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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/10/2026

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 16/10/2026

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
7.09 7.19 7.02 684,300 76,601 10,300 0
AAH
1.6
1.6
1.80 1.80 1.60 591,500 0 0 0
AAM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
AAN
15.5
15.5
15.50 15.55 15.40 222,800 0 0 0
AAS
10.2
10.2
10.20 10.30 10.10 916,800 0 0 0
AAT
2.0
2.0
1.92 2.01 1.91 111,800 0 0 0
AAV
6
6
5.60 6.60 5.60 565,500 0 600 0
ABB
17.5
17.5
17.50 17.70 17.50 575,000 0 289,800 0
ABC
10
10
10 10 10 3,500 0 0 0
ABI
19.1
19.1
19.10 19.10 19.10 200 0 0 0
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.93 2.93 2.88 35,100 0 0 0
ABT
50.2
50.2
50.10 50.40 50.10 4,200 0 400 0
ABW
14.4
14.4
14.50 14.50 14.40 23,400 0 0 0
ACB
20.6
20.6
20.70 20.75 20.55 5,160,300 2,194,600 3,462,029 0
ACC
3.9
3.9
3.99 4.08 3.85 149,500 0 0 0
ACE
29.9
29.9
29.90 29.90 29.90 100 0 0 0
ACG
30.7
30.7
30.65 30.65 30.65 0 0 0 0
ACL
10.9
10.9
10.90 11.25 10.90 800 0 0 0
ACM
0.5
0.5
0.40 0.50 0.40 304,500 0 0 0
ACS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ACV
41.4
41.4
41.40 42.30 41 1,679,000 73,100 1,500 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
7.5
7.5
7.96 7.96 7.50 300 0 0 0
ADP
23.8
23.8
23.75 23.75 23.70 1,400 0 0 0
ADS
7.5
7.5
7.59 7.60 7.53 24,100 0 0 0
AFX
9.8
9.8
9.80 9.85 9.75 105,700 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AGF
1.9
1.9
2 2 1.90 400 0 0 0
AGG
9.2
9.2
8.92 9.23 8.91 304,000 5,100 0 0
AGM
2.1
2.1
2.10 2.10 2 38,800 0 0 0
AGP
29
29
28 33.10 28 27,300 0 0 0
AGR
11.4
11.4
11.35 11.55 11.30 146,800 100 1,000 0
AGX
147
147
147 147 147 0 0 0 0
AIC
7.7
7.7
7.20 7.70 7.20 300 0 0 0
AIG
46.2
46.2
46.60 46.60 46.20 3,200 2,300 0 0
ALC
14.2
14.2
14.70 14.70 14.20 9,200 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
9.2
9.2
8 9.20 8 289,700 0 0 0
AMC
13.1
13.1
13.10 13.10 13.10 0 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
7.1
7.1
6.90 7.10 6.90 1,800 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 388,100 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
15.4
15.4
15.25 15.40 15.10 3,700 0 0 0
ANV
18.3
18.3
18.60 18.60 18.05 985,200 28,000 258,200 0
APC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
APF
43.5
43.5
43.60 43.60 43.40 1,500 0 0 0
APG
4.1
4.1
4.10 4.11 4.03 36,200 0 0 0
APH
7.0
7.0
6.88 7.09 6.85 237,000 36,100 2,700 0
API
4.3
4.3
4.40 4.40 4.30 183,500 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.90 3.90 3.90 10,200 0 0 0
APS
5.3
5.3
5.20 5.50 5.20 613,000 0 0 0
APT
1.4
1.4
1.40 1.40 1.40 200 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
15.5
15.5
15.50 15.50 15.50 300 0 0 0
ASM
4.6
4.6
4.67 4.70 4.59 559,400 600 402,100 0
ASP
15.8
15.8
15.50 15.95 15.50 81,700 300 200 0
AST
60
60
60 60 60 12,600 10,700 11,000 0
ATA
0.4
0.4
0.30 0.40 0.30 700 0 0 0
ATG
6.7
6.7
5.80 6.70 5.80 7,300 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39
39
39.80 41.80 35 3,700 0 0 0
AVG
8.3
8.3
7.20 8.60 7.20 14,500 0 0 0
BAB
10.6
10.6
10.50 10.60 10.50 1,800 0 0 0
BAF
31
31
30.65 31 30.55 1,148,800 54,200 191,100 0
BAL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
BAX
30
30
30 30 30 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
14.10 14.10 14.10 0 0 0 0
BCA
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.4
5.4
5.50 5.50 5.30 54,500 0 0 0
BCE
6.1
6.1
6.31 6.31 5.90 35,100 0 0 0
BCF
35.3
35.3
35.30 35.30 35.30 0 0 0 0
BCM
38.6
38.6
38.35 39 38.30 303,400 21,400 32,400 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
25.7
25.7
25.70 25.70 25.70 100 0 0 0
BDT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BDW
24
24
22.80 24 22.80 500 0 0 0
BED
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
59
59
60.30 61.90 57.30 210,700 17,500 22,100 0
BGE
2.7
2.7
2.70 2.80 2.70 156,700 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
0.7
0.7
0.70 0.70 0.70 400 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.7
18.7
16 18.70 16 200 0 0 0
BHI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.1
27.1
26.20 27.10 26.20 1,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
19.4
19.4
19.15 19.40 19.15 13,700 4,000 0 0
BID
34.0
34.0
33.45 34 33.45 3,439,500 105,888 696,299 0
BIG
4.7
4.7
4.60 4.70 4.50 202,300 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 500 0 0 0
BKC
15
15
14.60 15.20 14.60 59,800 0 0 0
BKG
2.1
2.1
2.04 2.07 1.97 2,225,300 3,000 0 0
BLF
2.6
2.6
2.50 2.60 2.50 2,200 0 0 0
BLI
8
8
8 8.10 7.90 6,500 0 500 0
BLN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10.3
10.3
10.45 10.65 10.30 15,700 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.70 13.80 13.65 47,600 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9
9
9 9 9 0 0 0 0
BMP
140.5
140.5
141 141.50 140.50 26,500 1,800 14,310 0
BMS
11.9
11.9
11.90 11.90 11.90 33,500 0 0 0
BMV
3.2
3.2
3.20 3.20 3.20 600 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 1 168,400 100 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
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BRR
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BRS
19
19
19 19 19 0 0 0 0
BSA
20
20
20 20 20 200 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
26.2
26.2
25.60 26.40 25.55 593,100 22,000 9,400 0
BSL
13.6
13.6
12.70 13.70 12.70 23,100 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
17
17
16.50 17 16.50 10,300 0 0 0
BSR
28.4
28.4
28.40 28.90 28.20 7,500,700 526,300 224,992 0
BT1
11.9
11.9
11.90 11.90 11.90 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BTD
19.5
19.5
19.50 19.50 19.50 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.6
18.6
18.20 18.60 18.10 2,900 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.7
6.7
6.73 6.90 6.67 27,700 0 8,100 0
BTS
4.4
4.4
4.30 4.40 4.30 1,500 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 1,100 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.5
10.5
10.35 10.55 10.35 3,108,600 84,100 32,500 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
72
72
71.40 72.10 70.10 746,900 318,100 22,200 0
BVL
10
10
10 10.10 10 1,000 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.5
26.5
26.70 27 26.30 325,400 1,000 0 0
BWA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BWE
42
42
41.45 42 41.40 74,100 0 100 0
BWS
29.5
29.5
29.30 29.50 29.30 1,400 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C22
15.9
15.9
15.90 15.90 15.90 400 0 0 0
C32
15
15
15 15 15 0 0 0 0
C47
8.1
8.1
8.15 8.15 8.13 1,000 0 0 0
C4G
4.6
4.6
4.60 4.70 4.50 237,700 0 0 0
C69
17.9
17.9
17.80 17.90 17.70 300,800 0 6,700 0
C92
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CAD
0.4
0.4
0.30 0.40 0.30 16,400 0 0 0
CAG
6.1
6.1
5.90 6.10 5.90 2,800 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
40.2
40.2
40 40.30 39.70 7,400 0 0 0
CAR
38.8
38.8
38.60 38.80 38.60 9,900 0 0 0
CAT
14.7
14.7
14.70 15.10 14.60 85,100 0 0 0
CBI
10.1
10.1
10.10 10.10 10.10 400 0 0 0
CBS
21.3
21.3
21.40 21.70 21.30 4,600 0 0 0
CC1
37.3
37.3
32 37.30 32 1,100 0 0 0
CCA
14
14
14 14 14 0 0 0 0
CCC
5.8
5.8
5.40 5.81 5.27 1,300 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 1,000 0 1,000 0
CCL
3.1
3.1
3.05 3.10 3.01 81,400 0 0 0
CCM
30
30
30 30 30 400 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14
14
14 14 14 0 0 0 0
CCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CCT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
22.7
22.7
22.10 22.75 21.90 255,800 31,200 4,900 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 0 0 0 0
CDO
1.6
1.6
1.50 1.60 1.50 18,100 0 0 0
CDP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CDR
4.1
4.1
4.20 4.20 4.10 1,100 0 0 0
CEN
1.4
1.4
1.30 1.40 1.20 61,500 0 0 0
CEO
11
11
10.80 11.30 10.80 5,206,500 0 365,100 0
CET
4.2
4.2
4.50 4.70 4.20 89,300 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 100 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
26.40 26.40 26.40 600 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.6
8.6
8.90 8.90 8.60 6,400 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.5
6.5
6.70 6.85 6.42 4,600 0 0 0
CII
12.8
12.8
12.95 13.10 12.75 5,454,500 1,400 466,980 0
CIP
1.5
1.5
1.50 1.50 1.50 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
CKA
53
53
52.60 53 52.50 2,100 0 0 0
CKD
20.2
20.2
20.20 20.20 20.20 0 0 0 0
CKG
5.5
5.5
5.40 5.48 5.40 8,000 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54.3
54.3
53 54.30 53 1,300 0 1,000 0
CLH
20.3
20.3
20.20 20.30 20.20 3,400 0 0 0
CLI
29.9
29.9
29.10 30.20 29.10 586,200 0 0 0
CLL
26.6
26.6
26.70 26.80 26.60 1,700 0 0 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 12.90 17,200 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 800 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 0 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.8
19.8
19.50 19.90 19.50 304,200 33,118 85,300 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
CMN
15.1
15.1
15 15.10 15 1,200 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5
5
5.10 5.20 5 23,400 0 0 0
CMT
9.1
9.1
9.10 9.10 9 1,900 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 0 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.5
4.5
4.47 4.49 4.45 20,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 0 0 0 0
CNG
19.5
19.5
19.50 19.50 19.45 1,800 0 0 0
CNN
55
55
55 55 55 1,000 0 0 0
CNT
4.9
4.9
5.20 5.20 4.90 800 0 0 0
COM
26.6
26.6
26.60 26.60 26.60 200 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
16.2
16.2
16.30 16.30 16.20 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.6
2.6
2.60 2.60 2.50 2,300 0 0 0
CQN
30.5
30.5
29.70 30.70 29.70 74,400 0 0 0
CQT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CRC
5
5
4.95 5 4.94 95,100 12,400 1,100 0
CRE
5.4
5.4
5.43 5.55 5.21 325,900 13,000 204,200 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 8.70 1,400 0 0 0
CSI
14
14
13.80 14 13.80 4,100 1,900 0 0
CSM
12.4
12.4
12.30 12.40 12.20 14,300 0 0 0
CST
11.8
11.8
11.80 11.80 11.80 15,700 0 0 0
CSV
23
23
23.60 24.10 22.85 860,100 64,600 24,300 0
CT3
5.7
5.7
5.80 5.80 4.40 12,700 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 200 0 0 0
CTD
62.4
62.4
62.70 63 62.40 204,000 22,520 7,000 0
CTF
18.9
18.9
19.40 19.40 18.90 312,400 10,000 13,300 0
CTG
30.6
30.6
29.95 30.60 29.90 10,200,000 3,347,500 1,992,257 0
CTI
16.0
16.0
16 16.15 15.90 293,100 8,300 4,400 0
CTP
8
8
7.90 8.30 7.60 414,600 2,200 0 0
CTR
68
68
68.10 68.50 67.50 130,900 4,300 25,200 0
CTS
21.1
21.1
20.80 21.35 20.60 2,468,600 363,700 100 0
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
20
20
20 20 20 400 0 0 0
CTX
4.1
4.1
4 4.40 4 18,400 0 0 0
CVN
1.6
1.6
1.60 1.60 1.60 22,600 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.7
11.7
11.70 11.70 11.70 500 0 0 0
D2D
21.7
21.7
21.80 22.05 21.70 34,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.9
13.9
13.60 13.90 13.60 5,500 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DAH
2.7
2.7
2.84 2.84 2.50 1,040,900 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
15.75 15.90 15.65 1,170,600 7,800 142,400 0
DBD
46.5
46.5
45.40 46.45 45.40 21,000 1,000 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 100 0 0 0
DC1
4.9
4.9
5 5 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
5.98 6.08 5.98 331,200 7,900 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
50
50
46.80 50 43.55 1,807,700 0 0 0
DCM
33.9
33.9
33.55 33.90 33.30 1,420,400 606,730 3,546 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 79,100 0 0 0
DCT
0.4
0.4
0.30 0.50 0.30 71,500 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
8.6
8.6
8.60 8.60 8.60 20,500 0 0 0
DDG
0.9
0.9
0.90 1 0.90 392,100 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
16.7
16.7
17.10 17.20 16.50 482,600 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 0.50 0.30 1,071,900 0 0 0
DGC
32.8
32.8
32.15 33.15 32.15 551,200 600 10,400 0
DGT
3.9
3.9
4.40 4.40 3.90 78,500 0 0 0
DGW
44.5
44.5
44.90 45.40 44.10 1,709,500 262,200 402,000 0
DHA
54.3
54.3
55 55.50 53.60 33,000 0 100 0
DHB
11.5
11.5
12.10 12.10 11.50 46,700 0 0 0
DHC
37
37
37 37 36.45 213,700 11,700 41,900 0
DHD
26.6
26.6
26.70 26.70 26.60 300 0 0 0
DHG
89.2
89.2
89.80 89.80 89.20 3,300 1,400 0 0
DHM
6.9
6.9
6.88 6.88 6.88 400 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
48.50 50.40 48.20 38,400 0 0 0
DIC
0.7
0.7
0.70 0.70 0.60 32,800 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 200 0 0 0
DIG
9.5
9.5
9.60 9.65 9.53 3,165,000 7,576 131,818 0
DIH
6.5
6.5
6.50 6.50 6.50 100 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 45,100 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.91 1.93 1.89 378,800 0 4,500 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
54.1
54.1
54.10 54.10 54.10 300 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DMX
75
75
74.70 75.40 74.10 18,600 2,700 9,402 0
DNA
24
24
24 24 24 0 0 0 0
DNC
43.1
43.1
43.10 43.10 43.10 500 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
DNM
5.4
5.4
5.40 5.40 5.40 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
29
29 29 29 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.3
61.3
61.50 61.50 60.60 1,000 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
27.7
27.7
28 28.10 27.65 298,300 11,200 26,900 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.2
21.2
21.25 21.30 21.15 1,092,200 545 69,278 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.7
36.7
36.80 37.15 36.45 428,100 3,300 11,200 0
DQC
9.5
9.5
9.42 9.45 9.11 2,600 0 0 0
DRC
9.9
9.9
9.83 9.89 9.82 125,600 0 0 0
DRG
7.4
7.4
7.20 7.50 7.20 3,200 0 1,000 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
15.7
15.7
15.80 16 15.50 885,700 0 300 0
DRL
41
41
41 41.10 41 2,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.6
9.6
9.83 9.84 9.52 2,400 100 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
20.7
20.7
21.25 21.35 20.65 742,000 10,300 569,000 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.8
36.8
36.75 36.80 36.75 3,400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6.7
6.7
7 7 6.70 47,200 0 0 0
DTA
3.4
3.4
3.23 3.39 3.23 600 0 0 0
DTC
3.1
3.1
3.10 3.20 3.10 2,200 0 0 0
DTD
10.2
10.2
10.10 10.20 10.10 101,100 0 0 0
DTG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
1.8
1.8
1.70 1.80 1.70 1,600 0 0 0
DTK
10.4
10.4
10.30 10.60 10.20 41,200 0 0 0
DTL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DTP
60
60
60 60 60 100 0 0 0
DTR
10.1
10.1
10.10 10.10 9.70 67,400 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
3.4
3.4
3.40 3.40 3.40 100 0 0 0
DVC
11
11
11 11 11 500 0 0 0
DVG
0.7
0.7
0.70 0.80 0.70 21,300 0 0 0
DVM
2.6
2.6
2.60 2.70 2.50 82,200 0 0 0
DVN
17
17
17 17.10 16.80 6,500 0 0 0
DVP
75
75
74.70 75.10 74.70 8,200 0 300 0
DVW
39
39
39 39 39 0 0 0 0
DWC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWS
13
13
13 13 13 0 0 0 0
DXG
10.2
10.2
10.25 10.35 10 9,690,100 1,000 1,771,494 0
DXL
10
10
10 10 10 0 0 0 0
DXP
14.6
14.6
14.70 14.80 14.40 263,200 3,500 0 0
DXS
5.0
5.0
4.96 5 4.92 1,366,500 18,000 38,100 0
DXV
2.8
2.8
2.80 2.80 2.80 1,400 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 0 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
ECO
20.4
20.4
20.40 20.40 20.40 0 0 0 0
EFI
2
2
2 2.20 1.90 4,100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.4
16.4
16.50 16.55 16.25 2,886,900 36,300 382,205 0
EIC
19.5
19.5
20.50 20.50 19.50 200 0 0 0
EID
17.5
17.5
17.40 17.50 17.40 1,700 0 0 0
EIN
1.6
1.6
1.60 1.70 1.60 8,800 0 0 0
ELC
11.5
11.5
11.50 11.65 11.25 565,600 12,600 19,651 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 0 0 0 0
EVE
8.5
8.5
8.41 8.50 8.40 4,200 100 0 0
EVF
11.6
11.6
11.65 11.70 11.50 744,300 8,800 8,600 0
EVG
3.8
3.8
3.58 3.80 3.55 874,500 56,600 600 0
EVS
5.6
5.6
5.50 5.60 5.40 149,900 0 0 0
F88
54.3
54.3
56.30 56.30 54 176,800 18,256 6,800 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
2.8
2.8
2.83 2.86 2.83 27,000 0 0 0
FCN
10.5
10.5
10.45 10.60 10.35 368,000 0 15,000 0
FCS
6.6
6.6
6.60 6.60 6.60 100 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 0 0 0 0
FIC
14
14
14.50 14.50 14 5,300 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.8
2.8
2.53 2.77 2.53 110,600 0 0 0
FIT
2.9
2.9
2.91 2.94 2.88 118,700 0 0 0
FMC
35.0
35.0
34 35 34 11,200 0 0 0
FOC
61.2
61.2
60.60 61.20 60.40 2,800 0 200 0
FOX
55.8
55.8
56.10 56.40 55.80 33,700 0 0 0
FPT
58.2
58.2
58.70 58.70 57.90 3,733,300 1,390,717 568,508 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
141
141
140.50 141.90 140.30 188,300 211,058 658,866 0
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
40.5
40.5
40.40 40.50 40.40 1,000 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 0.50 0.30 35,500 0 0 0
FTS
18.6
18.6
18.75 18.95 18.50 494,800 2,837 95,739 0
G20
0.5
0.5
0.50 0.60 0.50 45,700 0 0 0
G36
8.9
8.9
9 9 8.80 69,400 0 0 0
GAS
76.1
76.1
77.50 77.50 75.50 822,300 265,500 150,282 0
GCB
5
5
5 5 5 300 0 0 0
GCF
17.4
17.4
18 18 17.10 179,400 0 173,100 0
GDA
11.9
11.9
12 12 11.80 44,500 0 2,000 0
GDH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GDT
15.8
15.8
15.70 15.75 15.70 3,100 1,000 0 0
GDW
31
31
31 31 31 0 0 0 0
GEE
66
66
66 68 65.80 740,600 22,500 61,323 0
GEG
11.8
11.8
11.70 11.90 11.70 244,900 200 200 0
GEL
27.5
27.5
27.40 28.10 27.25 851,900 105,000 76,100 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.5
22.5
22.50 23.10 22.45 7,784,900 137,600 1,576,111 0
GGG
3
3
3.30 3.30 3 14,600 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GHC
24.0
24.0
24 24 23.95 8,500 1,500 0 0
GIC
10.9
10.9
10.90 10.90 10.90 400 0 0 0
GIL
7.9
7.9
7.90 7.94 7.89 84,800 7,400 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 3.60 100 0 0 0
GLT
25
25
26 26 21.60 900 200 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
GMC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GMD
54
54
53 54.30 53 1,763,400 556,088 715,400 0
GMH
6.7
6.7
6.70 6.70 6.70 100 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 1,500 1,500 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
2.10 2.10 1.90 85,000 0 0 0
GSM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
GSP
10.5
10.5
10.45 10.60 10.20 139,900 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
10.80 10.90 10.80 500 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
31.3
31.3
30.90 31.50 30.90 1,142,000 0 0 0
GVT
76.5
76.5
76.50 76.50 76.50 0 0 0 0
H11
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 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
14.55 14.65 14.40 1,450,600 13,500 43,156 0
HAH
48.9
48.9
48.35 49.05 48 614,700 16,700 232,200 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
7.1
7.1
7.14 7.14 7.12 1,000 0 0 0
HAR
2.5
2.5
2.48 2.58 2.48 25,100 0 0 0
HAS
8.9
8.9
8.94 8.94 8.94 4,200 4,200 0 0
HAT
30
30
30 30 30 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.5
8.5
8.42 8.49 8.37 30,900 0 0 0
HBC
3
3
3 3.10 2.90 496,300 1,800 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
23.9
23.9
23.50 23.90 23.50 8,800 0 0 0
HCD
6.1
6.1
6 6.10 5.90 33,600 512 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
23.8
23.8
24 24.15 23.70 1,968,100 471,600 129,570 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
6.6
6.6
6.80 6.80 6.60 200 0 0 0
HD6
7
7
7 7 7 3,300 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.4
9.4
9.50 9.50 9.40 451,500 500 0 0
HDB
22.8
22.8
22.55 22.85 22.05 24,291,300 2,469,343 10,631,186 0
HDC
10.4
10.4
10.30 10.60 10.30 1,009,300 82,000 109,500 0
HDG
15
15
14.90 15.15 14.90 746,300 36,800 64,100 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
27.3
27.3
27.30 27.30 27.30 1,000 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 0 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
118
118
116.20 119 116.10 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
75.8
75.8
68.80 75.80 68.40 1,200 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 21,500 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.3
17.3
17.20 17.80 16.25 1,703,500 33,400 69,700 0
HHS
9
9
9.03 9.06 8.90 712,700 400 121,000 0
HHV
9.5
9.5
9.51 9.52 9.38 2,764,700 72,700 118,900 0
HID
5
5
5.03 5.03 4.75 371,000 18,000 11,500 0
HII
9.5
9.5
8.89 9.51 8.89 675,800 164,500 500 0
HIO
9.6
9.6
9.50 9.60 9.30 13,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28
28
28 28 28 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 47,100 0 0 0
HKT
14.5
14.5
14.40 14.50 14 9,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
660
660
662.50 662.50 660 200 100 0 0
HLC
10
10
10 10 10 300 0 0 0
HLD
12
12
12.30 12.30 11.80 2,300 0 0 0
HLO
16
16
16 16 16 2,800 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 9.90 100 0 0 0
HMC
10.9
10.9
10.80 10.85 10.80 10,400 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMH
18
18
16 18 15.50 800 0 0 0
HMR
8.8
8.8
7.80 8.80 7.80 11,200 0 0 0
HMS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HNA
21
21
21 21 21 0 0 0 0
HNB
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HND
8.9
8.9
8.90 9 8.80 22,400 0 0 0
HNF
17.5
17.5
23.30 23.30 17.50 12,200 0 0 0
HNG
5.8
5.8
5.70 5.80 5.70 309,700 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.7
7.7
7.70 7.80 7.70 159,800 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 3.80 300 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 200 0 0 0
HPA
26.6
26.6
27 27.50 26.55 47,200 2,200 15,700 0
HPB
18.8
18.8
18.80 18.80 18.80 200 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
20.9
20.9
20.75 20.90 20.70 10,189,400 402,600 1,553,112 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HPO
15
15
15 15 15 5,400 0 0 0
HPP
64.8
64.8
64.80 64.80 64.80 400 0 0 0
HPT
27
27
27 27 27 100 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
3.8
3.8
3.79 3.84 3.77 1,327,400 4,700 0 0
HQC
2
2
1.99 2.05 1.99 2,881,400 146,601 759,700 0
HRB
23
23
23 23 23 0 0 0 0
HRC
30.9
30.9
28.50 30.90 28.50 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.4
10.4
10.45 10.55 10.35 2,090,700 600 56,940 0
HSL
7.8
7.8
7.79 7.83 7.66 178,100 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HT1
12.4
12.4
12.65 12.65 12.30 225,900 0 0 0
HTC
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HTG
33.6
33.6
33.50 33.60 33.50 5,400 0 0 0
HTI
19.0
19.0
18.70 19.15 18.70 12,100 0 200 0
HTL
19.7
19.7
19.70 19.70 19.70 600 0 0 0
HTM
10.3
10.3
9.60 10.30 9.60 300 0 0 0
HTN
7.2
7.2
7.06 7.25 6.92 331,900 6,500 15,064 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 100 0 0 0
HTV
12.5
12.5
12.45 12.45 12.45 100 0 0 0
HU1
4.4
4.4
4.42 4.42 4.41 800 0 0 0
HU3
2.8
2.8
2.80 2.90 2.70 169,300 0 0 0
HU4
8
8
8 8 8 0 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 10.65 10.55 3,200 0 0 0
HUG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HUT
12.2
12.2
12.10 12.20 12 452,400 20,000 14,331 0
HVA
3.4
3.4
4 4.20 3.40 30,200 0 0 0
HVH
10.4
10.4
10.25 10.45 10.25 252,800 19,600 0 0
HVN
21
21
20.45 21.20 20.40 1,361,100 44,300 110,200 0
HVT
23.5
23.5
23.70 23.70 23.30 2,600 0 0 0
HVX
2.1
2.1
2.20 2.30 2.10 1,600 0 0 0
HWS
14.4
14.4
14.40 14.40 14.40 100 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
1.70 1.70 1.60 1,800 0 0 0
ICG
10.8
10.8
10.80 10.80 10.80 200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.8
24.8
24.80 24.80 24.80 0 0 0 0
ICT
17.2
17.2
17.15 17.15 17.15 100 0 0 0
IDC
33.9
33.9
33.70 33.90 33.30 562,500 204,500 24,064 0
IDI
5.2
5.2
5.21 5.25 5.07 500,800 0 0 0
IDJ
3
3
2.80 3 2.80 73,200 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.4
21.4
21.40 21.40 21.40 1,500 0 0 0
IFS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
IJC
6.9
6.9
6.75 6.89 6.70 1,129,700 11,300 125,900 0
ILA
5.7
5.7
5.70 5.70 5.40 4,200 0 0 0
ILB
19
19
19 19 18.80 25,300 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
17.8
17.8
17 18 17 3,200 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
36.6
36.6
36.60 36.70 36 3,900 0 1,100 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
INN
36
36
36 36 36 0 0 0 0
IPA
12.4
12.4
12.40 12.40 12 59,800 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
20.6
20.6
20.60 20.60 20.60 2,000 0 0 0
IST
29.5
29.5
29.50 29.50 29.10 1,700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
8.81 8.85 8.80 11,400 0 0 0
ITD
10.3
10.3
10.30 10.30 10.25 6,000 0 0 0
ITQ
2.6
2.6
2.60 2.80 2.50 638,400 0 0 0
ITS
3
3
3 3 3 0 0 0 0
IVS
6.2
6.2
6.10 6.20 6.10 6,400 0 1,200 0
JOS
0.9
0.9
0.90 0.90 0.90 52,600 0 0 0
JVC
2.9
2.9
2.84 2.96 2.84 214,000 6,000 3,900 0
KAI
11.4
11.4
11.40 11.50 11.30 62,800 0 0 0
KBC
25.9
25.9
25.80 26.05 25.65 873,600 6,000 75,944 0
KCB
10.6
10.6
10.30 10.80 10.10 58,700 0 0 0
KDC
50.6
50.6
50.30 50.60 50.20 37,900 4,000 5,693 0
KDH
14.2
14.2
13.70 14.30 13.65 7,622,200 47,100 2,119,483 0
KDM
21.5
21.5
21.50 21.50 21.50 0 0 0 0
KGM
5.5
5.5
5.60 5.60 5.50 2,100 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.52 4.55 4.50 2,556,200 52,700 143,100 0
KHP
9.5
9.5
9.32 9.45 9.32 400 0 100 0
KHS
12
12
11.90 12 11.90 5,800 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 5.90 200 0 0 0
KLB
11
11
11 11.15 10.95 141,800 2,900 7,700 0
KMR
2.2
2.2
2.19 2.20 2.18 1,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
7.2
7.2
7.22 7.22 7.22 19,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.20 13.45 13.10 382,100 10,000 34,400 0
KSD
5.1
5.1
5.20 5.20 5.10 2,000 0 0 0
KSF
74.9
74.9
74.50 75.20 74.50 102,800 0 100 0
KSQ
0.8
0.8
0.80 0.90 0.70 114,500 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KSV
114.8
114.8
115 119.90 112 37,500 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 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 1 234,100 0 0 0
L10
22.4
22.4
22.35 22.35 22.35 1,900 0 0 0
L12
4.2
4.2
4.50 4.70 4.20 2,800 0 0 0
L14
18.2
18.2
18.60 18.60 18.10 29,200 600 0 0
L18
11.9
11.9
12 12 11.60 13,900 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 1,000 0 0 0
L40
22
22
22.40 22.40 20.80 27,500 0 0 0
L43
1.4
1.4
1.40 1.40 1.40 100 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 100 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 200 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.9
17.9
17.90 17.90 17.90 9,900 0 0 0
LAI
7.5
7.5
7.50 7.50 7.50 2,700 0 0 0
LAS
11.7
11.7
11.80 11.90 11.50 480,600 0 4,800 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
15
15
15 15.20 14.50 14,600 0 0 0
LBM
26.2
26.2
26.40 26.40 25.95 15,100 1,000 5,400 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.4
6.4
6.49 6.53 6.35 849,300 2,300 135,700 0
LCM
0.5
0.5
0.50 0.60 0.50 136,300 0 0 0
LDG
2.4
2.4
2.45 2.45 2.38 666,000 52,900 0 0
LDP
7.6
7.6
7.70 7.70 7.50 14,700 0 0 0
LDW
22.1
22.1
22.10 22.10 22.10 0 0 0 0
LEC
4.6
4.6
4.10 4.60 4.10 200 0 0 0
LG9
3.1
3.1
3.10 3.10 3.10 300 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.3
4.3
4.15 4.39 4.04 18,600 0 0 0
LHC
48.2
48.2
45.10 49 45 28,000 500 0 0
LHG
26.1
26.1
26.10 26.10 25.95 6,100 0 1,500 0
LIC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
LIG
2.9
2.9
2.80 3 2.80 60,200 0 0 0
LIX
24.9
24.9
25.45 25.45 24.80 19,300 3,200 0 0
LKW
29
29
29 29 29 0 0 0 0
LLM
26
26
26 27 25.70 6,300 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
13
13
13 13 13 0 0 0 0
LMC
7
7
7 7 7 900 0 0 0
LMH
0.9
0.9
1 1 0.80 79,600 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
0.3
0.3
0.30 0.30 0.30 1,300 0 0 0
LPB
38
38
37.30 38.40 37.30 2,042,300 509,800 822,800 0
LPS
17.3
17.3
17.40 17.75 17.25 302,200 32,600 63,000 0
LPT
6.5
6.5
6.30 6.50 6.30 300 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35
35
33.80 35 33.80 15,000 0 0 0
LSS
7.9
7.9
7.80 7.86 7.79 37,900 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 200 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
18.9
18.9
18.90 18.90 18.90 200 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 4,500 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
19.9
19.9
19.90 20 19.80 10,919,400 5,114,000 3,479,649 0
MBG
2.8
2.8
2.70 2.80 2.60 840,000 65,600 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.1
15.1
15.30 15.40 14.90 2,199,000 25,300 217,199 0
MBT
9.5
9.5
9.50 9.50 9.50 600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.20 7.40 7.20 7,500 0 0 0
MCG
2.3
2.3
2.40 2.50 2.30 7,600 0 0 0
MCH
140
140
139 140.10 138.50 594,200 16,300 17,805 0
MCM
26.5
26.5
26.65 26.65 26.45 13,600 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 500 0 0 0
MCP
29.5
29.5
27.95 29.50 27.95 48,500 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 2,000 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
39.9
39.9
40 40 39.90 1,500 0 0 0
MEC
1.6
1.6
1.60 1.60 1.60 2,000 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 27.70 27.20 2,800 0 0 0
MGC
10.8
10.8
10.10 10.80 10.10 1,000 0 0 0
MGG
23.5
23.5
23.80 23.80 23.50 400 0 0 0
MGR
4
4
4 4 4 100 0 0 0
MH3
25.5
25.5
26 26 25.50 200 0 0 0
MHC
6.8
6.8
6.80 6.84 6.70 1,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
8
8
8 8 8 0 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.5
15.5
15.60 15.70 15.50 81,800 6,500 0 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
MML
25.4
25.4
25.40 25.80 25.30 49,600 17,900 0 0
MNB
28.7
28.7
28.70 28.70 28.70 2,700 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.60 13.60 13.60 500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 25,000 0 0 0
MPY
8.8
8.8
8.80 8.80 8.80 0 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
14.8
14.8
14.70 14.95 14.60 11,746,800 114,800 3,155,497 0
MSH
31.5
31.5
31.60 31.60 31.45 41,800 1,500 700 0
MSN
71.4
71.4
70.70 71.40 70.20 3,013,700 551,700 329,202 0
MSR
64.9
64.9
66 66.90 63.30 1,668,200 2,100 23,500 0
MST
9.4
9.4
9.30 9.40 9.20 507,800 0 5,200 0
MTA
10.8
10.8
10.50 11.50 10.50 17,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
9.6
9.6
9.20 9.60 9.20 500 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.8
4.8
4.80 4.80 4.80 200 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 100 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
13.4
13.4
13.20 13.50 13.10 41,900 0 0 0
MVN
60.6
60.6
61.90 61.90 60.60 6,700 0 0 0
MWG
73.9
73.9
73 73.90 72.80 1,371,800 1,120,740 1,121,130 0
MZG
11.8
11.8
11.55 11.85 11.30 1,828,900 57,400 75,300 0
NAB
12.1
12.1
12.05 12.20 11.90 1,975,800 87,500 68,498 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.90 48 47.85 249,800 0 4,100 0
NAG
6.5
6.5
6.60 6.60 6.40 92,100 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 0 0 0 0
NAU
6
6
6 6 6 100 0 0 0
NAV
13.0
13.0
12.95 12.95 12.95 0 0 0 0
NAW
7.4
7.4
7.50 7.50 7.40 2,400 0 0 0
NBB
17.3
17.3
17.05 17.30 17 13,600 0 0 0
NBC
8.3
8.3
8.20 8.50 8.20 184,500 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 100 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NBT
14.3
14.3
14.30 14.30 14.30 500 500 0 0
NBW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NCG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.1
83.1
83 83.20 83 9,200 400 3,000 0
ND2
30.9
30.9
30.90 30.90 30.90 3,500 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.5
7.5
7.50 7.50 7.40 39,200 0 0 0
NDP
22
22
22 22 22 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
4.8
4.8
5.50 5.50 4.80 3,000 0 0 0
NED
5.9
5.9
5.90 5.90 5.90 11,100 0 0 0
NET
57.7
57.7
59.90 59.90 57.70 2,400 0 0 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
7.3
7.3
7.40 7.40 7.16 84,700 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
53.1
53.1
53.10 53.10 53.10 0 0 0 0
NHH
9.8
9.8
9.67 9.80 9.67 4,500 0 0 0
NHT
11.5
11.5
11 11.45 10.80 5,400 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
10.4
10.4
10.70 10.70 10.40 1,971,000 114,300 9,000 0
NLG
21.5
21.5
21.40 21.90 21.40 695,600 5,600 381,300 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46.7
46.7
46.65 46.70 45.30 19,400 0 400 0
NNT
27.3
27.3
27.30 27.30 27.30 600 0 400 0
NO1
3.2
3.2
3.27 3.29 3.23 4,100 0 2,000 0
NOS
0.5
0.5
0.60 0.60 0.50 2,800 0 0 0
NQB
6.6
6.6
6.80 6.90 6.60 3,300 0 0 0
NQN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.70 241,900 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 16,100 100 0 0
NSL
15.5
15.5
15.50 15.50 15.50 1,200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.4
11.4
10.80 11.40 10.80 200 0 0 0
NT2
23.3
23.3
23.30 23.60 22.90 1,803,900 716,400 322,400 0
NTC
132.9
132.9
133.20 133.50 131 4,100 0 0 0
NTF
11
11
11 11 11 100 0 0 0
NTH
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NTL
12
12
11.85 12.05 11.85 126,600 30,400 10,400 0
NTP
53.2
53.2
53.30 53.30 52.60 77,200 2,500 10,800 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
13.80 14.10 13.60 873,800 17,500 136,500 0
NVL
10.7
10.7
10.75 10.85 10.65 14,710,300 144,700 631,142 0
NVP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVT
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.1
3.1
3.10 3.10 3.10 100 0 0 0
OCB
10.1
10.1
10.05 10.15 10 523,300 14,200 30,600 0
OCH
7.5
7.5
7.20 7.60 7.10 95,000 0 0 0
ODE
45.5
45.5
45.30 45.50 45.30 20,800 0 0 0
OGC
2.3
2.3
2.25 2.27 2.14 308,100 1,000 2,500 0
OIL
12.9
12.9
12.90 13.20 12.80 1,324,000 100 0 0
ONE
9.6
9.6
9.60 9.60 9.60 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.7
19.7
19.40 19.70 19.30 7,300 0 0 0
ORS
13.5
13.5
13.50 13.65 13.45 1,829,000 17,400 121,400 0
PAC
14.6
14.6
14.55 14.80 14.40 158,400 1,600 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.2
18.2
18.20 18.30 18.10 413,300 61,700 117,700 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2.1
2.1
2.10 2.20 2.10 831,600 0 0 0
PAT
72.1
72.1
72.10 72.40 72.10 3,100 300 0 0
PBC
5.2
5.2
5.10 5.20 5.10 4,500 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 0 0 0 0
PC1
18.6
18.6
18.65 18.70 18.45 335,400 400 28,158 0
PCB
9.2
9.2
8.40 9.20 8.40 1,431,000 0 0 0
PCC
27.2
27.2
32.90 32.90 27.10 4,700 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 200 0 0 0
PCF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCG
4.8
4.8
5 5 4 16,100 16,000 6,100 0
PCH
18.2
18.2
18.30 18.50 18.20 85,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PDB
23
23
22.90 23.30 22.90 2,500 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83.1
83.1
83.10 83.50 83 1,900 0 0 0
PDR
11.2
11.2
11.35 11.35 11.15 2,910,000 14,300 173,583 0
PDV
8.5
8.5
8.50 8.70 8.50 80,600 2,000 0 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 0 0 0 0
PET
50.5
50.5
51.50 51.50 50.20 216,600 0 0 0
PFL
1.6
1.6
1.70 1.70 1.50 39,300 0 0 0
PGB
9.4
9.4
9.50 9.60 9.40 29,300 0 0 0
PGC
15.6
15.6
15 15.70 15 154,100 0 0 0
PGD
20.8
20.8
20.80 20.80 20.80 400 100 0 0
PGI
22
22
22 22 22 0 0 0 0
PGN
6
6
6 6.20 6 6,500 0 0 0
PGS
84
84
84 84 84 100 0 0 0
PGT
6
6
6 6 6 0 0 0 0
PGV
20.7
20.7
20.55 20.70 20.35 6,700 0 1,200 0
PHC
3.6
3.6
3.60 3.69 3.50 14,500 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52
52
52 52 52 100 0 0 0
PHP
47.5
47.5
47.90 48.40 46.90 177,300 2,300 9,600 0
PHR
32
32
31.80 32.20 31.80 251,200 0 400 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 100 0 0 0
PIC
13.9
13.9
13.90 13.90 13.90 400 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
6.87 6.87 6.82 1,300 0 0 0
PIV
6.2
6.2
5.70 6.20 5.70 102,500 0 0 0
PJC
30
30
30 30 30 0 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 1,400 0 0 0
PLA
5
5
5 5 5 100 0 0 0
PLC
18.9
18.9
19 19.30 18.90 66,900 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
3.5
3.5
3.48 3.50 3.20 72,300 2,000 2,900 0
PLX
35.1
35.1
35.70 35.75 34.95 5,070,900 135,800 1,018,300 0
PMB
9.4
9.4
9.50 9.50 9.40 2,300 0 0 0
PMC
124.8
124.8
124.80 124.80 124.80 0 0 0 0
PMG
5.8
5.8
5.82 5.82 5.82 1,600 0 0 0
PMJ
13
13
13 13 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 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 1,500 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
18.8
18.8
18.20 19 18.15 6,075,400 1,520,718 726,100 0
PNP
18.9
18.9
18.90 18.90 18.90 300 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
POM
3.3
3.3
3.10 3.40 3 2,898,400 100 0 0
POS
13.3
13.3
13.30 13.30 13.30 100 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 200 0 0 0
POW
12.2
12.2
12.30 12.35 12.10 4,843,200 337,400 487,773 0
PPC
8.7
8.7
8.69 8.71 8.64 63,300 0 0 0
PPE
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPH
26.4
26.4
26.30 26.40 26.10 8,200 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 9 200 0 0 0
PPT
15.1
15.1
14.90 15.20 14.90 246,400 0 0 0
PPY
6.8
6.8
6.80 6.80 6.80 2,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.8
8.8
8.70 8.80 8.50 1,200 0 0 0
PRE
29.9
29.9
29.90 30.90 29.90 1,500 0 0 0
PRO
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PRT
9
9
9 9 9 500 0 0 0
PSB
4.9
4.9
4.70 4.90 4.70 8,800 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
16.5
16.5
16.20 16.70 15.60 199,200 0 0 0
PSE
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.80 7.90 7.70 46,100 0 3,500 0
PSL
5.1
5.1
5.10 5.10 5.10 300 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
15.6
15.6
14.60 15.60 14.60 2,500 0 0 0
PSW
7.3
7.3
7.20 7.30 7.20 2,100 0 0 0
PTB
29.7
29.7
29.30 29.70 29.30 42,200 11,000 1,900 0
PTC
5.9
5.9
5.96 5.96 5.55 400 0 0 0
PTD
8.6
8.6
8.30 8.60 8.30 141,600 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
18.5
18.5
18.50 18.50 18.50 200 0 0 0
PTL
1.6
1.6
1.67 1.67 1.58 67,100 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
9.7
9.7
9.70 9.70 9.70 100 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 4.60 4.40 2,800 0 0 0
PTX
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.70 129,000 0 0 0
PVB
20.5
20.5
20.60 20.70 20.30 71,600 700 3,100 0
PVC
11.4
11.4
11.40 11.60 11.40 521,900 0 0 0
PVD
17.7
17.7
17.85 17.90 17.55 1,687,300 800 318,623 0
PVE
2
2
2.10 2.10 1.80 35,500 0 0 0
PVG
6
6
6 6 5.90 39,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62
62
62 62.70 61.50 14,700 1,164 0 0
PVL
2.3
2.3
2.50 2.50 2.10 177,500 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.6
5.6
5.80 5.80 5.60 900 0 0 0
PVP
22.4
22.4
22.05 22.85 22.05 1,097,700 144,600 61,900 0
PVR
1
1
1 1 1 100 0 0 0
PVS
31.4
31.4
31.50 32 29 1,588,100 3,100 8,581 0
PVT
23.7
23.7
23.80 24.05 23 7,476,700 1,675,600 704,345 0
PVV
1.2
1.2
1.50 1.50 1.20 9,200 0 0 0
PVX
1.5
1.5
1.60 1.60 1.40 271,900 0 0 0
PVY
1.6
1.6
1.90 1.90 1.60 25,500 0 0 0
PWA
5.1
5.1
4.30 5.10 4.30 2,900 0 0 0
PWS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PXA
0.5
0.5
0.50 0.70 0.50 38,100 0 0 0
PXI
0.5
0.5
0.60 0.60 0.50 158,000 0 0 0
PXL
10.3
10.3
10.40 10.40 10.20 17,700 0 0 0
PXM
0.3
0.3
0.30 0.30 0.20 6,700 0 0 0
PXS
2.2
2.2
2.30 2.30 2.20 24,500 0 0 0
PXT
1.3
1.3
1.20 1.30 1.20 12,300 0 0 0
QBS
0.5
0.5
0.50 0.60 0.50 323,600 0 0 0
QCC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QCG
10.8
10.8
11.75 11.75 10.50 742,200 1,000 7,100 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
4.4
4.4
5.10 5.10 4.40 3,700 0 0 0
QNP
29.1
29.1
29 29.10 29 1,100 0 0 0
QNS
50.9
50.9
49.90 51.70 49.80 213,400 150,200 62,200 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 0 0 0 0
QPH
33.7
33.7
33.70 33.70 33.70 0 0 0 0
QSP
22.7
22.7
22.70 22.70 22.70 200 0 0 0
QST
22.9
22.9
21 22.90 21 200 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
10.7
10.7
10.80 10.80 10.70 154,000 0 0 0
RAL
72.6
72.6
72.50 72.60 70.40 900 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
11.6
11.6
11.30 11.60 11.30 4,000 0 0 0
REE
45.0
45.0
44.95 45.15 44.95 149,300 2,080 20,100 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
4.9
4.9
5.10 5.10 4.90 300 0 0 0
RTB
25.1
25.1
25.10 25.10 25.10 800 0 0 0
RYG
8.0
8.0
8 8.20 7.83 137,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 1,500 0 0 0
S55
55
55
55 55 55 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
7.7
7.50 7.70 7.30 7,900 0 0 0
SAB
43
43
43 43.40 42.95 363,600 128,900 105,598 0
SAC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 3,600 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.07 6.10 5.94 147,800 300 300 0
SAS
38.1
38.1
36.20 38.30 36.20 86,800 0 0 0
SAV
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.7
24.7
23.60 24.80 22.25 8,600 0 0 0
SBB
18.9
18.9
18.90 18.90 18.90 22,900 0 0 0
SBD
8.1
8.1
9.30 9.40 8 600 0 0 0
SBG
14.1
14.1
14.25 14.25 14 134,900 7,600 7,200 0
SBH
38.3
38.3
38.30 38.30 38.30 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 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
4.1
4.1
4.10 4.20 4 302,200 0 0 0
SBT
22.7
22.7
22.65 22.85 22.60 1,054,700 79,700 66,687 0
SBV
6.1
6.1
6.14 6.14 6.14 0 0 0 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
SCD
12.7
12.7
16.90 16.90 12.70 300 0 0 0
SCG
65.5
65.5
65.30 65.60 65.10 25,900 0 0 0
SCI
7.8
7.8
7.70 7.90 7.40 35,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCL
29.7
29.7
28 29.80 28 286,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.25 4.27 4.10 870,400 49,000 29,100 0
SCS
40.1
40.1
40.05 40.85 40.05 280,700 6,600 204,200 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SD4
2.5
2.5
2.70 3.10 2.50 3,400 0 0 0
SD5
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SD6
1.7
1.7
1.60 1.70 1.60 19,800 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
SDA
1.7
1.7
1.70 1.80 1.70 70,700 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 5,400 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
0.6
0.6
0.60 0.60 0.60 400 0 0 0
SEA
57.8
57.8
57.70 57.80 57.60 17,500 0 0 0
SEB
38
38
38 38 38 0 0 0 0
SED
14.9
14.9
14.90 14.90 14.90 500 0 0 0
SEP
18
18
18.90 18.90 18 16,000 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
9.9
9.9
9.90 10.20 9.88 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
13
13
13 13.20 12.90 20,300 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
17.9
17.9
17.90 17.90 17.90 100 0 0 0
SGI
9.4
9.4
9.40 9.40 9.40 200 0 0 0
SGN
51.2
51.2
51.20 51.20 51.10 1,500 0 0 0
SGP
19.8
19.8
20.50 20.50 19.50 46,800 0 0 0
SGR
10
10
9.95 10 9.81 18,800 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9.9
9.9
10.65 10.65 9.90 16,700 0 0 0
SHA
4
4
3.81 4 3.81 6,500 0 0 0
SHB
10.7
10.7
10.60 10.90 10.55 49,973,400 3,980,441 4,895,641 0
SHC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SHE
5.9
5.9
5.40 5.90 5.40 3,900 0 1,000 0
SHI
14
14
13.70 14 13.70 147,800 0 5,500 0
SHN
8.3
8.3
8.50 8.50 8.10 73,900 0 0 0
SHP
31.4
31.4
31.50 31.50 31 2,300 0 0 0
SHS
12.3
12.3
12.20 12.60 12.20 11,621,600 49,500 1,139,614 0
SID
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.3
48.3
48.05 48.50 48.05 21,100 400 3,199 0
SIV
39
39
39 39 39 1,000 0 0 0
SJ1
17.2
17.2
15.60 17.20 15.60 600 0 0 0
SJD
14.0
14.0
13.90 13.95 13.90 33,400 100 100 0
SJE
10.5
10.5
10.60 10.60 10.40 16,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
19.90 20 19.90 900 0 0 0
SJM
5.1
5.1
5.10 5.10 4.80 4,100 0 0 0
SJS
57.1
57.1
57.40 57.40 56.80 156,800 200 1,200 0
SKG
7.3
7.3
7.31 7.31 7.20 13,600 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
22.70 22.70 22.50 3,100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
152.6
152.6
150.60 152.60 150.60 1,400 0 0 0
SMA
6.4
6.4
6.43 6.43 6.43 0 0 0 0
SMB
41.2
41.2
40.80 41.15 40.80 9,900 0 1,000 0
SMC
9.7
9.7
9.89 9.89 9.69 24,400 0 0 0
SMN
5.8
5.8
5.80 5.80 5.70 3,000 0 0 0
SMT
9.4
9.4
9.40 9.40 9.40 200 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 0 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 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 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
1.7
1.7
1.80 1.80 1.70 233,000 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 3,000 0 0 0
SRC
33.9
33.9
33.85 33.85 33.85 0 0 0 0
SRF
7.4
7.4
7.10 7.35 7.10 700 0 0 0
SSB
16.2
16.2
16 16.30 15.90 1,909,700 85,300 175,054 0
SSC
22
22
22 22 22 100 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
19.5
19.5
19.35 19.55 19.30 12,587,800 2,244,250 670,375 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.2
2.2
2.38 2.38 2.19 79,600 0 0 0
STB
62.8
62.8
62.60 64.60 62.60 1,790,000 501,300 398,313 0
STC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
STD
5.5
5.5
5.60 5.60 5.50 2,100 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
7.9
7.9
7.99 8 7.90 2,900 0 700 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 1.40 1.30 12,400 12,400 100 0
STW
30
30
30 30 30 0 0 0 0
SVC
15.8
15.8
15.75 16 15.75 9,000 400 0 0
SVD
4.5
4.5
4.52 4.52 4.52 0 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 2.80 156,300 0 0 0
SVT
8.9
8.9
8.90 8.90 8.90 500 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 300 0 0 0
SZB
43.2
43.2
42.10 45 42.10 17,200 0 0 0
SZC
17.4
17.4
17.60 17.75 17.40 319,700 18,300 34,800 0
SZE
7.2
7.2
7.30 7.30 7.20 2,400 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.4
28.4
28 28.65 28 9,800 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.5
10.5
10.40 10.50 10.40 13,700 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.3
22.3
22.30 22.30 22.30 1,100 0 0 0
TAL
21.7
21.7
21.65 21.95 21.60 67,600 0 4,484 0
TAR
2.2
2.2
2.30 2.30 2.20 20,100 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.5
31.5
31.40 31.70 31.40 1,900 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
33.2
33.2
32.90 33.20 32.75 12,740,900 1,254,155 441,208 0
TCD
0.8
0.8
0.70 0.80 0.70 666,300 0 0 0
TCH
11.2
11.2
11.30 11.30 11.10 3,279,600 369,044 308,733 0
TCI
9.8
9.8
9.82 9.90 9.70 39,600 0 0 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
28.60 28.65 28.60 29,800 0 0 0
TCM
14.7
14.7
14.85 14.90 14.70 735,700 46,000 10,900 0
TCO
10.0
10.0
10 10.30 9.95 113,300 0 0 0
TCR
2.1
2.1
2.04 2.06 2.04 1,100 0 0 0
TCT
17.7
17.7
17.50 17.65 17.50 400 0 0 0
TCW
30.1
30.1
31.40 31.40 30.10 400 0 0 0
TCX
27.6
27.6
27.80 27.90 27.50 1,816,200 141,600 736,532 0
TD6
6.3
6.3
6.20 6.30 6.10 21,000 0 0 0
TDB
39.3
39.3
39.30 39.30 39.30 100 0 0 0
TDC
6.5
6.5
6.40 6.49 6.20 97,000 0 0 0
TDF
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
TDG
2.2
2.2
2.20 2.20 2.10 8,900 0 0 0
TDH
2.7
2.7
2.70 2.81 2.70 26,200 0 0 0
TDM
59.4
59.4
57.40 59.40 57.40 1,000 0 0 0
TDP
29.8
29.8
29.90 29.90 28.70 226,700 5,100 6,700 0
TDS
8
8
8.30 8.30 8 3,700 0 0 0
TDT
6.3
6.3
6.30 6.30 6.30 19,700 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
75.2
75.2
75.20 75.20 75.20 200 0 0 0
TEG
6.1
6.1
6.06 6.10 6.06 145,200 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
TGG
2.3
2.3
2.30 2.30 2.30 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 6.20 5.90 17,600 0 0 0
THB
8
8
8 8 8 1,000 0 0 0
THD
99.9
99.9
104.80 104.80 92.60 11,600 800 0 0
THG
26.8
26.8
27 27 26.65 33,500 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
9.2
9.2
9.10 9.20 9.10 5,500 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.10 7 4,600 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
18.4
18.4
18.40 18.40 18.40 0 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.4
5.4
5.40 5.40 5.30 270,900 100 0 0
TIN
84.8
84.8
86.20 86.40 84.40 1,000 0 0 0
TIP
16.0
16.0
15.90 15.95 15.85 18,700 0 0 0
TIS
4.5
4.5
4.90 5 4.40 19,500 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
10.8
10.8
11.50 11.50 10.80 5,700 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TLD
8.2
8.2
8.20 8.25 8.15 80,200 0 0 0
TLG
54.9
54.9
54.90 55.20 54.30 195,000 59,200 56,400 0
TLH
3.3
3.3
3.29 3.34 3.25 75,700 0 0 0
TLP
6.5
6.5
6.60 6.60 6.50 30,000 0 0 0
TMB
43.7
43.7
43.70 44 43 39,400 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
50.2
50.2
50.20 50.20 50.20 100 0 0 0
TMS
33
33
33 33 33 0 0 0 0
TMT
11.4
11.4
11.25 11.40 11.25 2,900 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.7
11.7
11.35 11.70 11.35 5,000 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
27.4
27.4
31.20 31.20 27.40 1,100 0 0 0
TNG
17.8
17.8
18.10 18.30 17.80 727,900 13,600 23,200 0
TNH
6.8
6.8
6.61 6.79 6.61 116,000 1,700 837 0
TNI
4.1
4.1
4.29 4.29 4.10 8,200 500 200 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.4
3.4
4 4.20 3.40 7,700 0 0 0
TNT
10.0
10.0
9.67 10 9.67 10,100 0 0 0
TNW
14
14
13.70 14 13.70 2,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
84.2
84.2
82 85 82 81,100 0 0 0
TOT
13.8
13.8
13.60 13.80 13.60 1,400 0 0 0
TOW
33
33
33 33 33 0 0 0 0
TPB
12
12
11.85 12.25 11.75 18,806,500 566,400 830,814 0
TPC
9.5
9.5
9.51 9.51 9.51 0 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
35
36.50 36.50 35 2,200 0 0 0
TRC
24.3
24.3
24.65 24.65 24 164,900 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
10.3
10.3
10.40 10.40 10.30 6,400 0 0 0
TS3
5
5
5 5 5 0 0 0 0
TSA
12.2
12.2
12.20 12.20 11.40 7,700 0 200 0
TSB
16.3
16.3
18.70 18.70 16 2,700 0 0 0
TSC
1.8
1.8
1.72 1.78 1.72 125,900 0 0 0
TSD
3
3
3 3 3 100 0 100 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 0 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
9.6
9.6
10 10 9.20 6,800 0 0 0
TTA
10.7
10.7
10.55 10.65 10.55 6,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.6
9.6
9.60 9.60 9.60 300 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
1.28 1.31 1.26 1,013,400 87,800 0 0
TTG
19.5
19.5
18.30 22.30 18.10 4,900 0 0 0
TTH
2
2
1.90 2 1.90 181,700 0 0 0
TTL
8.3
8.3
7.70 8.30 7.70 1,800 0 0 0
TTN
11.5
11.5
11.50 11.60 11.50 7,100 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32
32
32 32 31.70 3,600 0 3,300 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20
20
20 20 20 0 0 0 0
TV1
18.5
18.5
18.50 18.50 18.20 51,200 0 0 0
TV2
25.1
25.1
25.30 25.40 25.05 244,400 0 2,000 0
TV3
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
TV4
12
12
12.50 12.50 12 11,600 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
6.16 6.20 5.86 2,800 0 0 0
TVC
6.7
6.7
6.70 6.70 6.60 6,400 100 0 0
TVD
9.1
9.1
9.10 9.30 9 44,900 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
9.50 9.70 9.40 486,100 0 0 0
TVS
13.3
13.3
12.80 13.30 12.80 48,800 2,800 100 0
TVT
15
15
15 15 15 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.8
3.8
3.80 3.80 3.80 100 0 0 0
TYA
16.9
16.9
16.85 16.85 16.85 0 0 0 0
UCT
10
10
10 10 10 0 0 0 0
UDC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
UDJ
7.7
7.7
8.20 8.40 7.50 24,800 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54
54
54 54 54 0 0 0 0
ULG
10.8
10.8
10.70 10.80 10.70 1,800 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 200 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 7.20 100 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
V68
29
29
34.60 34.60 25.60 23,600 0 0 0
VAB
9
9
8.99 9.03 8.96 311,600 200 12,786 0
VAF
20.7
20.7
20.70 20.70 20.70 0 0 0 0
VAV
32
32
32 32 32 0 0 0 0
VBB
12.5
12.5
11.80 12.50 11.80 31,100 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 8.50 300 0 0 0
VBT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VC1
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC2
2.9
2.9
2.90 3 2.90 27,900 0 0 0
VC3
23.2
23.2
23 23.30 23 1,566,000 1,800 28,600 0
VC6
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VC7
6.7
6.7
6.60 6.80 6.60 30,100 2,200 0 0
VC9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VCA
6.4
6.4
6.35 6.36 6.35 1,200 0 0 0
VCB
56.9
56.9
56.90 57.30 56.60 2,388,700 121,700 755,229 0
VCC
9.3
9.3
9.20 9.30 9.20 1,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
288.5
288.5
280 288.50 280 200 0 0 0
VCG
15.2
15.2
15 15.35 14.90 2,870,900 565,480 10,211 0
VCI
19.0
19.0
19.10 19.25 18.80 5,852,900 9,800 2,004,185 0
VCK
27.6
27.6
27.90 28.10 27.60 1,269,600 88,000 272,103 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23
23
23 23.30 23 1,100 0 0 0
VCR
58
58
58 58 58 4,600 0 0 0
VCS
30.4
30.4
30.40 31 30.40 28,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
32.3
32.3
32 32.30 32 3,400 0 0 0
VDS
9.9
9.9
10 10.05 9.90 306,300 7,300 79,300 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.6
2.6
2.70 2.70 2.60 4,300 0 0 0
VE3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.90 2.90 2.60 4,100 0 0 0
VEA
38.8
38.8
38.90 39.20 38.10 745,200 0 189,800 0
VEC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VEF
75.3
75.3
75.50 75.50 75.30 900 0 0 0
VES
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VET
13.1
13.1
13.10 13.10 13.10 300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
41.5
41.5
41.80 41.80 41.50 800 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.9
9.9
9.70 10 9.70 627,900 5,400 0 0
VGC
43.4
43.4
43.40 44.25 42.60 395,700 13,100 104,200 0
VGG
37.2
37.2
37.20 37.20 37.20 0 0 0 0
VGI
76.4
76.4
76.30 77.30 76.30 98,000 0 100 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 28 23,300 0 0 0
VGR
127
127
126.60 127 126.60 800 0 0 0
VGS
16.7
16.7
16.80 17.10 16.60 241,600 0 100 0
VGT
11.4
11.4
11.50 11.60 11.40 276,500 100 0 0
VGV
52.4
52.4
52.40 52.40 52.40 0 0 0 0
VHC
50.6
50.6
50.70 50.80 50.50 98,700 4,572 37,385 0
VHD
2.2
2.2
2.20 2.20 2.20 400 0 0 0
VHE
2.7
2.7
2.80 2.80 2.70 39,600 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.5
1.5
1.50 1.50 1.40 84,000 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 10.70 100 0 0 0
VHM
61
61
59.30 61.80 59.30 8,494,300 1,552,700 1,459,851 0
VIB
13.9
13.9
13.85 14 13.75 6,624,100 974,000 690,677 0
VIC
215
215
218.30 219.50 214.50 2,419,600 224,114 542,756 0
VID
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
15.2
15.2
14.50 15.20 14.30 18,700 0 0 0
VIG
4.1
4.1
4 4.20 3.90 86,300 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VIP
9.8
9.8
9.75 9.85 9.75 43,800 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 1,600 0 500 0
VIW
20
20
19.50 20.50 18.50 28,900 0 0 0
VIX
11.9
11.9
11.85 12.15 11.80 28,177,100 240,800 4,176,148 0
VJC
127.5
127.5
127.30 127.80 126.30 804,100 13,900 61,122 0
VKC
1.2
1.2
1.30 1.30 1.20 93,000 0 0 0
VLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VLB
48.3
48.3
48 48.30 47.80 33,500 0 0 0
VLC
11.2
11.2
11.30 11.30 11.20 29,900 0 0 0
VLG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.3
10.3
10.30 10.30 10.30 100 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 3.50 200 0 0 0
VMD
15
15
15.35 15.35 15 1,800 0 1,600 0
VMG
2.2
2.2
1.80 2.20 1.80 600 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 13.30 200 0 0 0
VNB
14.1
14.1
13.90 14.50 13.90 23,800 0 0 0
VNC
34.4
34.4
34 34.40 34 3,100 0 0 0
VND
13.3
13.3
13.30 13.50 13.15 8,816,100 27,700 2,293,927 0
VNE
1.9
1.9
2 2 1.90 81,000 0 0 0
VNF
12.9
12.9
12.80 12.90 12.80 11,100 0 0 0
VNG
5.2
5.2
5.02 5.19 5.02 1,000 0 0 0
VNH
0.6
0.6
0.50 0.60 0.50 117,800 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 600 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 2,600 2,500 0 0
VNM
57.8
57.8
57.40 58.10 57.40 1,620,000 755,526 541,561 0
VNP
16.4
16.4
16.90 16.90 16.40 18,500 0 0 0
VNR
17.9
17.9
17.90 17.90 17.60 5,500 0 0 0
VNS
6.4
6.4
6.44 6.44 6.20 500 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
5.1
5.1
5.10 5.10 5.10 151,400 0 0 0
VNZ
579
579
578 580 578 600 0 0 0
VOS
11.4
11.4
11.45 11.60 11.30 773,100 73,200 13,100 0
VPA
2.1
2.1
2.10 2.10 2.10 900 0 0 0
VPB
24.5
24.5
24.40 24.50 24.25 9,651,700 132,295 1,188,709 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.9
20.9
20.55 21 20.55 6,300 100 0 0
VPG
1.2
1.2
1.18 1.18 1.16 430,800 0 0 0
VPH
2.6
2.6
2.66 2.66 2.60 3,400 0 0 0
VPI
48.1
48.1
49.40 49.80 47.95 1,565,200 74,420 148,439 0
VPL
79
79
76.80 79 76.40 775,100 154,200 72,300 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.2
8.2
8.24 8.24 8.24 300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23
23
23.10 23.20 22.90 153,500 400 11,813 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
11.8
11.8
11.75 11.75 11.75 0 0 0 0
VRE
22.9
22.9
22.75 23.20 22.65 2,582,800 712,700 630,350 0
VRG
13.5
13.5
13.70 13.70 12.50 1,200 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
13
13
13 13.25 12.95 4,628,000 346,500 86,300 0
VSE
6.9
6.9
7.10 7.10 6.90 700 0 0 0
VSF
28.9
28.9
26.90 29.30 26.90 56,000 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41
41
41 41 41 4,700 0 0 0
VSI
18.6
18.6
18.55 18.55 18.55 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
14.5
14.5
14.50 14.50 14.50 1,200 0 0 0
VST
2.7
2.7
2.80 2.80 2.70 66,900 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 11,500 0 0 0
VTB
11.2
11.2
10.80 11.20 10.80 900 0 0 0
VTC
9.3
9.3
9.10 9.30 9 1,100 0 0 0
VTD
4
4
4.10 4.10 3.90 11,500 0 0 0
VTE
6
6
6 6 6 400 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 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
31.9
31.9
31.80 31.90 31 4,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.3
11.3
11.10 11.25 11.05 377,500 0 0 0
VTP
46.7
46.7
46.65 47.30 46.45 229,100 100 3,500 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
9
9
9 9.20 9 15,000 0 0 0
VTV
14.1
14.1
13.90 14.10 13.90 5,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.20 330,600 0 1,900 0
VUA
14.3
14.3
14.30 14.30 14.30 400 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
79.4
79.4
79.90 80.70 79.10 81,300 1,000 6,700 0
VW3
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
26
26
26 26 26 100 0 0 0
WCS
289.8
289.8
289.80 289.80 289.80 0 0 0 0
WSB
52.8
52.8
50.80 52.80 50.80 200 100 0 0
WSS
5.9
5.9
5.90 5.90 5.80 13,700 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 1,000 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
8.7
8.7
8.70 8.70 8.70 1,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
15 15 15 0 0 0 0
XPH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
9.9
9.9
9.86 9.86 9.74 700 0 0 0
YEG
7.8
7.8
7.96 7.96 7.76 448,300 6,200 3,200 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
259.1
259.1
0 0 0 37,728,873 0 0 0
124.9
124.9
0 0 0 30,779,493 0 0 0
1,855.4
1,855.4
0 0 0 224,296,185 0 0 0
1,705.9
1,705.9
0 0 0 509,780,773 0 0 0

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