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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/10/2026

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 14/10/2026

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
7.10 7.19 7.06 860,200 27,100 19,801 0
AAH
1.8
1.8
1.60 1.80 1.60 1,781,500 0 0 0
AAM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
AAN
15.7
15.7
15.70 15.80 15.60 205,600 0 0 0
AAS
10.1
10.1
9.80 10.10 9.80 1,102,400 0 0 0
AAT
1.8
1.8
1.79 1.81 1.75 4,900 0 0 0
ABB
17.6
17.6
17.60 17.70 17.60 505,200 0 0 0
ABC
10
10
10 10 10 2,600 0 0 0
ABI
19.2
19.2
19.20 19.50 19 18,600 9,700 17 0
ABR
10.4
10.4
10.35 10.35 10.35 100 0 0 0
ABS
2.9
2.9
2.90 2.90 2.85 59,300 0 0 0
ABT
50.4
50.4
49.60 50.40 49.60 1,100 0 0 0
ABW
14.5
14.5
14.50 14.50 14.50 68,000 0 0 0
ACB
20.5
20.5
20.45 20.55 20.40 4,923,500 2,215,209 4,268,518 0
ACC
3.7
3.7
3.61 3.72 3.61 232,800 0 0 0
ACE
29.9
29.9
29.90 29.90 29.90 0 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
41.3
41.3
41 42 40.70 1,011,900 51,800 1,652 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
7.4
7.4
7.50 7.50 7.44 2,000 0 2,000 0
ADS
7.6
7.6
7.53 7.55 7.50 24,100 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
8.9
8.9
8.82 8.90 8.81 151,100 0 4,800 0
AGP
28.5
28.5
28.50 28.60 28.40 29,800 0 0 0
AGR
10.9
10.9
10.65 11.05 10.65 171,800 1,900 1,100 0
AGX
140
140
140 140 140 0 0 0 0
AIC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AIG
45.5
45.5
45.90 46.50 45.50 24,100 0 0 0
ALC
14.3
14.3
14 14.70 12.30 28,100 0 1,301 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
8.6
8.6
8.50 9 8.50 63,800 0 0 0
AMC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 200 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 5,500 0 0 0
AMS
7.1
7.1
6.90 7.20 6.90 17,400 0 0 0
AMV
1.3
1.3
1.20 1.30 1.20 386,800 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
18.8
18.8
17.90 18.80 17.65 1,837,300 112,000 359,400 0
APF
43.3
43.3
43.10 43.30 43.10 600 0 0 0
APG
4
4
4.10 4.10 3.99 86,100 0 0 0
APH
7.0
7.0
7.13 7.13 6.99 485,600 2,300 3,700 0
API
4.4
4.4
4.50 4.50 4.20 97,800 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 3.60 1,000 0 0 0
APS
5.3
5.3
5.50 5.60 5.20 369,900 37,800 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
15.6
15.6
15.85 15.85 15.55 1,000 0 0 0
ASM
4.8
4.8
4.64 4.85 4.56 1,226,700 20,400 403,900 0
ASP
15.7
15.7
15.45 16.25 15.40 101,200 200 200 0
AST
60.5
60.5
60.50 60.50 60.50 0 0 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 39.40 100 0 0 0
AVG
8.3
8.3
8.20 8.30 8.20 15,100 0 0 0
BAB
10.4
10.4
10.60 10.60 10.20 1,700 0 100 0
BAF
31.2
31.2
30.80 31.20 30.70 1,689,600 217,100 89,600 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 0 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 0 0 0 0
BBT
14.1
14.1
14.50 14.70 14.10 27,000 0 0 0
BCA
17.4
17.4
17.40 17.40 17.40 0 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 29,900 0 0 0
BCE
6.1
6.1
6.12 6.12 6 207,600 0 100 0
BCF
35.2
35.2
35.40 35.40 35.20 300 0 0 0
BCM
37.9
37.9
38.30 38.30 37 258,400 59,810 11,000 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 0 0 0 0
BDT
8.3
8.3
7.70 8.30 7 2,900 0 0 0
BDW
24.4
24.4
24.40 24.40 24.40 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
63
63
63 64.20 62.40 182,000 7,600 23,100 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 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
26.2
26.2
26.25 26.75 26.15 3,400 100 100 0
BHP
8
8
8 8 8 0 0 0 0
BIC
19.4
19.4
19.35 19.65 19.30 8,300 0 3,200 0
BID
33.1
33.1
33.60 33.60 33.10 3,041,800 517,493 1,015,185 0
BIG
4.7
4.7
4.60 4.70 4.50 185,600 0 0 0
BIO
12.8
12.8
12.50 12.80 12.50 200 0 0 0
BKC
15.3
15.3
14.70 15.50 14.50 62,600 0 0 0
BKG
1.8
1.8
1.72 1.82 1.72 841,100 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BLT
17
17
17 17 17 0 0 0 0
BMC
10.5
10.5
10.65 10.65 9.91 19,300 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
13.7
13.7
13.75 13.80 13.70 19,400 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9
9
9.30 9.30 9 1,700 0 1,500 0
BMP
140.6
140.6
141.60 141.60 140.40 72,400 10,000 21,248 0
BMS
11.7
11.7
11.90 12.10 11.70 26,800 0 0 0
BMV
3
3
3 3 3 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BRC
11.0
11.0
11 11 10.95 200 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
20
20
19 20 19 5,500 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
23.8
23.8
23.90 23.90 23.30 242,100 45,200 41,590 0
BSL
12.3
12.3
12.80 12.80 12.30 11,200 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16
16
16 16 16 100 0 0 0
BSR
30.1
30.1
30.50 30.85 30.05 5,702,100 188,200 171,036 0
BT1
10.5
10.5
10.50 10.50 10.50 1,400 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
16.5
16.5
19 19 16.50 4,100 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.9
6.9
6.85 6.89 6.80 6,500 0 500 0
BTS
4.4
4.4
4.40 4.40 4.40 300 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 1,000 0 0 0
BVH
76
76
74.50 76.20 73.30 687,200 229,000 12,700 0
BVL
9.5
9.5
12.40 12.40 9.50 2,700 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
25.5
25.5
25.70 25.80 25.10 386,100 15,700 24,700 0
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
41
41
41.20 41.20 40.50 49,800 1,400 3,400 0
BWS
29.5
29.5
29.50 29.50 29.50 100 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 0 0 0 0
C47
8.2
8.2
8.15 8.19 8.02 5,300 0 0 0
C4G
4.6
4.6
4.60 4.60 4.50 96,100 0 0 0
C69
18.2
18.2
17.60 19.50 17.50 385,000 28,100 7,200 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 0 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
40
40
40 40.50 39.70 24,000 0 0 0
CAT
14.6
14.6
14.60 14.60 14.60 20,000 0 0 0
CBI
10.1
10.1
10.10 10.10 10.10 100 0 0 0
CBS
21.5
21.5
21.50 21.50 21.50 300 0 0 0
CC1
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCA
14
14
14 14 14 0 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.1
3.1
3.18 3.18 3.10 80,700 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 14.20 13.90 2,400 0 0 0
CCS
6.5
6.5
6.50 6.50 6.50 300 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
21.50 21.70 21.20 244,900 9,100 14,500 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.50 25.50 25.50 200 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 10.40 100 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
10.7
10.7
10.50 10.70 10.30 4,843,900 134,300 100 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 17.60 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 900 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
26.4
26.4
25.85 26.40 25.85 300 0 0 0
CHS
10.8
10.8
11 11 10.80 500 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 1,100 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.7
6.7
6.28 6.73 6.26 25,300 0 0 0
CII
12.2
12.2
12.35 12.35 11.95 4,654,400 446,300 188,785 0
CIP
1.5
1.5
1.60 1.60 1.50 7,000 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
52.2
52.2
52 52.20 51.60 2,600 0 0 0
CKD
20.2
20.2
20.20 20.20 20.20 800 0 0 0
CKG
5.4
5.4
5.30 5.40 5.25 18,800 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54 54 54 4,900 0 4,500 0
CLH
20.7
20.7
20.70 20.70 20.70 0 0 0 0
CLI
28.6
28.6
27.70 28.80 27.70 152,700 0 0 0
CLL
26.9
26.9
26.90 26.90 26.85 1,200 0 0 0
CLM
51.2
51.2
51.20 51.20 51.20 100 0 0 0
CLW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
CLX
13
13
13 13 13 3,500 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CMD
17.9
17.9
18 18.20 17.90 17,100 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.2
19.2
19.20 19.40 19 281,000 9,200 96,500 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
17.5
17.5
15.30 17.50 15.30 3,600 0 0 0
CMN
15
15
14.90 15 14.80 3,200 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 5.20 5.10 8,700 0 0 0
CMT
9
9
9 9 9 100 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
4.45 4.50 4.43 34,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 5,000 0 0 0
CNG
20.9
20.9
20.90 21 20.75 3,300 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 1,300 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
5
5
5.20 5.20 5 3,300 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 0 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 29.90 29.60 47,800 0 0 0
CQT
5.2
5.2
5.20 5.20 5.20 400 0 0 0
CRC
5
5
5 5 4.92 272,500 2,400 5,000 0
CRE
6.0
6.0
5.79 5.96 5.65 335,700 13,800 213,300 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 6,400 0 0 0
CSI
13.6
13.6
13.70 13.70 13.60 1,100 1,100 0 0
CSM
12.4
12.4
12.05 12.35 11.85 196,200 200 4,800 0
CSV
23.4
23.4
21.70 23.40 21.60 1,103,200 77,400 49,300 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 0 0 0 0
CTD
63.6
63.6
62.10 63.60 61 480,900 39,300 27,755 0
CTF
19.4
19.4
19.30 19.35 18.65 212,500 2,600 21,500 0
CTG
29.6
29.6
29.40 29.75 29.25 4,898,600 737,240 1,428,122 0
CTI
15.7
15.7
15.25 15.70 15.25 186,900 10,800 2,200 0
CTP
7.5
7.5
7.40 7.70 7.40 57,900 0 0 0
CTR
68.3
68.3
68.50 68.70 67.80 97,500 600 19,400 0
CTS
19.2
19.2
19 19.30 18.80 715,000 13,301 110,100 0
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
21.3
21.3
26.90 26.90 21.30 1,100 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
11.6
11.6
11.70 11.70 11.60 6,000 0 0 0
D2D
21.8
21.8
21.70 21.85 21 53,200 900 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 0 0 0 0
DAE
13
13
13 13 13 200 0 0 0
DAH
2.5
2.5
2.35 2.49 2.35 878,100 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 0 0 0 0
DBC
15.4
15.4
15.30 15.40 15.10 1,590,200 0 76,600 0
DBD
45.8
45.8
45.70 45.85 44.55 31,500 0 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
13
13
13 13 13 0 0 0 0
DC1
5
5
4.90 5 4.90 2,000 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
5.9
5.9
5.96 6 5.92 50,400 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
46.5
46.5
46.80 47.40 46.20 438,300 0 0 0
DCM
34.1
34.1
32.95 34.15 32.60 1,868,100 287,300 136,299 0
DCR
4.4
4.4
3.40 4.40 3.40 200 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
8.80 8.80 8.80 800 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DDV
17.1
17.1
16.30 17.40 16.30 1,250,500 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
32.6
32.6
32.80 32.80 32.50 357,800 1,700 14,600 0
DGT
3.9
3.9
3.90 4 3.80 80,000 0 0 0
DGW
45.5
45.5
45.90 46.70 44.80 1,172,200 301,700 280,400 0
DHA
53
53
53.60 55.50 53 53,900 0 700 0
DHB
12.3
12.3
11.50 13 11.50 50,700 0 0 0
DHC
37.2
37.2
36.80 37.20 36.30 350,500 81,300 13,800 0
DHD
26.5
26.5
26.30 26.50 26.30 5,100 0 0 0
DHG
89.1
89.1
89 89.20 89 3,400 0 300 0
DHM
6.8
6.8
6.84 6.84 6.84 500 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
50.50 51 48.80 2,400 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 500 0 0 0
DIG
9.5
9.5
9.58 9.58 9.31 3,714,200 197,500 457,202 0
DIH
6.3
6.3
6.30 6.50 6.30 2,400 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 34,600 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.92 1.92 1.89 197,800 0 17,600 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
53.6
53.6
53.60 53.60 53.60 300 0 300 0
DMN
8.2
8.2
8.20 8.20 8.20 500 0 0 0
DMX
76
76
75.80 76 75.20 61,800 37,100 27,269 0
DNA
24
24
24 24 24 0 0 0 0
DNC
47.7
47.7
47.70 47.70 47.70 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 1,000 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
29.1
29.1
28.50 29.10 27.60 700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
60 60.80 59.40 4,900 0 0 0
DPG
27.1
27.1
27.15 27.15 26.50 166,900 1,000 36,600 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.4
21.4
21.40 21.55 21.10 1,372,900 25,300 145,717 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.4
37.4
37.40 37.50 37.30 262,900 2,100 5,900 0
DQC
9.4
9.4
9.44 9.44 9.42 1,500 0 0 0
DRC
9.9
9.9
9.75 9.89 9.73 142,700 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
16
16.40 16.40 15.40 2,117,300 0 1,600 0
DRL
41.4
41.4
41.20 41.50 41.10 15,600 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
21.2
21.2
21.10 21.35 21.05 631,300 27,700 450,800 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.1
12.1
11.90 12.30 11.90 178,300 0 0 0
DSN
36.8
36.8
36.80 36.80 36.80 0 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7
7
6.70 7 6.50 91,700 0 0 0
DTA
3.4
3.4
3.39 3.40 3.19 30,200 0 0 0
DTD
10
10
10 10.10 9.90 162,600 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.70 1.80 1.70 1,900 0 0 0
DTK
10.6
10.6
10.60 10.70 10.30 2,900 0 0 0
DTL
11
11
11 11 10.80 2,500 0 0 0
DTP
58.1
58.1
58.10 58.10 58.10 0 0 0 0
DTR
10.3
10.3
10.20 10.30 10 55,800 0 0 0
DTT
18
18
18 18 18 100 0 0 0
DUS
3.6
3.6
4.10 4.10 3.60 1,000 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
16.9
16.9
17 17 16.90 6,100 0 0 0
DVP
74.4
74.4
74.90 74.90 73.60 13,700 500 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
16.1
16.1
16.20 16.20 16.10 1,900 0 0 0
DWS
13
13
13 13 13 200 0 0 0
DXG
10
10
10 10.05 9.89 2,568,700 120,800 91,097 0
DXL
10
10
10 10 10 0 0 0 0
DXP
14.5
14.5
15.30 15.30 14.40 973,100 12,500 10,900 0
DXS
4.9
4.9
4.85 4.99 4.79 1,011,100 0 305,500 0
DXV
3
3
3 3 3 0 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 100 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
2.1
2.1
2.10 2.10 1.80 800 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.3
16.3
16.15 16.30 16.10 2,596,300 459,400 56,524 0
EIC
18.8
18.8
18.40 18.80 18.40 800 0 0 0
EID
17.2
17.2
16.80 17.20 16.80 7,000 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 5,200 0 0 0
ELC
11.5
11.5
11.55 11.55 11.35 316,900 14,600 3,801 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
15.8
15.8
15.80 15.80 15.80 100 0 0 0
EMS
23
23
23 23 23 100 0 0 0
EVE
8.5
8.5
8.57 8.57 8.50 8,200 200 0 0
EVF
11.4
11.4
11.30 11.40 11.20 753,200 29,900 16,300 0
EVG
3.5
3.5
3.50 3.51 3.46 243,500 100 15,900 0
EVS
5.5
5.5
5.40 5.50 5.10 227,600 29,700 0 0
F88
57.8
57.8
54 57.80 52.80 424,400 32,620 40,800 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
2.9
2.9
2.81 2.85 2.81 1,700 0 0 0
FCN
10.3
10.3
10.15 10.25 10.10 365,000 23,500 3,600 0
FCS
6.8
6.8
6.80 6.80 6.80 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
14.6
14.6
14.50 14.60 14.50 1,400 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.5
2.5
2.46 2.54 2.44 59,600 0 0 0
FIT
2.9
2.9
2.90 2.91 2.88 111,900 0 0 0
FMC
34.5
34.5
35 35 34.50 15,900 200 0 0
FOC
60.2
60.2
60.10 61.20 60.10 2,800 0 0 0
FOX
55.3
55.3
55.20 56.90 54.30 50,400 0 0 0
FPT
57.1
57.1
56.30 57.70 55.80 7,095,300 1,632,531 2,818,929 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 100 0 0 0
FRT
140.6
140.6
143.80 144 138.20 424,200 151,100 820,417 0
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
40.5
40.5
40.50 40.50 40.50 200 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
18
18
17.35 18 17.30 639,100 187,200 20,449 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.1
9.1
9 9.20 8.60 189,100 0 0 0
GAS
78.6
78.6
78.50 79.40 77.50 690,400 136,500 84,422 0
GCB
5
5
5 5 5 0 0 0 0
GCF
17.2
17.2
18 18.80 17.20 55,200 0 45,000 0
GDA
11.8
11.8
11.60 11.80 11.60 68,600 0 3,000 0
GDH
8
8
8.50 8.50 8 3,000 0 0 0
GDT
15.9
15.9
15.75 15.85 15.75 300 0 0 0
GDW
31
31
31 31 31 0 0 0 0
GEG
11.7
11.7
11.65 11.70 11.40 196,300 2,100 0 0
GEL
27.0
27.0
27.30 27.30 26.30 2,018,700 424,000 44,700 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
21.9
21.9
22.20 22.20 21.70 5,764,300 545,506 479,311 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
10.7
10.7
11 11 10 5,400 0 2,100 0
GIL
7.8
7.8
7.90 7.90 7.76 93,300 400 8,400 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
24
24.50 24.50 24 1,200 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
53
53
52.30 53.50 51.20 1,236,100 590,300 575,078 0
GMH
6.7
6.7
6.70 6.70 6.70 0 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
2.1
2.1
2 2.10 2 359,000 0 0 0
GSM
22.4
22.4
22.40 22.40 22.40 5,500 0 0 0
GSP
10.9
10.9
10.90 10.90 10.75 82,600 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
10.8
10.8
10.80 10.80 10.80 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
31.4
31.4
32.35 32.55 31.35 3,339,200 0 5,000 0
GVT
89.8
89.8
89.80 89.80 89.80 100 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 0 0 0 0
HAG
14.4
14.4
14.25 14.40 14.20 1,176,100 48,100 101,369 0
HAH
48.4
48.4
47.85 48.35 47.25 465,600 42,300 213,950 0
HAM
36
36
36 36 36 0 0 0 0
HAN
6.9
6.9
7.70 7.70 6.90 1,900 0 0 0
HAP
7.2
7.2
6.85 7.20 6.83 3,900 0 400 0
HAR
2.5
2.5
2.47 2.51 2.45 69,000 0 0 0
HAS
8.4
8.4
8.38 8.38 8.38 100 0 0 0
HAT
30
30
29.50 30 28.50 300 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.4
8.4
8.40 8.44 8.40 7,900 0 300 0
HBC
3
3
3 3 2.90 278,000 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
23.50 23.80 23.50 5,500 0 0 0
HCD
6.0
6.0
6 6 5.99 1,800 0 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
23.1
23.1
23 23.15 22.70 2,648,900 514,300 562,979 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
6.9
6.9
6.90 6.90 6.50 2,300 0 0 0
HD6
6.9
6.9
7.10 7.10 6.90 1,200 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
HDA
9.5
9.5
9.40 9.50 9.10 228,100 0 0 0
HDB
23.2
23.2
23.30 23.45 23.05 15,154,600 2,283,200 1,367,722 0
HDC
10.3
10.3
10.30 10.30 10.05 548,900 27,600 50,200 0
HDG
14.7
14.7
14.65 14.70 14.55 352,400 2,000 23,000 0
HDM
32.2
32.2
32.50 32.50 32.20 200 0 0 0
HDP
26.5
26.5
27.30 27.30 26.50 500 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
12
12
12 12 12 200 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
6.7
6.7
6.70 6.70 6.70 100 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
116.2
116.2
116 119 116 9,500 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
18.2
18.2
18.10 19.35 17.60 3,490,500 69,100 485,900 0
HHS
8.7
8.7
8.70 8.78 8.67 667,500 75,800 9,800 0
HHV
9.0
9.0
8.98 9.05 8.90 2,539,600 408,000 578,300 0
HID
4.8
4.8
4.58 4.78 4.40 566,000 18,300 3,000 0
HII
9.1
9.1
9.33 9.33 9.03 305,200 0 81,300 0
HIO
9.4
9.4
9.10 9.50 8.90 65,200 0 500 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.7
25.7
23.30 25.80 23.30 1,300 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.9
13.9
13.80 13.90 13.70 12,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
580
580
579 580 579 200 0 0 0
HLC
10.5
10.5
10.50 10.50 10.50 300 0 0 0
HLD
12.1
12.1
12.20 12.20 11.80 500 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
10.95 10.95 10.70 6,100 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
13.8
13.8
13.80 13.80 13.80 200 0 0 0
HMH
16.1
16.1
17.90 17.90 16.10 200 0 0 0
HMR
7.9
7.9
8 8 7.90 600 0 0 0
HMS
28
28
28 28 28 2,000 0 0 0
HNB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HND
8.8
8.8
8.90 8.90 8.80 1,100 0 0 0
HNF
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HNG
5.8
5.8
5.90 5.90 5.70 489,900 3,000 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.6
7.6
7.70 7.70 7.50 179,800 0 0 0
HNP
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HPA
26.4
26.4
26.25 26.50 26.25 7,200 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.2
16.2
16.10 16.20 16.10 600 0 0 0
HPG
20.8
20.8
20.45 20.90 20.35 19,326,400 3,106,911 1,713,013 0
HPH
15
15
15 15 15 0 0 0 0
HPI
21.3
21.3
21.30 21.30 21.30 200 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 27 700 0 0 0
HPW
23.5
23.5
24 24 22.60 1,400 0 0 0
HPX
3.8
3.8
3.88 3.88 3.81 539,000 0 4,200 0
HQC
2.0
2.0
1.96 2 1.96 1,083,100 230,100 83,700 0
HRB
23
23
23 23 23 100 0 0 0
HRC
28.2
28.2
31.50 31.50 28.20 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.10 10.55 9.98 6,475,100 741,600 157,168 0
HSL
7.8
7.8
7.80 7.90 7.68 338,800 100 11,400 0
HSM
5.5
5.5
5.50 5.50 5.50 4,000 0 0 0
HSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HSV
3.8
3.8
3.70 3.80 3.60 3,000 0 0 0
HT1
12.3
12.3
12.40 12.40 12.15 264,000 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HTE
2.6
2.6
2.70 2.70 2.60 3,200 0 0 0
HTG
33.4
33.4
33.30 33.40 33.20 4,300 0 0 0
HTI
18.3
18.3
18.20 18.25 18.20 1,900 0 0 0
HTL
19.8
19.8
19.75 19.75 19.75 0 0 0 0
HTM
10.5
10.5
10 10.50 10 500 0 0 0
HTN
7.0
7.0
7.02 7.13 6.98 223,100 13,100 1,000 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
8.2
8.2
8 8.20 8 5,300 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HUB
10.6
10.6
10.60 10.65 10.50 23,000 0 0 0
HUG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HUT
12.2
12.2
12.10 12.20 12 1,543,600 0 44,934 0
HVA
4
4
4 4 4 0 0 0 0
HVH
10.3
10.3
10.25 10.25 10.10 159,200 0 12,100 0
HVN
20.4
20.4
20.35 20.35 20.15 281,900 0 31,800 0
HVT
23.9
23.9
23.10 24 22.90 49,900 0 0 0
HWS
14.6
14.6
14.60 14.60 14.30 700 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 1.60 1.60 100 0 0 0
ICG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.4
24.4
24 24.90 24 1,400 0 0 0
ICT
17.3
17.3
17.25 17.25 17.25 0 0 0 0
IDC
33.7
33.7
34.30 34.30 32.90 1,726,800 215,900 587,006 0
IDI
5.2
5.2
4.83 5.16 4.76 971,500 0 0 0
IDJ
2.9
2.9
2.90 3 2.80 282,000 22,000 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.2
21.2
21.20 21.40 21.20 2,200 0 0 0
IFS
17.5
17.5
17.50 17.50 16.20 700 0 100 0
IJC
6.7
6.7
6.58 6.69 6.53 899,100 106,000 57,700 0
ILA
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILB
19
19
19 19 19 100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
18
18
18 18 18 500 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
36.6
36.6
36.80 36.95 35.95 6,200 0 500 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 1,000 0 600 0
IPA
12.5
12.5
11.10 12.60 11 51,800 0 1,500 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
20.6
20.6
20.80 20.80 20.60 1,000 0 0 0
IST
28.7
28.7
28.70 28.70 28.70 0 0 0 0
ITC
8.8
8.8
8.80 8.81 8.80 18,400 0 0 0
ITD
10.2
10.2
10.25 10.25 10 4,100 1,000 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 78,600 0 0 0
ITS
3
3
3.10 3.10 3 400 0 0 0
IVS
6.1
6.1
6.10 6.10 6.10 9,700 2,300 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
2.8
2.8
2.71 2.84 2.71 148,300 10,300 700 0
KAI
11.2
11.2
11.30 11.30 10.90 106,700 0 0 0
KBC
25.8
25.8
25.75 25.75 25.35 629,000 8,700 43,694 0
KCB
10.6
10.6
10.80 10.80 10.30 21,800 0 0 0
KDC
50.6
50.6
50.60 50.60 50.20 31,600 3,100 9,520 0
KDH
13.5
13.5
13.50 13.50 13.25 2,336,600 106,600 783,101 0
KDM
21.4
21.4
21.40 21.40 21.40 800 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
4.53 4.53 4.44 2,378,100 26,800 219,500 0
KHP
9.4
9.4
9.30 9.35 9.30 1,200 0 0 0
KHS
11.9
11.9
11.90 11.90 11.90 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
2.19 2.20 2.17 3,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
8.3
8.3
8.34 8.34 8.34 14,500 0 0 0
KSB
13.2
13.2
13.25 13.40 13.10 462,400 8,000 0 0
KSD
5.2
5.2
5.10 5.20 5.10 1,700 0 0 0
KSF
74.8
74.8
74.90 75.40 74.30 114,400 0 4,800 0
KST
11.7
11.7
11.70 11.70 11.70 300 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
20.5
20.5
20.50 20.50 20.50 100 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
4.30 4.30 4.30 0 0 0 0
L14
18.2
18.2
18.20 18.30 17.70 36,200 0 600 0
L18
12
12
12 12 11.30 38,000 0 0 0
L40
20.8
20.8
21.20 21.30 19.50 35,700 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 1,000 0 0 0
LAF
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LAI
7.5
7.5
7.50 7.50 7.50 10,300 0 0 0
LAS
12
12
11.20 12.30 11.20 658,700 21,600 20,200 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
15.2
15.2
15.30 15.40 14.70 14,800 0 0 0
LBM
26.4
26.4
26.50 26.50 25.95 29,800 6,000 14,600 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.3
6.3
6.30 6.30 6.20 481,700 16,500 52,000 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.40 2.42 2.38 223,100 0 100 0
LDP
7.7
7.7
7.60 7.70 7.40 8,200 0 0 0
LDW
22.1
22.1
22.10 22.10 22.10 300 0 0 0
LG9
2.8
2.8
2.90 2.90 2.80 1,200 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.0
4.0
4.05 4.14 3.95 8,000 0 0 0
LHC
45.8
45.8
45 46 45 75,500 0 0 0
LHG
26.1
26.1
26.10 26.10 25.80 55,500 0 1,500 0
LIC
29
29
29.10 29.10 29 1,600 0 0 0
LIG
3
3
2.90 3 2.80 47,500 0 0 0
LIX
24.9
24.9
24.65 24.90 24.65 9,900 1,800 0 0
LKW
29
29
29 29 29 3,400 0 0 0
LLM
26.4
26.4
26.40 26.40 26.40 100 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
7.80 7.80 7.80 0 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
38.1
38.1
39.50 39.95 37.20 1,693,500 474,700 238,500 0
LPS
17.4
17.4
17.60 17.80 17.25 354,900 2,800 111,500 0
LPT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35
35
34.70 35.10 34.40 47,200 0 0 0
LSS
7.9
7.9
7.89 7.90 7.73 13,300 0 0 0
LTC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
M10
18.5
18.5
18.50 18.50 18.50 0 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 10.20 1,300 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
19.4
19.4
19.05 19.45 19 15,849,800 6,102,647 891,900 0
MBG
3
3
3 3 2.90 674,900 393,600 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
14.8
14.8
14.40 14.90 14.40 2,786,000 217,000 26,824 0
MBT
9.6
9.6
9.60 9.60 8.30 1,000 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
26.55 26.60 26.40 8,500 0 0 0
MCO
4.9
4.9
4.80 4.90 4.80 300 0 0 0
MCP
27.9
27.9
27.90 27.95 27.80 41,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.9
7.9
8.30 8.30 7.90 300 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
41
41
40.50 41 40.50 1,200 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.3
27.3
27.80 27.80 27.10 9,200 0 2,600 0
MGC
10.6
10.6
11 11 10.60 200 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 1,500 0 0 0
MHC
6.9
6.9
6.51 6.89 6.51 13,600 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.9
15.9
15.80 15.90 15.30 25,300 8,400 700 0
MKP
25.1
25.1
25.10 25.10 25.10 0 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
14
14
14 14 14 400 0 0 0
MML
25.8
25.8
25.50 25.80 25.50 40,500 12,600 5,400 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.7
13.7
13.50 13.70 13.50 2,700 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.7
14.7
14.70 15 14.55 17,294,400 1,151,400 1,854,855 0
MSH
31.3
31.3
31.60 31.90 31.25 46,500 0 4,200 0
MSN
71.7
71.7
71.20 71.80 70.90 2,983,400 557,900 305,297 0
MSR
64.4
64.4
62.90 65 62.60 1,092,400 6,800 48,300 0
MST
9.4
9.4
9.20 9.40 9.10 1,285,400 17,000 30,700 0
MTA
10.5
10.5
10.80 10.80 10 12,900 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 0 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 0 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 0 0 0 0
MVC
13
13
13 13 12.80 13,700 0 0 0
MVN
61
61
63 63 59.50 27,800 0 0 0
MWG
73.5
73.5
75 75.10 73.40 2,927,900 3,691,844 3,680,000 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.0
48.0
47.90 47.95 47.80 242,200 1,900 88,300 0
NAG
6.6
6.6
6.60 6.70 6.60 120,000 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
28
28
28 28 28 1,000 0 0 0
NAU
7
7
7 7 7 100 0 0 0
NAV
13.9
13.9
13.90 13.90 13.90 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.4
17.4
17 17.40 16.95 48,400 0 0 0
NBC
8
8
7.90 8.40 7.80 56,200 0 0 0
NBE
8
8
8 8 8 500 0 0 0
NBP
6.9
6.9
6.90 6.90 6.90 400 0 0 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 0 0 0 0
NCG
10.9
10.9
10.90 10.90 10.80 19,500 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.3
83.3
83.10 83.50 83.10 8,100 0 4,300 0
ND2
33.6
33.6
30 33.60 30 400 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.2
7.2
7.20 7.30 7.20 85,200 0 0 0
NDP
22
22
22 22 22 0 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 6 5.90 15,600 0 0 0
NET
58.1
58.1
58.40 58.40 58.10 800 0 400 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
7.0
7.0
7.30 7.33 7.01 144,200 0 1,200 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHH
9.7
9.7
9.51 9.72 9.50 23,800 0 0 0
NHT
11.4
11.4
11.40 11.40 11.40 600 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
10.5
10.5
9.83 10.50 9.72 6,064,200 538,600 577,500 0
NLG
21.2
21.2
21.60 21.70 21.15 1,102,700 17,500 237,390 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46.7
46.7
46.30 46.80 44.90 16,600 0 200 0
NNT
78
78
70 78 68.70 5,900 25 400 0
NO1
3.3
3.3
3.30 3.30 3.20 5,600 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
7
7
9 9 6.50 15,500 0 0 0
NQN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NRC
4.8
4.8
4.80 4.80 4.60 142,300 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
3.9
3.9
3.90 3.90 3.90 2,000 600 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
23.1
23.1
23 23.25 22.70 1,113,500 294,000 79,900 0
NTF
10.9
10.9
10.90 10.90 10.90 100 0 0 0
NTH
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NTL
11.8
11.8
12.05 12.05 11.70 216,500 0 55,500 0
NTP
52.9
52.9
53 53.90 52 81,200 21,400 5,600 0
NTT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NTW
16
16
16 16 16 100 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
14
14
14.90 14.90 13.50 3,273,200 234,400 0 0
NVL
10.8
10.8
11.05 11.10 10.70 22,540,600 536,800 2,468,728 0
NVP
10.5
10.5
10.50 10.50 10.50 200 0 0 0
NVT
7.1
7.1
7.13 7.13 7.13 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
2.5
2.5
2.90 2.90 2.50 2,000 0 0 0
OCB
10.0
10.0
10 10.05 9.99 573,300 38,500 4,400 0
OCH
7.6
7.6
7.20 7.90 7.20 188,800 0 0 0
ODE
45.5
45.5
45.70 45.70 45.50 21,700 0 0 0
OGC
2.2
2.2
2.15 2.24 2.15 817,100 0 1,000 0
OIL
13.3
13.3
13.10 13.40 13 1,055,700 200 0 0
ONE
9.9
9.9
10.60 10.60 8.80 400 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
19.30 19.95 19.30 33,000 0 0 0
ORS
13.3
13.3
13.40 13.40 13.25 1,226,500 92,400 30,200 0
PAC
14.9
14.9
14.25 15.05 14.05 284,100 1,700 9,000 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.2
18.2
18.45 18.50 18.10 462,600 11,100 131,000 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2
2
2 2.10 2 153,400 0 0 0
PAT
72
72
72 73.10 72 6,600 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PBP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PBT
14.3
14.3
14.30 14.30 14.30 200 0 0 0
PC1
18.3
18.3
18.50 18.50 18.20 626,200 5,400 62,860 0
PCB
8.3
8.3
8.40 8.40 8.20 113,800 0 0 0
PCC
37.9
37.9
34.50 39.60 33.80 7,500 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2.2
2.2
2 2.20 2 600 0 0 0
PCH
18.1
18.1
18 18.20 18 75,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PDB
23.4
23.4
23 23.40 23 400 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83.1
83.1
83.50 84 83 4,600 0 0 0
PDR
11.1
11.1
11.10 11.10 10.90 3,655,100 15,000 282,736 0
PEG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PEN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PEQ
41.2
41.2
41.50 41.50 41.20 1,000 0 0 0
PET
49.9
49.9
49.85 50.20 49.70 219,300 0 0 0
PFL
1.7
1.7
1.50 1.70 1.50 328,000 0 0 0
PGB
9.5
9.5
9.40 9.60 9.40 14,100 0 0 0
PGC
14.9
14.9
15.10 15.10 14.90 41,600 700 6 0
PGD
21.5
21.5
21.50 21.50 21.50 100 0 0 0
PGI
22
22
22 22 22 100 0 0 0
PGN
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
PGS
84.9
84.9
75.80 84.90 75.80 2,100 0 0 0
PGT
6
6
5.50 6 5.50 2,200 600 0 0
PGV
20.8
20.8
21.20 21.20 20.35 6,000 300 0 0
PHC
3.6
3.6
3.43 3.63 3.43 23,200 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52.9
52.9
52.90 52.90 52.90 100 0 0 0
PHP
47.8
47.8
48.40 48.60 46.90 353,500 11,700 2,700 0
PHR
32.2
32.2
32.80 32.90 32.05 340,900 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
13.8
13.8
13 13.80 13 1,100 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
6.8
6.8
6.50 6.86 6.50 600 0 0 0
PIV
5.4
5.4
5.50 5.50 5.40 16,300 0 0 0
PJC
27.3
27.3
27.30 27.30 27.30 300 0 0 0
PJS
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PJT
9.1
9.1
9.05 9.05 9 900 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
18.9
18.9
19.20 19.20 18.80 91,000 0 0 0
PLE
40
40
40 40 40 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.4
3.4
3.51 3.52 3.40 90,100 0 3,300 0
PLX
36.3
36.3
35.95 36.80 35.85 2,319,600 200,000 437,800 0
PMB
9.4
9.4
9.50 9.50 9.40 200 0 0 0
PMC
125
125
115.10 125 115 1,800 0 0 0
PMG
6.3
6.3
6.25 6.25 6.25 500 0 0 0
PMJ
11.7
11.7
11.70 11.70 11.70 0 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
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
18.7
18.7
18.95 19.25 18.50 6,764,900 1,176,972 1,893,746 0
PNP
18.9
18.9
18.90 18.90 18.90 100 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
13.60 13.60 13.30 800 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7
7
7 7 7 0 0 0 0
POW
12.5
12.5
12.55 12.55 12.30 4,212,000 86,300 746,533 0
PPC
8.7
8.7
8.76 8.78 8.69 68,600 0 0 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
26.1
26.1
26.10 26.30 26.10 16,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
9
9
9 9 9 0 0 0 0
PPY
6.8
6.8
6.80 6.80 6.80 3,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9 9 9 0 0 0 0
PRE
29.4
29.4
29.30 29.50 29 5,600 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
4.7
4.7
4.70 4.70 4.50 3,700 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
15
15
15.30 15.60 14.60 265,900 0 0 0
PSE
9.4
9.4
9.30 9.40 9.30 1,100 0 0 0
PSI
7.6
7.6
7.70 7.70 7.40 147,100 0 0 0
PSL
5.1
5.1
5.10 5.10 4.80 17,100 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
14.2
14.2
15.80 15.80 14.20 400 0 0 0
PSW
7.3
7.3
7.30 7.30 7.30 2,700 0 0 0
PTB
29.8
29.8
29.55 29.90 29.05 144,100 15,100 3,800 0
PTC
6.0
6.0
6.10 6.10 5.58 10,600 0 0 0
PTD
8.3
8.3
8.50 8.50 8.10 62,600 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
17.8
17.8
18.40 18.40 17.80 1,300 0 100 0
PTL
1.6
1.6
1.65 1.65 1.58 4,900 0 0 0
PTM
12.3
12.3
12.30 12.30 12.30 100 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 1,200 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 2,000 0 0 0
PV2
1.8
1.8
1.90 1.90 1.70 138,300 0 0 0
PVB
20.8
20.8
20.70 20.90 20.50 46,900 0 1,200 0
PVC
11.6
11.6
11.70 11.80 11.50 611,400 0 0 0
PVD
18
18
17.85 18.25 17.60 2,153,000 46,800 107,297 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6
6
5.90 6 5.80 21,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.6
61.6
61.40 62.80 61 32,700 0 905 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.7
5.7
5.80 5.80 5.50 7,000 0 0 0
PVP
23.2
23.2
23.55 23.90 23.10 1,078,800 135,700 207,200 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33
33
33.10 33.40 32.70 1,879,200 10,500 391,591 0
PVT
24.7
24.7
25 25.20 24.70 4,549,800 733,500 417,655 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
5.6
5.6
4.70 5.60 4.70 600 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
10.2
10.2
10.50 10.60 10.20 7,400 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
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
QCG
10.3
10.3
10.10 10.30 10.10 118,000 6,300 0 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
5.1
5.1
5.10 5.10 5.10 100 0 0 0
QNP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
QNS
50.3
50.3
49.20 51.90 49 75,800 0 20,100 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
19.5
19.5
19.50 19.50 19.50 800 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 0 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
10.80 10.80 10.70 111,700 0 0 0
RAL
72
72
72.50 72.50 72 1,800 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
11.5
11.5
11.20 11.50 11.20 4,000 0 0 0
REE
45
45
45.55 45.55 44.85 353,000 2,080 7,000 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
4.6
4.6
5.30 5.30 4.60 300 0 0 0
RTB
25
25
25.10 25.10 25 1,500 0 0 0
RYG
8.2
8.2
8.24 8.24 8 718,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.60 32.60 32.60 700 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
7
7.10 7.10 6.90 60,200 0 0 0
SAB
43
43
43.05 43.10 42.55 145,000 20,700 33,962 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
56
56
56 56 56 3,500 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6 6.10 5.95 55,300 0 710 0
SAS
36.2
36.2
36 36.60 35.70 25,600 0 0 0
SAV
12.5
12.5
12.20 12.50 12.20 400 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.6
24.6
24.60 24.60 24.60 0 0 0 0
SBB
19.2
19.2
18.50 19.20 18.50 23,100 0 0 0
SBD
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SBG
14.3
14.3
14.35 14.40 14.20 125,600 8,900 6,100 0
SBH
38.2
38.2
38.20 38.20 38.20 0 0 0 0
SBL
7.8
7.8
7.80 7.80 7.80 0 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
3.8
3.8
3.90 4 3.80 191,600 200 0 0
SBT
22.6
22.6
22.70 22.80 22.50 1,173,200 122,400 56,484 0
SBV
6.2
6.2
6.21 6.21 6.21 0 0 0 0
SC5
16.2
16.2
16.20 17.25 16.20 10,400 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
65.5
65.5
65.80 65.80 65.50 24,600 0 0 0
SCI
7.6
7.6
7.40 7.60 7.40 21,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
28.3
28.3
28 28.60 27.90 31,500 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.07 4.22 4.07 1,439,000 184,800 126,640 0
SCS
41.5
41.5
42 42.15 41.50 240,300 624 180,200 0
SD2
4
4
4 4 4 0 0 0 0
SD3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 100 0 100 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
16
16 16 16 1,000 0 1,000 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
57.6
57.6
59.20 59.20 57.60 3,000 0 0 0
SEB
38
38
38 38 38 0 0 0 0
SED
15
15
14.80 15 14.50 1,600 0 1,500 0
SEP
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.4
10.4
9.95 10.35 9.90 1,900 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
12.6
12.6
12.60 12.60 12.60 1,100 0 0 0
SGC
105
105
105 105 105 0 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SGN
50.9
50.9
51 51.10 50.90 5,600 0 0 0
SGP
20.4
20.4
20.30 20.60 19.80 60,600 12,000 0 0
SGR
9.9
9.9
9.95 9.95 9.30 28,600 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
10.2
10.2
10.05 10.15 9.81 30,300 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 5,000 0 0 0
SHB
10.3
10.3
10.45 10.50 10.25 32,323,300 2,039,556 2,389,827 0
SHC
14.4
14.4
13.30 14.40 13.30 400 0 0 0
SHE
5.8
5.8
5.40 5.80 5.40 200 0 0 0
SHI
13.9
13.9
13.80 13.85 13.30 373,200 5,100 25,100 0
SHN
8.1
8.1
8.40 8.40 8 126,400 0 0 0
SHP
30.9
30.9
30.90 31.50 30.80 1,800 0 0 0
SHS
12
12
11.70 12.10 11.70 10,160,800 1,000,000 112,257 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 0 0 0 0
SJ1
16
16
16 16 16 100 0 0 0
SJD
13.9
13.9
13.90 13.95 13.85 65,600 300 15,000 0
SJE
10.6
10.6
10.60 10.60 10.30 12,300 0 0 0
SJG
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SJM
6
6
6 6 6 0 0 0 0
SJS
50.2
50.2
51.40 51.50 50.20 8,700 200 100 0
SKG
7.4
7.4
7.26 7.36 7.24 9,100 0 0 0
SKH
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SKN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SKV
22.8
22.8
22.70 22.80 22.70 12,500 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150.6
150.6
151 151 150.60 900 0 0 0
SMA
6.0
6.0
6.01 6.01 6.01 0 0 0 0
SMB
41
41
41 41 41 500 400 0 0
SMC
9.9
9.9
9.80 9.89 9.75 28,900 0 0 0
SMN
5.8
5.8
5.90 6 5.80 1,700 0 0 0
SMT
9
9
9 9 9 100 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
21.9
21.9
21.90 21.90 21.90 1,100 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
8.90 9.10 8.90 200 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 0 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
31.7
31.7
31.70 31.70 31.65 4,000 0 0 0
SRF
7.5
7.5
7.41 7.45 6.95 4,800 0 0 0
SSB
15.7
15.7
16.40 16.40 15.65 2,235,600 80,000 130,530 0
SSC
22
22
22 22 22 0 0 0 0
SSG
5.3
5.3
5.30 5.30 5.30 200 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
18.9
18.9
18.90 19.05 18.75 13,466,000 300,551 591,614 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.20 2.23 2.13 73,500 0 0 0
STB
64.6
64.6
65.50 65.60 64.20 2,907,600 1,009,900 332,318 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 0 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.8
7.8
7.81 7.83 7.50 4,700 0 500 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
4.9
4.9
4.86 4.86 4.86 100 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.90 3 2.80 323,100 0 0 0
SVT
9.3
9.3
9.29 9.29 9.29 100 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SZB
42.1
42.1
42 44 42 3,000 0 0 0
SZC
17.4
17.4
17.35 17.45 17.05 191,600 0 33,200 0
SZE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.4
28.4
28.60 28.60 28 4,000 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 10.50 7,100 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.1
22.1
22.10 22.20 22.10 400 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.8
31.8
30.10 31.80 30.10 600 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
33
33.25 33.50 32.85 18,952,500 976,673 2,895,100 0
TCH
10.9
10.9
10.70 10.90 10.65 2,567,500 301,400 158,248 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
28.6
28.6
28.90 28.90 28.50 10,100 0 0 0
TCM
14.7
14.7
14.80 14.80 14.55 614,600 0 26,800 0
TCO
10.1
10.1
10 10.10 9.93 27,700 100 100 0
TCR
2.0
2.0
2.04 2.04 2.04 1,000 0 0 0
TCT
17.5
17.5
17.45 17.50 17.45 200 0 0 0
TCW
30
30
30 30 30 1,600 0 0 0
TCX
27.3
27.3
27.25 27.50 27.15 2,189,600 331,100 778,058 0
TD6
6.3
6.3
6.20 6.50 6.10 8,400 0 0 0
TDB
39.3
39.3
39.30 39.30 39.30 600 0 0 0
TDC
6.4
6.4
6.31 6.47 6.28 22,800 0 0 0
TDF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TDG
2.2
2.2
2.12 2.16 2.12 9,200 0 0 0
TDH
2.8
2.8
2.89 2.90 2.75 31,500 0 0 0
TDM
59.7
59.7
59.60 59.70 59.60 500 0 0 0
TDP
30.1
30.1
30.10 31.60 29 194,900 1,100 10,500 0
TDS
8.1
8.1
8 8.10 8 2,800 0 0 0
TDT
6.2
6.2
6.20 6.30 6.10 59,600 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
72.5
72.5
72.50 72.50 72.50 0 0 0 0
TEG
6.0
6.0
5.98 6.02 5.98 109,100 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
37.5
37.5
37.60 37.60 37.50 1,600 0 0 0
TGP
7.4
7.4
6.70 7.40 6.40 3,700 0 0 0
TH1
5.8
5.8
6 6 5.80 200 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
113.5
113.5
118.30 118.50 109.50 31,500 200 1,200 0
THG
27.0
27.0
27 27 26.90 5,600 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
7.20 7.20 7.10 4,100 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 5,700 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.4
5.4
5.30 5.40 5.30 313,000 0 0 0
TIN
88
88
89.80 89.80 83 20,300 0 0 0
TIP
15.9
15.9
15.85 15.85 15.85 10,900 0 0 0
TIS
5.1
5.1
5.50 5.50 5 79,100 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
10.5
10.5
10 10.60 10 15,300 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
8.2
8.2
8.12 8.26 8.01 244,100 0 0 0
TLG
55.5
55.5
55.20 56 55 384,300 82,300 214,100 0
TLH
3.3
3.3
3.24 3.34 3.21 132,800 2,400 10,100 0
TLP
6.3
6.3
6.60 6.70 6.30 23,700 0 0 0
TMB
43.8
43.8
43.80 45 39.50 119,000 0 0 0
TMC
6.3
6.3
6.50 6.50 6.30 500 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
50.3
50.3
49 50.30 49 500 0 0 0
TMS
33
33
33 33 33 0 0 0 0
TMT
11.9
11.9
11.10 11.85 10.75 9,300 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11
11
11.50 11.60 11 3,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7
7
7 7 7 0 0 0 0
TNC
31.4
31.4
31.35 31.35 31.35 0 0 0 0
TNG
18.4
18.4
18 18.50 17.50 833,100 63,900 38,600 0
TNH
6.4
6.4
6.60 6.79 6.31 74,700 1,500 0 0
TNI
4.2
4.2
4.10 4.19 4.06 10,400 400 400 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
10.2
10.2
10.30 10.30 10.20 4,200 0 0 0
TNW
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
81
81
80.50 82.30 80.50 16,700 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
11.70 11.95 11.65 8,995,700 376,700 883,844 0
TPC
9.5
9.5
8.50 9.51 8.50 400 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
36.1
36.1
36.50 36.50 36.10 2,400 0 0 0
TRC
24.3
24.3
24.15 24.25 24 146,100 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 0 0 0 0
TRV
10.5
10.5
10.80 10.80 10.30 19,300 0 0 0
TS3
5
5
5 5 5 100 0 0 0
TSB
17.4
17.4
18.30 18.30 16.20 14,500 300 0 0
TSC
1.7
1.7
1.70 1.71 1.69 45,700 0 0 0
TSD
2.8
2.8
2.80 2.80 2.80 700 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
9.5
9.5
10.10 10.70 9.30 8,700 0 0 0
TTA
10.7
10.7
10.70 10.70 10.50 40,200 0 0 0
TTC
10
10
10 10 9.50 8,900 0 0 0
TTD
87.9
87.9
69.10 87.90 67 2,300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.3
1.3
1.28 1.30 1.25 732,700 7,300 20,100 0
TTG
20.3
20.3
22.60 22.60 20 5,100 0 0 0
TTH
2
2
2 2.10 1.90 458,600 0 0 0
TTL
7.8
7.8
7.20 7.80 7.20 1,100 0 0 0
TTN
11.5
11.5
11.70 11.70 11.40 5,700 100 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 100 0 0 0
TUG
20
20
20 20 20 100 0 0 0
TV1
18.7
18.7
19 19 18.60 14,700 0 0 0
TV2
25.2
25.2
25.40 25.50 25.05 100,400 0 1,800 0
TV3
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TV4
13.3
13.3
13.70 13.70 13 17,700 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
6.2
6.2
6.19 6.19 6.08 700 0 0 0
TVC
6.7
6.7
6.60 6.70 6.50 5,300 0 0 0
TVD
9
9
9 9.20 9 67,100 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
9.9
9.9
9.70 9.90 9.50 798,900 0 1,000 0
TVS
13
13
12.70 13.20 12.60 131,200 100 4,247 0
TVT
15
15
15 15 15 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.7
3.7
3.70 3.70 3.70 2,500 0 0 0
TYA
16.9
16.9
16.90 16.90 16.85 2,000 600 0 0
UCT
10
10
10 10 10 100 0 0 0
UDJ
7
7
6.70 7 6.60 59,400 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 54 300 0 0 0
ULG
11.5
11.5
11.30 11.50 11.30 3,700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.40 7 6.30 5,900 0 5,900 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
26.6
26.6
26.60 26.60 26.60 0 0 0 0
VAV
32
32
32 32 32 100 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 3.90 300 0 0 0
VC1
9
9
9 9 9 100 0 0 0
VC2
3
3
2.90 3 2.90 6,000 0 0 0
VC3
23.3
23.3
23.20 23.30 22.90 1,708,800 62,000 52,300 0
VC6
17.3
17.3
18.80 18.80 17.20 1,100 0 0 0
VC7
6.6
6.6
6.40 6.60 6.40 232,200 0 5,200 0
VC9
4.2
4.2
4.30 4.40 4.10 3,500 0 0 0
VCA
6.4
6.4
6.35 6.35 6.35 0 0 0 0
VCB
56.3
56.3
56.40 56.60 56.10 2,155,300 166,800 345,351 0
VCC
9.1
9.1
9.10 9.10 9.10 1,000 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
14.2
14.2
13.90 14.20 13.80 1,935,700 60,200 102,954 0
VCI
18.6
18.6
18.30 18.60 18.10 8,351,100 340,900 1,398,525 0
VCK
27.0
27.0
27 27 26.50 1,046,800 47,200 143,773 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.2
23.2
23.50 23.50 23 17,200 0 0 0
VCR
58
58
58 58 58 3,000 0 0 0
VCS
30.2
30.2
29.70 30.20 29.50 26,900 0 200 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
11.9
11.9
11.90 11.90 11.90 200 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 0 0 0 0
VDS
9.6
9.6
9.66 9.66 9.42 439,000 70,000 21,000 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.9
2.9
2.70 2.90 2.70 13,700 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
2.60 2.60 2.60 100 0 0 0
VEA
39.5
39.5
38.50 39.80 38.40 1,335,000 0 138,400 0
VEC
27.3
27.3
27.30 27.30 27.30 0 0 0 0
VEF
75
75
74.60 75.20 74.50 3,500 0 0 0
VES
18.3
18.3
24.60 24.60 18.30 200 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
41.3
41.3
41.50 41.50 41.30 2,100 0 100 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VGC
43.8
43.8
43.30 44.20 42.35 539,500 145,300 36,600 0
VGG
37.2
37.2
37.20 37.20 37.20 0 0 0 0
VGI
76.1
76.1
77.50 77.50 76.10 118,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.1
28.1
28.10 28.20 28.10 26,600 0 0 0
VGR
129
129
125.20 129 125.20 2,200 0 0 0
VGS
16.7
16.7
15.50 16.80 15.30 487,100 9,800 8,400 0
VGT
11.6
11.6
11.60 11.70 11.20 578,800 0 0 0
VGV
52.4
52.4
52.40 52.40 52.40 0 0 0 0
VHC
50.8
50.8
50.50 51.60 50.30 224,100 17,900 36,885 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 2.70 52,400 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 31,200 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.10 300 0 100 0
VHM
61
61
64.40 64.80 61 11,420,400 396,550 2,847,407 0
VIB
14.0
14.0
13.85 14.20 13.85 8,666,400 636,200 1,869,600 0
VIC
218.4
218.4
222 222 217.30 3,116,100 29,140 726,455 0
VID
4.2
4.2
4.18 4.18 4.18 800 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
14.5
14.5
14 14.60 14 19,300 0 0 0
VIG
4.1
4.1
3.80 4.10 3.70 321,300 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
9.80 9.89 9.74 44,800 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
19
19 19.20 18.70 59,400 0 0 0
VIX
11.5
11.5
11.50 11.65 11.35 19,992,800 1,567,400 3,661,740 0
VJC
128.1
128.1
128.30 128.50 126.90 729,000 36,208 49,397 0
VLA
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VLB
48.1
48.1
48.40 48.60 48 19,100 0 100 0
VLC
11.3
11.3
11.40 11.40 11.30 16,800 0 0 0
VLG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10
10
10.20 10.30 10 15,100 0 0 0
VLW
27.5
27.5
27.80 27.80 27.50 200 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 3.50 100 0 0 0
VMD
15.1
15.1
15.10 15.10 15.05 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
14
14.40 14.40 13.70 67,400 0 0 0
VNC
35.2
35.2
35.20 35.20 35.20 0 0 0 0
VND
13
13
12.90 13 12.75 8,969,800 1,195,100 1,643,338 0
VNF
12.8
12.8
12.80 12.80 12.80 3,000 0 0 0
VNG
5.0
5.0
5.02 5.02 5.02 0 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
VNL
19
19
19 19 19 2,000 0 0 0
VNM
57.9
57.9
58 58 57.40 1,179,000 40,400 591,465 0
VNP
16.7
16.7
16.70 16.80 16.60 11,600 0 0 0
VNR
17.7
17.7
17.90 18 17.70 4,500 0 100 0
VNS
6.1
6.1
6.16 6.16 6.10 18,700 0 200 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
559
559
540 559 540 1,200 0 0 0
VOS
11.8
11.8
11.75 11.90 11.50 1,059,000 86,700 117,400 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
24.4
24.4
24.20 24.45 24.20 12,751,000 421,300 3,001,517 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.9
20.9
20.60 20.90 20.45 6,200 0 0 0
VPG
1.0
1.0
1.08 1.08 1.04 412,000 0 0 0
VPH
2.6
2.6
2.70 2.70 2.64 2,700 0 0 0
VPI
50.6
50.6
52 52.70 49.15 2,770,000 410,200 80,913 0
VPL
76
76
78.70 78.70 75.80 877,100 31,400 168,400 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.3
8.3
8.30 8.37 8.30 6,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
22.8
22.8
22.80 22.90 22.55 285,700 0 60,262 0
VQC
12.6
12.6
12.50 12.60 12.50 1,600 0 0 0
VRC
11.7
11.7
12 12 11.20 348,100 0 0 0
VRE
22.4
22.4
22.95 22.95 22.40 2,328,500 524,800 304,020 0
VRG
13
13
11.70 13 11.70 300 0 0 0
VSA
17.8
17.8
17.80 17.80 17.80 200 0 0 0
VSC
12.8
12.8
12.90 12.90 12.70 6,387,500 195,200 621,400 0
VSE
7.2
7.2
7.20 7.20 7.20 600 0 0 0
VSF
26.5
26.5
25.60 26.50 25.60 49,600 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.1
41.1
40.90 41.15 40.80 900 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
14.4
14.4
14.40 14.40 14.40 1,700 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
10.85 10.85 10.85 0 0 0 0
VTC
9
9
9.10 9.10 9 200 0 0 0
VTD
4
4
4 4 3.90 236,700 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
31.7
31.7
31.60 32.50 31.60 2,100 100 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.45 11.55 11.30 508,700 0 0 0
VTP
45.3
45.3
45.80 45.95 45.15 473,000 51,600 99,232 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
9.1
9.1
9 9.10 8.90 26,500 0 0 0
VTV
13.5
13.5
13.90 14 13.50 52,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,035,700 0 0 0
VUA
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 0 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
22.4
22.4
22.40 22.40 22.40 1,300 0 0 0
WCS
283.2
283.2
283.20 283.20 283.20 100 0 0 0
WSB
56.1
56.1
56.10 56.10 56.10 100 100 0 0
WSS
5.8
5.8
5.90 5.90 5.70 29,300 0 0 0
WTC
8.4
8.4
8.50 8.50 8.40 300 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
8.5
8.5
8.40 8.50 8.40 3,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 100 0 0 0
XPH
13.4
13.4
13.20 13.40 13.20 1,400 0 0 0
YBC
6
6
6 6 6 200 0 0 0
YBM
9.8
9.8
9.31 9.78 9.20 11,400 0 0 0
YEG
7.8
7.8
7.84 7.88 7.69 300,200 10,000 6,900 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
265.2
265.2
267.12 267.91 261.14 42,606,976 2,554,200 1,358,500 -4.0
124.7
124.7
123.71 124.86 123.64 0 142,000 350,300 -7.4
1,852.4
1,852.4
1,863.17 1,866.34 1,845.04 204,112,300 23,858,300 29,335,700 -409.6
1,704.9
1,704.9
1,720.91 1,722.65 1,699.23 518,390,800 54,238,259 75,297,331 -770.1

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