800 0 0 0
TVS
12.6
12.6
12.65 12.65 12.30 169,300 0 803 0
TVT
15.2
15.2
15.20 15.20 15.20 500 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TYA
17.5
17.5
17.45 17.45 17.45 0 0 0 0
UCT
9
9
9 9 9 0 0 0 0
UDJ
6.7
6.7
6.40 6.70 6.40 23,800 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54
54
54 54 54 200 0 0 0
ULG
11.5
11.5
11.50 11.50 11.30 3,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.80 8 6.70 1,800 0 1,500 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
26.8
26.8
26.20 26.80 26.20 300 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 3.90 100 0 0 0
VC1
9.8
9.8
10.80 10.80 9.80 200 0 0 0
VC2
3
3
2.90 3 2.90 2,900 0 0 0
VC3
23.2
23.2
23 23.20 22.80 2,012,300 3,800 33,800 0
VC6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VC7
6.5
6.5
6.50 6.60 6.30 22,400 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VCA
6.4
6.4
6.35 6.35 6.35 200 0 0 0
VCB
56.3
56.3
56.60 57 56.30 1,581,600 35,900 75,714 0
VCC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.5
286.5
286.50 286.50 286.50 200 0 100 0
VCG
13.9
13.9
14.10 14.10 13.90 1,382,700 10,100 215,700 0
VCI
18.4
18.4
18.35 18.60 18.30 5,796,500 261,500 2,052,200 0
VCK
26.8
26.8
26.60 26.85 26.50 1,134,800 70,700 2,200 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.1
23.1
23.10 23.10 23.10 2,400 0 0 0
VCR
58
58
57.90 60 57.90 9,000 0 0 0
VCS
29.5
29.5
29.90 29.90 29.50 16,500 0 0 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
32.5
32.5
32.45 32.45 32.45 600 0 0 0
VDS
9.6
9.6
9.41 9.71 9.41 277,600 28,200 37,900 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.9
2.9
2.70 2.90 2.70 6,300 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
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VEA
38.5
38.5
38.20 38.70 38.20 664,400 0 162,300 0
VEC
27.3
27.3
27.30 27.30 27.30 100 0 0 0
VEF
75
75
76 76 74.50 4,000 0 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
41.5
41.5
41.75 41.75 41 2,300 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VGC
43.3
43.3
43.40 44.30 43.30 277,400 21,100 55,000 0
VGG
37
37
37.30 37.30 37 300 0 0 0
VGI
77.3
77.3
78.30 78.30 77.10 99,200 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.1
28.1
28.30 28.30 28 19,900 0 0 0
VGR
127
127
125.50 127 125.50 2,400 0 0 0
VGS
15.5
15.5
15.80 15.80 15.40 143,700 0 6,100 0
VGT
11.6
11.6
12 12.10 11.40 670,600 0 0 0
VGV
52.4
52.4
52.40 52.40 52.40 0 0 0 0
VHC
51
51
51.70 52 50 389,000 50,900 44,700 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
2.90 2.90 2.70 115,000 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 32,600 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VHM
64.4
64.4
63.60 65.30 62.40 4,908,200 557,101 242,752 0
VIB
13.8
13.8
13.70 13.95 13.70 8,854,900 1,188,900 433,800 0
VIC
222
222
218 224 215.30 3,133,800 337,510 402,532 0
VID
4.2
4.2
4.30 4.30 4.18 1,500 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
14.6
14.6
14 14.60 13.50 400 0 0 0
VIG
3.8
3.8
3.60 3.90 3.60 307,800 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
9.8
9.8
10.05 10.10 9.74 59,700 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 23.90 23.90 300 0 0 0
VIW
19.1
19.1
19.50 19.50 18.80 62,500 0 0 0
VIX
11.5
11.5
11.70 11.80 11.45 15,716,600 311,600 2,130,836 0
VJC
128.2
128.2
129 129 127.20 868,400 31,800 53,900 0
VLA
6.1
6.1
6.10 6.10 6.10 300 0 0 0
VLB
48.6
48.6
48.70 48.70 48.40 18,500 0 0 0
VLC
11.3
11.3
11.30 11.40 11.30 20,000 0 0 0
VLG
6.3
6.3
6.30 6.30 6.30 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.4
10.4
10.20 10.50 10.20 10,100 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 3.50 0 0 0 0
VMD
15.5
15.5
15.50 15.50 15.50 100 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 34.50 100 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 0 0 0 0
VNB
14.5
14.5
14.80 15.10 13.90 105,400 0 0 0
VNC
35.2
35.2
35.20 35.20 35.20 0 0 0 0
VND
12.9
12.9
13 13.25 12.85 8,425,300 461,404 1,460,635 0
VNF
13
13
13 13 12.90 1,300 0 0 0
VNG
5.0
5.0
5.33 5.33 5.02 3,700 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
19.15 19.15 19.15 0 0 0 0
VNM
58
58
58.10 58.10 57.50 1,654,800 66,749 343,578 0
VNP
16.6
16.6
17 17 16.60 16,500 0 0 0
VNR
18
18
18 18 17.90 8,000 100 0 0
VNS
6.2
6.2
6.21 6.60 6.10 23,700 0 800 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
530
530
540 540 530 600 0 0 0
VOS
11.8
11.8
12.15 12.35 11.75 1,404,900 11,200 72,400 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
24.4
24.4
24.35 24.50 23.95 15,227,600 953,200 2,499,700 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.6
20.6
20.50 20.80 20.45 3,400 0 100 0
VPG
1.1
1.1
1.09 1.10 1.06 91,500 0 0 0
VPH
2.6
2.6
2.61 2.67 2.55 1,400 0 0 0
VPI
52
52
54.40 54.60 51.80 1,240,000 115,200 33,000 0
VPL
78.6
78.6
79 79 77.90 500,600 18,800 54,600 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.3
8.3
8.30 8.30 8.30 4,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
22.8
22.8
22.85 23.30 22.80 392,600 1,400 1,000 0
VQC
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
VRC
12
12
11.25 12 11.25 864,300 0 0 0
VRE
22.8
22.8
22.60 22.95 22.45 2,595,600 538,401 445,307 0
VRG
12.9
12.9
12.90 12.90 12.90 1,600 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VSC
12.9
12.9
13 13.10 12.90 4,230,500 256,000 460,100 0
VSE
6.8
6.8
6.80 6.80 6.80 1,300 0 0 0
VSF
25.7
25.7
25.60 25.70 25.50 29,100 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.2
41.2
40.90 41.20 40.90 600 0 149 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 14.30 6,000 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
10.9
10.9
11.80 11.80 10.85 200 0 0 0
VTC
9
9
9.20 9.40 9 3,600 0 0 0
VTD
4
4
4 4 3.80 86,200 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.8
8.8
8.70 8.80 8.60 700 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 3.60 500 0 0 0
VTK
32.3
32.3
32.30 32.30 32.10 14,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.55 11.70 11.40 532,200 0 0 0
VTP
45.8
45.8
47.15 47.85 45.80 554,000 4,500 41,970 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
8.9
8.9
9.10 9.20 8.90 6,900 0 0 0
VTV
14
14
13.90 14 13.90 6,000 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 20.30 20.20 1,292,800 0 0 0
VUA
16
16
14.90 16 14.90 300 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
9.2
9.2
8.30 9.20 8.30 500 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
19.5
19.5
19.50 19.50 19.50 200 0 0 0
WCS
283.1
283.1
283.10 283.10 283.10 100 0 0 0
WSB
51.9
51.9
51.90 51.90 51.90 0 0 0 0
WSS
5.8
5.8
5.80 6 5.80 17,000 0 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 0 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
8.40 8.40 8.40 0 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 0 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
9.7
9.7
9.79 9.79 9.22 4,700 0 0 0
YEG
7.7
7.7
7.90 7.98 7.70 663,100 300 2,000 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
264.3
264.3
269.10 269.18 263.20 35,936,193 733,900 1,359,837 -24.1
123.9
123.9
124.38 125.14 123.50 26,074,253 73,441 430,000 -10.2
1,861.0
1,861.0
1,865.44 1,870.15 1,854.89 226,728,500 29,088,706 31,605,944 -191.5
1,719.4
1,719.4
1,716.87 1,726.35 1,710.95 527,981,600 49,411,714 63,471,609 -434.1

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