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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/10/2026

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 20/10/2026

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 0 0 0 0
AAA
7.2
7.2
7.19 7.19 7.14 583,500 44,000 0 0
AAH
1.7
1.7
1.70 1.80 1.60 357,100 0 0 0
AAM
7.4
7.4
7.40 7.41 7.40 700 0 0 0
AAN
15.6
15.6
15.55 15.55 15.45 139,100 0 0 0
AAS
10.3
10.3
10.20 10.30 10.10 6,501,600 900 0 0
AAT
2.0
2.0
2.12 2.12 2 17,000 0 0 0
AAV
6
6
6.10 6.20 5.90 133,400 0 0 0
ABB
17.6
17.6
17.60 17.70 17.50 638,200 0 0 0
ABC
10
10
10.10 10.10 10 1,400 0 0 0
ABI
19
19
19 19 18.90 12,400 100 1,700 0
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.89 2.94 2.88 70,500 0 0 0
ABT
50.0
50.0
50.40 50.40 49.95 6,400 0 0 0
ABW
14.6
14.6
14.80 15 14.50 247,500 0 0 0
ACB
20.3
20.3
20.25 20.45 20.20 5,075,700 930,800 7,673,076 0
ACC
3.8
3.8
3.77 3.82 3.72 80,800 0 0 0
ACE
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ACG
30.8
30.8
29.30 30.80 29.20 1,800 100 0 0
ACL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 200 0 0 0
ACV
41.2
41.2
41 41.30 40.60 523,900 26,800 15,137 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
8
8
8 8 8 100 0 0 0
ADP
23.8
23.8
23.90 23.90 23.75 2,700 0 0 0
ADS
7.6
7.6
7.60 7.63 7.53 11,500 0 0 0
AFX
9.8
9.8
9.81 9.83 9.78 226,400 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
9.2
9.2
9.33 9.33 9.10 77,700 0 6,300 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
30
30
30 32.40 28.50 10,300 0 0 0
AGR
11.5
11.5
11.40 11.50 11.30 94,600 0 0 0
AGX
143
143
143 143 143 100 0 0 0
AIC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
AIG
45.9
45.9
46.60 46.60 45.90 5,300 0 0 0
ALC
14.2
14.2
14.10 14.20 14 13,600 0 0 0
ALT
13
13
13 13 13 500 0 0 0
ALV
7.6
7.6
8.70 8.70 7.50 70,700 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
14.2
14.2
14.20 14.20 14.20 7,200 0 0 0
AMS
7.1
7.1
7 7.10 7 6,300 0 0 0
AMV
1.1
1.1
1.20 1.20 1.10 1,094,200 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
15.5
15.5
14.55 16 14.30 38,700 0 0 0
ANV
18.9
18.9
18.85 19.40 18.80 1,347,400 0 302,100 0
APC
6
6
6 6 6 0 0 0 0
APF
43.2
43.2
43 43.20 43 1,200 0 0 0
APG
4.1
4.1
4.10 4.10 4.02 66,100 0 0 0
APH
7.0
7.0
6.99 7.03 6.80 172,200 24,300 0 0
API
4.4
4.4
4.30 4.40 4.30 71,900 7,200 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 0 0 0 0
APS
5.3
5.3
5.30 5.40 5.20 418,700 0 0 0
APT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.1
16.1
15.25 16.10 15.25 300 0 0 0
ASM
4.5
4.5
4.57 4.63 4.46 1,408,900 15,100 1,013,719 0
ASP
15.7
15.7
15.45 15.90 15.45 52,300 200 200 0
AST
59.9
59.9
60 60 59.90 1,100 0 600 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
36
36
39 39 35 3,100 0 0 0
AVG
8.4
8.4
8.40 8.50 8.20 16,400 0 0 0
BAB
10.3
10.3
10.20 10.50 10 4,100 0 0 0
BAF
31.0
31.0
31.25 31.25 30.60 3,261,600 42,906 980,400 0
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
27
27
27 27 27 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
16.2
16.2
16 16.20 16 3,000 0 0 0
BCA
17.2
17.2
17.20 17.20 15 2,000 0 0 0
BCB
3
3
3 3 3 100 0 0 0
BCC
5.7
5.7
5.80 5.80 5.50 102,000 0 0 0
BCE
5.9
5.9
5.71 5.88 5.51 33,600 0 1,000 0
BCF
35.4
35.4
35.40 35.40 35.40 0 0 0 0
BCM
40.9
40.9
39.15 41 38.50 857,100 123,100 46,000 0
BCP
8
8
8 8 8 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
25.7
25.7
25.20 25.70 25.20 600 0 0 0
BDT
8
8
8 8 8 200 0 0 0
BDW
24
24
24 24 24 0 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 0 0 0 0
BFC
57.5
57.5
57 59.30 57 69,500 14,700 17,600 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 20.60 400 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BHI
6.6
6.6
6.60 6.60 6.60 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.2
27.2
27 27.15 27 500 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
19.1
19.1
19.20 19.25 19.05 12,800 0 300 0
BID
33.7
33.7
33.70 33.75 33.25 2,244,400 57,960 591,520 0
BIG
4.6
4.6
4.70 4.70 4.60 175,500 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 1,700 0 0 0
BKC
15.2
15.2
14.90 15.90 14.80 75,600 0 0 0
BKG
2.0
2.0
2.04 2.04 1.94 163,800 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 200 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
10.0
10.0
10 10.30 9.95 22,400 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
13.9
13.9
13.70 13.85 13.65 144,500 0 13,079 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9.2
9.2
9.20 9.20 9.20 1,200 0 0 0
BMP
137.5
137.5
137.50 138.80 137.10 94,800 400 24,200 0
BMS
11.8
11.8
11.90 12 11 56,900 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
18
18
18 18 18 200 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
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BRC
11.3
11.3
11.30 11.45 11.30 9,000 0 0 0
BRR
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BRS
19
19
19 19 19 800 0 0 0
BSA
19.9
19.9
19.70 19.90 19.70 4,000 0 0 0
BSD
17
17
17 17 17 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSI
26.6
26.6
26.15 26.85 25.95 443,100 56,700 20,900 0
BSL
13.2
13.2
13.20 13.30 12.90 17,700 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
BSR
28.7
28.7
28.85 28.90 28.40 4,138,700 52,914 400,900 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
17
17
17 17 17 1,000 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.7
18.7
18.70 18.70 18.70 2,600 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
6.7
6.7
6.71 6.72 6.65 20,900 0 0 0
BTS
4.5
4.5
4.40 4.50 4.40 400 0 0 0
BTT
37.8
37.8
37.80 37.80 37.80 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 1,000 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
10.4
10.4
10.40 10.45 10.25 603,400 7,000 136,000 0
BVG
2.9
2.9
2.90 2.90 2.90 1,500 0 0 0
BVH
69.7
69.7
69.50 70.30 68.80 582,500 159,400 69,200 0
BVL
10
10
10 10 10 0 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.7
26.7
26.20 26.70 26 436,400 22,200 13,400 0
BWA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BWE
41.8
41.8
42 42 41.50 34,000 3,100 0 0
BWS
29
29
29.50 29.50 29 300 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 1,000 0 0 0
C47
8
8
8 8 7.92 3,500 0 0 0
C4G
4.6
4.6
4.60 4.60 4.50 270,300 0 0 0
C69
17.7
17.7
17.70 17.80 17.40 309,900 0 5,700 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
6
6 6 6 6,200 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
40.1
40.1
39.70 40.10 39.50 5,200 0 0 0
CAR
38.5
38.5
32 38.50 32 250,900 0 0 0
CAT
15.3
15.3
14.80 16.10 14.80 168,200 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 100 0 0 0
CBS
21.8
21.8
21.50 21.80 21.30 7,200 0 0 0
CC1
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CCA
14.3
14.3
14 14.30 14 600 0 0 0
CCC
5.6
5.6
5.42 5.59 5.36 400 0 0 0
CCI
16.3
16.3
17 17 16.30 3,700 0 1,000 0
CCL
3
3
3.05 3.05 3 35,700 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
14.1
14.1
14.10 14.10 14.10 100 0 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 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
22.6
22.6
23.95 23.95 22.25 165,700 500 37,700 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.3
26.3
25.50 26.30 25.50 900 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
CDR
4.4
4.4
4.20 4.40 4.20 300 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
11
11
10.90 11.20 10.70 6,213,100 41,200 1,626,217 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
24.4
24.4
21 24.40 21 400 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
26.45 26.45 26.45 1,500 0 0 0
CHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9
9
8.70 9 8.70 2,500 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CIG
6.6
6.6
6.48 6.85 6.48 6,200 0 0 0
CII
13.2
13.2
13.40 13.70 13.15 10,952,800 45,600 1,594,045 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
54.2
54.2
53.50 54.40 53.50 3,500 0 0 0
CKD
20
20
20 20 20 200 0 0 0
CKG
5.4
5.4
5.39 5.39 5.30 10,300 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54.3
54.3
53.10 54.30 53.10 500 0 200 0
CLH
20.8
20.8
20.90 20.90 20.80 300 0 0 0
CLI
30.3
30.3
30.20 30.70 29.90 377,200 0 0 0
CLL
26.9
26.9
26.60 26.95 26.60 2,000 0 0 0
CLM
52
52
52 52 52 1,000 0 0 0
CLW
51
51
51 51 51 0 0 0 0
CLX
13.1
13.1
13 13.10 13 12,000 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
18.1
18.1
18 18.10 18 800 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.9
19.9
19.60 19.90 19.55 225,100 3,900 79,058 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17
17
17 17 17 100 0 0 0
CMN
15.5
15.5
15.40 15.60 15.20 4,300 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.1
5.1
5.20 5.20 5 1,200 0 0 0
CMT
9
9
9 9 9 0 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 4.47 4.45 23,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 2,400 0 0 0
CNG
19.3
19.3
19.55 19.55 19.20 3,500 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 1,300 0 0 0
COM
30.4
30.4
29 30.35 26.60 1,200 0 200 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
15.8
15.8
15.80 15.80 15.80 400 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 2.60 0 0 0 0
CQN
31.8
31.8
30.90 31.90 30.90 53,000 0 0 0
CQT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CRC
5
5
4.95 5 4.95 445,500 100 0 0
CRE
5.0
5.0
5.20 5.20 4.98 508,100 2,000 168,300 0
CRV
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CSC
8.8
8.8
8.70 8.80 8.40 30,700 0 0 0
CSI
14
14
14 14 14 0 0 0 0
CSM
12.1
12.1
12.05 12.10 11.70 61,900 7,900 1,200 0
CST
11.9
11.9
12 12 11.80 6,200 0 0 0
CSV
23.8
23.8
23.40 23.95 23.35 577,700 6,400 64,100 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
5.2
5.2
5.20 5.20 5.20 500 0 500 0
CTB
16
16
16 16 16 1,000 0 0 0
CTD
66
66
63.30 66.20 63.30 1,272,800 88,200 21,506 0
CTF
18.3
18.3
19.25 19.25 18.30 246,500 4,400 10,200 0
CTG
30.5
30.5
30.25 30.45 29.95 6,874,000 2,167,400 1,007,063 0
CTI
16.5
16.5
16 16.45 16 190,700 0 8,000 0
CTP
7.5
7.5
7.20 7.60 7.20 205,200 0 3,000 0
CTR
69.3
69.3
67.80 69.30 67.50 159,200 20,300 10,052 0
CTS
21.8
21.8
20.80 21.80 20.80 2,739,500 197,600 79,800 0
CTT
17.1
17.1
17.10 17.10 17.10 300 0 0 0
CTW
20
20
20 20 20 200 0 0 0
CTX
4.3
4.3
4.40 4.60 4.20 14,200 0 0 0
CVN
1.5
1.5
1.40 1.50 1.30 153,800 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.6
11.6
11.70 11.70 11.60 2,100 0 0 0
D2D
21.7
21.7
21.65 21.70 21.45 34,000 0 1,500 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.7
13.7
14 14 13 2,200 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
2.5
2.5
2.64 2.64 2.45 317,300 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
16.1
16.1
15.65 16.10 15.65 2,602,200 218,600 238,844 0
DBD
46.5
46.5
46 46.45 45.45 5,600 0 0 0
DBM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DBT
13.2
13.2
12.45 13.15 12.45 300 0 0 0
DC1
4.9
4.9
4.90 4.90 4.90 200 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.1
6.1
6.07 6.11 6.05 43,500 0 0 0
DCF
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
51.1
51.1
51.90 52.40 49.80 163,300 0 0 0
DCM
34.4
34.4
33.95 34.50 33.80 2,150,800 534,100 11,900 0
DCR
4.3
4.3
4.40 4.40 4.30 200 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
8.3
8.3
8.50 8.60 8.30 19,000 0 0 0
DDG
0.8
0.8
0.90 0.90 0.80 1,086,600 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DDV
17.8
17.8
17.20 18 17.10 1,153,200 0 4,000 0
DFC
28.4
28.4
28 28.40 28 200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
33.7
33.7
33.10 33.70 33.05 409,100 100 3,100 0
DGT
4.2
4.2
4 4.20 4 216,200 0 0 0
DGW
46
46
45 46 45 1,084,200 251,100 480,354 0
DHA
56.6
56.6
54.80 56.80 54.80 31,700 0 1,500 0
DHB
12
12
11.60 12.40 11.60 146,000 0 0 0
DHC
38.2
38.2
37.80 38.15 37.60 195,900 6,100 14,900 0
DHD
26.7
26.7
26.70 26.70 26.70 900 0 0 0
DHG
89.8
89.8
89.80 89.80 89.50 5,600 3,500 100 0
DHM
6.9
6.9
6.89 6.89 6.85 2,100 0 0 0
DHN
16.2
16.2
16.20 16.20 16.20 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
49.4
49.4
49.50 50 48.10 1,900 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DIG
9.6
9.6
9.56 9.64 9.52 4,084,400 532,500 464,007 0
DIH
6.2
6.2
6.20 6.20 6.20 2,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DL1
3.9
3.9
3.90 4 3.90 29,100 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 1.92 1.89 398,700 0 2,000 0
DLR
12
12
12 12 12 0 0 0 0
DLT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DM7
22.2
22.2
22.20 22.20 22.20 0 0 0 0
DMC
55.9
55.9
55.90 55.90 55.90 100 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DMX
75.2
75.2
74.40 75.40 74.30 52,700 4,200 34,200 0
DNA
24
24
24 24 24 0 0 0 0
DNC
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DND
8.3
8.3
8.30 8.30 8.30 100 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
22
22
22 22 22 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 30.20 300 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
28.40 28.40 28.40 300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.9
61.9
60.50 62 60.50 2,200 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
29.5
29.5
27.35 29.50 27.35 1,287,300 150,100 65,600 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.5
21.5
21.30 21.75 21.20 1,440,300 41,000 82,955 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.7
37.7
36.85 37.70 36.85 220,900 28,200 3,000 0
DQC
9.2
9.2
9.23 9.23 9.23 300 0 0 0
DRC
9.6
9.6
9.34 9.65 9.34 171,500 0 0 0
DRG
7.6
7.6
7.60 7.60 7.60 900 0 0 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
16.2
16.2
15.90 16.20 15.80 513,400 0 0 0
DRL
40.4
40.4
40.60 40.60 40.40 3,600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.6
9.6
9.54 9.62 9.53 4,400 0 700 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
19.2
19.2
20.40 20.40 19.20 1,344,400 87,500 1,226,500 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.6
36.6
37 37 36.60 1,400 0 0 0
DSP
14.2
14.2
14.20 14.20 14.20 100 0 0 0
DST
6.6
6.6
6.60 6.70 6.40 73,900 0 0 0
DTA
3.4
3.4
3.37 3.38 3.16 1,300 0 0 0
DTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
DTD
10.4
10.4
10.20 10.40 10.10 236,700 0 0 0
DTG
12.8
12.8
12.70 12.80 12.70 2,600 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
1.7
1.7
1.70 1.70 1.70 8,100 0 0 0
DTK
10.3
10.3
10.20 10.60 10.20 2,300 0 300 0
DTL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DTP
59
59
59 59 59 200 0 0 0
DTR
9.8
9.8
9.90 9.90 9.20 34,400 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DUS
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DVC
9.4
9.4
9.40 9.40 9.40 100 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 16.90 1,500 0 0 0
DVP
74.7
74.7
75 76.40 74.30 23,900 0 500 0
DVW
39
39
39 39 39 0 0 0 0
DWC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DWS
12
12
12.80 12.80 12 3,400 0 0 0
DXG
10.3
10.3
10.30 10.35 10.05 6,309,400 91,700 209,286 0
DXL
10
10
10 10 10 0 0 0 0
DXP
15.5
15.5
15.10 15.50 15.10 356,400 0 1,800 0
DXS
4.9
4.9
4.92 5 4.84 1,066,800 17,200 135,300 0
DXV
3.0
3.0
2.99 2.99 2.99 600 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
2.6
2.6
2.10 2.60 2.10 2,300 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.3
16.3
16.25 16.40 16.20 2,532,500 149,300 255,300 0
EIC
21.1
21.1
21.10 21.10 21.10 100 0 0 0
EID
18.5
18.5
17.40 18.50 17.10 10,700 0 0 0
EIN
1.6
1.6
1.60 1.60 1.50 5,600 0 0 0
ELC
11.5
11.5
11.20 11.45 11.10 579,800 200 69,792 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
18.3
18.3
18.50 18.50 18.30 1,700 0 0 0
EVE
8.3
8.3
8.55 8.56 8.31 32,700 20,600 0 0
EVF
11.5
11.5
11.50 11.55 11.35 608,700 5,900 64,400 0
EVG
3.8
3.8
3.75 3.80 3.72 1,736,800 0 28,300 0
EVS
5.4
5.4
5.40 5.40 5.20 85,500 0 3,900 0
F88
55.8
55.8
56.20 56.30 54.50 264,300 4,035 0 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 17,200 0 5,500 0
FCN
10.8
10.8
10.50 10.80 10.45 565,600 94,800 17,700 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 14 8,800 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
3.0
3.0
3 3.14 2.76 170,500 0 0 0
FIT
3.0
3.0
2.94 3.04 2.94 1,312,500 0 0 0
FMC
35.4
35.4
34.85 35.50 34.85 13,200 0 1,500 0
FOC
61.2
61.2
61 61.70 61 11,900 5,800 300 0
FOX
56.1
56.1
56.30 56.30 55.20 48,600 0 0 0
FPT
57.4
57.4
57 57.80 56.80 3,487,400 529,156 840,902 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
149.4
149.4
147 149.40 144.20 266,100 801,100 249,887 0
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39.4
39.4
39.30 39.40 39.30 2,800 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
19.2
19.2
18.30 19.20 18.30 914,600 98,800 49,900 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
9 9 8.80 150,700 0 0 0
GAS
76.4
76.4
76.50 77.20 76.10 276,400 22,800 40,560 0
GCB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GCF
17.1
17.1
18.30 18.90 17.10 87,600 0 60,000 0
GDA
12
12
11.90 12 11.80 86,300 100 0 0
GDH
8.5
8.5
9.50 9.50 8.50 10,100 0 0 0
GDT
15.8
15.8
15.75 15.80 15.70 6,200 5,700 0 0
GDW
32
32
32 32 32 0 0 0 0
GEE
66.4
66.4
66.80 67.50 65.80 708,600 600 121,800 0
GEG
11.8
11.8
11.75 11.80 11.60 67,200 900 0 0
GEL
27.3
27.3
27.70 27.70 26.85 1,065,900 119,500 87,000 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.8
22.8
22.90 22.90 22.35 5,731,000 222,000 1,309,456 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
24.5
24.5
25 25 24.50 8,500 0 0 0
GIC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
GIL
8.1
8.1
7.90 8.18 7.90 168,600 4,800 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
23.6
23.6
24 24 20.30 4,400 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
55
55
53.90 55.20 53.70 2,562,400 2,857,700 2,960,800 0
GMH
6.2
6.2
6.26 6.86 6.24 31,400 100 0 0
GMX
18.4
18.4
18.40 18.40 18.40 1,000 1,000 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
2 2 1.90 6,200 0 0 0
GSM
23.7
23.7
23.70 23.70 23.70 200 0 0 0
GSP
10.5
10.5
10.35 10.45 10.20 19,400 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
16
16
16 16 16 0 0 0 0
GVR
31.8
31.8
31.30 31.80 31.10 1,335,600 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
14.35 14.40 14.20 2,342,300 29,900 95,590 0
HAH
49.6
49.6
49.25 49.60 48.65 376,900 34,100 118,139 0
HAM
37
37
37 37 37 3,600 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAP
7
7
7.20 7.20 7 16,400 0 0 0
HAR
2.5
2.5
2.55 2.55 2.50 42,500 0 0 0
HAS
7.8
7.8
7.81 7.81 7.81 3,100 0 3,100 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
8.57 8.57 8.51 39,100 0 1,400 0
HBC
3
3
3 3 2.90 121,700 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.5
23.5
24.50 24.60 23.50 31,600 0 0 0
HCD
6
6
6.07 6.08 5.99 31,300 0 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
23.9
23.9
24.30 24.30 23.75 1,119,700 17,200 137,200 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 0 0 0 0
HD6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HD8
6
6
6 6 6 1,000 0 0 0
HDA
9.9
9.9
9 9.90 8.80 894,600 21,900 0 0
HDB
22.1
22.1
22.60 22.60 21.95 12,241,000 1,362,903 541,400 0
HDC
10.5
10.5
10.30 10.45 10.20 807,300 76,900 38,200 0
HDG
14.9
14.9
14.70 14.90 14.55 607,700 28,800 116,330 0
HDM
32.1
32.1
32.10 32.10 32.10 3,000 0 0 0
HDP
27
27
27 27 27 18,500 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 0 0 0 0
HEJ
13.9
13.9
13.90 13.90 13.90 100 0 0 0
HEP
11
11
11 11 11 4,100 3,600 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
114
114
114.40 115.10 112 1,100 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 20,200 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
16.9
16.9
17 17.05 16.60 592,700 300 103,600 0
HHS
9
9
8.98 9.02 8.86 922,300 97,800 13,300 0
HHV
9.5
9.5
9.30 9.48 9.30 3,100,400 212,800 96,800 0
HID
5.0
5.0
5.09 5.10 4.93 355,300 100 13,700 0
HII
10.0
10.0
9.99 10.25 9.80 395,300 2,900 58,800 0
HIO
10.9
10.9
9.80 11.10 9.80 175,900 0 500 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.7
14.7
14.60 14.70 14.60 4,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
567
567
578 578 562.20 600 0 0 0
HLC
10
10
10 10 10 0 0 0 0
HLD
12
12
12.20 12.20 11.80 7,400 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.0
11.0
10.85 10.95 10.85 3,100 0 100 0
HMD
14
14
14 14 14 0 0 0 0
HMG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9
9
9 9 9 0 0 0 0
HMS
28.3
28.3
31.80 31.80 28.30 1,100 0 0 0
HNA
21
21
21.10 21.55 21 19,900 0 0 0
HNB
10.7
10.7
10.70 10.70 10.70 3,100 0 0 0
HND
8.9
8.9
8.90 8.90 8.80 24,700 0 0 0
HNF
20.2
20.2
20.20 20.20 20.20 800 0 0 0
HNG
5.8
5.8
5.80 5.80 5.60 655,200 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
8
8
7.80 8 7.70 179,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 2,500 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
27.4
27.4
26.80 27.35 26.65 56,000 1,000 1,700 0
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.2
16.2
16.10 16.20 16.10 1,000 0 0 0
HPG
21.1
21.1
20.55 21.20 20.55 25,476,200 8,197,700 1,266,659 0
HPH
15
15
15 15 15 800 0 0 0
HPI
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HPO
15
15
15 15 15 1,000 0 0 0
HPP
59
59
59 59 59 0 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
3.80 3.84 3.79 203,300 3,900 300 0
HQC
2.0
2.0
1.92 1.98 1.92 1,893,300 27,200 126,100 0
HRB
23
23
23 23 23 0 0 0 0
HRC
32.7
32.7
31.45 32.70 31.45 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.8
10.8
10.35 10.85 10.35 5,632,600 408,400 413,134 0
HSL
7.6
7.6
7.70 7.77 7.40 590,000 6,000 14,600 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
16.9
16.9
16.20 16.90 16.20 5,700 0 0 0
HSV
3.9
3.9
4 4 3.70 2,600 0 0 0
HT1
13.4
13.4
13.20 13.35 12.95 881,200 0 0 0
HTC
32.4
32.4
32.40 32.40 26.60 2,000 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 4,300 0 0 0
HTG
33.6
33.6
33.50 34 33.50 11,400 0 0 0
HTI
18.9
18.9
18.90 19.20 18.85 7,400 0 500 0
HTL
19.7
19.7
19.40 19.65 19.40 2,400 0 0 0
HTM
12.4
12.4
12.60 12.60 9.80 21,900 0 0 0
HTN
7.2
7.2
7.05 7.20 7.05 506,000 26,400 11,000 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
4.7
4.7
4.20 4.71 4.20 800 0 0 0
HU3
2.6
2.6
2.70 2.70 2.50 5,700 0 0 0
HU4
8
8
8 8 8 0 0 0 0
HU6
3.5
3.5
3.50 3.50 3.50 200 0 0 0
HUB
10.7
10.7
10.70 10.75 10.60 11,900 0 0 0
HUG
27
27
27 27 27 1,000 0 0 0
HUT
12.4
12.4
12.20 12.40 12.10 717,200 0 0 0
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.3
10.3
10.30 10.35 10.10 181,700 0 0 0
HVN
20.9
20.9
21.15 21.20 20.65 403,900 200 0 0
HVT
23.5
23.5
23.20 23.50 23 19,600 0 0 0
HVX
2.2
2.2
2.10 2.20 2.10 4,700 0 0 0
HWS
14.5
14.5
14.30 14.60 14.10 16,400 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 1.50 2,900 0 0 0
ICG
10.7
10.7
10.60 10.70 10.60 2,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.8
24.8
24.10 25 24.10 2,700 0 0 0
ICT
17.1
17.1
17.20 17.20 17.10 13,100 0 0 0
IDC
35.2
35.2
33.50 35.20 33 1,119,000 449,900 99,365 0
IDI
5.4
5.4
5.33 5.60 5.33 507,200 0 0 0
IDJ
2.9
2.9
3 3 2.90 83,700 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.3
21.3
21.50 21.50 21.30 300 0 0 0
IFS
18.2
18.2
18 18.20 18 500 0 0 0
IJC
6.9
6.9
6.81 6.91 6.74 930,300 11,900 58,300 0
ILA
5.6
5.6
5.70 5.70 5.40 10,500 0 0 0
ILB
19
19
19 19.20 18.80 34,400 500 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
17.5
17.5
17.70 18 17.50 700 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
35.7
35.7
36 36 35.60 2,900 0 2,200 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 12 182,400 0 200 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
20.70 20.70 20.60 7,800 0 0 0
IST
29
29
30.10 30.10 29 800 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.80 8.90 8.59 58,800 0 0 0
ITD
10.4
10.4
10.35 10.35 10.35 100 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.40 204,400 0 0 0
ITS
2.9
2.9
2.90 2.90 2.90 100 0 0 0
IVS
6.1
6.1
6.10 6.10 6.10 7,000 1,300 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.9
2.9
2.98 2.98 2.85 105,600 4,200 1,200 0
KAI
11.4
11.4
11.50 11.50 11.20 33,500 0 0 0
KBC
26.8
26.8
25.80 26.80 25.75 2,114,100 450,900 70,465 0
KCB
10.5
10.5
10.40 10.70 10.30 21,700 0 0 0
KDC
50.7
50.7
50.60 50.70 50.20 102,300 400 1,981,600 0
KDH
14.2
14.2
14.15 14.35 13.90 3,104,800 150,400 793,265 0
KDM
23.5
23.5
20.40 23.50 20.40 4,400 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 400 0 0 0
KHD
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KHG
4.5
4.5
4.52 4.52 4.45 2,823,400 72,800 130,400 0
KHP
9.5
9.5
9.45 9.45 9.37 2,000 0 0 0
KHS
12
12
12 12 12 6,300 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
11
11.20 11.20 10.95 124,600 0 4,600 0
KMR
2.2
2.2
2.20 2.20 2.17 700 0 0 0
KMT
11.9
11.9
11.90 11.90 11.90 100 0 0 0
KOS
6.3
6.3
6.25 6.25 6.25 311,400 400 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.8
13.8
13.65 13.80 13.50 719,500 4,600 14,700 0
KSD
5
5
5.10 5.10 5 500 0 0 0
KSF
73.8
73.8
74.90 74.90 73 93,000 0 400 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
118.7
118.7
118 119 115.80 48,800 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
22.4
22.4
22.40 22.50 22.40 2,100 0 0 0
KTS
19.8
19.8
19.50 19.80 19.50 1,300 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 6,600 0 0 0
L10
25.6
25.6
25.55 25.55 25.55 1,800 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
18.4
18.4
18.10 18.40 17.90 49,500 1,800 0 0
L18
12.3
12.3
12.20 12.30 12.10 22,600 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L40
22.4
22.4
22.50 23 21.50 18,200 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
17
17
17 17 17 100 0 0 0
LAI
7.5
7.5
7.40 7.50 7.40 7,300 0 0 0
LAS
12
12
11.70 12.30 11.70 959,600 38,600 6,700 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
15
15
14.70 15 14.70 1,100 0 0 0
LBM
26.4
26.4
25.85 26.40 25.85 300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.6
6.6
6.48 6.58 6.43 810,000 77,400 89,700 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.40 2.40 2.37 221,200 0 5,000 0
LDP
7.6
7.6
7.60 7.60 7.40 10,800 0 0 0
LDW
18.8
18.8
18.80 18.80 18.80 100 0 0 0
LEC
5
5
4.10 5 4.10 1,900 0 0 0
LG9
3.3
3.3
2.80 3.30 2.80 600 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4
4
4.34 4.34 4 185,500 0 0 0
LHC
48
48
48.10 48.90 46 9,200 0 0 0
LHG
26.7
26.7
26 26.80 26 25,800 0 500 0
LIC
27.1
27.1
28.10 28.80 26.50 11,400 0 0 0
LIG
2.9
2.9
2.90 3 2.80 16,600 0 0 0
LIX
25.3
25.3
25 25.70 25 101,100 600 0 0
LKW
29
29
29 29 29 0 0 0 0
LLM
28.4
28.4
25.70 28.90 25.70 33,100 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
6.9
6.9
6.90 6.90 6.90 600 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
37.9
37.9
38.50 38.50 37.70 1,454,300 98,100 356,900 0
LPS
17.2
17.2
17.25 17.45 16.90 348,200 43,700 51,300 0
LPT
6.3
6.3
6.40 6.50 6.30 11,200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35
35
34 35 33.80 30,800 0 0 0
LSS
7.8
7.8
7.85 7.85 7.65 37,800 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 0 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.2
10.2
10.20 10.20 10.20 2,000 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
19.7
19.7
19.70 19.75 19.50 7,650,000 1,272,260 2,582,434 0
MBG
2.5
2.5
2.60 2.60 2.50 644,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.3
15.3
15.50 15.50 15 2,166,000 100 333,200 0
MBT
9.3
9.3
9.80 9.80 9.30 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7 14,300 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 6,100 0 0 0
MCH
139.9
139.9
139.80 140 138.10 743,500 14,500 25,976 0
MCM
25.1
25.1
25.50 26 25.10 236,900 1,000 2,700 0
MCO
4.9
4.9
4.90 4.90 4.90 500 0 0 0
MCP
29.6
29.6
29.50 29.60 29.45 24,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
MDG
42.8
42.8
40 42.80 40 29,700 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.5
27.5
29 29 27.40 3,900 0 0 0
MGC
10.8
10.8
10.50 10.80 10.10 1,300 0 0 0
MGG
23.7
23.7
23.70 23.70 23.70 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MHC
6.8
6.8
6.82 6.82 6.80 5,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
7
7
7.90 7.90 7 600 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.8
15.8
15.60 15.85 15.50 65,300 33,300 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
13.9
13.9
13.80 13.90 13.60 600 0 0 0
MML
25.4
25.4
25.30 25.50 25.20 30,400 4,300 100 0
MNB
28.7
28.7
28.70 28.70 28.70 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.50 13.70 13.40 20,600 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
15
15
14.80 15.10 14.75 11,418,100 1,088,100 2,517,400 0
MSH
32.6
32.6
31.70 32.65 31.70 187,400 4,200 9,000 0
MSN
73.6
73.6
72.20 73.80 71.70 4,286,100 602,800 338,312 0
MSR
65.1
65.1
65.50 66.30 64.60 739,100 17,602 48,700 0
MST
9.2
9.2
9.20 9.30 9.10 759,900 0 14,100 0
MTA
10.7
10.7
11.10 11.10 10.30 3,500 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 9.30 100 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 2,400 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
11.5
11.5
11.20 11.50 11.20 1,200 0 0 0
MVC
14
14
14.30 14.60 14 28,700 0 0 0
MVN
61.5
61.5
60.40 61.80 60.40 22,100 0 0 0
MWG
74.9
74.9
74 75.20 73.60 1,996,300 900,949 902,850 0
MZG
11.7
11.7
11.55 11.80 11.35 999,100 1,135,100 198,200 0
NAB
12.0
12.0
11.70 12 11.70 1,863,000 158,400 41,100 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48 47.80 214,100 0 0 0
NAG
6.5
6.5
6.70 6.70 6.50 149,600 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 0 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.9
13.9
13 13.85 13 300 0 0 0
NAW
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBB
17.2
17.2
17.05 17.20 17.05 7,100 0 0 0
NBC
8.3
8.3
8.40 8.40 8.10 34,000 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
13.4
13.4
14 14 13.40 200 0 0 0
NBW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NCG
11.8
11.8
11.80 11.80 11.80 100 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.2
83.2
83.10 83.20 83 13,000 4,300 6,000 0
ND2
31
31
32.80 32.80 31 1,800 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.6
7.6
7.50 7.60 7.40 28,400 0 0 0
NDP
22
22
22 22 22 0 0 0 0
NDT
4.6
4.6
4.80 4.80 4.60 2,800 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5
5
5 5 5 0 0 0 0
NED
5.8
5.8
5.90 5.90 5.80 27,900 0 0 0
NET
59.8
59.8
58 59.80 57.30 3,400 0 0 0
NFC
54.9
54.9
49 54.90 47 3,500 0 1,000 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.1
7.1
7.02 7.25 7.02 93,000 4,300 11,810 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
54
54
54 54 54 200 0 0 0
NHH
9.7
9.7
9.52 9.70 9.52 11,300 400 400 0
NHT
11.2
11.2
11.20 11.20 11.20 100 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
11.2
11.2
10.60 11.20 10.60 8,168,500 368,215 527,437 0
NLG
21.4
21.4
21.50 21.50 21.20 1,091,400 7,400 655,375 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
48
48
47 48.30 46.90 56,000 0 8,100 0
NNT
26.7
26.7
24.80 26.70 24.80 400 0 0 0
NO1
3.1
3.1
3.10 3.10 3 55,800 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
6.8
6.8
6.80 6.80 6.80 3,800 0 0 0
NQN
9.3
9.3
9.20 9.30 9.20 4,000 0 0 0
NRC
4.7
4.7
4.70 4.70 4.40 526,600 0 0 0
NSC
61
61
61 61 61 1,200 0 1,200 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
3.90 4 3.80 50,700 10,000 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.10 11.90 10.80 7,000 0 4,500 0
NT2
24.1
24.1
23.55 24.50 23.55 3,313,200 436,100 269,300 0
NTC
132.8
132.8
131.10 132.80 131 17,200 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
12.1
12.1
11.80 12.10 11.80 273,700 47,600 1,100 0
NTP
51.8
51.8
51.80 51.90 51.20 134,000 0 21,300 0
NTT
9.2
9.2
9.20 9.20 9.20 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
13.5
13.5
13.30 13.70 13 894,200 97,100 39,600 0
NVL
10.8
10.8
10.80 10.95 10.75 7,458,000 1,020,100 1,103,958 0
NVP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVT
8.1
8.1
7.74 8.10 7.74 300 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.3
3.3
3.20 3.30 2.70 5,000 0 0 0
OCB
10.1
10.1
10.10 10.20 10 3,435,200 18,500 2,142,500 0
OCH
7
7
7.20 7.30 6.90 59,300 0 0 0
ODE
45.4
45.4
45.60 45.60 45.40 20,900 0 0 0
OGC
2.3
2.3
2.28 2.32 2.23 156,300 400 5,900 0
OIL
12.9
12.9
13 13 12.90 439,100 0 0 0
ONE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.40 19.40 19.40 1,000 0 0 0
ORS
13.7
13.7
13.55 13.70 13.40 3,127,300 269,400 97,300 0
PAC
15.4
15.4
14.85 15.40 14.85 384,800 0 700 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.25 18.60 18.15 618,300 140,500 266,700 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2
2
2 2 1.90 553,200 0 0 0
PAT
75.4
75.4
75.40 76.30 75.40 6,800 300 0 0
PBC
5.1
5.1
5.20 5.20 5.10 12,200 0 0 0
PBP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PBT
14.1
14.1
12.20 14.10 12.20 200 0 0 0
PC1
18.6
18.6
18.55 18.95 18.50 816,600 8,500 99,869 0
PCB
9.1
9.1
9.50 9.60 8.90 590,300 0 0 0
PCC
31.8
31.8
29 31.80 28 2,600 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PCH
18
18
18.10 18.20 18 76,900 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
23.4
23.4
23.50 23.50 22.90 25,800 0 500 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83.6
83.6
82.70 84.50 82.70 9,800 0 0 0
PDR
11.4
11.4
11.30 11.60 11.30 4,990,700 138,400 858,800 0
PDV
8.6
8.6
8.39 8.63 8.39 10,200 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PEN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PEQ
47.5
47.5
47.50 47.50 47.50 0 0 0 0
PET
50.0
50.0
50.20 50.80 49.95 191,300 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 1,400 0 0 0
PGB
9.5
9.5
9.40 9.50 9.40 18,500 0 0 0
PGC
15.9
15.9
15.90 16.10 15.60 51,800 2,000 0 0
PGD
23.5
23.5
22 23.50 21.95 21,400 3,100 208 0
PGI
22
22
19.50 22 19.50 400 0 0 0
PGN
5.9
5.9
6.20 6.20 5.90 3,800 0 0 0
PGS
81
81
74.20 81 74.10 1,400 0 0 0
PGT
6
6
6 6 6 0 0 0 0
PGV
20.5
20.5
20.50 20.60 20.15 1,300 0 0 0
PHC
3.6
3.6
3.70 3.72 3.58 2,800 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
47.8
47.8
47.50 48.50 47.30 380,300 4,500 0 0
PHR
32.6
32.6
32.40 32.55 32.15 205,600 0 0 0
PHS
9
9
9.10 9.10 9 2,300 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PIC
14.4
14.4
13 14.40 13 3,400 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
6.9
6.9
6.77 6.96 6.77 900 0 0 0
PIV
5.9
5.9
5.80 5.90 5.70 25,000 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PJT
9.1
9.1
9.05 9.05 9.05 200 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
21.6
21.6
20.70 21.70 20.40 506,300 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
3.3
3.3
3.40 3.58 3.30 87,000 800 2,500 0
PLX
35.1
35.1
35.20 35.45 34.85 2,868,700 37,000 501,800 0
PMB
9.4
9.4
9.50 9.50 9.30 6,900 0 0 0
PMC
123.2
123.2
114.10 123.50 114 4,500 0 0 0
PMG
5.7
5.7
5.13 5.80 5.13 600 0 0 0
PMJ
14.9
14.9
14 14.90 14 4,400 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 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 0 0 0 0
PNJ
19.8
19.8
18.55 19.75 18.30 16,347,700 4,217,100 699,540 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
13.4
13.4
13.40 13.40 13.30 2,100 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.2
7.2
7.20 7.20 7.20 1,300 0 0 0
POW
12.5
12.5
12.25 12.65 12.25 8,216,900 2,972,600 97,700 0
PPC
8.7
8.7
8.60 8.70 8.60 59,500 0 4,000 0
PPE
22.4
22.4
22.40 22.40 22.40 100 0 0 0
PPH
26.8
26.8
26.50 26.80 26.50 10,000 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 0 0 0 0
PPS
9.6
9.6
9 9.60 9 400 0 0 0
PPT
13.5
13.5
15 15 13.50 110,700 0 0 0
PPY
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.9
8.9
9 9 8.90 300 0 0 0
PRE
29.2
29.2
29.90 29.90 28 9,100 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
PRT
9
9
9 9 9 100 0 0 0
PSB
4.8
4.8
4.70 4.80 4.70 14,000 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
14.6
14.6
16.20 16.40 14.60 894,000 0 0 0
PSE
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 7.90 7.80 34,700 0 0 0
PSL
4.9
4.9
4.90 4.90 4.90 1,100 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 0 0 0 0
PSW
7.3
7.3
7.20 7.30 7.20 1,500 0 0 0
PTB
30.1
30.1
29.85 30.10 29.75 70,200 43,500 1,800 0
PTC
5.9
5.9
5.47 5.86 5.47 200 0 0 0
PTD
9.3
9.3
9 9.50 8.90 34,900 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
17.50 18.50 17.50 600 100 0 0
PTL
1.6
1.6
1.63 1.63 1.61 1,500 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
9.60 9.70 9.60 1,100 0 0 0
PTT
8.6
8.6
8.40 8.60 8.40 400 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 300 0 0 0
PTX
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PV2
1.9
1.9
1.70 1.90 1.70 184,000 0 0 0
PVB
20.6
20.6
20.30 20.60 20.20 115,800 2,900 0 0
PVC
11.5
11.5
11.40 11.60 11.40 335,400 0 0 0
PVD
18
18
17.80 18 17.65 2,222,400 811,300 15,876 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
6.1
6.1
6 6.10 6 43,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61
61
60 62.40 55.70 14,600 0 0 0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18
18
18 18 18 1,000 0 0 0
PVO
5.5
5.5
5.60 5.60 5.50 5,200 0 0 0
PVP
22.9
22.9
22.60 23.15 22.30 712,800 32,300 110,000 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32
32
31.10 32 30.50 1,204,600 365,999 15,400 0
PVT
24.2
24.2
24 24.25 23.65 3,109,300 216,400 386,974 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10.4
10.4
10.50 10.50 10.20 14,200 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 9.80 100 0 0 0
QCG
10.6
10.6
11 11 10.40 187,500 6,500 0 0
QHD
53.8
53.8
53.80 53.80 53.80 100 0 0 0
QHW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 300 0 0 0
QNP
29.5
29.5
29.50 29.50 29.50 0 0 0 0
QNS
50.5
50.5
50 50.50 49.50 63,300 16,100 100 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
19.4
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
24.40 24.40 24.40 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
10.7
10.7
10.70 10.80 10.60 132,500 0 0 0
RAL
71.8
71.8
71.30 71.80 71.30 500 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
11.8
11.8
11.50 11.80 11.50 3,800 0 0 0
REE
45.9
45.9
45.25 45.85 45.15 292,100 21,417 0 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
5
5
5 5 5 200 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 500 0 0 0
RYG
8.0
8.0
7.99 7.99 7.68 657,700 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
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.2
7.2
7.10 7.20 7.10 2,000 0 0 0
SAB
42.8
42.8
42.80 43 42.60 251,300 35,000 7,300 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 6,500 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.08 6.08 5.97 39,200 0 0 0
SAS
38.7
38.7
38.30 38.70 38.10 31,500 1,500 0 0
SAV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.4
24.4
23 24.40 23 2,200 0 0 0
SBB
18.5
18.5
18.30 18.50 18.30 2,700 0 0 0
SBD
7.9
7.9
9 9 7.90 500 0 0 0
SBG
14.2
14.2
14 14.20 13.90 122,600 3,200 2,900 0
SBH
38.1
38.1
38.30 38.30 38.10 2,300 0 0 0
SBL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SBM
31.5
31.5
32.10 34.50 31.50 2,700 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 4.10 4 142,500 0 0 0
SBT
21.1
21.1
21.85 21.90 21 2,874,800 424,400 1,188,066 0
SBV
6.1
6.1
5.73 6.11 5.73 300 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
65.7
65.7
65.90 65.90 65.70 27,900 0 0 0
SCI
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCL
30.8
30.8
31 31 30 140,000 200 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.10 4.10 4.01 945,100 78,100 18,200 0
SCS
39
39
39.70 40 38.90 539,200 12,700 394,935 0
SD2
4
4
4 4 4 0 0 0 0
SD3
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SD4
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD5
6.8
6.8
6.60 6.80 6.60 1,000 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
10.4
10.4
10.40 10.40 10 10,200 0 0 0
SDA
1.9
1.9
1.80 1.90 1.70 256,400 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
15
15
15 15 15 3,300 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
5.6
5.6
5.60 5.60 5.60 100 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
54.5
54.5
54.30 54.50 54 3,200 0 0 0
SEB
39
39
39 39 39 0 0 0 0
SED
15.8
15.8
15.80 15.80 15.80 22,600 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 10.25 200 0 0 0
SFI
26.5
26.5
26.45 26.45 26.45 0 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
13.10 13.10 12.90 26,300 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 0 0 0 0
SGI
10
10
10 10 10 100 0 0 0
SGN
51.5
51.5
51.50 51.50 51.40 2,200 0 0 0
SGP
20.1
20.1
19.90 20.20 19.70 45,600 11,300 0 0
SGR
10.1
10.1
10.30 10.30 9.90 16,600 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9.8
9.8
9.60 9.79 9.50 7,900 0 0 0
SHA
4
4
4 4 4 3,500 0 0 0
SHB
10.6
10.6
10.50 10.55 10.35 37,837,600 794,404 1,893,600 0
SHC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SHE
5.9
5.9
5.50 5.90 5.50 200 0 0 0
SHI
14.1
14.1
13.90 14.05 13.80 214,400 0 0 0
SHN
7.9
7.9
7.90 7.90 7.40 92,900 0 0 0
SHP
31.4
31.4
31.40 31.40 31.40 1,400 0 0 0
SHS
12.6
12.6
12.50 12.60 12.30 8,770,500 0 2,129,050 0
SID
12.1
12.1
11.20 12.10 11.20 200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.3
49.3
48 49.35 48 88,900 6,700 100 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 13.85 68,500 0 1,900 0
SJE
10.5
10.5
10.40 10.50 10.40 8,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 800 0 0 0
SJM
5.6
5.6
5 5.70 4.30 217,400 0 0 0
SJS
53
53
54.60 55 52.90 18,300 400 400 0
SKG
7.3
7.3
7.35 7.35 7.30 13,100 0 0 0
SKH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SKN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SKV
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
148.4
148.4
148.50 148.50 146 600 0 0 0
SMA
6.9
6.9
6.88 6.88 6.88 0 0 0 0
SMB
41
41
41.35 41.35 41 4,300 0 3,000 0
SMC
10.6
10.6
9.90 10.55 9.90 629,600 0 100 0
SMN
5.6
5.6
5.30 5.60 5.30 2,700 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
21.3
21.3
21.90 21.90 21.30 5,100 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 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
36 36 36 0 0 0 0
SRF
7.2
7.2
6.82 7.35 6.81 52,500 0 0 0
SSB
15.8
15.8
16 16 15.45 1,952,500 90,600 121,900 0
SSC
21.9
21.9
21.85 21.85 21.85 0 0 0 0
SSG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.0
20.0
19.70 19.95 19.60 13,109,700 1,073,938 777,961 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.2
2.2
2.12 2.20 2.10 56,400 0 0 0
STB
62.3
62.3
62 63.50 61.10 4,196,600 506,901 1,059,700 0
STC
11.7
11.7
11.70 11.70 11.70 0 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
18.8
18.8
25.40 25.40 18.80 1,500 0 0 0
STK
7.9
7.9
7.90 7.90 7.60 6,100 0 3,800 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
29.7
29.7
29.70 29.70 29.70 0 0 0 0
SVC
17.3
17.3
15.80 17.25 15.80 1,500 0 0 0
SVD
4.5
4.5
4.46 4.46 4.46 100 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.1
3.1
3 3.20 2.90 152,200 0 0 0
SVT
9.1
9.1
9.09 9.09 9.09 100 0 0 0
SWC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
SZB
44.2
44.2
44 44.50 44 23,900 0 0 0
SZC
18.6
18.6
17.40 18.60 17.35 896,700 81,600 17,700 0
SZE
7.4
7.4
7.80 7.80 7.40 300 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.3
28.3
28.10 28.25 27.40 15,800 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.5
10.5
10.60 10.60 10.40 4,700 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.4
22.4
22.60 22.60 22.30 35,000 0 0 0
TAL
22
22
21.85 22.20 21.60 87,900 1,000 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
31.50 31.50 31.50 1,700 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
34.0
34.0
33.30 33.95 33.05 30,397,600 13,614,044 3,351,300 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
11.3
11.3
11.25 11.35 11 5,077,400 421,504 1,236,140 0
TCI
9.8
9.8
9.85 9.85 9.75 189,100 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
28.7
28.7
28.55 28.70 28.50 9,100 0 1,500 0
TCM
14.8
14.8
14.70 14.90 14.60 586,600 31,500 25,000 0
TCO
10.2
10.2
10.25 10.30 10.05 75,000 100 6,200 0
TCR
2.2
2.2
2.10 2.19 2.10 3,100 0 0 0
TCT
17.7
17.7
17.70 17.70 17.70 100 0 0 0
TCW
29.3
29.3
30.90 30.90 29 2,000 200 0 0
TCX
27.9
27.9
27.80 28 27.60 2,425,200 282,800 1,421,200 0
TD6
6.3
6.3
6.20 6.30 6.10 2,500 0 0 0
TDB
39
39
38 39 38 300 0 0 0
TDC
6.5
6.5
6.47 6.53 6.35 22,300 0 0 0
TDF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TDG
2.1
2.1
2.15 2.15 2.07 15,500 0 0 0
TDH
2.7
2.7
2.74 2.77 2.68 13,500 0 0 0
TDM
60.4
60.4
59.40 60.40 59.40 1,100 0 0 0
TDP
29
29
28.65 29 28.15 282,100 0 16,300 0
TDS
8
8
8 8 8 100 0 0 0
TDT
6.3
6.3
6.30 6.30 6.30 6,400 0 0 0
TDW
45.6
45.6
45.95 45.95 45.50 900 0 0 0
TED
75
75
75 75 75 0 0 0 0
TEG
6.1
6.1
6.10 6.13 6.10 118,700 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 7.20 100 0 0 0
TH1
5.7
5.7
6 6.20 5.70 35,700 0 0 0
THB
8
8
8.60 8.60 8 300 0 0 0
THD
98.3
98.3
104 104 95 5,200 0 1,100 0
THG
26.9
26.9
26.70 26.90 26.60 34,400 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.10 7.10 500 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 1,200 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.4
5.4
5.30 5.40 5.30 501,800 0 0 0
TIN
86
86
82.10 86 80 17,600 14,000 0 0
TIP
15.8
15.8
15.80 15.95 15.75 13,300 0 0 0
TIS
4.9
4.9
4.90 4.90 4.80 24,400 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
11.5
11.5
10.80 11.50 10.80 15,300 0 0 0
TKA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TL4
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TLD
8.0
8.0
7.92 7.98 7.85 226,700 0 0 0
TLG
56.9
56.9
56.20 57.50 55.90 337,900 68,650 61,900 0
TLH
3.4
3.4
3.23 3.35 3.22 130,500 4,100 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
47.8
47.8
44.20 47.80 44.20 1,000 0 0 0
TMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TMG
74.2
74.2
74.20 74.20 74.20 0 0 0 0
TMP
50.2
50.2
50.20 50.20 50.20 0 0 0 0
TMS
34
34
33 34 33 3,800 0 0 0
TMT
11.5
11.5
11.70 11.70 11 15,300 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.8
11.8
11.50 11.75 11.10 900 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7
7
7 7 7 0 0 0 0
TNC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
TNG
19
19
18.80 19.40 18.40 1,958,500 91,300 275,200 0
TNH
7.7
7.7
7.20 7.74 7.20 768,600 100 425,150 0
TNI
4.1
4.1
4.10 4.10 4.01 10,500 300 2,400 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
10
9.60 10 9.35 47,700 400 0 0
TNW
18
18
18 18 18 24,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
91
91
90.60 95 90.60 45,300 0 0 0
TOT
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
TOW
33
33
33 33 33 0 0 0 0
TPB
12
12
11.95 12.05 11.75 12,909,100 65,300 1,525,534 0
TPC
10.8
10.8
10.15 10.80 9.44 700 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
36
36 36.25 36 700 0 0 0
TRC
24.3
24.3
23.95 24.30 23.90 117,200 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TRT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TRV
10.5
10.5
10.30 10.50 10.20 1,400 0 0 0
TS3
5
5
5 5 5 0 0 0 0
TSA
12.3
12.3
12.40 12.40 12.25 4,000 0 0 0
TSB
17.1
17.1
17.90 17.90 16.20 1,000 0 0 0
TSC
1.7
1.7
1.72 1.76 1.72 20,000 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.10 23.10 23.10 0 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
9.7
9.7
10 10 9.60 600 0 0 0
TTA
10.7
10.7
10.65 10.65 10.55 514,100 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 1,000 0 0 0
TTD
73
73
80 80.10 59.40 600 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.3
1.3
1.30 1.32 1.29 739,100 38,800 0 0
TTG
19
19
17.10 19 15.80 23,200 0 0 0
TTH
2
2
2 2 1.90 28,700 0 0 0
TTL
8.3
8.3
7.50 8.30 7.50 8,000 0 0 0
TTN
11.6
11.6
11.70 11.80 11.40 9,500 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.7
31.7
31.80 31.80 31.70 400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
TV1
18.6
18.6
18.60 18.60 18.40 24,900 0 0 0
TV2
25.1
25.1
24.95 25.10 24.80 75,300 0 800 0
TV3
14
14
13.90 14 13.90 300 0 0 0
TV4
12
12
12 12 12 0 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
6.20 6.20 5.99 17,600 0 0 0
TVC
6.7
6.7
6.60 6.70 6.60 5,400 200 0 0
TVD
9.1
9.1
9.10 9.10 8.90 17,400 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
10.3
10.3
9.60 10.30 9.60 1,804,100 0 0 0
TVS
13.2
13.2
13.15 13.25 12.90 36,600 0 100 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TYA
17.0
17.0
16.80 16.95 16.80 28,700 0 0 0
UCT
10
10
10 10 10 0 0 0 0
UDC
2.3
2.3
2.40 2.40 2.30 13,700 0 0 0
UDJ
7.4
7.4
6.90 7.70 6.90 15,200 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
55 55 54 1,800 0 0 0
ULG
11.5
11.5
11.50 11.50 11.50 2,400 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 0 0 0 0
UPC
27.2
27.2
27.20 27.20 27.20 100 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 100 0 0 0
USC
8.6
8.6
8.60 8.60 8.60 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
27.9
27.9
30.50 30.50 27.90 700 0 0 0
VAB
9
9
9 9 8.94 443,700 0 9,400 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
12.1
12.1
12.15 12.15 12.05 2,100 100 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
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VC2
2.9
2.9
2.90 2.90 2.90 9,300 0 0 0
VC3
23.1
23.1
23.20 23.20 23 2,206,100 0 58,900 0
VC6
16.5
16.5
17 17 16.50 2,000 0 0 0
VC7
6.7
6.7
7 7 6.70 65,100 200 0 0
VC9
4.3
4.3
4.30 4.30 4.30 1,100 0 0 0
VCA
6.4
6.4
6.36 6.36 6.36 0 0 0 0
VCB
55.8
55.8
56.20 56.30 55.50 3,671,900 104,410 1,697,046 0
VCC
9.2
9.2
9 9.20 9 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
305.9
305.9
308.90 308.90 305.90 300 100 0 0
VCG
15.5
15.5
15 15.50 14.85 3,614,200 299,900 76,548 0
VCI
19.1
19.1
18.95 19.10 18.65 7,630,600 231,300 1,618,368 0
VCK
27.8
27.8
27.85 28 27.50 1,098,500 4,800 130,300 0
VCM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VCP
23.1
23.1
23.30 23.30 23 3,400 0 0 0
VCR
58
58
58 58 58 0 0 0 0
VCS
30.5
30.5
30.80 30.90 30.10 26,600 400 2,500 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12.5
12.5
12.50 12.50 12.50 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
31
31
31 31 31 0 0 0 0
VDS
10.1
10.1
9.75 10.05 9.63 572,200 92,900 44,800 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.6
2.6
2.60 2.60 2.60 1,000 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
2.7
2.7
2.50 2.70 2.50 300 0 0 0
VEA
39
39
38.90 39.20 38.70 1,111,000 0 628,400 0
VEC
25.1
25.1
25.10 25.10 25.10 5,300 0 0 0
VEF
78.8
78.8
76.60 78.90 76.60 6,300 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 13.10 200 0 0 0
VFC
52
52
70.10 70.10 52 500 0 0 0
VFG
41.9
41.9
42 42 41.55 1,100 0 200 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.8
9.8
9.80 9.90 9.70 372,100 0 47,300 0
VGC
44.9
44.9
44.55 45.45 43.90 495,400 23,700 127,500 0
VGG
37.2
37.2
37.50 38.20 37.20 600 0 0 0
VGI
76.5
76.5
77 77 75.50 126,500 0 2,000 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.4
28.4
28.20 28.40 28 43,600 0 0 0
VGR
127
127
127 127 127 1,300 0 0 0
VGS
18.3
18.3
16.90 18.40 16.90 679,900 16,100 6,800 0
VGT
11.8
11.8
11.70 11.90 11.40 471,400 0 0 0
VGV
52.4
52.4
52.40 52.40 52.40 0 0 0 0
VHC
51.8
51.8
51.20 51.90 51.20 205,900 10,700 30,200 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.7
2.7
2.80 2.80 2.70 21,400 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 105,500 0 0 0
VHH
1.9
1.9
1.90 1.90 1.90 100 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
57.8
57.8
60.30 60.30 57.60 12,815,000 1,542,234 3,868,810 0
VIB
13.8
13.8
13.70 13.80 13.60 4,802,600 968,100 80,975 0
VIC
209
209
209.60 211.80 205.80 1,952,800 374,988 495,825 0
VID
4.2
4.2
4.18 4.18 4.18 1,000 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
14.3
14.3
14.50 15.50 14.30 10,000 0 0 0
VIG
4.1
4.1
4.10 4.10 3.90 28,200 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
9.86 9.86 9.74 13,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26
26
23.90 26 23.90 7,800 0 100 0
VIW
19.7
19.7
20.20 20.20 19.20 37,900 0 0 0
VIX
12.2
12.2
11.95 12.20 11.90 26,208,200 221,600 3,066,800 0
VJC
127.4
127.4
127 128.40 124.20 1,747,900 122,220 538,240 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6
6
6 6 6 300 0 0 0
VLB
49.4
49.4
49.80 49.80 49.20 39,700 0 0 0
VLC
11.3
11.3
11.10 11.30 11.10 28,400 0 0 0
VLG
6.6
6.6
6.60 6.60 6.60 100 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 10.30 300 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
3.30 3.30 3.30 1,600 0 0 0
VMD
15.3
15.3
15.30 15.40 15.30 8,500 0 0 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 0 0 0 0
VMT
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
VNA
13.5
13.5
13.50 13.50 13.50 600 0 0 0
VNB
13.6
13.6
13.70 13.90 13.60 37,700 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
13.6
13.6
13.45 13.60 13.40 7,018,700 78,100 526,280 0
VNE
1.9
1.9
1.90 2 1.80 175,600 0 0 0
VNF
12.8
12.8
12.80 12.80 12.70 5,400 0 0 0
VNG
5.4
5.4
5.35 5.35 5.35 0 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 500 0 0 0
VNL
19
19
19 19 19 3,000 0 0 0
VNM
57.7
57.7
57.50 58 57.40 857,000 115,714 165,455 0
VNP
16.8
16.8
17 17 16.70 7,300 0 0 0
VNR
17.9
17.9
17.80 17.90 17.80 2,700 300 1,300 0
VNS
6.1
6.1
6.34 6.34 6.10 58,100 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
560
575 575 560 400 0 0 0
VOS
11.8
11.8
11.40 11.80 11.35 768,800 38,100 25,700 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
24
24
24 24 23.40 11,966,600 1,108,400 2,491,600 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.6
20.6
20.35 20.60 20.35 10,400 0 0 0
VPG
1.1
1.1
1.10 1.14 1.06 174,300 0 0 0
VPH
2.6
2.6
2.63 2.64 2.62 3,700 0 0 0
VPI
51.3
51.3
50.20 51.50 49.90 2,352,300 266,800 362,600 0
VPL
80.5
80.5
80 80.50 79 974,200 239,700 54,200 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.3
8.3
8.27 8.27 8.25 2,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
22.8
22.8
22.95 23.15 22.70 484,800 3,600 172,200 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
11.8
11.8
10.95 11.75 10.95 13,300 0 0 0
VRE
23.4
23.4
23.10 23.35 22.95 3,617,600 1,089,000 530,705 0
VRG
13
13
12.60 13 12.60 3,100 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSC
13.4
13.4
13.10 13.40 12.95 6,865,100 1,305,700 246,600 0
VSE
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VSF
28.8
28.8
28.50 28.90 28.30 44,500 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.3
41.3
41 41.30 41 2,400 0 0 0
VSI
17.5
17.5
17.50 17.50 17.50 200 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 14.50 300 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
11.10 11.10 11.10 0 0 0 0
VTC
9.1
9.1
9.20 9.20 9.10 1,300 0 0 0
VTD
4
4
4 4.10 3.90 278,200 0 0 0
VTE
6
6
6 6 6 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
30.8
30.8
31.60 31.90 29 18,600 300 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 11.10 245,500 0 0 0
VTP
47.4
47.4
46.30 47.35 45.95 374,500 32,600 31,699 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
8.9
8.9
8.90 9.50 8.90 19,000 0 0 0
VTV
14.1
14.1
14 14.10 14 70,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.20 20.30 20.20 583,500 0 0 0
VUA
14
14
14 14 14 200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
86
86
85.40 89.70 84.70 176,300 8,100 15,800 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
WCS
286.5
286.5
284.90 286.50 284.90 500 0 0 0
WSB
53.5
53.5
53.50 53.50 53.50 100 100 0 0
WSS
6
6
6 6 6 100 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 1,300 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
16.4
16.4
16.40 16.40 16.40 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
8.7
8.7
8.50 8.70 8.40 4,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
XMP
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
XPH
12.3
12.3
12.20 13.30 12 3,700 0 0 0
YBC
4.7
4.7
4.70 4.70 4.70 400 0 0 0
YBM
10.0
10.0
9.97 9.97 9.97 100 0 0 0
YEG
7.7
7.7
7.74 7.87 7.59 669,300 14,000 29,400 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
258.0
258.0
0 0 0 39,674,568 0 0 0
125.2
125.2
0 0 0 26,318,583 0 0 0
1,845.5
1,845.5
0 0 0 237,149,187 0 0 0
1,692.0
1,692.0
0 0 0 574,206,746 0 0 0

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