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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/10/2026

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 15/10/2026

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 29 100 0 0 0
AAA
7
7
7.08 7.10 6.94 1,467,200 4,001 186,220 0
AAH
1.8
1.8
1.90 1.90 1.70 321,000 0 0 0
AAM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
AAN
15.6
15.6
15.60 15.65 15.50 137,700 0 0 0
AAS
10.2
10.2
10.20 10.20 10 705,500 0 0 0
AAT
1.9
1.9
1.80 1.88 1.77 96,900 0 0 0
ABB
17.5
17.5
17.60 17.70 17.50 531,100 0 0 0
ABC
9.9
9.9
10 10 9.80 3,800 0 0 0
ABI
19.1
19.1
20 20 19 18,000 0 0 0
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.90 2.91 2.86 153,300 0 0 0
ABT
50.4
50.4
50 50.50 50 2,200 0 0 0
ABW
14.6
14.6
14.50 14.60 14.40 76,600 0 0 0
ACB
20.6
20.6
20.40 20.70 20.35 5,927,200 2,181,000 2,199,272 0
ACC
3.9
3.9
3.72 3.95 3.71 512,500 0 0 0
ACE
29.9
29.9
29.90 29.90 29.90 0 0 0 0
ACL
11.4
11.4
10.40 11.40 10.40 14,100 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
5
5
5.10 5.10 4.60 300 0 0 0
ACV
41
41
41.30 41.70 40.80 456,400 22,500 0 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
7.4
7.4
7.44 7.44 7.44 100 0 0 0
ADS
7.6
7.6
7.50 7.60 7.50 15,000 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
8.9
8.9
8.84 8.94 8.84 122,400 4,400 300 0
AGP
28.5
28.5
28.80 28.90 28.50 18,100 0 0 0
AGR
11.4
11.4
10.95 11.60 10.80 453,700 1,800 28,000 0
AGX
145
145
148 148 145 500 0 0 0
AIC
7.2
7.2
7.20 7.20 7.20 800 0 0 0
AIG
45.7
45.7
45.60 46.10 45.60 4,100 2,700 0 0
ALC
14.2
14.2
14.30 14.40 14.10 23,300 0 187 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
8.5
8.5
8.70 8.70 7.80 43,700 0 0 0
AMC
13.1
13.1
13.10 13.10 13.10 2,500 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 5,700 0 0 0
AMS
6.9
6.9
7 7.10 6.90 5,100 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 307,900 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANV
18.5
18.5
18.70 19 18.10 995,800 4,300 289,400 0
APF
44
44
43.30 44 43.30 1,200 0 0 0
APG
4.0
4.0
3.90 4.15 3.90 106,200 0 0 0
APH
6.9
6.9
6.97 7 6.77 723,100 25,400 31,500 0
API
4.4
4.4
4.30 4.50 4.20 121,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.70 4 3.70 200 0 0 0
APS
5.4
5.4
5.40 5.60 5.30 606,000 0 4,100 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
15.55 15.55 15.55 0 0 0 0
ASM
4.7
4.7
4.76 4.82 4.67 514,200 100 400,200 0
ASP
15.8
15.8
15.70 15.90 15.10 135,500 200 0 0
AST
60.1
60.1
59.20 61 59.20 26,200 25,300 25,000 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 39.40 500 0 0 0
AVG
8.4
8.4
8.40 8.50 8.30 10,100 0 0 0
BAB
10.5
10.5
10.40 10.50 10.40 1,500 0 0 0
BAF
31
31
31.10 31.15 30.80 855,900 110,100 137,800 0
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
30
30
30 30 30 100 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
14
14.10 14.10 14 13,100 0 0 0
BCA
17.2
17.2
15.60 17.20 15.50 1,600 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.5
5.5
5.40 5.50 5.30 86,100 0 0 0
BCE
6.3
6.3
6.54 6.54 6.02 252,500 0 4,000 0
BCF
35.3
35.3
35.30 35.30 35.30 100 0 0 0
BCM
38.3
38.3
37.90 38.50 37.55 314,700 106,300 7,200 0
BCP
8
8
8 8 8 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
25.4
25.4
25.40 25.40 25.40 400 0 0 0
BDT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BDW
24
24
24 24 24 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
61.6
61.6
63 63.40 60 120,300 13,000 27,500 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 20.60 300 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
27.7
27.7
26.20 27.65 26.20 200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
19.2
19.2
19.15 19.40 19 13,300 4,700 1,100 0
BID
33.2
33.2
33.10 33.60 33.05 3,115,000 347,626 1,315,265 0
BIG
4.7
4.7
4.60 4.70 4.60 169,100 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BKC
14.6
14.6
15.30 15.70 14.60 83,000 0 0 0
BKG
1.9
1.9
1.84 1.94 1.84 389,300 0 0 0
BLI
8
8
8 8 8 900 0 0 0
BLN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BLT
18
18
18 18 18 1,400 0 0 0
BMC
10.5
10.5
10.25 11 10 15,100 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
13.7
13.7
13.70 13.85 13.65 109,000 5,700 23,200 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9
9
9 9 9 500 0 0 0
BMP
140.7
140.7
140.80 141.50 140.20 33,200 200 8,696 0
BMS
11.9
11.9
12 12 11.70 22,700 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 0 0 0 0
BRC
11.1
11.1
11.05 11.05 11.05 400 0 0 0
BRR
16
16
17.50 17.50 16 400 0 0 0
BRS
19
19
19 19 19 0 0 0 0
BSA
20
20
20 20 19.90 9,700 0 0 0
BSD
17
17
17 17 17 500 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSI
25.4
25.4
23.60 25.40 23.60 541,100 28,100 40,000 0
BSL
12.9
12.9
12.30 12.90 12.30 4,000 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
28.2
28.2
30.10 30.20 28.20 20,123,900 726,104 2,405,677 0
BT1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 500 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
18.7
18.7
19 19 18.50 2,200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.7
6.7
6.90 6.90 6.72 7,800 0 700 0
BTS
4.4
4.4
4.40 4.40 4.30 2,300 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 2.80 500 0 0 0
BVH
71.4
71.4
75.70 76.50 71 1,451,300 152,300 260,400 0
BVL
10
10
9.90 10 9.90 900 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.5
26.5
25.10 27.50 25.10 1,170,900 18,300 29,400 0
BWA
10.7
10.7
10.70 10.70 10.70 200 0 0 0
BWE
41.5
41.5
40.70 41.50 40.40 92,900 21,400 9,200 0
BWS
29.9
29.9
29.50 30 29.50 6,200 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
15
15
14.90 15 14.90 1,200 0 0 0
C47
8.2
8.2
8.15 8.15 8 10,500 0 300 0
C4G
4.6
4.6
4.60 4.60 4.50 185,700 0 0 0
C69
17.7
17.7
18.20 18.50 17.70 218,600 0 8,000 0
C92
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CAD
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CAG
6.1
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 40.40 40 1,000 0 0 0
CAT
14.6
14.6
15 15 14.60 3,200 0 0 0
CBI
11
11
11 11 11 700 0 0 0
CBS
21
21
21.40 21.40 21 1,400 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
3.10 3.15 3 202,700 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
14
14 14 14 600 0 0 0
CCS
6.5
6.5
6.50 6.50 6.50 0 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
21.9
21.9
21.60 22 21.40 254,400 30,900 4,100 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.3
26.3
26.30 26.30 26.30 100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
11
11
10.60 11.30 10.60 10,337,800 203,000 1,676,700 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
18.8
18.8
18.80 18.80 18.80 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.2
26.2
26.50 26.50 26.20 3,500 0 0 0
CHS
11
11
11 11 11 200 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 5,300 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.8
6.8
6.31 6.86 6.31 101,300 0 0 0
CII
13.0
13.0
12.20 13.05 12.15 19,107,700 4,298,600 1,384,630 0
CIP
1.5
1.5
1.50 1.50 1.50 0 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 52.90 52 4,600 0 0 0
CKD
20.2
20.2
20.20 20.20 20.20 0 0 0 0
CKG
5.4
5.4
5.40 5.40 5.31 13,400 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
53
53
51.10 53 51 9,100 0 9,000 0
CLH
20.2
20.2
20.20 20.20 20.20 1,600 0 0 0
CLI
28.9
28.9
29 29.40 28.60 221,600 0 0 0
CLL
26.6
26.6
26.45 26.70 26.45 8,500 0 500 0
CLM
51.2
51.2
51.20 51.20 51.20 0 0 0 0
CLW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
CLX
13
13
13 13 13 63,200 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
18.1
18.1
18 18.10 18 1,200 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.3
19.3
19.15 19.50 19.15 261,600 13,500 116,400 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
17.3
17.3
16.30 17.30 16.30 1,500 0 0 0
CMN
14.9
14.9
15 15 14.90 600 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 5.30 5.10 3,200 0 0 0
CMT
9.2
9.2
9.20 9.20 9.20 3,700 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 4.42 41,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 900 0 0 0
CNG
20.5
20.5
21 21.20 20.45 2,500 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
16.3
16.3
16.70 16.70 15.20 800 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
29.8
29.8
29.60 29.90 29.50 56,500 0 0 0
CQT
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
CRC
5
5
4.98 5 4.94 381,900 8,000 600 0
CRE
5.6
5.6
5.65 5.80 5.56 324,100 2,800 200,000 0
CRV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CSC
8.8
8.8
8.60 8.80 8.50 9,300 0 0 0
CSI
13.6
13.6
13.60 13.60 13.60 200 200 200 0
CSM
12.3
12.3
12.35 12.35 12.10 43,600 0 0 0
CSV
23.6
23.6
23.90 24.30 23.60 1,028,700 17,100 150,300 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
16.5
16.5
16 16.50 16 1,500 0 0 0
CTD
63
63
64 64 62.60 464,000 200 108,920 0
CTF
19.4
19.4
19.40 19.40 18.70 261,500 1,700 12,700 0
CTG
29.8
29.8
29.35 30.05 29.35 8,699,300 883,050 2,980,329 0
CTI
15.9
15.9
15.65 15.85 15.55 266,200 8,800 0 0
CTP
7.7
7.7
7.60 8.20 7.60 733,000 800 0 0
CTR
68.1
68.1
67.60 68.40 67.10 159,100 2,064 49,500 0
CTS
20.5
20.5
19 20.45 19 1,697,900 174,500 25,300 0
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
20
20
22.10 22.10 20 3,900 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 5,300 0 0 0
D2D
21.7
21.7
21.80 21.80 21.50 44,400 100 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14
14
14 14 14 100 0 0 0
DAE
13
13
13 13 13 400 0 0 0
DAH
2.7
2.7
2.66 2.66 2.66 158,400 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
15.7
15.7
15.40 15.80 15.15 2,359,900 328,000 49,600 0
DBD
46
46
45.20 46 45.20 28,500 28,200 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
13.2
13.2
13 13.20 13 3,800 0 0 0
DC1
5.2
5.2
5.10 5.20 4.90 1,200 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.0
6.0
5.99 6 5.93 42,500 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
46.8
46.8
46.40 47 46 602,500 0 0 0
DCM
33.9
33.9
34.10 34.10 33.25 1,682,600 491,600 275,392 0
DCR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
125
125
125 125 125 600 0 0 0
DDB
8.8
8.8
8.80 8.80 8.80 0 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
17.10 17.40 16.90 596,900 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
32.8
32.8
32.55 32.80 32.50 384,000 4,200 42,700 0
DGT
3.9
3.9
3.90 4 3.80 99,600 7,100 700 0
DGW
45.1
45.1
45.10 45.80 44.85 861,500 146,000 55,294 0
DHA
53.6
53.6
53.40 55.50 53.30 48,800 0 800 0
DHB
11.9
11.9
12.40 12.40 11.60 33,200 0 0 0
DHC
36.9
36.9
37.20 37.20 36.40 305,400 3,300 42,460 0
DHD
26.6
26.6
26.50 26.60 26.50 2,600 0 0 0
DHG
89.2
89.2
89.10 89.50 89.10 5,500 5,000 1,000 0
DHM
6.9
6.9
6.84 6.88 6.84 1,700 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
50
48.70 50 46.90 8,100 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 0 0 0 0
DIG
9.6
9.6
9.43 9.76 9.43 7,326,800 579,200 436,722 0
DIH
6.2
6.2
6.30 6.30 6.20 2,000 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
3.90 4 3.90 202,300 3,600 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 1.89 231,200 0 12,200 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
56.30 56.30 54 600 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DMX
74.7
74.7
75.30 75.40 74.10 258,400 57,000 220,710 0
DNA
24
24
24 24 24 0 0 0 0
DNC
43.1
43.1
45.50 45.50 43.10 2,500 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 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
28.5
28.5
28.50 28.50 28.50 0 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 60.70 60.60 300 0 0 0
DPG
27.7
27.7
27.10 27.75 26.90 509,100 46,900 40,600 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.2
21.2
21.50 21.50 21 1,672,300 0 125,513 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.8
36.8
37.30 37.40 36.70 446,700 3,900 20,500 0
DQC
9.4
9.4
9.41 9.42 9.41 2,300 0 0 0
DRC
9.9
9.9
9.85 9.87 9.75 84,500 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
15.8
15.8
16 16.40 15.70 1,287,200 109,200 0 0
DRL
41
41
41.35 41.35 41 4,400 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
21.3
21.3
21.15 21.40 21 660,500 133,500 420,700 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.2
12.2
12.10 12.50 12.10 118,600 0 0 0
DSN
36.8
36.8
36.75 36.80 36.75 600 500 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7
7
7 7 6.80 44,900 0 0 0
DTA
3.4
3.4
3.40 3.40 3.22 5,200 0 0 0
DTD
10.1
10.1
10 10.10 10 49,200 0 0 0
DTH
14
14
14 14 14 1,500 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 200 0 0 0
DTK
10.6
10.6
10.80 10.80 10.30 2,600 0 0 0
DTL
11.2
11.2
11 11.20 11 900 0 0 0
DTP
59
59
61 61.50 58 10,200 0 0 0
DTR
10.1
10.1
10.20 10.30 9.90 52,700 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
3.8
3.8
3.80 3.80 3.80 0 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
16.80 17 16.80 2,400 0 0 0
DVP
75.1
75.1
73.90 75.20 73.90 5,400 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
DWS
13
13
13 13 13 200 0 0 0
DXG
10.3
10.3
9.98 10.35 9.96 13,619,100 231,500 1,450,706 0
DXL
10
10
10 10 10 0 0 0 0
DXP
14.5
14.5
14.50 14.80 14.50 362,600 1,800 400 0
DXS
4.9
4.9
4.85 4.99 4.84 1,302,800 171,300 235,600 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 8.40 100 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
1.80 2.30 1.80 1,800 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.5
16.5
16.30 16.70 16.25 3,998,300 936,100 137,916 0
EIC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
EID
17.3
17.3
17.30 17.30 17.30 400 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 3,500 0 0 0
ELC
11.5
11.5
11.40 11.50 11.30 461,400 72,500 7,600 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 0 0 0 0
EMS
21.4
21.4
21.40 21.40 21.40 100 0 0 0
EVE
8.5
8.5
8.50 8.50 8.50 21,300 0 4,100 0
EVF
11.6
11.6
11.45 11.85 11.45 2,525,900 171,000 376,000 0
EVG
3.6
3.6
3.50 3.59 3.48 610,600 33,100 0 0
EVS
5.5
5.5
5.50 5.70 5.40 230,100 0 0 0
F88
56.4
56.4
60 61.60 55 411,100 22,500 20,000 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 2.85 2.79 4,900 0 0 0
FCN
10.5
10.5
10.20 10.50 10.10 606,800 97,100 30,584 0
FCS
6.2
6.2
6.20 6.20 6.20 100 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
25.5
25.5
25.50 25.50 25.50 100 0 0 0
FIC
14
14
14.60 14.60 14 12,200 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.6
2.6
2.50 2.59 2.50 57,900 0 0 0
FIT
2.9
2.9
2.90 2.92 2.88 145,100 0 0 0
FMC
34.2
34.2
34.40 34.40 34.05 5,500 0 900 0
FOC
60.7
60.7
60.90 60.90 60.10 17,400 8,200 0 0
FOX
55.8
55.8
55.40 56 55 44,500 0 0 0
FPT
58
58
57.50 58.20 57.30 4,964,400 868,221 605,912 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
141
141
140.90 142.90 139.20 236,700 93,500 182,592 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 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
18.7
18.7
17.90 19.25 17.75 1,751,200 39,100 373,687 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
9.10 9.10 8.80 75,300 0 0 0
GAS
76.2
76.2
78.60 78.60 75.90 1,464,800 284,342 275,951 0
GCB
5
5
5 5 5 0 0 0 0
GCF
17.9
17.9
17.40 18.60 15.60 12,200 0 0 0
GDA
11.9
11.9
11.70 12 11.70 66,800 0 0 0
GDH
8.5
8.5
8.50 8.50 8.50 600 0 0 0
GDT
15.8
15.8
15.75 15.80 15.70 10,200 1,800 0 0
GDW
31
31
31 31 31 0 0 0 0
GEG
11.8
11.8
11.75 11.80 11.65 76,300 0 100 0
GEL
27.3
27.3
27 27.60 26.80 1,117,400 169,000 61,800 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.4
22.4
21.90 22.45 21.75 5,752,100 632,100 353,011 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
10.9
10.9
11 11 10 1,500 0 300 0
GIL
7.9
7.9
7.82 7.94 7.80 56,300 2,200 0 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 24 24 0 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
52.70 53.10 52.10 950,800 92,076 381,347 0
GMH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
GMX
16.8
16.8
17 17 16.80 400 200 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 21,500 0 0 0
GSM
23.9
23.9
23.90 23.90 23.90 100 0 0 0
GSP
10.5
10.5
10.80 10.90 10.40 113,400 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
10.9
10.9
10.90 10.90 10.90 100 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
30.9
30.9
31.25 31.55 30.80 1,906,800 0 0 0
GVT
76.5
76.5
76.50 76.50 76.50 500 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
14.5
14.5
14.40 14.60 14.35 1,679,000 63,100 158,218 0
HAH
48.2
48.2
48.30 48.35 47.40 859,600 10,400 378,400 0
HAM
36
36
36 36 36 0 0 0 0
HAN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HAP
7.2
7.2
6.95 7.15 6.90 9,300 0 0 0
HAR
2.5
2.5
2.46 2.57 2.46 133,400 0 0 0
HAS
8.4
8.4
7.82 8.38 7.82 1,100 0 1,000 0
HAT
30
30
29.40 30 29.40 1,100 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.4
8.4
8.50 8.51 8.36 38,700 0 2,000 0
HBC
3
3
3 3 2.90 145,800 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
23.7
23.7
23.90 23.90 23.60 800 0 0 0
HCD
6
6
5.99 6 5.99 1,700 0 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
24
24
23 24.05 22.90 4,644,700 991,000 444,814 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
6.5
6.5
6.50 6.50 6.50 500 0 0 0
HD6
7
7
7 7 7 600 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.5
9.5
9.50 9.60 9.30 181,300 0 2,100 0
HDB
22.8
22.8
23.20 23.20 22.55 17,863,600 3,185,758 4,882,128 0
HDC
10.4
10.4
10.15 10.55 10.15 1,496,700 273,100 62,900 0
HDG
14.8
14.8
14.70 14.90 14.65 886,900 166,300 224,200 0
HDM
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HDP
26.8
26.8
26.80 26.80 26.80 500 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 0 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
6.2
6.2
6.20 6.20 6.20 100 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
116.30 116.50 116.20 2,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
76
76
76 76 76 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.2
17.2
18.20 18.50 16.90 2,588,500 181,100 148,900 0
HHS
9.0
9.0
8.70 9.08 8.63 1,536,800 147,800 100,800 0
HHV
9.5
9.5
9.03 9.60 9.01 6,586,500 91,900 997,500 0
HID
5.0
5.0
5.08 5.11 4.85 1,003,600 9,900 10,900 0
HII
8.9
8.9
9.09 9.25 8.85 386,900 400 38,900 0
HIO
9.6
9.6
9.40 9.80 9.30 58,500 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
14.5
14.5
13.90 14.50 13.90 16,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
579.5
579.5
579.50 579.50 579.50 0 0 0 0
HLC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLD
12.1
12.1
12.20 12.20 11.90 14,000 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.85 10.85 10.80 600 0 100 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HMR
8
8
7.80 8 7.80 1,500 0 0 0
HMS
28
28
28 28 28 100 0 0 0
HNB
8.9
8.9
8.80 11.30 8.80 800 0 0 0
HND
8.8
8.8
8.80 8.90 8.80 7,200 0 0 0
HNF
20.3
20.3
20.30 20.30 20.30 2,000 0 0 0
HNG
5.8
5.8
5.70 5.80 5.70 565,400 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.7
7.7
7.60 7.70 7.60 131,400 0 0 0
HNP
11.3
11.3
11.30 11.30 11.30 0 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
27
27
26.35 27 26.35 58,500 6,200 0 0
HPB
18.8
18.8
18.80 18.80 18.80 100 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
20.8
20.8
20.60 21.05 20.60 21,160,300 1,177,707 4,087,223 0
HPH
15
15
15 15 15 0 0 0 0
HPI
19.1
19.1
24.40 24.40 19.10 500 0 0 0
HPO
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPP
63.3
63.3
56 63.50 56 4,000 0 0 0
HPT
27
27
27 27 27 0 0 0 0
HPW
23
23
23 23 23 2,700 0 0 0
HPX
3.8
3.8
3.84 3.85 3.79 962,200 300 0 0
HQC
2.0
2.0
1.95 1.99 1.95 1,798,000 328,800 0 0
HRB
23
23
23 23 23 0 0 0 0
HRC
29.5
29.5
30 30 29.50 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.45 10.55 10.35 3,926,400 35,200 494,197 0
HSL
7.8
7.8
7.89 7.97 7.50 248,700 14,600 3,300 0
HSM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HSP
16.1
16.1
14.80 16.20 14.70 6,300 0 0 0
HSV
3.8
3.8
4.10 4.10 3.80 1,500 0 0 0
HT1
12.5
12.5
12.20 12.65 12.20 457,100 0 6,000 0
HTC
32.7
32.7
32.70 32.70 32.70 400 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 3,300 0 0 0
HTG
33.5
33.5
33.20 33.50 33.20 1,800 0 0 0
HTI
18.7
18.7
18.50 18.70 18.50 6,500 0 0 0
HTL
19.7
19.7
19.70 19.70 19.70 2,500 100 0 0
HTM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HTN
7.1
7.1
6.99 7.30 6.83 873,300 9,900 13,000 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
12.5
12.5
11.65 12.50 11.65 17,000 0 0 0
HU1
4.4
4.4
4.42 4.42 4.42 0 0 0 0
HU4
8.1
8.1
7.70 8.10 7.70 400 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HUB
10.6
10.6
10.60 10.60 10.55 1,200 0 0 0
HUG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HUT
12.2
12.2
12.20 12.20 12 2,345,200 69,600 17,591 0
HVA
4
4
4 4 4 0 0 0 0
HVH
10.3
10.3
10.20 10.25 10.10 137,800 0 11,100 0
HVN
20.4
20.4
20.35 20.50 20.30 538,800 0 50,600 0
HVT
23.6
23.6
23.90 24.50 23.40 10,800 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 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
1.7
1.7
1.60 1.70 1.60 2,200 0 0 0
ICG
10.3
10.3
10.40 10.40 10.20 34,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.8
24.8
24.80 24.80 24.80 100 0 0 0
ICT
17.3
17.3
17.25 17.25 17.25 0 0 0 0
IDC
33.7
33.7
33.40 33.70 32.80 914,600 289,800 34,750 0
IDI
5.2
5.2
5.19 5.35 5.10 831,000 0 0 0
IDJ
2.9
2.9
2.80 3 2.80 277,400 5,800 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.3
21.3
23.30 23.30 21.30 3,200 0 0 0
IFS
17.8
17.8
17.70 17.80 17.70 1,000 0 300 0
IJC
6.8
6.8
6.68 6.79 6.66 1,145,200 70,200 166,100 0
ILA
5.7
5.7
5.80 6 5.60 8,000 0 0 0
ILB
19
19
19 19 18.90 2,500 0 0 0
ILC
5.6
5.6
6.60 6.60 5.60 400 0 0 0
ILS
18
18
18 18 18 1,200 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
36.6
36.6
36.20 36.60 36 600 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
12.4
12.4
11.80 12.40 11.70 62,900 0 1,900 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
20.60 20.60 20.60 2,500 0 0 0
IST
28.8
28.8
29 29 28.80 600 0 0 0
ITC
8.8
8.8
8.81 8.91 8.46 74,800 0 0 0
ITD
10.3
10.3
10.30 10.50 10.15 11,400 9,400 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 37,200 0 0 0
ITS
3
3
3 3 3 0 0 0 0
IVS
6.2
6.2
6.10 6.20 6.10 29,800 0 2,500 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
2.8
2.8
2.81 2.86 2.77 105,600 2,400 2,700 0
KAI
11.4
11.4
11 11.50 11 109,800 0 0 0
KBC
25.8
25.8
25.50 25.80 25.45 632,100 36,600 53,469 0
KCB
10.3
10.3
10.40 10.70 10.10 35,100 0 0 0
KDC
50.6
50.6
50.60 50.60 50.20 31,700 0 4,521 0
KDH
13.7
13.7
13.45 13.75 13.40 4,011,700 288,500 1,042,543 0
KDM
21.5
21.5
23 23 21.50 2,100 0 0 0
KGM
5.5
5.5
5.60 5.60 5.50 1,100 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.50 4.53 4.46 3,002,400 218,800 58,100 0
KHP
9.4
9.4
9.35 9.35 9.34 7,900 0 0 0
KHS
11.9
11.9
11.90 11.90 11.50 4,800 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
2.17 2.21 2.17 3,900 0 300 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
7.8
7.8
7.76 7.76 7.76 50,700 0 0 0
KSB
13.3
13.3
13.20 13.35 13.05 930,000 40,500 118,000 0
KSD
5.2
5.2
5.10 5.20 5 3,300 0 0 0
KSF
74.5
74.5
74.80 75 73.90 93,500 0 4,000 0
KST
12.8
12.8
12.80 12.80 12.80 100 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
26.2
26.2
26.20 26.20 26.20 0 0 0 0
KTS
20.7
20.7
20.70 20.70 20.70 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
22.4
22.4
22.80 22.80 22.35 1,000 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 4,200 0 0 0
L14
18.3
18.3
18.30 18.70 17.80 49,400 0 0 0
L18
12
12
12.20 12.50 11.80 32,200 0 0 0
L40
22
22
21 22.50 19.90 100,800 0 0 0
L45
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.9
17.9
17.80 17.90 17.80 300 0 0 0
LAI
7.5
7.5
7.40 7.50 7.40 15,100 0 0 0
LAS
11.7
11.7
12.10 12.30 11.50 577,700 0 1,000 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
15.3
15.3
15.20 15.40 14.80 5,300 0 0 0
LBM
26.1
26.1
26.45 26.45 26 15,100 0 8,000 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.5
6.5
6.30 6.48 6.30 1,082,800 110,100 72,700 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.43 2.43 2.38 621,200 29,600 4,100 0
LDP
7.7
7.7
7.70 7.70 7.60 1,200 0 0 0
LDW
22.1
22.1
22.10 22.10 22.10 300 0 0 0
LG9
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.2
4.2
4.03 4.15 4.03 1,000 0 0 0
LHC
45.9
45.9
45.80 45.90 45.80 2,500 0 0 0
LHG
26.2
26.2
26.15 26.15 25.95 15,800 0 400 0
LIC
29.9
29.9
29.90 29.90 29.90 600 0 0 0
LIG
3
3
2.90 3 2.90 35,000 0 0 0
LIX
24.9
24.9
24.85 25.60 24.80 31,100 3,000 0 0
LKW
29
29
29 29 29 0 0 0 0
LLM
25.7
25.7
26.40 26.40 25.50 8,900 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM8
13
13
13 13 13 200 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 112,000 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
37.2
37.2
38 38.45 37.20 2,613,600 774,120 792,221 0
LPS
17.3
17.3
16.40 17.85 16.30 399,400 54,200 39,700 0
LPT
6.4
6.4
6.40 6.40 6.40 1,100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35
35
34.30 35 33.60 50,600 0 0 0
LSS
7.8
7.8
7.73 7.88 7.73 31,600 0 12,800 0
LTC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
M10
18.1
18.1
18.50 19 18.10 700 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 1,100 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
19.9
19.9
19.30 20.10 19.30 32,621,600 12,909,697 7,750,060 0
MBG
2.7
2.7
3.20 3.30 2.70 2,127,100 500,000 25,000 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.2
15.2
13.80 15.60 13.60 3,951,000 171,100 280,609 0
MBT
9.6
9.6
10.20 10.20 9.60 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 1,000 0 0 0
MCM
26.5
26.5
26.60 26.60 26.45 7,000 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 700 0 0 0
MCP
28.0
28.0
27.90 27.95 27.70 56,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 1,100 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
40.9
40.9
41 41 39 5,100 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
27.20 27.30 27.10 3,000 0 0 0
MGC
10
10
11 11 10 1,200 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
26.5
26.5
26.50 26.50 26.50 100 0 0 0
MHC
6.8
6.8
6.70 6.85 6.40 39,700 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.6
15.6
15.65 15.80 15.45 99,800 3,700 7,300 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
14.3
14.3
14 14.30 14 200 0 0 0
MML
25.3
25.3
25.60 25.60 25.30 55,700 13,400 0 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
13.70 13.70 13.40 1,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8.8
8.8
8.80 8.80 8.80 1,100 0 0 0
MQB
4.7
4.7
4.70 4.70 4.70 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
14.60 14.90 14.45 14,262,100 112,100 1,441,444 0
MSH
31.6
31.6
31.20 31.70 31.10 76,300 3,100 1,100 0
MSN
70.4
70.4
71.50 71.70 70.40 4,119,800 39,600 650,663 0
MSR
65.9
65.9
64.90 67.30 64.50 1,941,900 24,802 33,510 0
MST
9.4
9.4
9.20 9.40 9.20 1,134,000 21,500 9,200 0
MTA
10.2
10.2
10.10 10.70 10.10 9,600 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
4.7
4.7
4.70 4.70 4.70 100 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 11.60 200 0 200 0
MVC
13.2
13.2
12.70 13.20 12.60 14,200 0 0 0
MVN
61.1
61.1
60.40 61.70 60 10,100 0 0 0
MWG
72.8
72.8
73.50 73.70 72.50 2,763,200 504,540 505,849 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 47.85 263,300 0 81,800 0
NAG
6.5
6.5
6.50 6.60 6.40 110,500 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.6
30.6
30.60 30.60 30.60 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.0
13.0
13.50 13.50 12.95 1,000 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.3
17.3
17.05 17.40 17 38,800 0 0 0
NBC
8.1
8.1
8 8.10 7.90 70,500 0 0 0
NBE
8.1
8.1
8.10 8.10 8.10 1,500 0 0 0
NBP
7.3
7.3
6.90 7.30 6.80 1,100 0 0 0
NBT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NBW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NCG
12
12
12 12 12 100 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 200 0 0 0
NCT
83.2
83.2
82.40 83.30 82.40 8,600 100 3,400 0
ND2
30.9
30.9
30.90 30.90 30.90 900 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.5
7.5
7.20 7.50 7.20 80,100 0 700 0
NDP
22
22
22 22 22 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 1,300 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 12,000 0 0 0
NET
57.7
57.7
58.10 59 57.70 1,500 0 100 0
NFC
51.2
51.2
51.20 51.20 51.20 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.2
7.2
7.05 7.24 6.95 215,400 8,900 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHH
9.7
9.7
9.79 9.79 9.46 25,700 0 0 0
NHT
11.2
11.2
11 11.40 11 10,800 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
10.50 10.70 10.30 4,636,900 239,042 355,700 0
NLG
21.4
21.4
21.20 21.75 21 921,400 103,700 282,300 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46.7
46.7
46.45 46.80 46.05 8,200 0 100 0
NNT
23.8
23.8
30 32.20 23.80 5,400 0 0 0
NO1
3.3
3.3
3.27 3.27 3.25 11,200 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
7.1
7.1
7.10 7.10 7.10 0 0 0 0
NQN
9.5
9.5
9.50 9.50 9.50 600 0 0 0
NRC
4.7
4.7
4.80 4.80 4.60 388,700 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 4 1,300 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NT2
23.3
23.3
22.85 23.30 22.60 1,711,500 809,900 252,330 0
NTF
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NTH
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NTL
11.9
11.9
11.75 11.95 11.70 216,600 0 20,900 0
NTP
52.7
52.7
52.50 53.30 52.50 82,400 9,800 900 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
13.8
13.8
14 14.80 13.70 1,238,900 10,800 0 0
NVL
10.7
10.7
10.70 10.95 10.50 27,255,500 756,556 1,539,084 0
NVP
10.5
10.5
10.50 10.50 10.50 800 0 0 0
NVT
7.6
7.6
7.62 7.62 7.62 300 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
2.9
2.9
2.80 2.90 2.80 3,000 0 0 0
OCB
10
10
10 10.05 9.95 1,030,100 91,400 17,700 0
OCH
7.4
7.4
7.80 7.80 7.20 102,900 0 0 0
ODE
45.3
45.3
45.50 45.50 45.20 22,600 0 0 0
OGC
2.2
2.2
2.25 2.25 2.18 168,500 0 2,900 0
OIL
12.9
12.9
13.40 13.40 12.90 2,186,200 200 0 0
ONE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
19.95 20 19 27,900 0 0 0
ORS
13.5
13.5
13.30 13.75 13.25 4,040,200 263,600 162,200 0
PAC
14.6
14.6
14.90 15 14.45 176,100 0 5,900 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.1
18.1
18.10 18.35 18 585,200 8,600 131,200 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2.1
2.1
2 2.10 2 242,400 0 0 0
PAT
72
72
72.70 72.70 72 4,100 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 1,500 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 14.30 100 0 0 0
PC1
18.6
18.6
18.20 18.70 18.20 698,400 108,400 61,778 0
PCB
8.3
8.3
8.30 8.40 8.20 353,900 0 0 0
PCC
33.2
33.2
32.10 35.30 30.10 9,000 0 0 0
PCE
16.1
16.1
16.10 16.10 16.10 100 0 0 0
PCF
2.1
2.1
2.10 2.10 2.10 2,000 0 0 0
PCH
18.3
18.3
18.10 18.30 18 88,200 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.1
11.1
10.60 11.10 10.60 500 0 0 0
PDB
23
23
23 23 23 900 0 600 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83.1
83.1
83.10 83.10 83.10 0 0 0 0
PDR
11.3
11.3
11.05 11.45 10.95 5,800,400 1,075,800 375,392 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
47.5
47.5
47.50 47.50 47.50 100 0 0 0
PET
51
51
49.85 51.20 49.80 678,700 0 0 0
PFL
1.7
1.7
1.70 1.70 1.60 12,100 0 0 0
PGB
9.5
9.5
9.50 9.50 9.40 11,400 0 0 0
PGC
15.4
15.4
14.85 15.35 14.80 24,700 0 0 0
PGD
20.8
20.8
21.50 21.50 20.80 4,600 300 100 0
PGI
22
22
22 22 22 0 0 0 0
PGN
5.8
5.8
5.90 6.10 5.80 4,000 0 0 0
PGS
76.6
76.6
76.80 76.80 76.60 1,500 0 200 0
PGT
6
6
6 6 6 0 0 0 0
PGV
20.6
20.6
20.80 20.80 20.10 10,800 0 500 0
PHC
3.6
3.6
3.66 3.66 3.58 3,900 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 0 0 0 0
PHP
47.9
47.9
47.60 48.50 47.30 160,400 1,900 0 0
PHR
31.8
31.8
31.95 32.35 31.80 316,000 0 2,000 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
13.80 13.80 13.80 0 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
6.6
6.6
6.98 6.98 6.32 10,200 0 0 0
PIV
6
6
5.40 6.20 5.10 205,500 0 0 0
PJC
30
30
24.60 30 24.60 500 0 0 0
PJS
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PJT
9.1
9.1
9.05 9.05 9.05 1,000 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
19
19
18.90 19 18.70 56,100 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
3.3
3.3
3.20 3.52 3.20 180,200 2,500 2,000 0
PLX
35.6
35.6
36.30 36.35 35.45 4,747,000 1,041,900 1,078,000 0
PMB
9.3
9.3
9.40 9.50 9.30 1,900 0 0 0
PMC
124.8
124.8
114.20 124.80 114.20 700 0 0 0
PMG
6.3
6.3
6.25 6.25 6.25 0 0 0 0
PMJ
13
13
13.40 13.40 13 800 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 300 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32 32 32 200 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 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
18.2
18.2
18.65 19.05 18.10 8,646,300 858,188 1,599,550 0
PNP
18.9
18.9
18.90 18.90 18.90 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
13.1
13.1
13.20 13.20 12 16,900 0 0 0
POT
20
20
20 20 20 1,800 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 200 0 0 0
POW
12.2
12.2
12.35 12.45 12.10 11,371,900 486,200 1,888,941 0
PPC
8.7
8.7
8.64 8.71 8.60 140,400 1,600 9,600 0
PPE
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
PPH
26.2
26.2
26.20 26.30 26.20 8,800 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 9 200 0 0 0
PRE
29.9
29.9
29.30 29.90 29.30 4,500 0 0 0
PRO
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PRT
8.4
8.4
9.90 10.40 8.40 2,100 0 0 0
PSB
4.6
4.6
4.70 4.70 4.60 8,700 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
16.2
16.2
15 16.50 14.60 489,900 0 0 0
PSE
9.2
9.2
9.30 9.30 9.20 600 0 0 0
PSI
7.7
7.7
7.60 7.90 7.50 184,200 0 2,000 0
PSL
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PSW
7.3
7.3
7.20 7.30 7.20 7,400 0 0 0
PTB
29.3
29.3
29.30 29.70 29.05 107,500 6,800 4,550 0
PTC
6.0
6.0
5.57 5.96 5.57 3,300 0 0 0
PTD
8.5
8.5
8.30 8.50 8.10 24,800 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
18.6
18.6
18.60 18.60 18.60 1,100 0 0 0
PTL
1.6
1.6
1.63 1.63 1.55 59,700 0 0 0
PTM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 3,500 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 200 0 0 0
PTV
4.6
4.6
4.40 4.60 4.30 4,700 0 0 0
PV2
1.8
1.8
1.80 1.90 1.70 189,900 0 0 0
PVB
20.5
20.5
20.90 20.90 20.20 29,800 6,000 3,200 0
PVC
11.4
11.4
11.70 11.70 11.30 795,800 0 0 0
PVD
17.7
17.7
17.90 18 17.60 2,882,200 250,000 27,401 0
PVE
2
2
2 2 2 0 0 0 0
PVG
5.9
5.9
6 6 5.90 9,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62
62
62.50 62.50 61 12,200 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 2,800 0 0 0
PVP
22
22
23.30 23.30 21.90 2,963,800 399,300 259,200 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.6
31.6
33 33.10 31.50 5,987,500 76,260 362,300 0
PVT
23.7
23.7
24.50 24.60 23.65 10,512,800 2,654,800 543,425 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
4.7
4.7
5.20 5.20 4.70 2,000 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
10.3
10.3
10.40 10.40 10.10 22,000 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 0 0 0 0
QCG
11
11
11 11 11 289,000 0 800 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
4.5
4.5
5.30 5.30 4.50 1,200 0 0 0
QNP
29
29
29.30 29.30 29 3,100 0 0 0
QNS
49.9
49.9
50 50.40 49.80 35,000 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
19.4
19.4
19.40 19.40 19.40 200 0 0 0
QPH
33.7
33.7
33.70 34 33.70 800 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 10.70 192,500 0 0 0
RAL
72.5
72.5
72.50 73 72.50 1,100 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
11.50 11.50 11.50 0 0 0 0
REE
45
45
44.90 45.05 44.70 324,600 2,080 23,500 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
RTB
25.1
25.1
25.10 25.10 25.10 0 0 0 0
RYG
8
8
8 8.16 7.90 12,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.60 32.60 32.60 0 0 0 0
S55
55
55
55 55 55 100 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
7.7
6.90 7.70 6.90 59,800 0 0 0
SAB
43
43
42.65 43.05 42.60 250,500 29,500 49,322 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
57
57
56.60 57 56.60 11,300 0 4,900 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
5.98 6.12 5.90 62,900 800 500 0
SAS
36.4
36.4
36.10 36.70 35.70 24,400 0 0 0
SAV
12.4
12.4
11.90 12.40 11.80 900 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.8
24.8
24.20 24.80 24.20 6,300 0 0 0
SBB
18.8
18.8
18.90 18.90 18.80 4,100 0 0 0
SBD
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SBG
14.2
14.2
14.10 14.25 14.10 129,700 19,400 7,600 0
SBH
38.3
38.3
38.30 38.30 38.30 100 0 0 0
SBL
7
7
8.60 8.60 7 300 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
4.1
4.1
3.80 4.10 3.80 698,000 0 0 0
SBT
22.7
22.7
22.60 22.85 22.35 1,096,800 210,700 44,583 0
SBV
6.1
6.1
5.78 6.14 5.78 600 0 315 0
SC5
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
65.3
65.3
65.40 65.50 65.20 28,600 0 0 0
SCI
7.8
7.8
7.50 7.80 7.40 48,500 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 17,000 0 0 0
SCL
28.1
28.1
28.80 28.80 27.90 42,700 1,100 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.18 4.29 4.18 973,500 40,000 135,000 0
SCS
40.2
40.2
41.20 41.30 40.10 414,400 4,000 229,100 0
SD2
4
4
4 4 4 2,000 0 0 0
SD3
9.2
9.2
9 9.20 9 2,900 0 0 0
SD5
6.8
6.8
6.60 6.80 6.50 600 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 5.80 400 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
16
16 16 16 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SDV
31
31
31 31 31 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
58.8
58.8
57.70 58.80 57.70 4,800 0 0 0
SEB
38
38
38 38 38 0 0 0 0
SED
15
15
15 15 15 0 0 0 0
SEP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
9.9
9.9
9.95 9.95 9.85 2,300 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
12.8
12.8
12.60 12.80 12.60 4,600 0 0 0
SGC
105
105
105 105 105 200 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SGN
51.2
51.2
51.50 51.50 51 4,300 0 0 0
SGP
20.1
20.1
20.50 20.60 20 42,300 0 0 0
SGR
9.9
9.9
9.75 9.93 9.75 15,300 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
10.5
10.5
10.10 10.45 9.90 20,400 0 0 0
SHA
4.1
4.1
3.99 4.05 3.99 7,700 0 0 0
SHB
10.4
10.4
10.25 10.45 10.20 42,498,200 4,823,600 762,553 0
SHC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SHE
5.9
5.9
5.60 5.90 5.40 700 100 0 0
SHI
14
14
13.55 14 13.30 129,700 4,300 18,600 0
SHN
8.3
8.3
8 8.50 8 110,100 0 0 0
SHP
31.5
31.5
31 31.45 31 700 0 0 0
SHS
12.2
12.2
11.90 12.70 11.90 16,614,500 560,500 1,187,927 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
17.3
17.3
16 17.30 16 700 0 0 0
SJD
13.9
13.9
13.95 13.95 13.90 47,900 500 100 0
SJE
10.6
10.6
10.60 10.60 10.50 3,500 0 0 0
SJG
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SJM
5.1
5.1
5.10 5.10 5.10 500 0 0 0
SJS
53.7
53.7
53.70 53.70 52.30 40,500 100 300 0
SKG
7.3
7.3
7.25 7.35 7.17 51,100 0 0 0
SKH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SKN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SKV
22.5
22.5
22.90 22.90 22.50 25,200 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150.6
150.6
150.70 150.70 150.60 900 0 0 0
SMA
6.4
6.4
6.43 6.43 6.43 200 0 0 0
SMB
40.8
40.8
41 41 40.80 300 0 0 0
SMC
9.8
9.8
9.79 9.90 9.59 109,800 3,000 0 0
SMN
6.3
6.3
6 6.30 6 1,500 0 0 0
SMT
9
9
9 9 9 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.7
22.7
22.70 22.70 22.70 100 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
9.10 9.10 9.10 400 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
33.9
33.9
33.85 33.85 33.85 200 0 0 0
SRF
7.2
7.2
7.75 7.75 7.09 48,000 0 1,100 0
SSB
15.9
15.9
15.60 16.10 15.35 2,347,300 437,800 150,504 0
SSC
22
22
22 22 22 0 0 0 0
SSG
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19.3
19.3
18.85 19.55 18.80 23,744,700 2,712,310 1,443,722 0
SSM
4.6
4.6
4.90 4.90 4.60 200 0 0 0
ST8
2.3
2.3
2.15 2.27 2.14 133,700 0 0 0
STB
62.8
62.8
64.30 64.70 62.60 6,617,700 712,200 2,791,292 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
8.0
8.0
8.15 8.15 7.99 1,200 0 0 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
16.8
16.8
18.15 18.15 16.75 700 0 0 0
SVD
4.5
4.5
4.52 4.54 4.52 2,500 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
2.8
2.8
2.90 3 2.80 234,100 0 0 0
SVT
8.8
8.8
9 9 8.81 600 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 200 0 0 0
SZB
42.1
42.1
43 43.50 42 5,500 0 0 0
SZC
17.5
17.5
17.35 17.60 17.25 208,600 38,100 13,800 0
SZE
7.4
7.4
7.80 7.80 7.40 300 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.4
28.4
28.10 28.40 27.95 19,100 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.6
10.6
10.50 10.60 10.40 15,400 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.2
22.2
22.30 22.30 22.20 7,000 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.8
31.8
31.05 31.75 31.05 400 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6
6
6 6 6 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.9
32.9
32.95 33.05 32.60 16,071,800 194,217 3,121,800 0
TCH
11.1
11.1
10.90 11.35 10.85 8,173,800 457,900 1,947,883 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
28.80 28.80 28.55 7,500 200 1,200 0
TCM
14.9
14.9
14.60 14.85 14.55 553,200 55,000 10,700 0
TCO
10.3
10.3
10.10 10.50 9.98 30,700 6,200 0 0
TCR
2.0
2.0
2.04 2.04 2.04 1,200 0 0 0
TCT
17.4
17.4
17.20 17.50 17.20 500 0 0 0
TCW
31
31
30 31 30 1,600 0 0 0
TCX
27.7
27.7
27.20 28.05 27.15 3,485,800 330,700 1,356,500 0
TD6
6.1
6.1
6.20 6.30 6.10 6,600 0 0 0
TDB
39.3
39.3
39.30 39.30 39.30 0 0 0 0
TDC
6.4
6.4
6.49 6.50 6.36 209,100 0 0 0
TDF
7.3
7.3
7.30 7.30 7.30 700 0 0 0
TDG
2.1
2.1
2.15 2.16 2.13 6,800 0 0 0
TDH
2.8
2.8
2.75 2.85 2.62 58,800 0 0 0
TDM
59.5
59.5
58.50 59.50 58.50 1,300 0 0 0
TDP
30.1
30.1
30.05 30.10 28.60 206,800 11,000 12,000 0
TDS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TDT
6.3
6.3
6.10 6.30 6.10 27,400 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
6.1
6.1
5.96 6.19 5.96 103,600 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
TGP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
102.2
102.2
113 113 102.20 16,100 0 100 0
THG
27.0
27.0
27 27 26.80 18,300 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
9
9 9 9 200 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 37,300 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
18.5
18.5
18.40 18.50 18.40 1,600 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 5.20 1,148,200 0 4,400 0
TIN
84.7
84.7
84.50 86.90 83 31,100 0 0 0
TIP
15.9
15.9
15.80 15.95 15.80 3,600 0 0 0
TIS
4.6
4.6
5 5 4.60 21,300 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
11
11
11 11.10 11 4,900 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
8.20 8.20 8.16 105,500 0 0 0
TLG
54.8
54.8
55.10 55.70 54.60 220,000 29,700 51,400 0
TLH
3.3
3.3
3.34 3.34 3.20 81,900 0 2,500 0
TLP
6.9
6.9
6.40 6.90 6.30 1,000 0 0 0
TMB
43.7
43.7
44.50 44.50 42.50 5,500 0 0 0
TMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
50.3
50.3
50 50.30 50 200 0 0 0
TMS
33
33
32 33 32 5,300 0 2,400 0
TMT
11.1
11.1
11.50 11.80 11.05 8,900 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.3
11.3
11 11.30 11 800 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
29.2
29.2
30.95 33.50 29.20 1,600 0 0 0
TNG
18.1
18.1
18.40 18.60 18.10 749,800 4,500 30,800 0
TNH
6.6
6.6
6.43 6.79 6.43 102,800 1,800 0 0
TNI
4.2
4.2
4.19 4.24 4.19 87,200 100 600 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
10.1
10.1
10.10 10.10 10.10 6,300 0 200 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
81.5
81.5
80.80 82 80.50 36,900 0 0 0
TOT
14
14
14 14 14 0 0 0 0
TOW
33
33
33 33 33 300 0 0 0
TPB
11.8
11.8
11.70 12 11.65 11,575,100 1,393,500 913,100 0
TPC
9.5
9.5
9.51 10.10 9.51 800 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
35.5
35.5
35.50 35.50 35 4,200 0 0 0
TRC
24.5
24.5
24.25 24.70 24.05 169,300 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
10.40 10.50 10.30 6,500 0 0 0
TS3
5
5
5 5 5 0 0 0 0
TSB
17
17
17.40 17.40 16.10 1,500 0 0 0
TSC
1.7
1.7
1.69 1.72 1.68 28,600 0 0 0
TSD
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.10 23.10 23.10 300 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
9.7
9.7
10 10.10 9.70 500 0 0 0
TTA
10.7
10.7
10.65 10.65 10.50 206,100 0 0 0
TTC
9.8
9.8
10 10 9.70 4,800 0 0 0
TTD
69.7
69.7
69.70 69.70 69.70 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.3
1.3
1.26 1.32 1.25 439,000 41,100 0 0
TTG
20
20
20.20 20.30 19.80 17,100 0 0 0
TTH
1.9
1.9
2 2.10 1.90 38,300 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
11.5
11.5
11.60 11.60 11.50 3,800 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 400 0 0 0
TUG
20
20
20 20 20 0 0 0 0
TV1
18.7
18.7
18.50 19 18.50 17,000 0 0 0
TV2
25.2
25.2
25.20 25.60 25.10 121,200 0 1,200 0
TV3
14.6
14.6
13.20 14.60 13.20 200 0 0 0
TV4
12.5
12.5
12.50 12.50 12.50 100 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
6.15 6.16 5.81 5,200 0 0 0
TVC
6.7
6.7
6.50 6.70 6.50 10,000 500 0 0
TVD
9.1
9.1
9 9.10 9 28,400 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
9.6
9.6
9.90 9.90 9.40 939,600 0 0 0
TVS
13.1
13.1
13 13.15 12.80 32,400 0 900 0
TVT
15
15
14.10 15 14.10 700 0 600 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.7
3.7
3.70 3.70 3.70 900 0 0 0
TYA
16.9
16.9
16.90 17.10 16.85 10,200 9,400 11 0
UCT
10
10
10 10 10 100 0 0 0
UDJ
7.6
7.6
7 7.80 7 298,000 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 0 0 0 0
ULG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.6
6.6
6.60 6.60 6.60 100 0 0 0
UPC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 100 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 17.10 100 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
6.1
6.1
6.10 6.10 6.10 100 0 0 0
V68
26.4
26.4
28 30.50 25 10,700 0 0 0
VAV
32
32
32 32 32 500 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
9.9
9.9
8.30 9.90 8.30 200 0 0 0
VC2
2.9
2.9
3 3 2.90 15,900 0 0 0
VC3
23.1
23.1
23.30 23.40 23 1,837,400 19,200 24,800 0
VC6
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VC7
6.7
6.7
6.70 6.70 6.50 52,100 1,500 0 0
VC9
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VCA
6.4
6.4
6.35 6.35 6.35 0 0 0 0
VCB
56.5
56.5
56.20 57.10 56.10 2,368,200 79,200 262,900 0
VCC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
271
271
271 271 271 100 0 0 0
VCG
15
15
14.20 15.10 14.20 5,098,400 32,000 708,848 0
VCI
18.9
18.9
18.60 19.40 18.50 13,266,500 288,500 2,857,399 0
VCK
27.9
27.9
26.80 27.90 26.75 3,336,900 358,600 83,597 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.2
23.2
23.40 23.40 22.70 7,700 0 0 0
VCR
58
58
58 58 58 2,000 0 0 0
VCS
30.4
30.4
30.70 30.70 30.10 28,300 0 100 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
10.9
10.9
11.50 11.50 10.90 200 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
30.2
30.2
30.20 30.20 30.20 300 0 0 0
VDS
9.9
9.9
9.65 10.15 9.62 940,300 71,700 137,700 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.70 2.70 4,900 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 0 0 0 0
VEA
38.8
38.8
39.30 40 38.50 1,121,300 0 113,310 0
VEC
23.5
23.5
23.50 23.50 23.50 2,000 0 0 0
VEF
75
75
75 75.10 75 1,600 0 0 0
VES
18.3
18.3
18.30 18.30 18.30 500 0 0 0
VET
13.1
13.1
13.10 13.10 13.10 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42
42
41.90 42 41.50 3,000 100 600 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VGC
43.4
43.4
43.35 43.75 43.15 208,500 6,600 88,500 0
VGG
37.2
37.2
37.20 37.20 37.20 0 0 0 0
VGI
76.3
76.3
76.60 76.90 75.40 135,800 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 28.10 27.90 22,200 0 0 0
VGR
128
128
126.10 128 126.10 800 0 0 0
VGS
16.8
16.8
16.90 17.20 16.50 334,900 0 1,400 0
VGT
11.5
11.5
11.60 11.60 11.30 327,600 0 0 0
VGV
52.4
52.4
52.40 52.40 52.40 0 0 0 0
VHC
50.7
50.7
50.60 51.50 50.40 127,000 2,500 16,780 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.7
2.7
2.80 2.90 2.70 136,900 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 211,300 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10
10
10.90 10.90 9.70 800 0 600 0
VHM
58.9
58.9
60.90 61.30 58.80 11,516,700 1,334,620 1,635,655 0
VIB
13.8
13.8
13.95 14 13.80 4,460,300 64,900 1,105,390 0
VIC
218
218
218.40 220 216.40 4,348,600 16,015 630,436 0
VID
4.1
4.1
4.10 4.10 4.10 200 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
14.5
14.5
13.50 14.50 13.10 5,500 0 0 0
VIG
4.1
4.1
4 4.30 3.90 117,200 0 0 0
VIM
10.3
10.3
10.40 10.40 10.30 500 0 0 0
VIN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VIP
9.7
9.7
9.78 9.80 9.70 71,800 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 0 0 0 0
VIW
19.3
19.3
18.90 19.50 18.80 25,000 0 0 0
VIX
11.8
11.8
11.40 11.95 11.40 43,287,200 1,918,500 7,179,340 0
VJC
127.3
127.3
128.10 128.20 126 844,400 21,500 51,292 0
VLA
6.1
6.1
5.30 6.10 5.30 400 0 300 0
VLB
48.3
48.3
48.40 48.40 48.10 3,300 0 0 0
VLC
11.2
11.2
11.30 11.30 11.20 21,900 0 0 0
VLG
6.7
6.7
6.20 6.70 6.20 300 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 8,100 0 0 0
VLW
27.7
27.7
27.70 27.70 27.70 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 3.50 300 0 0 0
VMD
15.1
15.1
15.10 15.20 15.05 6,200 0 3,000 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 13.30 400 0 0 0
VNB
13.9
13.9
14 14 13.70 39,500 0 0 0
VNC
34.2
34.2
34.20 34.20 34.20 100 0 0 0
VND
13.3
13.3
13 13.50 12.95 13,423,000 586,500 2,805,446 0
VNF
12.9
12.9
12.90 12.90 12.90 2,600 0 0 0
VNG
5
5
5 5 5 2,100 0 2,000 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6
6
5.10 6 5.10 300 0 0 0
VNL
19.0
19.0
18.95 18.95 18.95 100 0 0 0
VNM
57.2
57.2
57.50 57.70 57 1,982,000 56,050 467,828 0
VNP
16.8
16.8
16.90 16.90 16.60 11,700 0 0 0
VNR
17.7
17.7
17.70 17.80 17.70 5,100 0 0 0
VNS
6.5
6.5
6.10 6.46 6.10 1,400 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6
6
6 6 6 200 0 0 0
VNZ
569
569
550 569 550 1,500 0 0 0
VOS
11.3
11.3
11.80 11.85 11.30 1,255,400 0 130,000 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
24.5
24.5
24.20 24.70 24.15 21,617,900 5,816,856 3,658,200 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.7
20.7
20.90 20.90 20.45 4,700 0 0 0
VPG
1.1
1.1
1.05 1.11 1.05 89,100 0 0 0
VPH
2.6
2.6
2.59 2.67 2.59 10,000 0 0 0
VPI
49.4
49.4
50.70 50.70 48.95 2,433,900 201,300 203,583 0
VPL
77
77
76 77 74.50 637,600 98,000 22,100 0
VPR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VPS
8.2
8.2
8.39 8.39 8.11 3,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23
23
22.65 23.30 22.60 672,600 107,500 46,308 0
VQC
12.6
12.6
12.60 12.60 12.60 400 0 0 0
VRC
11.8
11.8
11.90 11.90 11.75 5,300 0 0 0
VRE
22.6
22.6
22.20 22.80 22.15 2,710,100 1,055,600 117,964 0
VRG
13.7
13.7
13.70 13.70 13.70 100 0 0 0
VSA
17.6
17.6
17.60 17.60 17.60 800 0 0 0
VSC
12.9
12.9
12.75 13.05 12.75 6,461,800 709,700 224,000 0
VSE
6.9
6.9
7.20 7.20 6.80 600 0 0 0
VSF
29.2
29.2
26.50 29.20 26 66,900 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41
41
41.15 41.15 41 1,200 0 100 0
VSI
18.6
18.6
18.55 18.55 18.55 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
14.5
14.5
14.50 14.50 14.50 2,000 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VTC
9.1
9.1
9.10 9.10 9 2,000 0 0 0
VTD
4
4
4 4.10 3.90 70,300 0 0 0
VTE
7.5
7.5
6.50 7.50 6.50 2,000 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
31
31
32 32.40 31 6,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.30 11.40 11 1,192,300 0 0 0
VTP
46.5
46.5
45 46.80 45 568,100 30,100 44,500 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
8.9
8.9
9 9.10 8.90 9,500 0 0 0
VTV
13.9
13.9
13.50 13.90 13.50 1,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.20 20.30 20.20 572,700 0 300 0
VUA
16.5
16.5
17 17 16.50 300 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
22.6
22.6
25.60 25.70 22.60 10,300 0 0 0
WCS
289.8
289.8
289.80 289.80 289.80 100 0 0 0
WSB
56.1
56.1
56.10 56.10 56.10 0 0 0 0
WSS
5.8
5.8
5.90 5.90 5.80 29,500 0 0 0
WTC
8.4
8.4
8.40 8.40 8.40 1,100 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 900 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
8.50 8.50 8.50 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
15.30 15.30 15 700 0 0 0
XPH
13.8
13.8
13.80 13.80 13.80 100 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
9.9
9.9
9.87 9.87 9.87 100 0 0 0
YEG
7.8
7.8
7.84 8.18 7.76 999,900 32,400 27,700 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
259.3
259.3
0 0 0 62,147,318 0 0 0
124.2
124.2
0 0 0 28,105,005 0 0 0
1,843.7
1,843.7
0 0 0 294,235,211 0 0 0
1,698.4
1,698.4
1,701.20 1,709.54 1,690.56 635,019,900 70,462,500 87,178,100 -655.9

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