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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/10/2026

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 19/10/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
25
25
25 25 25 500 0 0 0
AAA
7.2
7.2
7.11 7.20 7.11 837,700 7,000 72,000 0
AAH
1.7
1.7
1.70 1.80 1.60 352,600 0 0 0
AAM
7.4
7.4
7.40 7.40 7.40 3,800 0 0 0
AAN
15.5
15.5
15.45 15.55 15.40 206,600 0 0 0
AAS
10.3
10.3
10.30 10.40 10.10 7,846,200 0 100 0
AAT
2.1
2.1
2.02 2.13 1.95 115,800 0 0 0
AAV
6
6
6.10 6.30 6 244,500 0 0 0
ABB
17.6
17.6
17.50 17.70 17.50 659,500 0 0 0
ABC
10
10
10 10 10 100 0 0 0
ABI
19.1
19.1
19.10 19.10 19 1,500 100 100 0
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.90 2.94 2.89 257,400 0 0 0
ABT
50.4
50.4
50.30 50.40 50.20 1,700 0 0 0
ABW
14.2
14.2
14.50 14.50 14.20 65,500 0 0 0
ACB
20.3
20.3
20.65 20.70 20.25 7,276,900 230,200 4,775,955 0
ACC
3.8
3.8
3.94 4.05 3.67 177,600 0 0 0
ACE
30.7
30.7
30.80 30.80 30.70 200 0 0 0
ACG
31.0
31.0
32.30 32.30 29.30 1,200 0 0 0
ACL
11.2
11.2
10.90 11.20 10.90 5,200 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ACV
41.3
41.3
41.70 41.80 40.90 824,500 42,100 0 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
8
8
7.80 8.02 7.80 1,000 0 0 0
ADP
23.8
23.8
23.45 23.75 23.45 1,800 0 500 0
ADS
7.6
7.6
7.53 7.63 7.53 16,900 200 0 0
AFX
9.8
9.8
9.80 9.83 9.74 245,100 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
9.3
9.3
9.45 9.47 9.21 144,300 0 12,600 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
31.8
31.8
31.20 31.80 31.20 500 0 0 0
AGR
11.4
11.4
11.50 11.65 11.35 256,500 1,300 1,600 0
AGX
125
125
125 125 125 700 0 300 0
AIC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
AIG
46.8
46.8
46.50 47.20 46 17,100 3,000 0 0
ALC
14.1
14.1
14.10 14.20 14.10 15,400 0 0 0
ALT
13
13
13 13 13 900 0 0 0
ALV
8.3
8.3
9 9.20 8.30 27,100 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
14.5
14.5
14.50 14.50 14.50 9,500 0 0 0
AMS
7
7
7 7.10 7 14,400 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 149,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
15.2
15.2
15.35 15.35 14.75 16,900 800 0 0
ANV
18.9
18.9
18.30 19.20 18.30 2,141,900 186,400 465,261 0
APC
6
6
6 6 6 200 0 0 0
APF
43.5
43.5
43.10 43.50 43.10 8,100 0 0 0
APG
4.1
4.1
4.06 4.11 4.05 200,000 0 0 0
APH
7.0
7.0
6.99 7.06 6.98 163,900 2,100 800 0
API
4.3
4.3
4.30 4.40 4.20 194,800 3,000 1,500 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.90 4 3.70 2,200 0 300 0
APS
5.3
5.3
5.40 5.40 5.20 528,600 0 46,500 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
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 0 0 0 0
ASM
4.6
4.6
4.63 4.70 4.61 232,200 0 7,400 0
ASP
15.7
15.7
15.75 15.80 15.25 91,000 200 400 0
AST
60
60
60 60.30 60 3,200 1,100 2,500 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.5
39.5
40.50 40.50 39.50 200 0 0 0
AVG
8.3
8.3
8.40 8.50 8.30 13,700 0 0 0
BAB
10.6
10.6
10.50 10.60 10.30 2,500 100 0 0
BAF
31.0
31.0
31 31.05 30.75 899,400 80,900 34,300 0
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
27
27
27 27 27 100 0 100 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
14.9
14.9
14.90 14.90 14.90 600 0 0 0
BCA
16.8
16.8
15.10 16.90 15 2,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.8
5.8
5.40 5.80 5.30 291,100 0 0 0
BCE
5.9
5.9
6.10 6.10 5.80 58,700 0 0 0
BCF
35.4
35.4
35.30 36 35.30 2,200 0 0 0
BCM
39.2
39.2
39.25 40.50 38.90 578,300 47,100 55,100 0
BCP
8
8
8 8 8 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
25.7
25.7
25.70 25.70 25.70 0 0 0 0
BDT
7.9
7.9
7.70 8 7.70 3,000 0 0 0
BDW
24
24
24 24 24 100 0 0 0
BED
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BEL
19.6
19.6
19.60 19.60 19.60 2,900 0 0 0
BFC
56.5
56.5
57.60 58.90 55 78,200 4,750 13,300 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 2,400 0 0 0
BHC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BHI
6.6
6.6
6.60 6.60 6.60 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.1
27.1
27.05 27.10 27.05 700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
19.3
19.3
19.40 19.40 19.10 3,500 100 0 0
BID
33.7
33.7
34.30 34.40 33.50 3,311,300 159,124 1,284,467 0
BIG
4.6
4.6
4.70 4.80 4.60 228,200 100 0 0
BIO
12.5
12.5
12.80 12.80 12.50 1,100 0 0 0
BKC
15
15
15.60 15.60 14.80 30,400 0 0 0
BKG
2
2
2.08 2.09 1.96 258,300 0 0 0
BLF
2.6
2.6
2.60 2.60 2.50 300 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10
10
10.35 10.35 10 23,600 0 1,300 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
13.80 13.80 13.60 34,300 0 1,200 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
8
8
8 8 8 100 0 100 0
BMP
138
138
140.50 141 137.60 197,100 18,310 100,400 0
BMS
11.8
11.8
11.90 11.90 11.80 24,800 0 0 0
BMV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17.5
17.5
17.50 17.50 17.50 300 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
15
15.10 15.10 15 300 0 0 0
BRC
11.2
11.2
11.10 11.15 11.10 400 0 100 0
BRR
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BRS
19
19
19 19 19 100 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 2,900 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
26
26.60 26.90 25.75 534,800 85,900 107,370 0
BSL
13
13
13.30 13.40 13 17,800 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.9
28.9
28.75 29.20 28.55 4,928,000 249,450 163,700 0
BT1
11.9
11.9
11.90 11.90 11.90 0 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 0 0 0 0
BTD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.8
18.8
18.80 18.80 18.80 100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BTP
6.8
6.8
6.75 6.76 6.70 20,600 0 11,900 0
BTS
4.4
4.4
4.40 4.40 4.40 3,900 0 0 0
BTT
37.8
37.8
39 39 36.75 900 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
BVB
10.3
10.3
10.45 10.60 10.30 3,229,500 174,300 5,900 0
BVG
2.9
2.9
2.80 2.90 2.80 1,800 0 0 0
BVH
70.7
70.7
71.50 71.50 68 1,652,800 789,100 234,830 0
BVL
10
10
10 10 10 100 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.3
26.3
26.50 27.30 26.30 699,900 1,800 15,700 0
BWA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BWE
42
42
42 42 41.70 64,600 0 400 0
BWS
29.5
29.5
29.50 29.50 29.50 200 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C22
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C32
15
15
15 15 15 11,100 0 0 0
C47
7.9
7.9
8.13 8.13 7.90 12,500 0 100 0
C4G
4.6
4.6
4.60 4.70 4.50 107,500 0 0 0
C69
17.9
17.9
17.70 17.90 17.50 362,700 0 7,300 0
C92
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
5.90 6.20 5.90 200 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
40.2
40.2
40.20 40.20 39.80 8,100 0 1,060 0
CAR
35
35
36.10 36.10 35 3,700 0 0 0
CAT
14.7
14.7
14.70 15.30 14.70 18,300 0 0 0
CBI
11.6
11.6
11 11.60 11 400 0 0 0
CBS
22
22
21.80 22.20 21.80 500 0 0 0
CC1
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CCA
14
14
14 14 14 200 0 0 0
CCC
5.5
5.5
5.75 5.75 5.50 1,400 0 0 0
CCI
17
17
17 17 17 400 0 0 0
CCL
3.1
3.1
3.10 3.10 3.05 29,400 0 0 0
CCM
30
30
30 30 30 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14
14
14.10 14.10 14 1,000 700 0 0
CCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CCT
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
23.9
23.9
22.90 23.90 22.80 201,500 23,400 12,200 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.7
25.7
26.30 26.30 25.70 10,500 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
4.2
4.2
4.10 4.20 4.10 600 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
10.9
10.9
11 11.40 10.80 7,745,600 5,200 1,597,559 0
CET
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
24.6
24.6
24.60 24.60 24.60 100 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
26.5
26.5
26.40 26.45 26.40 5,500 0 0 0
CHS
11
11
10 11 9.40 300 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.7
8.7
8.60 8.70 8.60 4,400 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.4
6.4
6.45 6.60 6.40 1,225,100 0 0 0
CII
13.0
13.0
13.10 13.20 12.85 9,139,400 145,800 448,100 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CKA
53.6
53.6
53 53.60 53 6,300 0 0 0
CKD
20.2
20.2
20.20 20.20 20.20 0 0 0 0
CKG
5.4
5.4
5.22 5.45 5.22 15,200 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
53
53
53 53 53 100 0 0 0
CLH
20.6
20.6
20.60 20.60 20.60 2,500 0 0 0
CLI
30.2
30.2
30.40 31 29.70 377,200 0 0 0
CLL
26.6
26.6
26.60 26.60 26.50 6,700 0 0 0
CLM
50
50
56 56 50 200 0 0 0
CLW
51
51
51 51 51 100 0 0 0
CLX
13
13
13 13 12.90 61,100 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
18.1
18.1
18.10 18.10 18 800 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.7
19.7
20.10 20.20 19.65 136,000 5,000 42,933 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
CMN
15.2
15.2
15.30 15.40 15.20 2,000 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5
5
5.10 5.10 5 8,100 0 0 0
CMT
9
9
9 9 9 3,000 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 0 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.5
4.5
4.45 4.50 4.43 55,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
CNG
19.6
19.6
19.55 19.55 19.50 6,100 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
COM
28.5
28.5
26.65 28.45 26.65 200 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
16
16
16.20 16.20 16 700 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 2.60 0 0 0 0
CQN
31.5
31.5
30.20 31.50 30.20 42,200 0 0 0
CQT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CRC
5
5
5 5 4.95 363,700 0 2,100 0
CRE
5.4
5.4
5.40 5.40 5.21 181,500 0 4,500 0
CRV
22.2
22.2
21 22.20 21 300 0 0 0
CSC
8.7
8.7
8.70 8.80 8.60 8,800 0 0 0
CSI
14
14
14 14 14 0 0 0 0
CSM
12.1
12.1
12.50 12.50 11.95 42,300 0 200 0
CST
12
12
12.10 12.10 11.80 4,600 0 0 0
CSV
23.4
23.4
23.20 23.90 22.80 700,300 39,500 117,300 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
16
16
16 16 16 1,000 100 0 0
CTD
63.2
63.2
63.20 63.80 62.50 394,000 34,500 174,533 0
CTF
18.9
18.9
19.30 19.30 18.35 116,400 0 13,600 0
CTG
30.5
30.5
30.65 30.70 29.85 18,491,300 2,887,299 4,187,626 0
CTI
16.2
16.2
16.10 16.30 15.90 312,100 11,700 5,800 0
CTP
8.6
8.6
8.40 8.70 7.90 554,400 2,400 0 0
CTR
67.8
67.8
68.60 68.60 67.80 81,600 0 10,284 0
CTS
20.9
20.9
21.50 21.65 20.80 1,362,500 100,700 18,701 0
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
20
20
20 20 20 600 0 0 0
CTX
4.3
4.3
4.20 4.50 4.20 9,300 0 0 0
CVN
1.5
1.5
1.60 1.60 1.40 782,300 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 2,100 0 0 0
D2D
21.7
21.7
21.75 22 21.65 18,200 0 2,700 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.7
13.7
13.70 13.70 13.70 100 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
2.6
2.6
2.75 2.75 2.52 111,800 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DBC
15.7
15.7
15.80 15.90 15.60 1,162,300 6,900 1,900 0
DBD
46
46
45.85 46.45 45.45 5,600 0 0 0
DBM
23
23
21.90 23 21.90 1,800 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 0 0 0 0
DC1
4.9
4.9
4.90 4.90 4.90 300 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.1
6.1
6.04 6.13 6.03 87,900 600 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
52
52
50 53 50 730,700 0 0 0
DCM
33.9
33.9
33.95 33.95 33.60 1,018,100 250,000 40,400 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
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
DDG
0.9
0.9
0.90 1 0.80 428,200 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DDV
17.1
17.1
16.70 17.20 16.50 653,000 0 5,000 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
33
33
33 33.10 32.90 205,000 700 7,800 0
DGT
4
4
3.90 4 3.80 152,500 5,000 0 0
DGW
45.5
45.5
45.45 45.45 44.35 1,035,100 153,100 269,700 0
DHA
54.8
54.8
54.40 55.80 53.60 16,700 0 100 0
DHB
11.7
11.7
11.70 11.90 11.50 35,200 0 0 0
DHC
37.8
37.8
37.20 37.80 37 379,500 78,800 34,190 0
DHD
26.7
26.7
26.60 27 26.50 2,400 0 0 0
DHG
89.8
89.8
90.20 90.20 89.20 2,600 100 0 0
DHM
6.9
6.9
6.90 6.90 6.90 4,000 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
49.5
49.5
51.50 51.50 48.50 800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 100 0 0 0
DIG
9.5
9.5
9.62 9.70 9.52 4,801,400 159,020 297,124 0
DIH
6.3
6.3
6.20 6.30 6.20 900 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 3.90 102,300 8,600 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.89 1.94 1.89 366,800 14,200 1,000 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
54.9
54.9
54.10 55 53.30 600 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DMX
74.8
74.8
75 75.30 74.50 17,600 500 8,900 0
DNA
24
24
24 24 24 100 0 0 0
DNC
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DND
7
7
9.30 9.30 7 700 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 100 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
22
22
22 22 22 100 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 30.20 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
28.4
28.4
28.20 28.60 28.20 400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.1
61.1
60.20 61.10 59.30 3,900 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
27.6
27.6
27.60 28.05 27.30 307,700 200 27,300 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.3
21.3
21.35 21.35 21.20 1,211,500 0 172,700 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.0
37.0
36.80 37.15 36.80 114,300 0 8,900 0
DQC
9.3
9.3
9.34 9.34 9.34 100 0 100 0
DRC
9.3
9.3
9.38 9.60 9.30 1,740,200 0 37,400 0
DRG
7.6
7.6
7.40 7.60 7.40 2,700 0 0 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
15.9
15.9
15.70 15.90 15.50 678,200 0 0 0
DRL
40.7
40.7
41 41 40.70 4,900 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 9.83 9.58 8,100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
20.6
20.6
20.75 20.95 20.45 610,400 0 323,400 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
36.90 37 36.80 500 0 0 0
DSP
12.9
12.9
12.90 12.90 12.90 200 0 0 0
DST
6.6
6.6
6.70 6.80 6.60 73,300 0 0 0
DTA
3.3
3.3
3.33 3.33 3.26 800 0 0 0
DTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
DTD
10.2
10.2
10.20 10.30 10.20 64,800 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
1.80 1.80 1.80 200 0 0 0
DTK
10.6
10.6
10.70 10.70 10.40 1,400 0 0 0
DTL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DTP
58.8
58.8
59.10 59.10 58.80 26,800 0 0 0
DTR
10
10
10 10 9.70 43,400 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
DUS
3.9
3.9
3.80 3.90 3.80 600 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DVN
17
17
17 17 16.80 12,900 0 0 0
DVP
75.5
75.5
75 75.70 75 4,500 1,000 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
DWS
13
13
13 13 13 0 0 0 0
DXG
10.3
10.3
10.35 10.50 10.20 14,842,800 1,218,000 3,946,802 0
DXL
10
10
10 10 10 0 0 0 0
DXP
15
15
14.70 15.30 14.60 445,100 3,400 19,400 0
DXS
5.0
5.0
5 5.05 4.95 1,553,700 37,800 0 0
DXV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 900 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
2.3
2.3
2.30 2.30 2.20 1,500 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.3
16.3
16.35 16.50 16.25 3,427,000 22,600 699,500 0
EIC
20
20
20 20 20 0 0 0 0
EID
17.6
17.6
17.60 17.60 17.60 5,100 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 500 0 0 0
ELC
11.4
11.4
11.50 11.60 11.30 451,000 14,600 22,947 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
8.42 8.57 8.40 26,900 5,200 0 0
EVF
11.5
11.5
11.70 11.70 11.45 953,300 15,200 73,700 0
EVG
3.8
3.8
3.94 3.94 3.77 1,037,900 6,000 59,100 0
EVS
5.4
5.4
5.50 5.70 5.10 574,400 14,500 110,800 0
F88
56.2
56.2
54.30 57.40 54.20 186,600 1,679 6,000 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
2.9
2.9
2.86 2.86 2.81 17,000 0 0 0
FCN
10.6
10.6
10.45 10.65 10.40 508,400 39,300 12,100 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.5
25.5
25.50 25.50 25.50 0 0 0 0
FIC
14
14
14 14.40 14 4,200 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
3.0
3.0
2.96 2.96 2.90 375,500 0 0 0
FIT
2.9
2.9
2.94 2.99 2.92 217,100 0 0 0
FMC
35.4
35.4
34.90 35.85 34.90 20,700 2,800 0 0
FOC
61.2
61.2
60.90 61.20 60.70 12,900 0 0 0
FOX
55.8
55.8
56.10 56.30 55.60 30,700 0 0 0
FPT
57.1
57.1
58.60 58.60 57.10 4,190,500 541,983 1,267,735 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
146
146
142 146 140 548,100 1,479,800 410,200 0
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39.2
39.2
39.20 39.20 39.20 200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
18.4
18.4
18.90 19.10 18.30 856,900 65,600 161,900 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
9 9.20 8.90 180,500 0 0 0
GAS
76.7
76.7
77 77.40 76.20 535,700 79,101 116,400 0
GCB
5.7
5.7
5.70 5.70 5.70 100 0 0 0
GCF
17.1
17.1
17.90 17.90 17.10 6,300 0 0 0
GDA
11.9
11.9
11.90 11.90 11.80 30,600 0 0 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 9,700 7,100 0 0
GDW
32
32
32 32 32 100 0 0 0
GEE
66.4
66.4
66.50 68.50 66 1,134,100 25,600 202,400 0
GEG
11.8
11.8
11.85 11.85 11.60 60,700 0 2,600 0
GEL
27.6
27.6
27.70 28.10 27.40 1,090,200 118,300 239,200 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.8
22.8
23 23.45 22.60 9,739,600 464,700 1,331,700 0
GGG
3
3
3 3 3 0 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GHC
25
25
24.20 25.30 24.20 9,000 0 0 0
GIC
10.9
10.9
10.90 10.90 10.30 900 0 0 0
GIL
7.9
7.9
7.92 7.94 7.88 48,700 1,400 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 0 0 0 0
GLT
22.5
22.5
22.50 22.50 22.50 100 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
GMC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GMD
54
54
54.40 54.40 53.50 586,900 249,630 106,600 0
GMH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 0 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 54,900 0 0 0
GSM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
GSP
10.4
10.4
10.35 10.55 10.20 60,400 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
11
11
11 11 11 100 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
31.4
31.4
31.50 31.65 30.80 1,282,500 0 300,900 0
GVT
76.5
76.5
76.50 76.50 76.50 100 0 0 0
H11
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 100 0 0 0
HAG
14.4
14.4
14.45 14.50 14.25 2,289,500 105,300 137,300 0
HAH
49.1
49.1
49.20 49.20 48.40 711,400 39,400 333,060 0
HAM
39
39
39 39 39 1,000 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HAP
7.2
7.2
7.08 7.40 7.08 18,800 0 100 0
HAR
2.5
2.5
2.56 2.56 2.48 48,500 0 0 0
HAS
8.3
8.3
9.20 9.49 8.32 8,300 8,000 200 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
8.6
8.6
8.60 8.68 8.55 97,600 1,700 0 0
HBC
3
3
3 3.10 2.90 435,200 0 500 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
24.6
24.6
24 24.80 23.90 19,200 0 0 0
HCD
6.1
6.1
6.10 6.13 6.02 14,400 0 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
24.2
24.2
24 24.50 23.75 2,889,900 38,100 428,700 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HD6
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.2
9.2
9.20 9.40 9 233,200 0 0 0
HDB
22.8
22.8
22.80 22.85 22.35 12,815,800 1,648,803 2,218,300 0
HDC
10.4
10.4
10.50 10.55 10.35 688,500 5,300 78,400 0
HDG
14.9
14.9
15.20 15.20 14.85 504,400 8,500 52,111 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 0 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 0 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEP
11
11
11 11.40 11 400 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
115
115
112 115 112 1,000 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
75.80 75.80 75.80 0 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 33,500 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
17.20 17.35 16.90 1,203,900 0 57,846 0
HHS
9.0
9.0
9.06 9.11 8.87 1,992,900 0 105,000 0
HHV
9.3
9.3
9.50 9.54 9.26 3,638,700 58,100 1,206,310 0
HID
5.1
5.1
4.82 5.35 4.82 744,100 3,500 10,400 0
HII
9.9
9.9
9.63 10.15 9.63 594,100 58,950 36,400 0
HIO
9.8
9.8
9.70 10 9.70 51,200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.4
25.4
27 27 25.40 1,200 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.7
14.7
14.40 14.70 14.40 24,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
661.3
661.3
661.30 661.30 661.30 0 0 0 0
HLC
10
10
10 10 10 12,400 0 0 0
HLD
12
12
12.10 12.10 12 3,800 0 2,300 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
10.9
10.9
10.80 11 10.60 14,500 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
18 18 18 0 0 0 0
HMR
9
9
8.20 9 8 17,400 0 0 0
HMS
29
29
28.50 29 28.50 6,000 0 0 0
HNA
21.6
21.6
21 21.60 21 200 0 0 0
HNB
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HND
8.9
8.9
8.70 8.90 8.70 900 0 0 0
HNF
20
20
17.20 20 17.20 14,200 0 0 0
HNG
5.8
5.8
5.80 5.80 5.70 353,100 300 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.7
7.7
7.70 7.80 7.70 68,600 0 0 0
HNP
12
12
12 12 12 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 4 3.80 27,500 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
27.0
27.0
27.50 27.50 26.65 40,900 0 4,000 0
HPB
18.5
18.5
18.80 18.80 18.50 1,100 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 3,000 0 0 0
HPG
20.6
20.6
21 21.05 20.55 13,224,600 377,583 1,893,911 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 8,400 0 0 0
HPP
58
58
60 60 58 2,000 0 0 0
HPT
27
27
27 27 27 0 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
3.8
3.8
3.81 3.84 3.78 279,400 0 17,400 0
HQC
2.0
2.0
2.05 2.05 1.97 1,583,800 0 395,800 0
HRB
23
23
23 23 23 0 0 0 0
HRC
31.6
31.6
30.90 31.60 30.90 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.50 10.50 10.35 2,444,500 81,900 194,954 0
HSL
7.7
7.7
7.75 7.80 7.65 213,400 0 100 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
16.2
16.2
16 16.20 16 200 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HT1
13.2
13.2
12.50 13.20 12.40 1,842,800 0 200 0
HTC
29.5
29.5
32.60 32.70 29.50 1,500 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 900 0 0 0
HTG
33.2
33.2
33.05 33.70 33.05 3,400 0 0 0
HTI
18.9
18.9
19.20 19.20 18.85 18,500 0 0 0
HTL
19.7
19.7
19.70 19.70 19.65 500 100 0 0
HTM
11.2
11.2
11.30 11.30 9.60 27,600 0 0 0
HTN
7.2
7.2
7.15 7.23 7.12 393,500 8,600 4,110 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 0 0 0 0
HTV
12.5
12.5
12.45 12.45 12.45 0 0 0 0
HU1
4.4
4.4
4.41 4.41 4.41 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.60 21,600 0 0 0
HU4
8
8
8 8 8 400 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HUB
10.7
10.7
10.60 10.80 10.60 5,500 0 0 0
HUG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HUT
12.3
12.3
12.10 12.30 12.10 2,393,800 25,400 16,800 0
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.4
10.4
10.40 10.45 10.25 139,600 0 1,000 0
HVN
21.2
21.2
21.10 21.15 20.50 894,300 855,600 131,900 0
HVT
23.5
23.5
23.40 23.50 23.40 3,500 0 0 0
HVX
2.2
2.2
2.10 2.30 2.10 1,600 0 0 0
HWS
14.4
14.4
14.40 14.50 14.40 1,800 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
1.50 1.70 1.50 2,700 0 0 0
ICG
10.5
10.5
10.30 10.50 10.30 3,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.7
24.7
24.80 24.80 24.70 900 0 0 0
ICT
17.2
17.2
17.15 17.15 17.15 0 0 0 0
IDC
33.9
33.9
33.90 34 33.20 1,078,100 485,000 487,790 0
IDI
5.3
5.3
5.20 5.40 5.17 685,000 0 0 0
IDJ
2.9
2.9
3 3 2.90 253,800 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.3
21.3
21.50 21.50 21.30 3,800 400 0 0
IFS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
IJC
6.8
6.8
6.88 6.94 6.83 1,075,800 14,800 68,500 0
ILA
5.5
5.5
5.70 5.70 5.30 5,600 0 0 0
ILB
19
19
19.20 19.20 19 28,800 0 0 0
ILC
6.7
6.7
5.60 6.70 5.60 200 0 0 0
ILS
17.7
17.7
17.80 17.80 17.70 900 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
35.6
35.6
37 37 35.20 13,400 0 5,200 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
12.3
12.3
12.40 12.50 12.10 169,600 1,100 500 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
20.6
20.6
20.60 20.60 20.60 3,700 0 0 0
IST
30.1
30.1
30.10 30.10 30.10 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
8.85 8.90 8.80 25,200 0 0 0
ITD
10.3
10.3
10.30 10.30 10.30 400 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 29,300 0 0 0
ITS
2.8
2.8
2.80 2.80 2.80 100 0 0 0
IVS
6.2
6.2
6.20 6.20 6.10 5,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.9
2.9
2.97 2.99 2.90 123,800 14,000 2,200 0
KAI
11.5
11.5
11.30 11.60 11.30 107,500 0 0 0
KBC
26
26
25.90 26 25.65 680,600 800 82,100 0
KCB
10.4
10.4
10.40 10.50 10.30 9,900 0 0 0
KDC
50.6
50.6
50.30 50.60 50.10 109,900 0 8,000 0
KDH
14.2
14.2
14.40 14.40 14.05 3,073,100 58,400 486,100 0
KDM
22.5
22.5
20 22.90 19.50 28,300 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 500 0 0 0
KHD
12.1
12.1
12.10 12.10 12.10 100 0 0 0
KHG
4.5
4.5
4.54 4.54 4.45 3,327,100 0 206,700 0
KHP
9.5
9.5
9.45 9.45 9.45 2,500 0 0 0
KHS
12
12
12 12 11.70 4,000 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
16.1
16.1
16.10 16.10 16.10 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.2
11.2
11.05 11.20 11.05 90,600 0 0 0
KMR
2.2
2.2
2.17 2.21 2.17 1,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
6.7
6.7
6.72 6.72 6.72 68,700 100 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.6
13.6
13.30 14 13.15 2,222,100 135,200 15,700 0
KSD
5.1
5.1
5.10 5.10 5.10 1,100 0 0 0
KSF
74.2
74.2
74 74.80 74 86,200 0 0 0
KSQ
0.8
0.8
0.80 0.80 0.80 0 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KSV
117.9
117.9
114.90 118.50 114.40 41,500 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
1.1
1 1.10 1 145,700 0 0 0
L10
23.9
23.9
23 23.90 23 600 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 200 0 0 0
L14
18.1
18.1
18.50 18.50 18.10 28,300 0 500 0
L18
12.2
12.2
11.90 12.60 11.90 70,200 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L40
22.6
22.6
22.20 24.20 21.20 7,800 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 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 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
18
18
18 18 18 2,000 0 0 0
LAI
7.1
7.1
7.30 7.30 7 48,500 0 0 0
LAS
11.6
11.6
11.80 11.80 11.50 271,700 0 10,100 0
LAW
19.4
19.4
19.40 19.40 19.40 400 0 0 0
LBE
15
15
15 15 14.70 2,300 0 0 0
LBM
26.3
26.3
26.30 26.30 26 12,400 0 4,400 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.5
6.5
6.48 6.56 6.38 1,081,100 41,000 42,500 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.39 2.41 2.38 351,700 0 0 0
LDP
7.6
7.6
7.60 7.70 7.50 4,300 0 0 0
LDW
18.8
18.8
18.80 18.80 18.80 200 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
3.3
3.3
2.70 3.30 2.70 400 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.3
4.3
4.41 4.41 4.10 2,500 0 0 0
LHC
48.2
48.2
48 48.20 45 31,300 300 0 0
LHG
26.1
26.1
26 26.05 25.95 9,000 0 500 0
LIC
28.5
28.5
29 29 27.40 1,000 0 0 0
LIG
2.9
2.9
2.80 3 2.80 70,800 0 0 0
LIX
25.0
25.0
25.40 25.40 24.75 11,200 2,000 200 0
LKW
29
29
29 29 29 0 0 0 0
LLM
25.6
25.6
27 27 25.50 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
6
6
6 6 6 87,600 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 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
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
38.5
38.5
38.40 38.80 38 1,332,900 182,850 521,100 0
LPS
17.3
17.3
17.40 17.75 17.15 258,300 23,100 18,500 0
LPT
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.9
34.9
34 34.90 33.90 16,300 0 0 0
LSS
7.9
7.9
7.74 7.89 7.74 9,900 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
18.2
18.2
18.20 18.20 18.20 8,000 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10
10
10.30 10.30 10 5,600 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
19.7
19.7
19.90 19.95 19.60 12,029,200 5,610,751 2,822,770 0
MBG
2.7
2.7
2.70 2.90 2.60 338,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.4
15.4
15.20 15.60 15.10 3,389,500 38,000 214,800 0
MBT
9.7
9.7
10 10 9.70 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
MCH
139.8
139.8
140 140.20 138.60 831,000 22,500 29,600 0
MCM
26.5
26.5
26.40 26.50 26.40 19,500 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 800 0 0 0
MCP
29.6
29.6
29.50 29.60 29.35 41,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
8.30 8.30 8.30 700 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
40
40
40 41 39.50 15,700 0 0 0
MEC
1.6
1.6
1.60 1.60 1.60 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
7
7
7 7 7 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.7
27.7
27.30 27.70 27.30 3,200 0 0 0
MGC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
MGG
24.2
24.2
24 24.20 23.60 1,200 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MH3
26
26
25.80 26 25.80 400 0 0 0
MHC
6.8
6.8
6.85 6.85 6.75 2,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
7.4
7.4
8 8 7.40 2,400 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.7
15.7
15.40 15.65 15.40 72,200 22,000 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 0 0 0 0
MML
25.3
25.3
25.50 25.60 25.30 21,000 300 0 0
MNB
28.7
28.7
28.70 28.70 28.60 4,100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.60 13.60 13.50 2,200 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 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
14.85 14.95 14.75 10,016,500 268,200 2,913,200 0
MSH
32
32
31.45 32.20 31.45 135,700 9,400 2,600 0
MSN
72.4
72.4
71.50 72.40 71 4,195,500 611,550 688,208 0
MSR
65.5
65.5
64.30 65.80 63 834,700 600 8,800 0
MST
9.3
9.3
9.20 9.40 9.20 615,300 18,000 4,100 0
MTA
10.8
10.8
11.40 11.40 10.60 4,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 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 11.60 400 0 400 0
MVC
14
14
13.60 14.30 13.60 50,300 0 0 0
MVN
60.3
60.3
61.10 61.90 60.30 12,000 0 0 0
MWG
74.2
74.2
74.60 74.90 73.90 1,720,700 773,140 831,500 0
MZG
11.7
11.7
11.80 11.80 11.20 800,000 136,000 33,200 0
NAB
12
12
12 12.15 11.65 2,211,900 56,500 351,080 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.90 48.10 47.80 231,700 3,100 17,000 0
NAG
6.6
6.6
6.50 6.70 6.50 96,900 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.5
30.5
30.50 30.50 30.50 100 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.0
13.0
12.95 12.95 12.95 0 0 0 0
NAW
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBB
17.2
17.2
17.20 17.20 17.20 11,000 0 0 0
NBC
8.3
8.3
8.30 8.50 8.10 80,300 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NBT
14
14
14.30 14.30 14 200 0 0 0
NBW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NCG
10.8
10.8
12 12 10.80 1,600 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.1
83.1
83.10 83.40 83 7,400 100 2,500 0
ND2
30.9
30.9
31 31 30.90 5,400 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 7.70 7.50 56,900 0 0 0
NDP
22
22
22 22 22 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 700 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5
5
5 5 5 300 0 0 0
NED
5.9
5.9
5.90 5.90 5.90 4,800 0 0 0
NET
58
58
57.70 58 57.50 1,000 0 0 0
NFC
51.2
51.2
51.20 51.20 51.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.1
7.1
7.27 7.31 7.05 136,700 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
55
55
55 55 51 800 0 0 0
NHH
9.8
9.8
9.70 9.77 9.67 8,000 0 0 0
NHT
11.4
11.4
11.45 11.45 11.35 1,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
10.6
10.6
10.50 10.70 10.35 3,307,300 294,700 228,200 0
NLG
21.4
21.4
21.60 21.75 21.40 887,500 5,000 444,500 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46
46
46.30 46.30 45.05 19,600 0 800 0
NNT
26
26
24.10 26 23.30 1,000 100 320 0
NO1
3.2
3.2
3.10 3.31 3.10 62,300 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
6.9
6.9
6.90 6.90 6.90 100 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 96,300 0 0 0
NSC
63.5
63.5
60.20 63.50 60.20 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
3.90 4 3.90 6,500 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
11.4
11.4
11.40 11.40 11.40 200 0 0 0
NT2
23.4
23.4
23.30 23.50 23 1,124,700 517,500 402,200 0
NTC
132.1
132.1
133.10 133.10 132.10 800 0 0 0
NTF
11
11
11 11 11 0 0 0 0
NTH
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NTL
11.9
11.9
12 12.05 11.85 159,600 10,300 9,400 0
NTP
51.8
51.8
54 54.80 51.80 252,300 16,900 104,400 0
NTT
9.2
9.2
9.20 9.20 9.20 300 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
13.3
13.3
13.90 14 13 2,163,000 254,500 135,100 0
NVL
10.8
10.8
10.85 11.15 10.75 27,569,200 1,177,300 1,536,200 0
NVP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.87 300 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.5
3.5
2.70 3.50 2.70 9,500 0 0 0
OCB
10.1
10.1
10.10 10.15 10.05 562,300 9,800 50,800 0
OCH
7.1
7.1
7.20 7.60 7.10 124,300 0 0 0
ODE
45.6
45.6
45.40 45.70 45.40 17,000 0 0 0
OGC
2.3
2.3
2.25 2.34 2.24 313,200 9,700 11,200 0
OIL
12.9
12.9
12.90 13.10 12.80 739,800 200 0 0
ONE
10.2
10.2
8.80 10.20 8.70 5,600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.6
19.6
19 19.60 19 11,900 0 0 0
ORS
13.5
13.5
13.65 13.80 13.45 1,549,700 82,200 148,000 0
PAC
14.8
14.8
14.50 15 14.50 292,200 21,100 1,000 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.3
18.3
18.35 18.50 18.20 424,200 19,800 109,100 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2
2
2.10 2.10 2 75,700 200 0 0
PAT
73.6
73.6
72.50 75.50 72.30 12,100 100 0 0
PBC
5.1
5.1
5.10 5.10 5.10 1,000 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
18.70 18.75 18.50 335,800 1,000 44,600 0
PCB
9.5
9.5
9.10 9.70 9 982,500 0 4,000 0
PCC
32
32
30 32.20 30 2,300 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2.2
2.2
2.10 2.20 2.10 200 0 0 0
PCG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PCH
18.1
18.1
18.20 18.30 18.10 85,200 2,200 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.1
11.1
10.80 11.10 10.70 8,100 0 0 0
PDB
23.4
23.4
23.30 23.40 23 3,400 0 500 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
82.9
82.9
83.10 83.50 82.90 6,400 0 0 0
PDR
11.3
11.3
11.25 11.40 11.20 3,604,600 152,400 490,480 0
PDV
8.5
8.5
8.42 8.52 8.42 19,300 700 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
50
50.50 51 49.85 499,300 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 92,500 0 0 0
PGB
9.5
9.5
9.40 9.50 9.40 4,700 0 0 0
PGC
15.9
15.9
15.50 16 15.50 101,200 6,800 8,000 0
PGD
22
22
20.50 22 20.50 200 0 0 0
PGI
20.8
20.8
21.90 22 20.80 800 0 0 0
PGN
6
6
6 6 6 500 0 0 0
PGS
82
82
75.70 82.90 75.70 1,500 0 800 0
PGT
6
6
6 6 6 0 0 0 0
PGV
20.6
20.6
20.75 20.75 20.05 35,800 800 0 0
PHC
3.7
3.7
3.57 3.80 3.50 46,700 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52
52
52 52 52 0 0 0 0
PHP
47.5
47.5
47.60 47.70 47.40 171,900 4,300 0 0
PHR
32.3
32.3
32.45 32.90 32 324,900 0 78,531 0
PHS
9.1
9.1
9.10 9.10 9 1,800 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PIC
14.4
14.4
12.90 14.40 12.90 1,600 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
7.04 7.04 6.70 4,900 0 0 0
PIV
5.9
5.9
5.70 6 5.70 47,000 0 0 0
PJC
30
30
30 30 30 900 0 0 0
PJS
30.3
30.3
30.30 30.30 30.30 100 100 0 0
PJT
9.1
9.1
9.05 9.05 9.05 1,300 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
20.7
20.7
18.90 20.70 18.90 682,600 0 800 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
3.50 3.57 3.36 50,900 1,800 0 0
PLX
35.2
35.2
35.20 35.60 35.10 1,968,200 96,200 472,000 0
PMB
9.4
9.4
9.50 9.50 9.40 600 0 0 0
PMC
123.5
123.5
114.10 123.50 114.10 4,700 0 0 0
PMG
5.4
5.4
5.82 5.82 5.43 2,200 0 0 0
PMJ
13
13
13 13 13 2,500 0 0 0
PMP
12
12
12 12 12 500 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 0 0 0 0
PNC
22.0
22.0
21.95 21.95 21.95 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
34.7
34.7
34.70 34.70 34.70 1,700 0 0 0
PNJ
18.5
18.5
19 19.25 18.35 6,287,100 739,970 2,050,250 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
POM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
POS
13
13
13 13.50 13 900 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.1
7.1
7.20 7.30 7.10 1,800 0 0 0
POW
12.3
12.3
12.25 12.35 12.20 2,678,100 497,800 78,600 0
PPC
8.7
8.7
8.68 8.70 8.65 116,400 5,200 15,300 0
PPE
20.4
20.4
20.40 20.40 20.40 300 0 0 0
PPH
26.7
26.7
26.20 26.80 26.20 22,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.80 19.80 19.80 600 0 0 0
PPS
9
9
9.70 9.70 9 3,300 0 0 0
PPT
14.9
14.9
15.10 15.10 14.70 132,400 0 0 0
PPY
6.9
6.9
6.80 6.90 6.80 1,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.9
8.9
8.80 8.90 8.80 400 0 0 0
PRE
29.9
29.9
29.90 29.90 29.60 1,300 0 0 0
PRO
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PRT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PSB
4.8
4.8
4.70 4.80 4.70 18,000 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
16.2
16.2
16.50 16.80 15.90 82,100 0 0 0
PSE
9.3
9.3
9.30 9.30 9.30 0 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 8.10 7.80 123,600 8,000 3,200 0
PSL
4.4
4.4
5.10 5.10 4.40 3,300 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
PSW
7.3
7.3
7.30 7.30 7.30 5,000 0 0 0
PTB
29.9
29.9
29.95 30.10 29.75 85,700 500 1,800 0
PTC
5.9
5.9
5.88 5.88 5.88 0 0 0 0
PTD
9.1
9.1
8.50 9.40 8.50 65,200 0 6,200 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 18.50 18 1,600 0 0 0
PTL
1.6
1.6
1.63 1.64 1.59 23,000 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
4.60 4.60 4.40 3,400 0 0 0
PTX
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PV2
1.8
1.8
1.80 1.90 1.70 34,800 0 0 0
PVB
20.6
20.6
20.70 20.70 20.30 24,500 3,300 0 0
PVC
11.5
11.5
11.40 11.70 11.30 507,200 0 0 0
PVD
17.7
17.7
17.85 18.05 17.70 2,625,100 455,100 893,078 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
6
6
6 6 5.90 21,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.8
61.8
62 62.70 61.50 11,800 0 520 0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.6
5.6
5.60 5.60 5.50 16,200 0 0 0
PVP
22.7
22.7
22.60 22.90 22.25 780,000 74,900 231,100 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.8
31.8
31.40 34 31.40 1,636,200 100,900 182,200 0
PVT
24.1
24.1
23.70 24.20 23.50 3,236,800 420,400 759,980 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
5
5
5.10 5.10 5 200 0 0 0
PWS
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10.2
10.2
10.50 10.50 10.20 10,400 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QCG
10.7
10.7
10.55 11.20 10.55 153,800 200 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
4.5
4.5
4.90 4.90 4.50 200 0 0 0
QNP
29.5
29.5
29.10 29.50 29.10 1,400 0 0 0
QNS
50.5
50.5
50.10 50.50 49.80 61,900 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
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 0 0 0 0
QST
24.4
24.4
22.90 24.50 22.90 300 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
10.7
10.7
10.70 10.80 10.60 78,200 0 0 0
RAL
72.8
72.8
71.50 72.80 71.50 1,600 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
RCL
11.7
11.7
11.40 11.70 11.40 3,800 0 0 0
REE
45.1
45.1
45.05 45.40 44.85 151,200 7,000 0 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
5
5
5 5 5 0 0 0 0
RTB
25
25
25.10 25.10 24.30 3,700 0 0 0
RYG
8.0
8.0
7.90 8 7.89 883,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 0 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
7.1
7.1
7.30 7.30 7 119,400 0 0 0
SAB
42.8
42.8
43 43.15 42.80 199,300 11,620 40,500 0
SAC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 8,100 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.04 6.06 6.04 37,000 0 0 0
SAS
38.6
38.6
37.90 38.80 37.30 62,700 0 0 0
SAV
12.6
12.6
11.80 12.80 11.80 4,400 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.5
24.5
24.45 24.45 24.45 100 0 0 0
SBB
18
18
18.90 18.90 18 41,400 0 0 0
SBD
7.4
7.4
9 9.40 7.40 1,300 0 0 0
SBG
14
14
14.10 14.15 13.95 124,000 4,800 3,800 0
SBH
38.3
38.3
38.30 38.30 38.30 0 0 0 0
SBL
7
7
7 7 7 9,500 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
4
4 4.20 4 244,200 0 0 0
SBT
22.5
22.5
22.65 22.70 22.40 1,114,600 14,000 195,600 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCG
65.8
65.8
65.40 65.80 65.30 34,700 0 0 0
SCI
7.6
7.6
7.60 7.60 7.60 200 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCL
30.3
30.3
29.80 31 29.80 208,600 100 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.13 4.17 4.05 1,008,400 1,000 98,700 0
SCS
40.1
40.1
40.50 40.95 40.05 167,800 9,980 103,500 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD5
6.9
6.9
6.60 6.90 6.60 400 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 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
10.5
10.5
10.50 10.50 10.30 79,100 0 500 0
SDA
1.7
1.7
1.70 1.80 1.70 10,800 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SDN
16
16
16 16 16 1,000 0 1,000 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SDV
31
31
31 31 31 0 0 0 0
SDY
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SEA
57.8
57.8
57.80 57.80 57.80 100 0 0 0
SEB
39
39
38.10 39 38.10 1,700 0 0 0
SED
14.9
14.9
14.90 14.90 14.90 300 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.3
10.3
10.25 10.25 10.25 100 0 0 0
SFI
26.5
26.5
26.45 26.45 26.45 0 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
13 13.10 13 4,500 0 0 0
SGC
105
105
105 105 105 1,000 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
19.6
19.6
19.60 19.60 19.60 1,300 0 0 0
SGI
9.2
9.2
9.20 9.20 9.20 10,200 0 0 0
SGN
51.7
51.7
52 52 51.50 4,500 0 0 0
SGP
19.8
19.8
19.90 20 19.80 23,800 0 0 0
SGR
10.2
10.2
10 10.70 10 29,200 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9.6
9.6
9.31 10.25 9.31 1,700 0 0 0
SHA
4
4
4 4 4 0 0 0 0
SHB
10.6
10.6
10.75 10.80 10.50 30,713,900 1,106,177 4,620,236 0
SHC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SHE
6
6
5.90 6 5.60 800 0 0 0
SHI
14
14
13.80 14 13.70 285,100 1,400 1,000 0
SHN
8
8
8.20 8.30 7.90 108,100 0 0 0
SHP
31.4
31.4
31.40 31.40 31.40 1,100 0 0 0
SHS
12.5
12.5
12.30 12.90 12.30 19,971,800 249,000 1,555,500 0
SID
11.6
11.6
10.80 12 10.80 2,000 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.6
48.6
48.55 48.70 48.30 34,200 2,700 7,600 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SJD
14.0
14.0
13.95 13.95 13.90 27,000 300 13,320 0
SJE
10.5
10.5
10.50 10.60 10.40 20,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
5
5
5 5 5 0 0 0 0
SJS
54.6
54.6
57.50 57.50 54.50 16,300 209 1,100 0
SKG
7.3
7.3
7.25 7.34 7.25 13,900 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
22.7
22.7
22.50 22.70 22.50 600 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
148.8
148.8
151 151 142 2,900 0 0 0
SMA
6.9
6.9
6.88 6.88 6.88 1,700 0 0 0
SMB
41.3
41.3
41.20 41.30 40.90 3,300 0 100 0
SMC
9.9
9.9
9.70 9.89 9.69 192,700 0 0 0
SMN
5.5
5.5
5.60 5.60 5.50 21,800 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22
22
22 22 22 400 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
1.70 1.70 1.70 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 2,000 0 0 0
SRC
36
36
31.55 36 31.50 1,100 0 0 0
SRF
7.2
7.2
7.07 7.19 7.07 6,800 0 0 0
SSB
16.0
16.0
16.15 16.20 15.70 1,681,800 79,000 119,300 0
SSC
21.9
21.9
21.90 21.90 21.85 1,900 0 200 0
SSG
5.8
5.8
4.90 5.80 4.90 1,200 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19.8
19.8
19.75 20.15 19.55 25,382,200 2,160,424 927,560 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.1
2.1
2.25 2.25 2.11 72,300 0 0 0
STB
61.8
61.8
63.20 63.80 61.70 2,180,600 239,481 519,900 0
STC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
STD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
22.1
22.1
22.10 22.10 22.10 200 0 0 0
STK
7.9
7.9
7.54 7.90 7.54 4,500 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.9
16.9
16.85 16.85 16.85 2,900 0 0 0
SVD
4.8
4.8
4.78 4.79 4.78 200 0 0 0
SVG
6
6
4.70 6 4.70 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
2.90 3.10 2.90 255,100 0 0 0
SVT
8.9
8.9
8.90 8.90 8.90 600 0 0 0
SWC
24.3
24.3
24.50 24.50 24.30 2,100 0 0 0
SZB
44
44
44 44.20 43.50 27,100 0 0 0
SZC
17.4
17.4
17.65 17.65 17.35 216,800 28,500 6,700 0
SZE
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.1
28.1
28 28.40 27.75 13,200 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.5
10.5
10.50 10.50 10.40 3,200 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.4
22.4
22.30 22.40 22.30 7,900 0 0 0
TAL
21.9
21.9
22 22 21.80 89,600 0 0 0
TAR
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.5
31.5
31.70 31.70 31.50 600 0 100 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
33.3
33.3
33.30 33.50 32.75 19,652,200 4,775,327 3,986,900 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
11.3
11.3
11.40 11.45 11.10 5,562,500 316,200 1,385,700 0
TCI
9.8
9.8
9.80 9.90 9.80 50,100 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
28.80 28.80 28.60 5,100 0 0 0
TCM
14.7
14.7
14.80 14.80 14.55 592,300 36,600 18,600 0
TCO
10.4
10.4
9.98 10.40 9.95 131,200 0 100 0
TCR
2.1
2.1
2.06 2.19 2.06 900 0 0 0
TCT
17.7
17.7
17.65 17.75 17.65 13,800 0 0 0
TCW
30
30
30 30.80 30 900 0 0 0
TCX
27.8
27.8
28.25 28.65 27.75 4,219,200 99,100 1,410,100 0
TD6
6.3
6.3
6.30 6.30 6.20 2,200 0 0 0
TDB
39.3
39.3
39.30 39.30 39.30 0 0 0 0
TDC
6.5
6.5
6.47 6.50 6.41 25,200 0 1,000 0
TDF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TDG
2.1
2.1
2.30 2.30 2.08 21,800 0 0 0
TDH
2.8
2.8
2.80 2.80 2.75 3,000 0 0 0
TDM
59.4
59.4
57.10 59.40 57 5,900 0 700 0
TDP
28.7
28.7
29.45 29.45 28.20 222,200 6,900 2,600 0
TDS
8
8
8 8 8 4,000 0 0 0
TDT
6.2
6.2
6.30 6.30 6.20 39,300 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
75
75
75 75 75 100 0 0 0
TEG
6.1
6.1
6.08 6.10 6.08 213,800 2,400 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 7.20 500 0 0 0
TH1
6
6
6 6 6 500 0 0 0
THB
8.7
8.7
8.70 8.70 8.70 100 0 0 0
THD
100
100
108.70 108.70 94 10,100 0 200 0
THG
26.7
26.7
26.80 26.90 26.60 29,200 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.3
9.3
9.40 9.40 9.30 2,100 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.20 7.10 13,800 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 5.20 1,848,300 0 8,300 0
TIN
83
83
86.90 86.90 80 5,800 0 0 0
TIP
15.8
15.8
15.85 15.85 15.80 9,000 0 0 0
TIS
4.8
4.8
4.90 4.90 4.70 1,900 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
10.8
10.8
10.80 11 10.60 11,200 0 0 0
TKA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TL4
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TLD
7.9
7.9
7.85 8 7.84 624,600 0 0 0
TLG
55.7
55.7
55 55.80 54.70 243,900 39,300 37,000 0
TLH
3.2
3.2
3.30 3.30 3.22 102,000 0 2,400 0
TLP
6.9
6.9
6.90 7.10 6.60 2,700 0 0 0
TMB
43.5
43.5
43.70 43.70 43.50 2,300 0 0 0
TMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TMG
74.7
74.7
69 74.70 69 1,400 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
11.8
11.8
11.40 11.90 11.40 4,800 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.7
11.7
11.70 11.70 11.70 2,000 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
29.3
29.3
29.30 29.30 29.30 200 0 0 0
TNG
18.5
18.5
18 18.80 18 1,635,900 122,600 181,000 0
TNH
7.2
7.2
6.84 7.24 6.84 283,100 22,000 8,000 0
TNI
4.1
4.1
4.14 4.16 4.06 16,500 0 3,800 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
10.1
10.1
9.99 10.05 9.95 7,400 0 0 0
TNW
16.1
16.1
14.90 16.10 14.90 3,700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
90.5
90.5
85.50 91.30 85.50 57,200 0 0 0
TOT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TOW
33
33
33 33 33 300 0 0 0
TPB
12.0
12.0
12.10 12.15 11.90 8,744,200 54,100 647,100 0
TPC
10.2
10.2
9.99 10.15 9.52 1,000 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.3
36.3
35 36.25 35 1,400 0 0 0
TRC
24.3
24.3
24.30 24.45 23.75 310,800 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
10.2
10.2
10.50 10.50 10.20 6,100 0 0 0
TS3
5
5
5 5 5 0 0 0 0
TSA
12
12
12.20 12.20 11.35 7,200 0 1,600 0
TSB
17.1
17.1
17.90 17.90 17.10 2,900 0 0 0
TSC
1.7
1.7
1.75 1.80 1.71 23,700 0 0 0
TSD
3
3
3 3 3 300 0 300 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
10
10
10 11.20 10 9,200 0 0 0
TTA
10.7
10.7
10.60 10.65 10.50 135,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.7
9.7
9.70 9.70 9.70 500 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
1.29 1.31 1.27 614,500 27,700 8,000 0
TTG
17.1
17.1
18.10 19.40 15.90 63,900 0 0 0
TTH
2
2
2 2.10 1.90 170,700 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
11.7
11.7
11.60 11.80 11.60 2,500 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.8
31.8
31.80 31.80 31.80 600 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20
20
17.80 20 17.80 300 0 0 0
TV1
18.4
18.4
18.50 18.70 18.30 30,900 0 0 0
TV2
25
25
25.10 25.15 24.30 216,200 0 2,100 0
TV3
13
13
13.50 13.50 12.50 7,100 0 0 0
TV4
12
12
12 12 12 10,400 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
6.17 6.17 6 16,200 0 100 0
TVC
6.7
6.7
6.70 6.70 6.60 2,100 0 0 0
TVD
9.1
9.1
9.10 9.20 9 16,100 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.7
9.7
9.60 9.80 9.50 675,700 0 0 0
TVS
13.3
13.3
13.50 13.55 12.90 57,100 1,600 671 0
TVT
15.5
15.5
15.45 15.45 15.45 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.1
4.1
3.80 4.10 3.70 500 0 0 0
TYA
16.8
16.8
16.90 16.90 16.75 13,400 11,600 0 0
UCT
10
10
10 10 10 0 0 0 0
UDC
2.5
2.5
2.40 2.50 2.30 6,300 0 0 0
UDJ
7.3
7.3
7.70 7.70 7.30 23,300 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
11.5
11.5
11.50 11.50 11.50 100 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 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
8.6
8.6
8.60 8.60 8.60 500 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
29.80 29.80 25.90 500 0 0 0
VAB
9
9
9.01 9.02 8.96 332,800 0 0 0
VAF
20.7
20.7
20.70 20.70 20.70 0 0 0 0
VAV
32
32
32 32 32 100 0 0 0
VBB
12.2
12.2
12.75 12.75 12.15 4,500 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
9.90 9.90 9.90 0 0 0 0
VC2
3.1
3.1
2.90 3.10 2.90 86,700 0 0 0
VC3
23.2
23.2
23.10 23.30 23.10 1,505,600 0 34,000 0
VC6
17.4
17.4
17.30 17.40 17.30 1,000 0 0 0
VC7
6.9
6.9
6.70 7 6.70 148,100 6,900 0 0
VC9
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VCA
6.4
6.4
6.36 6.36 6.36 0 0 0 0
VCB
56.2
56.2
57.30 57.30 56.10 4,165,400 122,966 1,956,541 0
VCC
9
9
8.50 9 8.50 3,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
301
301
287 301.40 287 700 0 0 0
VCG
15.1
15.1
15.25 15.25 14.65 2,351,800 215,700 27,700 0
VCI
19.1
19.1
19.30 19.60 18.90 8,941,700 337,200 681,700 0
VCK
28
28
27.80 28.15 27.70 2,365,500 104,000 205,800 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.2
23.2
23.30 23.30 22.90 27,700 0 0 0
VCR
58
58
58 58 58 0 0 0 0
VCS
30.6
30.6
30.40 30.80 30.20 21,600 1,400 500 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12.5
12.5
12 12.50 12 7,400 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
31
31
31 31 31 500 0 0 0
VDS
9.8
9.8
10 10.10 9.76 836,200 1,000 114,100 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.6
2.6
2.60 2.60 2.60 500 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
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VEA
39
39
38.80 39.20 38.40 880,100 0 213,900 0
VEC
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
VEF
76.6
76.6
80 80 75.60 900 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 0 0 0 0
VFC
61
61
61 61 61 500 0 0 0
VFG
41.9
41.9
41.50 41.90 41.50 200 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.9
9.9
9.90 10.10 9.70 1,368,200 15,200 29,400 0
VGC
44.3
44.3
43.65 44.25 43.15 291,500 12,700 20,800 0
VGG
37.5
37.5
37 37.50 37 12,300 0 0 0
VGI
76.3
76.3
76.30 77.50 76.10 81,300 0 2,900 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28.10 28.20 28.10 16,400 0 0 0
VGR
127
127
127 127 127 8,900 0 0 0
VGS
16.9
16.9
16.90 17.30 16.70 218,700 3,200 9,500 0
VGT
11.7
11.7
11.50 11.90 11.50 520,700 0 0 0
VGV
52.4
52.4
52.40 52.40 52.40 0 0 0 0
VHC
51.4
51.4
51.10 52.20 51 407,600 29,400 60,700 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.8
2.8
2.80 2.80 2.70 27,000 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 16,700 0 0 0
VHH
1.9
1.9
1.90 1.90 1.90 1,300 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
60.3
60.3
62 62 59.40 6,110,600 693,590 2,384,266 0
VIB
13.8
13.8
13.90 13.95 13.70 4,780,100 1,008,500 878,160 0
VIC
207
207
219 219 207 2,096,600 313,135 433,858 0
VID
4.2
4.2
4.10 4.18 4 1,900 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
14.6
14.6
14.60 14.60 14.60 4,100 0 0 0
VIG
4
4
4.10 4.30 4 155,200 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
9.81 9.95 9.79 19,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.9
23.9
23.60 23.90 23.60 17,900 0 300 0
VIW
19.9
19.9
20.40 20.80 19.80 58,800 0 0 0
VIX
12.1
12.1
12.10 12.45 12 40,666,600 1,162,048 3,766,500 0
VJC
127.5
127.5
127.80 128 125.20 1,387,100 72,250 643,900 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6.1
6.1
6.10 6.10 6.10 100 0 0 0
VLB
49.4
49.4
47.80 49.80 47.80 122,500 0 100 0
VLC
11.1
11.1
11.20 11.30 11.10 30,500 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 0 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
3.3
3.3
3.40 3.40 3.20 28,400 0 0 0
VMD
15.3
15.3
15.30 15.40 15.25 2,000 0 400 0
VMG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
34
34
34 34 34 300 0 0 0
VMT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VNA
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNB
13.9
13.9
14.40 14.40 13.70 28,000 0 0 0
VNC
35
35
35 35 35 100 0 0 0
VND
13.5
13.5
13.50 13.80 13.35 17,068,500 722,200 3,416,105 0
VNE
1.9
1.9
2 2 1.90 97,200 0 0 0
VNF
12.8
12.8
12.90 12.90 12.80 2,400 0 0 0
VNG
5.4
5.4
5.40 5.40 5.35 1,000 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6.8
6.8
6.50 6.80 6.30 900 0 0 0
VNL
18.9
18.9
18.90 18.90 18.80 107,500 39,300 0 0
VNM
57.5
57.5
57.90 58.10 57.50 1,450,100 116,650 449,200 0
VNP
17
17
16.90 17.90 16.90 6,500 0 0 0
VNR
18
18
17.90 18 17.90 1,000 800 0 0
VNS
6.1
6.1
6.42 6.42 6.03 26,700 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
560.2
560.2
579 579 560.20 400 0 0 0
VOS
11.5
11.5
11.40 11.55 11.35 485,700 600 62,400 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
24
24
24.60 24.80 23.15 30,766,500 2,329,247 2,600,100 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.7
20.7
21.05 21.05 20.70 4,700 0 0 0
VPG
1.1
1.1
1.25 1.25 1.10 758,600 0 0 0
VPH
2.6
2.6
2.64 2.65 2.61 1,500 0 0 0
VPI
50.2
50.2
48 50.90 47.65 2,056,900 70,400 380,380 0
VPL
80
80
78.30 80 78 762,700 267,700 30,000 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.3
8.3
8.25 8.70 8.24 2,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
22.8
22.8
23.30 23.60 22.75 438,000 100 39,300 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
23.1
23.1
23.10 23.15 22.75 2,264,400 479,500 566,200 0
VRG
12.1
12.1
13 13 12.10 500 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSC
13.1
13.1
13.05 13.30 12.95 4,871,200 39,100 366,200 0
VSE
6.9
6.9
6.80 6.90 6.80 300 0 0 0
VSF
28.8
28.8
28.80 28.80 27.90 45,500 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41
41
41.10 41.10 40.65 6,500 100 0 0
VSI
17.4
17.4
17.40 17.40 17.40 100 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
14.5
14.5
14.40 14.50 14.40 6,200 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.1
11.1
11 11.10 11 300 0 0 0
VTC
9
9
9.10 9.10 9 6,100 0 0 0
VTD
4.1
4.1
4.10 4.10 3.90 130,500 0 0 0
VTE
6
6
6 6 6 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 1,000 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
31.50 31.90 30.90 7,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.25 11.30 11.10 226,400 0 0 0
VTP
46.3
46.3
47.35 47.35 46.20 355,200 2,400 30,300 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
9.1
9.1
9 9.10 8.70 30,600 0 0 0
VTV
14.1
14.1
14 14.10 14 102,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.30 20.20 422,600 0 0 0
VUA
12.2
12.2
12.20 12.20 12.20 400 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
84.9
84.9
81.20 84.90 79.90 267,600 43,600 4,000 0
VW3
8.5
8.5
8.50 8.50 8.50 300 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
29.9
29.9
23.20 29.90 23.20 10,100 0 0 0
WCS
282
282
284.20 284.20 282 600 0 0 0
WSB
51.2
51.2
53.90 53.90 51.20 500 100 0 0
WSS
6
6
6 6 5.90 2,400 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 300 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
16.5
16.5
16.20 16.50 16.20 200 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
8.5
8.5
8.60 8.60 8.50 2,000 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
YBM
10.0
10.0
9.99 9.99 9.94 500 0 0 0
YEG
7.8
7.8
8.05 8.05 7.78 633,900 3,800 4,600 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
257.9
257.9
0 0 0 71,781,854 0 0 0
125.0
125.0
0 0 0 23,570,037 0 0 0
1,839.2
1,839.2
0 0 0 278,190,455 0 0 0
1,689.8
1,689.8
0 0 0 610,366,732 0 0 0

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