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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/10/2026

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 23/10/2026

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
7.30 7.30 7.21 964,300 52,900 25,400 0
AAH
1.8
1.8
1.80 1.80 1.70 278,700 0 0 0
AAM
7.8
7.8
7.92 7.92 7.80 1,900 0 0 0
AAN
15.7
15.7
15.65 15.70 15.60 266,500 0 0 0
AAS
10.6
10.6
10.20 10.60 10.20 2,388,000 0 100 0
AAT
2.1
2.1
2.10 2.13 2.03 15,500 0 0 0
AAV
6
6
6 6 5.80 60,100 0 0 0
ABB
17.7
17.7
17.70 17.80 17.60 375,300 0 0 0
ABC
10.1
10.1
10.20 10.50 10.10 11,600 0 0 0
ABI
19.5
19.5
19.30 19.50 19.30 75,000 0 28,070 0
ABR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ABS
2.9
2.9
2.90 2.91 2.86 85,500 0 0 0
ABT
49.9
49.9
50.30 50.30 49.90 1,700 0 0 0
ABW
14.5
14.5
14.50 14.50 14.40 42,000 0 0 0
ACB
21.3
21.3
20.50 21.30 20.20 40,992,200 7,978,700 30,912,787 0
ACC
3.8
3.8
3.84 3.84 3.73 197,000 0 0 0
ACE
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ACG
30
30
29.65 30.50 29.30 8,000 100 100 0
ACL
11
11
11.05 11.05 10.80 2,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.40 137,600 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
42.9
42.9
43 43.50 42.40 880,200 57,500 2,100 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
7.5
7.5
7.05 7.51 7.05 13,900 0 0 0
ADP
24
24
24 24.20 24 2,800 200 0 0
ADS
7.7
7.7
7.70 7.71 7.63 37,100 0 0 0
AFX
10
10
10.25 10.25 10 105,200 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
9.5
9.5
9.55 9.55 9.34 82,200 0 640 0
AGM
1.9
1.9
2.10 2.20 1.90 51,900 0 0 0
AGP
30.3
30.3
30.40 30.40 30.30 3,000 0 0 0
AGR
11.6
11.6
11.60 11.65 11.45 135,500 8,600 200 0
AGX
143
143
143 143 143 0 0 0 0
AIC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
AIG
46.7
46.7
46.60 47 46 7,400 0 0 0
ALC
14
14
14.20 14.20 13.90 23,800 0 0 0
ALT
13.3
13.3
13.30 13.30 13.30 200 0 0 0
ALV
8.7
8.7
8.70 8.80 7.60 28,800 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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
AMS
7.2
7.2
7.20 7.20 7.10 25,600 0 0 0
AMV
1.2
1.2
1.20 1.40 1.20 1,975,600 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
15.5
15.5
15 15.60 15 16,400 0 0 0
ANV
19.1
19.1
19 19.60 18.70 1,446,100 58,100 57,200 0
APC
5.6
5.6
5.40 5.60 5.40 400 0 300 0
APF
42.9
42.9
41.50 43 41.50 900 0 0 0
APG
4.1
4.1
4.20 4.20 4.06 99,100 3,200 5,000 0
APH
7.1
7.1
7.10 7.17 7.10 110,500 0 1,400 0
API
4.5
4.5
4.60 4.60 4.40 139,100 5,400 2,400 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
3.80 4.10 3.80 8,500 0 0 0
APS
5.6
5.6
5.70 5.70 5.50 169,000 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
ASM
4.7
4.7
4.58 4.73 4.58 483,800 33,000 3,600 0
ASP
17.1
17.1
16.10 17.15 16.10 270,600 200 100 0
AST
59.3
59.3
59.30 59.30 59.30 1,100 800 0 0
ATA
0.4
0.4
0.40 0.40 0.40 300 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
36.6
36.6
36.60 36.60 36.60 0 0 0 0
AVG
8.6
8.6
8.60 8.70 8.50 12,000 0 0 0
BAB
10.6
10.6
10.60 10.70 10.60 2,700 100 0 0
BAF
31.5
31.5
31.20 31.75 30.90 3,392,600 267,000 429,200 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
10
10
10 10 10 1,000 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
16.5
16.5
18.50 18.50 16.50 5,900 0 0 0
BCA
16
16
15.60 16 15.60 500 0 0 0
BCB
3
3
3 3 3 0 0 0 0
BCC
5.4
5.4
5.50 5.50 5.40 144,600 0 0 0
BCE
6.3
6.3
6.39 6.39 6.20 141,100 0 0 0
BCF
35.5
35.5
35.50 35.50 35.50 100 0 0 0
BCM
41.7
41.7
40.75 41.90 40.75 1,298,500 222,900 156,150 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
25
25.30 25.30 25 1,600 0 0 0
BDT
8
8
8 8 8 0 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
16.7
16.7
16.70 16.70 16.70 100 0 0 0
BFC
57.7
57.7
58.40 58.40 57 102,800 0 30,000 0
BGE
2.8
2.8
2.80 3.10 2.70 431,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.6
20.6
20.60 20.60 20.60 300 0 0 0
BHC
0.6
0.6
0.60 0.60 0.60 100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BHI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.4
27.4
27.35 27.35 27.35 0 0 0 0
BHP
8.3
8.3
7.70 8.30 7.70 1,000 0 0 0
BIC
19.2
19.2
19.30 19.30 19 22,500 0 0 0
BID
34.3
34.3
33.80 34.40 33.65 3,553,400 545,700 590,937 0
BIG
4.7
4.7
4.70 4.70 4.50 442,300 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 400 0 0 0
BKC
14.9
14.9
14.90 15.20 14.80 40,200 0 0 0
BKG
2.0
2.0
2.01 2.02 1.96 40,700 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 5,600 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 2,900 0 0 0
BLN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BLT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BMC
10.2
10.2
10 10.15 9.80 8,200 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
14
14
13.80 14 13.75 96,600 0 26,700 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BMP
138.6
138.6
138.10 139.30 138.10 27,800 0 5,600 0
BMS
11.5
11.5
11.70 11.70 11.40 6,600 0 0 0
BMV
3.2
3.2
3.20 3.20 3.20 400 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BOT
1.1
1.1
1.10 1.10 1 106,800 100 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
12.6
12.6
13.50 14.20 12.60 1,300 0 0 0
BRC
11.2
11.2
11.30 11.40 11.20 2,400 0 0 0
BRR
18.3
18.3
18.20 18.30 18.20 2,200 0 0 0
BRS
19
19
19 19 19 1,600 0 0 0
BSA
19.8
19.8
19.90 19.90 19.80 12,800 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
26.9
26.9
26.85 27.20 26.80 282,700 43,000 19,400 0
BSL
13.3
13.3
13.30 13.30 13.20 9,500 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSR
29.1
29.1
29.50 30 28.90 7,071,600 135,520 449,400 0
BT1
11.6
11.6
11.60 11.60 11.60 100 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
15.7
15.7
15.70 15.70 15.70 0 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 18.70 100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
6.7
6.7
6.77 6.77 6.65 27,500 0 16,800 0
BTS
4.5
4.5
4.50 4.50 4.40 5,400 0 0 0
BTT
38.1
38.1
38.05 38.05 38.05 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.7
10.7
10.45 10.65 10.35 1,842,700 324,500 67,600 0
BVG
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BVH
69
69
69 69.70 68.40 504,100 13,400 66,300 0
BVL
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
27.3
27.3
27.30 27.30 26.80 513,300 14,100 9,600 0
BWA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BWE
42.1
42.1
42 42.05 41.85 9,000 0 100 0
BWS
29.9
29.9
29.90 29.90 29.90 5,000 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
15.5
15.5
15.45 15.45 15.45 100 0 0 0
C47
8
8
8 8 7.90 3,400 0 0 0
C4G
4.9
4.9
5.10 5.10 4.70 532,200 0 0 0
C69
17.6
17.6
17.60 17.80 17.50 256,000 2,100 2,000 0
C92
3.1
3.1
3.10 3.10 3.10 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 2,100 0 0 0
CAG
6
6
5.90 6 5.90 2,500 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
39.9
39.9
40.30 40.30 39.70 7,800 0 0 0
CAR
51.1
51.1
50 51.10 50 3,400 0 0 0
CAT
16.8
16.8
15.60 16.80 15.60 151,600 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CC1
34.1
34.1
34.20 34.20 34.10 300 0 0 0
CCA
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CCC
5.7
5.7
5.75 5.75 5.50 3,800 0 0 0
CCI
16.6
16.6
16.55 16.55 16.55 0 0 0 0
CCL
3.1
3.1
3.12 3.12 3.07 12,300 0 900 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 14 14 100 100 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
22.7
22.7
22.60 23 22.25 258,900 4,100 15,600 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.8
26.8
26.40 26.90 26.40 11,000 200 1,000 0
CDO
1.7
1.7
1.60 1.70 1.60 66,600 0 0 0
CDP
10.3
10.3
10.30 10.30 10.30 700 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 200 0 0 0
CEN
1.3
1.3
1.30 1.40 1.30 4,900 0 0 0
CEO
11.5
11.5
11.50 11.70 11.40 6,458,200 40,100 38,200 0
CET
4.2
4.2
3.80 4.20 3.80 4,000 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
22.2
22.2
26.10 26.10 22.20 200 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
26.3
26.3
26.20 26.35 26.15 2,100 0 0 0
CHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 3,900 0 0 0
CIA
8.9
8.9
8.70 8.90 8.70 1,300 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CIG
6.6
6.6
6.40 6.57 6.23 36,000 0 0 0
CII
14.0
14.0
14.05 14.25 13.80 10,133,300 193,000 133,100 0
CIP
1.5
1.5
1.50 1.50 1.50 200 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
9.8
9.8
10.40 10.40 9.80 300,000 0 0 0
CKA
54.5
54.5
53.90 54.50 53.60 2,400 0 0 0
CKD
20.9
20.9
20.90 20.90 20.60 2,200 0 0 0
CKG
5.5
5.5
5.50 5.60 5.50 21,900 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54 54 54 800 0 0 0
CLH
20.8
20.8
20.70 20.80 20.70 5,000 0 0 0
CLI
30.5
30.5
30.30 30.60 30.20 373,100 0 0 0
CLL
26.9
26.9
26.90 26.90 26.55 5,300 0 0 0
CLM
62.5
62.5
62 62.70 62 3,000 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
13.1
13.1
13.10 13.10 13 8,700 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 18.10 400 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
19.8
19.8
20.15 20.15 19.65 368,300 6,352 123,144 0
CMI
1.2
1.2
1.20 1.20 1.20 100 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.3
16.3
13.60 16.30 13.60 900 0 0 0
CMN
15.4
15.4
15.30 15.40 15.30 600 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.2
5.2
5.20 5.30 5.10 11,300 0 0 0
CMT
9
9
9 9 9 1,000 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.5
4.5
4.50 4.53 4.49 52,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.40 29.40 29.40 0 0 0 0
CNG
19.4
19.4
18.70 19.45 18.70 4,800 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
COM
31.0
31.0
30.95 30.95 30.95 0 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
16.7
16.7
16.70 16.70 16.70 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.8
2.8
2.70 2.80 2.70 2,100 0 0 0
CQN
31.5
31.5
31.80 31.80 31.40 59,700 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.0
5.0
5.10 5.10 5.02 528,800 13,300 3,700 0
CRE
4.9
4.9
4.96 4.97 4.48 385,500 31,900 600 0
CRV
23
23
23 23 23 0 0 0 0
CSC
9.4
9.4
9 9.40 8.90 9,000 0 0 0
CSI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CSM
12.1
12.1
11.90 12.05 11.60 290,800 0 6,700 0
CST
12.3
12.3
12.30 12.30 12.10 20,700 0 0 0
CSV
24.4
24.4
23.75 24.75 23.75 713,300 2,300 5,800 0
CT3
5.5
5.5
5.80 5.80 5.50 187,500 0 0 0
CT6
7.6
7.6
7.60 7.60 7.60 500 500 0 0
CTB
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CTD
67
67
65.30 67.80 65.30 593,300 94,900 35,500 0
CTF
17.6
17.6
18.60 18.60 17.60 179,500 2,500 16,500 0
CTG
31.0
31.0
30.50 31 30.30 8,481,600 2,025,300 220,100 0
CTI
16.4
16.4
16.65 16.65 16.20 306,500 19,000 0 0
CTP
7.1
7.1
7.30 7.30 7 68,100 0 0 0
CTR
68.9
68.9
69.30 69.50 68.60 103,000 10,100 5,300 0
CTS
22.0
22.0
21.70 22.15 21.50 1,660,000 178,400 94,100 0
CTT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CTW
20
20
20 20 20 400 0 0 0
CTX
4
4
4.50 4.60 4 147,500 0 0 0
CVN
1.5
1.5
1.50 1.50 1.40 50,500 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 0 0 0 0
D2D
21.6
21.6
21.60 21.65 21.50 24,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.9
13.9
13.90 13.90 13.90 600 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
2.59 2.59 2.46 75,400 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
7.7
7.7
7.70 7.70 7.65 1,200 0 0 0
DBC
16.5
16.5
15.95 16.55 15.90 3,530,700 362,100 91,200 0
DBD
46.5
46.5
45.60 46.45 45.60 400 0 0 0
DBM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 0 0 0 0
DC1
5.1
5.1
5 5.10 5 400 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.3
6.3
6.26 6.35 6.22 14,600 0 0 0
DCF
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DCG
28.1
28.1
28.10 28.10 28.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
48.0
48.0
49.50 49.50 46.35 531,300 0 0 0
DCM
35.5
35.5
35.25 35.90 34.75 2,943,700 529,400 329,400 0
DCR
3.9
3.9
3.90 3.90 3.90 400 0 0 0
DCS
0.6
0.6
0.60 0.60 0.50 99,100 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 25,400 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 522,900 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 1,000 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DDV
17.7
17.7
17.60 18.20 17.50 979,400 0 2,500 0
DFC
28
28
28 28 28 200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.30 355,100 20,000 0 0
DGC
33.7
33.7
33.65 33.75 33.50 208,100 1,600 14,500 0
DGT
4.2
4.2
4.30 4.40 4.10 90,400 0 0 0
DGW
46.2
46.2
45.70 46.80 45.70 1,254,900 107,000 269,100 0
DHA
54
54
53.70 56.30 53.70 21,900 0 8,200 0
DHB
11.9
11.9
12 12.20 11.80 110,300 0 0 0
DHC
38.6
38.6
38.50 38.70 37.15 431,400 12,400 82,423 0
DHD
26.8
26.8
26.70 26.80 26.70 7,100 0 0 0
DHG
87.9
87.9
87.70 87.90 87.60 4,400 0 0 0
DHM
6.9
6.9
6.89 6.89 6.89 100 0 0 0
DHN
17
17
17 17 17 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
49.9
49.9
51 51 48.50 2,500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 18,900 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DIG
10.2
10.2
10.10 10.25 10 5,241,700 227,000 75,200 0
DIH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DL1
4.1
4.1
4.10 4.20 4 177,100 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
1.95 1.98 1.93 580,800 25,900 21,300 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DMC
55.6
55.6
55.60 55.60 55.60 400 0 0 0
DMN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DMX
75.9
75.9
75 75.90 74.80 50,200 30,000 13,100 0
DNA
24
24
24 24 24 0 0 0 0
DNC
39
39
39 39 39 0 0 0 0
DND
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DNE
9.4
9.4
9.40 9.40 9.40 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
33.3
33.3
33.30 33.30 33.30 100 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
30
30 30 30 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
29.2
29.2
29.20 29.50 29.10 3,600 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62
62
61.80 62.10 61.80 6,700 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
30.8
30.8
30.30 31 29.90 1,058,400 40,300 84,200 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.7
21.7
21.75 22 21.60 2,362,200 138,400 25,347 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.0
38.0
38.35 38.60 37.95 213,200 25,300 1,500 0
DQC
9.3
9.3
9.28 9.28 9.28 0 0 0 0
DRC
9.5
9.5
9.49 9.59 9.45 108,600 0 0 0
DRG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
15.4
15.4
15.40 15.50 15.20 397,900 0 0 0
DRL
41.5
41.5
41.45 41.45 41.45 0 0 0 0
DS3
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DSC
9.8
9.8
9.56 9.79 9.56 6,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
20.0
20.0
19.55 20.05 19.50 550,800 85,700 136,000 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.7
36.7
36.60 36.70 36.60 5,200 0 0 0
DSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DST
6.8
6.8
6.80 7 6.70 33,000 0 0 0
DTA
3.7
3.7
3.44 3.65 3.42 22,900 0 0 0
DTC
3.3
3.3
3.10 3.30 2.70 2,300 0 0 0
DTD
10.5
10.5
10.90 10.90 10.50 173,800 0 0 0
DTG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
1.7
1.7
1.80 1.80 1.70 20,400 0 0 0
DTK
10.2
10.2
10.60 10.60 10.20 4,500 100 0 0
DTL
11.5
11.5
11.30 11.50 11.25 1,300 0 0 0
DTP
58.4
58.4
55.20 58.50 55.20 1,100 0 0 0
DTR
9.3
9.3
9.20 9.30 9 23,400 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 500 0 0 0
DUS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DVC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.70 84,800 0 0 0
DVM
2.7
2.7
2.60 2.70 2.50 66,100 0 0 0
DVN
16.9
16.9
17.10 17.10 16.90 13,400 0 0 0
DVP
74.7
74.7
74.60 75 74.60 7,000 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
DWS
12
12
12.10 12.10 12 1,100 0 0 0
DXG
10.5
10.5
10.50 10.65 10.45 6,278,200 40,200 410,200 0
DXL
10
10
10 10 10 0 0 0 0
DXP
15
15
15.30 15.30 15 243,300 0 2,600 0
DXS
5.2
5.2
5.22 5.29 5.15 2,468,300 104,800 605,700 0
DXV
3.0
3.0
2.99 2.99 2.99 300 0 0 0
E12
3.1
3.1
2.70 3.10 2.70 200 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
20.2
20.2
20.20 20.20 20.20 0 0 0 0
EFI
2.6
2.6
2.30 2.60 2.30 900 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.9
17.9
16.90 18.10 16.90 20,063,400 2,201,500 579,000 0
EIC
20.3
20.3
20.30 20.30 20.30 0 0 0 0
EID
17.6
17.6
17.60 17.60 17.60 0 0 0 0
EIN
1.6
1.6
1.70 1.70 1.50 4,600 0 0 0
ELC
11.5
11.5
11.80 11.80 11.45 599,300 18,200 13,800 0
EME
24.3
24.3
24.30 24.30 24.30 100 0 0 0
EMG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
EMS
20.8
20.8
20.80 20.80 20.80 0 0 0 0
EVE
8.6
8.6
8.50 8.60 8.48 15,600 14,600 100 0
EVF
12.0
12.0
12 12.15 11.85 1,591,400 174,800 107,300 0
EVG
3.9
3.9
3.95 3.95 3.85 714,800 1,500 3,300 0
EVS
5.4
5.4
5.30 5.40 5.20 239,600 9,700 1,600 0
F88
51.5
51.5
51 52.40 50.60 171,300 2,700 17,346 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.8
2.8
2.88 2.89 2.84 22,500 0 0 0
FCN
10.8
10.8
10.90 10.95 10.70 601,700 122,700 18,400 0
FCS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
FDC
24
24
24 24 24 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
28
28
27 28 27 700 0 0 0
FIC
14.2
14.2
14.60 14.60 14.20 400 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.9
2.9
2.92 2.95 2.83 63,200 0 0 0
FIT
2.9
2.9
2.98 3.03 2.90 517,300 0 0 0
FMC
36.5
36.5
36.60 36.60 36.30 48,800 3,000 10,600 0
FOC
60
60
59.90 60.40 59.90 9,400 6,400 0 0
FOX
57.3
57.3
58 58 56.90 34,300 0 0 0
FPT
57
57
57.20 57.20 56.60 7,090,600 1,632,127 4,205,905 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
150
150
150.50 154 148.20 469,500 172,000 140,900 0
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.30 35,500 0 0 0
FTS
19.2
19.2
19.20 19.45 19.15 832,700 116,600 18,100 0
G20
0.6
0.6
0.60 0.60 0.60 2,100 0 0 0
G36
9.1
9.1
9.30 9.30 8.90 212,700 0 0 0
GAS
78.3
78.3
79.50 80 78.10 775,000 35,800 173,700 0
GCB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
GCF
17.5
17.5
18.10 18.10 17.50 2,300 0 0 0
GDA
12
12
12 12 11.80 40,100 0 0 0
GDH
9
9
9 9 8.90 10,600 0 0 0
GDT
15.8
15.8
15.90 15.90 15.80 2,800 0 0 0
GDW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
GEE
72.5
72.5
73 74.90 70.90 2,528,900 144,900 16,870 0
GEG
12.1
12.1
12.05 12.15 12 63,000 2,300 100 0
GEL
28.8
28.8
28.70 28.80 28.40 1,752,800 124,400 10,200 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.1
24.1
23.60 24.15 23.45 10,227,200 196,200 591,100 0
GGG
2.6
2.6
2.60 2.90 2.60 42,600 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GHC
25.3
25.3
25.35 25.35 24.80 3,400 0 0 0
GIC
10.4
10.4
10.90 10.90 10.30 1,200 0 400 0
GIL
8.7
8.7
8.05 8.67 8.05 318,600 5,000 300 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
23.60 23.60 23.60 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GMD
57.1
57.1
57.40 57.40 56.30 1,895,100 311,175 817,900 0
GMH
6.3
6.3
6.35 6.35 6.06 600 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 100 100 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
2
2
2 2 1.90 37,200 0 0 0
GSM
22.5
22.5
22.80 22.80 22.50 2,200 0 0 0
GSP
10.3
10.3
10.30 10.30 10.15 67,700 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
16.2
16.2
16.20 16.40 16.20 2,300 0 0 0
GVR
31.8
31.8
32 32.25 31.75 1,585,300 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
8.8
8.8
8.80 8.80 8.80 100 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
14.7
14.7
14.70 14.80 14.60 2,015,400 199,700 131,100 0
HAH
51.3
51.3
50.90 51.50 50.80 524,600 39,400 5,700 0
HAM
38
38
38 38 38 0 0 0 0
HAN
7
7
7 7 7 900 0 0 0
HAP
7.2
7.2
6.71 7.18 6.71 8,000 0 0 0
HAR
2.5
2.5
2.54 2.55 2.48 43,000 0 0 0
HAS
9.5
9.5
9.52 9.52 9.52 3,000 3,000 0 0
HAT
30
30
30 30 30 100 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.6
8.6
8.57 8.58 8.52 56,900 0 1,000 0
HBC
3
3
3.20 3.20 3 893,500 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5
5
5 5 5 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.9
23.9
23.90 23.90 23.80 6,300 0 0 0
HCD
6.0
6.0
5.98 6 5.89 33,900 0 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
24
24
23.80 24.25 23.65 3,626,600 219,300 44,277 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HD6
7.5
7.5
7.30 8.20 7.30 8,300 0 0 0
HD8
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDA
10.7
10.7
10.40 10.70 10.20 128,200 0 6,700 0
HDB
22.6
22.6
22.30 22.55 22 12,103,900 3,519,400 1,084,200 0
HDC
11.8
11.8
11.60 12.25 11.55 3,209,700 459,200 86,136 0
HDG
15.6
15.6
15.55 15.60 15.40 928,300 122,000 17,000 0
HDM
32.1
32.1
32.10 32.10 32.10 4,700 0 0 0
HDP
27.2
27.2
27.20 27.20 27.20 400 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
12
12 12 12 100 0 0 0
HEP
11
11
11 11 11 0 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HGM
114.5
114.5
111.70 114.50 111 1,600 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 0.80 134,200 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.2
17.2
17.30 17.35 16.95 550,600 23,000 26,900 0
HHS
9.5
9.5
9.42 9.55 9.32 1,446,600 239,500 3,600 0
HHV
9.7
9.7
9.71 9.71 9.56 3,042,100 232,200 18,700 0
HID
4.8
4.8
4.95 4.95 4.60 464,900 9,000 100 0
HII
10.2
10.2
10.35 10.40 10.15 274,600 43,730 0 0
HIO
10.3
10.3
13.40 13.40 10.30 153,200 200 0 0
HJC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HJS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 22,200 0 0 0
HKT
14.6
14.6
14.60 14.60 14.20 21,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
500
500
608 608 500 200 100 100 0
HLC
10
10
10 10 10 500 0 0 0
HLD
11.9
11.9
11.50 11.90 11.50 1,200 0 0 0
HLO
16
16
16 16 16 800 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HLT
12
12
12 12 12 100 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
10.85 10.90 10.85 4,300 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HMR
8.8
8.8
8.80 8.80 8.60 1,900 0 0 0
HMS
29.4
29.4
29.40 29.40 29.40 0 0 0 0
HNA
21
21
21 21 21 11,500 0 0 0
HNB
8
8
8 8 8 0 0 0 0
HND
8.9
8.9
8.80 8.90 8.80 5,200 0 0 0
HNF
20.1
20.1
20.10 20.20 20.10 7,300 0 0 0
HNG
5.8
5.8
5.90 5.90 5.70 314,800 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.6
7.6
7.60 7.70 7.50 193,500 0 0 0
HNP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 800 0 0 0
HOT
16.1
16.1
16.10 16.10 16.10 100 0 0 0
HPA
27.1
27.1
27.30 27.35 27 39,600 2,500 1,700 0
HPB
18.5
18.5
18.50 18.50 18.50 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 100 0 0 0
HPG
21.0
21.0
21.20 21.25 20.95 12,949,000 693,750 3,775,267 0
HPH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HPI
20.5
20.5
17.90 20.50 15.50 600 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
58
58
58.40 58.40 56.10 1,200 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
3.79 3.83 3.77 616,300 0 5,400 0
HQC
2.0
2.0
1.96 1.99 1.96 1,324,300 28,100 52,800 0
HRB
23
23
23 23 23 0 0 0 0
HRC
34
34
33.95 34 33.95 9,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.1
11.1
11 11.05 10.80 3,652,600 320,100 125,700 0
HSL
7.5
7.5
7.65 7.65 7.41 675,100 5,200 6,000 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HSV
4.2
4.2
4.20 4.20 4.20 100 0 0 0
HT1
13.6
13.6
13.40 13.75 13.30 843,900 0 0 0
HTC
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 900 0 0 0
HTG
34.6
34.6
34.80 34.80 34.50 17,500 0 0 0
HTI
18.8
18.8
18.75 18.90 18.70 5,600 0 0 0
HTL
19.6
19.6
19.80 19.80 19.30 3,200 0 0 0
HTM
10.1
10.1
10.10 10.10 10 2,900 0 0 0
HTN
7.7
7.7
7.81 7.81 7.64 449,000 14,000 7,700 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 36,400 0 0 0
HTV
13.2
13.2
13.15 13.15 13.15 0 0 0 0
HU1
5.0
5.0
4.95 4.95 4.95 0 0 0 0
HU3
2.5
2.5
2.60 2.60 2.50 8,400 0 0 0
HU4
8
8
8 8 8 0 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
10.8
10.8
10.70 10.90 10.70 3,300 0 0 0
HUG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HUT
12.5
12.5
12.50 12.60 12.30 2,768,100 0 0 0
HVA
3.4
3.4
3.20 3.50 3.20 28,900 0 0 0
HVH
11.0
11.0
10.95 11 10.65 345,900 9,400 0 0
HVN
21.1
21.1
20.95 21.15 20.80 372,100 85,100 0 0
HVT
23.6
23.6
23.60 23.70 23.50 14,700 0 0 0
HVX
2.1
2.1
2.20 2.30 2.10 3,300 0 0 0
HWS
14.5
14.5
14.30 14.50 14.30 3,500 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
1.80 1.80 1.60 1,300 0 0 0
ICG
11.9
11.9
11.90 11.90 11.90 300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.8
24.8
25 25 24.20 800 0 0 0
ICT
17.1
17.1
17.10 17.10 17.10 5,600 0 400 0
IDC
36
36
35.80 36 35.10 1,341,700 614,000 431,700 0
IDI
5.5
5.5
5.35 5.58 5.31 757,800 0 0 0
IDJ
3.1
3.1
3.10 3.20 3 444,400 105,000 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.6
21.6
21.40 21.60 21.40 8,700 0 0 0
IFS
17.9
17.9
17.90 17.90 17.90 1,100 0 0 0
IJC
7.4
7.4
7.42 7.42 7.28 1,136,500 14,600 27,100 0
ILA
5.1
5.1
5.30 5.30 4.80 37,500 0 0 0
ILB
19
19
19.15 19.20 19 40,500 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
18.2
18.2
18.20 18.20 18.20 100 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
35.6
35.6
35.50 35.60 35 11,000 0 5,400 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
35.2
35.2
35 36 35 300 0 0 0
IPA
12.4
12.4
12.50 12.50 12.10 13,900 500 500 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 28,300 0 0 0
ISH
21.6
21.6
21.60 21.60 21.60 800 0 0 0
IST
30.1
30.1
30 30.10 30 3,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.02 9.28 9.02 62,800 0 240 0
ITD
10.6
10.6
10.15 10.60 10.10 52,600 10,000 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 56,000 0 0 0
ITS
3
3
3 3 3 100 0 0 0
IVS
6.2
6.2
6.10 6.20 6.10 9,300 1,000 0 0
JOS
1
1
1 1 1 46,100 0 0 0
JVC
2.8
2.8
2.85 2.88 2.79 131,200 800 3,300 0
KAI
11.9
11.9
11.80 11.90 11.50 104,700 0 0 0
KBC
27
27
26.90 27 26.75 771,900 101,300 50,800 0
KCB
10.2
10.2
10.30 10.40 10.10 52,200 0 0 0
KDC
50.8
50.8
50.90 51 50.70 20,100 100 0 0
KDH
15.1
15.1
14.85 15.30 14.80 7,885,300 811,300 531,300 0
KDM
21.3
21.3
21.50 21.50 21.30 2,100 0 0 0
KGM
5.5
5.5
5.50 5.50 5.40 2,500 0 0 0
KHD
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KHG
4.6
4.6
4.58 4.59 4.54 4,035,500 369,700 75,500 0
KHP
10.0
10.0
9.95 9.95 9.95 3,800 0 0 0
KHS
11.9
11.9
11.90 11.90 11.90 1,600 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
11.4
11.4
11.10 11.35 11.05 160,200 1,500 100 0
KMR
2.2
2.2
2.20 2.21 2.20 3,200 0 0 0
KMT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
KOS
5.1
5.1
5.05 5.05 5.05 162,900 8,000 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.6
13.6
13.50 13.60 13.40 1,261,200 65,800 7,200 0
KSD
5.1
5.1
5.10 5.60 5.10 2,500 0 0 0
KSF
74.7
74.7
74.90 74.90 74.60 79,700 0 200 0
KSQ
0.8
0.8
0.70 0.80 0.70 83,800 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KSV
113
113
114.50 115 113 47,900 0 0 0
KTC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
KTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
KTS
20
20
20 20 20 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 15,500 0 0 0
L10
31.2
31.2
31.20 31.20 31.20 5,900 0 4,000 0
L12
4.5
4.5
4.50 4.50 4.50 3,300 0 0 0
L14
18.6
18.6
18.80 18.90 18.60 24,500 0 700 0
L18
12.9
12.9
12.80 12.90 12.60 38,400 0 0 0
L35
2
2
2 2 2 0 0 0 0
L40
22.1
22.1
22 22.20 21.40 8,400 0 0 0
L43
1.5
1.5
1.50 1.50 1.50 100 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 100 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 1,200 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
18.5
18.5
18 18.50 17.70 500 0 0 0
LAI
7.2
7.2
7.50 7.50 7.20 31,200 0 0 0
LAS
12.1
12.1
12.40 12.50 12.10 488,300 0 13,900 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
14.5
14.5
14.60 15 14.50 19,200 0 1,200 0
LBM
26.9
26.9
26.55 27.15 26.55 1,700 1,100 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.74 6.74 6.61 1,289,200 107,300 19,000 0
LCM
0.5
0.5
0.50 0.50 0.50 105,200 0 0 0
LDG
2.4
2.4
2.40 2.42 2.38 491,400 2,100 5,500 0
LDP
7.9
7.9
7.80 8 7.80 17,200 0 0 0
LDW
18
18
18 18 17.90 300 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 500 0 0 0
LG9
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
3.9
3.9
4.17 4.17 3.91 58,000 0 0 0
LHC
49
49
49 49 49 0 0 0 0
LHG
26.8
26.8
26.75 26.95 26.70 85,500 0 5,300 0
LIC
29
29
31.30 31.30 29 1,100 0 0 0
LIG
3
3
3 3.10 3 55,700 0 0 0
LIX
25.5
25.5
26.30 26.40 25.50 54,800 100 0 0
LKW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
LLM
31.4
31.4
29 33 28.70 23,300 0 0 0
LM3
1.1
1.1
1.10 1.10 1.10 800 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
6.7
6.7
6.70 6.70 6.70 700 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 67,700 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
40.4
40.4
39.05 41.70 39.05 3,460,900 795,900 187,500 0
LPS
18.7
18.7
17.90 18.85 17.55 796,000 127,800 63,200 0
LPT
6.2
6.2
6.30 6.30 6.20 2,600 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.9
34.9
34.20 35 34.20 16,900 0 0 0
LSS
7.8
7.8
7.82 7.86 7.76 9,800 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
18.7
18.7
19.50 20 18.70 13,500 0 0 0
MA1
32.8
32.8
32.80 32.80 32.80 0 0 0 0
MAC
10.3
10.3
10 10.30 10 1,400 0 0 0
MAS
35.1
35.1
35.10 35.10 35.10 1,600 1,600 0 0
MBB
19.8
19.8
19.80 19.90 19.65 10,901,100 3,211,800 5,964,515 0
MBG
2.4
2.4
2.50 2.60 2.40 80,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.7
15.7
15.60 15.70 15.40 2,871,900 220,100 0 0
MBT
8.5
8.5
9.30 9.30 8.50 400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.10 7.20 7.10 5,200 0 0 0
MCG
2.3
2.3
2.20 2.30 2.20 4,200 0 0 0
MCH
141.9
141.9
141 141.90 140 519,000 184,322 5,000 0
MCM
25.7
25.7
25.40 25.70 25.30 39,700 0 0 0
MCO
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
MCP
28.7
28.7
28.40 28.65 28.40 31,200 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MDG
49.7
49.7
48 49.90 48 16,800 0 0 0
MEC
1.8
1.8
1.80 1.80 1.80 9,100 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
28.1
28.1
28.50 28.50 27.60 1,700 0 0 0
MGC
10.7
10.7
10.40 10.70 10.10 1,100 0 0 0
MGG
23.8
23.8
23.80 23.80 23.80 0 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 100 0 0 0
MH3
25.1
25.1
25 25.10 25 1,800 0 0 0
MHC
6.8
6.8
6.79 6.80 6.79 3,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
7
7
7.60 7.60 7 1,200 200 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.8
15.8
15.80 15.85 15.65 102,200 14,900 0 0
MKP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MKV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
MML
25.9
25.9
25.60 26 25.50 76,700 1,200 0 0
MNB
28.5
28.5
28.50 28.50 28.50 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.50 13.60 13.50 4,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 2,300 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
18
18 18 18 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
15.5
15.5
15.50 15.60 15.35 8,022,500 663,500 2,280,500 0
MSH
34.2
34.2
33.50 34.55 33 315,700 37,100 6,800 0
MSN
74.2
74.2
74 75.30 73.90 4,701,100 1,553,000 317,160 0
MSR
63.6
63.6
63.50 65.80 62.50 1,209,500 3,407 15,166 0
MST
8.9
8.9
9.20 9.20 8.90 1,400,100 0 24,200 0
MTA
10.3
10.3
10.30 10.40 10.30 11,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 200 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 400 0 0 0
MTV
12
12
12 12 12 100 0 0 0
MVB
12.3
12.3
12.30 12.30 12.30 100 0 0 0
MVC
14.3
14.3
14.10 14.30 13.90 11,800 0 0 0
MVN
60.7
60.7
61.50 62 60.70 9,900 0 0 0
MWG
75.5
75.5
75 75.50 74.60 2,127,300 0 0 0
MZG
11.4
11.4
11.40 11.55 10.80 2,545,200 91,000 42,700 0
NAB
12.6
12.6
12.10 12.60 12.10 4,167,200 479,800 53,500 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.90 48 47.80 244,700 4,600 0 0
NAG
6.8
6.8
6.60 6.80 6.50 101,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
30
30
30 30 30 0 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.8
13.8
13.75 13.75 13.75 100 0 0 0
NAW
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBB
17.2
17.2
17 17.20 16.90 21,300 0 0 0
NBC
8.4
8.4
8.60 8.70 8.40 57,000 0 0 0
NBE
8.3
8.3
8.50 8.50 8.10 300 0 0 0
NBP
6.8
6.8
7.10 7.10 6.80 700 0 0 0
NBT
13.7
13.7
13.50 13.70 13.50 900 0 0 0
NBW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
NCG
11.4
11.4
11.40 11.40 11.40 100 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.1
83.1
83.10 83.10 83 17,500 1,300 7,900 0
ND2
31
31
33.30 33.30 31 5,300 0 0 0
NDC
146.2
146.2
146.20 146.20 146.20 100 0 0 0
NDN
7.9
7.9
7.80 8 7.70 110,000 0 0 0
NDP
22
22
22 22 22 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 1,600 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 0 0 0 0
NED
5.8
5.8
5.90 5.90 5.80 27,400 0 0 0
NET
56.5
56.5
57.40 57.40 56.50 4,000 0 0 0
NFC
54.9
54.9
54.90 54.90 54.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.5
7.5
7.60 7.64 7.47 85,300 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
54
54
54 54 54 0 0 0 0
NHH
9.8
9.8
9.70 9.89 9.65 13,800 0 200 0
NHT
11.3
11.3
10.75 11.30 10.70 5,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12
12
11.90 12.05 11.70 5,842,600 267,500 60,000 0
NLG
23.3
23.3
23.10 23.75 22.85 2,445,300 1,127,300 706,800 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
47.6
47.6
47.70 47.70 46.95 31,000 0 0 0
NNT
25
25
24 25 23 2,600 500 100 0
NO1
3.0
3.0
3.05 3.05 2.96 27,600 0 0 0
NOS
0.6
0.6
0.60 0.60 0.50 18,500 0 0 0
NQB
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NQN
9.5
9.5
10 10 9.50 2,900 0 0 0
NRC
4.6
4.6
4.70 4.80 4.60 543,200 0 34,900 0
NSC
59
59
59 59 59 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4 4 3.90 36,200 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
11.6
11.6
11.60 11.60 11.60 300 0 0 0
NT2
24.1
24.1
24.35 24.35 24 780,000 350,800 35,500 0
NTC
126.6
126.6
125.20 128.10 125.20 15,900 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NTH
50
50
50.40 50.40 50 300 0 0 0
NTL
12.4
12.4
12.20 12.40 12.15 296,000 66,500 4,100 0
NTP
53
53
53.30 53.70 53 118,800 15,300 1,700 0
NTT
9.4
9.4
10 10 9.40 800 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
14.5
14.5
13.70 14.50 13.70 1,205,100 50,900 47,800 0
NVL
10.6
10.6
10.60 10.90 10.60 12,102,900 625,400 657,400 0
NVP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
2.7
2.7
2.90 2.90 2.70 5,000 0 0 0
OCB
10.8
10.8
10.35 10.80 10.35 6,482,500 984,400 27,545 0
OCH
7
7
7.10 7.10 6.90 18,400 0 0 0
ODE
45.5
45.5
45.70 45.70 45.40 17,500 0 0 0
OGC
2.2
2.2
2.21 2.21 2.16 184,800 0 1,800 0
OIL
13.1
13.1
13.30 13.50 13.10 1,553,900 300 0 0
ONE
9.5
9.5
9.50 9.50 9.50 5,500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.8
19.8
19.60 19.80 19.60 1,400 0 0 0
ORS
16
16
15.60 16 15.25 11,301,600 1,371,200 188,600 0
PAC
15.2
15.2
15.20 15.40 15.05 225,800 7,300 900 0
PAI
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
PAN
18.1
18.1
18.30 18.50 17.95 1,117,000 28,200 398,000 0
PAP
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PAS
2
2
2.10 2.10 1.80 780,200 0 0 0
PAT
72.9
72.9
73.40 73.40 72.70 3,700 0 0 0
PBC
5.3
5.3
5.20 5.40 5.20 31,200 0 0 0
PBP
10.1
10.1
10.50 10.50 10.10 500 0 0 0
PBT
12.9
12.9
13 13 12.90 200 0 0 0
PC1
19.5
19.5
19.45 19.60 19.25 881,300 311,800 1,600 0
PCB
9.2
9.2
9.10 9.20 9 294,500 0 0 0
PCC
28.2
28.2
29 29 28.20 200 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCG
5.2
5.2
5.40 5.40 5.20 8,700 6,700 6,700 0
PCH
18.1
18.1
18.20 18.20 18 87,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.9
10.9
10.90 10.90 10.90 600 0 0 0
PDB
21.9
21.9
22.90 22.90 21.80 56,200 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
84
84
84 84 84 4,000 0 0 0
PDR
12.2
12.2
12.05 12.45 12.05 8,405,300 61,500 95,705 0
PDV
8.2
8.2
8.20 8.22 8.20 45,400 1,000 0 0
PEG
3.6
3.6
3.60 3.60 3.60 200 0 0 0
PEN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PEQ
47.5
47.5
47.50 47.50 47.50 0 0 0 0
PET
56.7
56.7
54.20 57.10 54.20 1,470,900 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 130,500 0 0 0
PGB
9.6
9.6
9.60 9.60 9.40 23,000 0 0 0
PGC
15.5
15.5
15.20 15.55 15.15 19,700 0 1,800 0
PGD
23
23
23.20 23.20 23 5,800 0 100 0
PGI
20
20
20.90 20.90 20 1,500 0 0 0
PGN
6
6
6 6 6 1,400 0 0 0
PGS
81
81
85.60 85.60 81 1,100 0 0 0
PGT
6
6
5.90 6 5.40 101,100 0 0 0
PGV
20.6
20.6
20.65 20.85 20.35 4,600 0 100 0
PHC
3.8
3.8
3.74 3.83 3.73 37,300 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
46.9
46.9
47.60 47.70 46.80 252,000 3,300 3,100 0
PHR
32.6
32.6
32.60 32.85 32.45 258,400 0 0 0
PHS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PIA
24.6
24.6
24.60 24.60 24.60 100 0 0 0
PIC
13.7
13.7
13.90 14.90 13.70 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PIT
6.9
6.9
6.93 6.93 6.82 3,600 0 0 0
PIV
6.7
6.7
6.70 6.70 6.30 102,400 0 0 0
PJC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
PJS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PJT
9
9
9 9 9 800 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
21.3
21.3
21.40 22.40 21 620,500 0 0 0
PLE
40
40
40 40 40 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.4
3.4
3.48 3.48 3.30 17,200 500 1,200 0
PLX
35.5
35.5
36.30 36.40 35.30 2,879,000 1,000 668,200 0
PMB
9.4
9.4
9.50 9.50 9.40 5,000 0 0 0
PMC
119.2
119.2
119.30 119.30 115 1,400 0 0 0
PMG
5.6
5.6
5.60 5.60 5.60 2,300 0 0 0
PMJ
14.3
14.3
14.50 14.50 14.30 2,000 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
31.5
31.5
31.50 31.50 31.50 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
17.5
17.5
18.40 18.50 17.30 24,210,400 833,976 7,013,394 0
PNP
18.2
18.2
18.20 18.20 18.20 300 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
POB
50
50
50 50 50 0 0 0 0
POM
3.2
3.2
3.20 3.30 3.10 1,355,900 200 0 0
POS
14
14
14.30 14.30 13.80 20,200 0 0 0
POT
21.7
21.7
19 21.70 18 1,200 0 0 0
POV
7.1
7.1
7 7.10 7 200 0 0 0
POW
12.6
12.6
12.60 12.60 12.45 4,148,700 716,300 34,820 0
PPC
8.8
8.8
8.81 8.89 8.75 63,300 600 1,000 0
PPE
22.4
22.4
22.40 22.40 22.40 100 0 0 0
PPH
27.6
27.6
27 27.60 27 27,500 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 19.80 200 0 0 0
PPS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PPT
9.9
9.9
9.90 9.90 9.90 1,400 0 0 0
PPY
6.6
6.6
6.80 6.80 6.60 2,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.7
8.7
8.70 8.70 8.70 300 0 0 0
PRE
30
30
29.30 30 29.30 1,700 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10
10
9.30 10 9.30 3,100 0 0 0
PSB
4.7
4.7
4.70 4.70 4.60 16,700 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
14.9
14.9
15 15.50 14.60 284,900 0 0 0
PSE
9.5
9.5
9.50 9.50 9.30 1,800 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 7.70 47,300 0 0 0
PSL
4.7
4.7
4.60 4.70 4.60 2,400 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PSW
7.3
7.3
7.30 7.30 7.30 20,000 0 0 0
PTB
30.9
30.9
30.65 30.90 30.50 154,300 16,600 4,500 0
PTC
5.4
5.4
5.02 5.39 5.01 7,400 0 0 0
PTD
10
10
9.30 10 9.30 246,200 6,000 6,000 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTI
18.7
18.7
18.70 18.70 18.70 500 0 0 0
PTL
1.7
1.7
1.65 1.67 1.61 53,900 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
8.5
8.5
7.60 8.50 7.30 2,000 0 0 0
PTV
4.4
4.4
4.40 4.50 4.40 8,200 0 0 0
PTX
22
22
22 22 22 0 0 0 0
PV2
1.8
1.8
1.80 1.90 1.70 20,400 0 0 0
PVB
21.2
21.2
20.90 21.50 20.90 199,000 900 0 0
PVC
11.8
11.8
11.50 12.30 11.50 920,100 0 0 0
PVD
18.7
18.7
19.10 19.15 18.55 4,687,800 737,900 422,861 0
PVE
1.8
1.8
1.80 1.80 1.80 3,500 0 0 0
PVG
5.9
5.9
6 6 5.80 111,100 0 0 0
PVH
0.6
0.6
0.50 0.60 0.50 1,600 0 0 0
PVI
62
62
61.80 62.90 61.80 27,900 800 0 0
PVL
2.4
2.4
2.40 2.60 2.20 139,500 0 0 0
PVM
18.7
18.7
18 18.70 18 400 0 0 0
PVO
5.6
5.6
5.70 5.90 5.60 7,700 0 0 0
PVP
21.2
21.2
21.85 22.10 21.20 1,019,900 60,400 42,500 0
PVR
0.9
0.9
1 1 0.90 1,800 0 0 0
PVS
32.3
32.3
32.50 33.10 32.20 1,843,300 0 39,300 0
PVT
23.7
23.7
23.65 23.95 23.35 5,382,800 992,400 691,200 0
PVV
1.1
1.1
1.10 1.20 1.10 44,000 0 0 0
PVX
1.4
1.4
1.50 1.50 1.40 306,800 0 0 0
PVY
1.7
1.7
1.60 1.70 1.40 13,900 0 0 0
PWA
5.1
5.1
4.80 5.20 4.80 900 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 5,400 0 0 0
PXI
0.5
0.5
0.50 0.50 0.40 21,700 0 0 0
PXL
10.4
10.4
10.50 10.50 10.30 45,500 0 0 0
PXM
0.4
0.4
0.30 0.40 0.30 46,300 0 0 0
PXS
2.3
2.3
2.30 2.30 2.20 23,300 0 0 0
PXT
1.3
1.3
1.40 1.40 1.20 23,700 0 0 0
QBS
0.5
0.5
0.60 0.60 0.50 31,000 0 0 0
QCC
9.5
9.5
9.50 9.50 9.50 300 0 0 0
QCG
10.5
10.5
10.75 10.75 10.20 129,500 2,500 5,100 0
QHD
53.8
53.8
53.80 53.80 53.80 0 0 0 0
QHW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QNC
4.8
4.8
4.80 4.80 4.80 2,500 0 0 0
QNP
29.8
29.8
29.80 29.80 29.80 0 0 0 0
QNS
50.1
50.1
50 50.40 50 86,700 11,800 100,000 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
19.4
19.4
19.40 19.40 19.40 200 200 0 0
QPH
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QSP
21.2
21.2
21.20 21.20 21.20 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
11.1
11.1
11.30 11.30 11.10 227,600 0 0 0
RAL
72.7
72.7
72.10 72.70 72 600 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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
RCL
11.9
11.9
11.70 11.90 11.70 2,700 0 0 0
REE
45.9
45.9
45.80 46 45.70 113,800 0 2,000 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 25 25 0 0 0 0
RYG
7.7
7.7
7.90 7.90 7.66 250,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
60.4
60.4
60.40 60.40 60.40 0 0 0 0
S72
5.8
5.8
5.80 5.80 5.80 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.4
7.4
7.30 7.40 7.30 26,600 0 0 0
SAB
43.2
43.2
43.40 43.40 43.10 216,900 23,300 99,800 0
SAC
10.5
10.5
10.50 10.50 10.50 3,100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 100 0 0 0
SAL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SAM
6
6
6 6 5.92 83,400 0 0 0
SAS
37
37
37.10 37.30 36.50 31,800 1,900 0 0
SAV
12.6
12.6
12.40 12.60 12.05 11,900 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24.0
24.0
23.90 24 23.85 4,100 0 1,000 0
SBB
19.1
19.1
18.60 19.20 18.50 7,400 0 0 0
SBD
7.8
7.8
8.70 8.70 7.80 12,800 0 0 0
SBG
14.5
14.5
14.55 14.65 14.45 150,800 7,100 32,100 0
SBH
36.6
36.6
37.80 38 36.60 700 0 0 0
SBL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
4.2
4.2
4.20 4.30 4.10 334,800 45,500 0 0
SBT
21.0
21.0
21.20 21.20 20.70 1,289,000 41,900 569,360 0
SBV
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SC5
14.4
14.4
14.35 14.35 14.35 100 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
13.2
13.2
17.80 17.80 13.20 700 0 0 0
SCG
65.6
65.6
65.90 65.90 65.40 23,800 0 0 0
SCI
7.7
7.7
7.50 7.80 7.50 400 0 0 0
SCJ
2.6
2.6
2.50 2.60 2.50 17,100 0 0 0
SCL
31.1
31.1
31.10 31.40 31 94,800 1,000 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.13 4.19 4.09 1,194,000 185,800 37,000 0
SCS
40.6
40.6
41.30 41.30 40.40 114,200 4,910 6,900 0
SD2
4
4
4 4 4 0 0 0 0
SD3
8.9
8.9
9.30 9.30 8.90 3,200 0 0 0
SD4
3
3
3 3 3 100 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 0 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
10.3
10.3
10 10.30 10 5,200 0 100 0
SDA
2.2
2.2
2.30 2.30 2.10 147,300 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 1.40 1.30 2,676,600 0 0 0
SDG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDK
11.9
11.9
12 12 11.90 600 0 0 0
SDN
16
16
16 16 16 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SDV
31
31
31 31 31 0 0 0 0
SDY
0.5
0.5
0.50 0.50 0.50 100 0 0 0
SEA
53
53
55.70 60.50 53 24,300 0 0 0
SEB
41
41
40 41 40 1,000 0 0 0
SED
16
16
15.80 16.50 15.80 5,100 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
10.1
10.1
9.90 10.10 9.90 200 0 0 0
SFI
26.8
26.8
24.50 26.80 24.50 2,100 0 2,000 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
12.9
12.9
13 13 12.90 2,200 0 0 0
SGC
105
105
105 105 105 900 0 0 0
SGD
14
14
14 14 14 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 0 0 0 0
SGN
52
52
52 52.20 52 20,000 0 0 0
SGP
20.5
20.5
20.20 20.50 20 59,400 37,600 0 0
SGR
10.1
10.1
9.95 10.25 9.95 54,900 1,000 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
10.4
10.4
10.20 10.50 10.20 4,000 0 0 0
SHA
4.0
4.0
4.03 4.03 3.85 500 0 0 0
SHB
10.9
10.9
10.70 10.90 10.60 41,362,700 2,676,200 968,500 0
SHC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SHE
6.3
6.3
5.90 6.30 5.90 200 0 0 0
SHI
14
14
13.85 14.05 13.85 218,300 2,100 300 0
SHN
7.5
7.5
7.90 8 7.50 188,900 0 0 0
SHP
31.4
31.4
31.40 31.40 31.40 3,000 0 0 0
SHS
12.8
12.8
12.90 12.90 12.60 13,123,200 120,000 22,400 0
SID
9.6
9.6
10.90 10.90 9.50 2,200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.9
49.9
49.65 50.10 49.65 41,300 3,600 1,600 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SJD
14.0
14.0
13.85 13.95 13.85 49,600 200 17,600 0
SJE
10.4
10.4
10.30 10.40 10.20 62,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22
22
22 22 21.70 900 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SJS
54.3
54.3
54 54.50 54 8,800 0 0 0
SKG
7.3
7.3
7.27 7.30 7.24 6,600 0 2,600 0
SKH
19.4
19.4
19.40 19.40 19.40 100 0 0 0
SKN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SKV
22.5
22.5
22.60 22.60 22.50 5,200 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
141.5
141.5
144 144 140.70 6,000 0 0 0
SMA
7.4
7.4
7.35 7.35 7.35 0 0 0 0
SMB
41.6
41.6
41 41.55 41 2,200 0 0 0
SMC
10.3
10.3
10.50 10.50 9.59 163,000 900 0 0
SMN
5.5
5.5
5.10 5.50 5.10 4,100 0 0 0
SMT
9
9
9 9 9 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.2
22.2
22.20 22.20 22.20 1,900 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.7
1.7
1.80 1.80 1.70 79,200 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
36.0
36.0
35.95 35.95 35.95 0 0 0 0
SRF
7.3
7.3
7.40 7.40 6.97 7,400 0 0 0
SSB
16.7
16.7
16.05 16.65 15.95 3,011,000 430,300 97,100 0
SSC
21.0
21.0
21 21 20.95 400 0 0 0
SSG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.0
20.0
20.10 20.15 19.90 20,683,200 53,900 2,620,977 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.1
2.1
2.17 2.18 2.10 158,400 0 95,500 0
STB
68.5
68.5
64.10 68.50 63.70 8,234,300 374,900 1,603,903 0
STC
12
12
12 12 12 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
STG
30.8
30.8
30.70 30.75 30.70 400 0 0 0
STH
16.3
16.3
16.30 16.30 16.30 100 0 0 0
STK
7.9
7.9
7.88 7.90 7.72 4,000 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 100 100 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
17.7
17.7
17.35 17.70 17.35 400 0 0 0
SVD
4.7
4.7
4.67 4.75 4.67 500 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
3 3 2.70 413,500 0 0 0
SVT
9
9
9 9.01 9 5,700 0 0 0
SWC
24.3
24.3
24 24.30 24 1,000 0 0 0
SZB
45.9
45.9
45.80 46 45.70 20,200 0 0 0
SZC
20.2
20.2
19.60 20.25 19.60 1,286,300 88,500 69,700 0
SZE
7.3
7.3
7.40 7.40 7.30 3,000 0 0 0
SZG
28.2
28.2
28.20 28.20 28.20 100 0 0 0
SZL
28.2
28.2
28.20 28.30 27.90 12,900 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.5
10.5
10.70 10.80 10.50 4,900 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.2
22.2
22.30 22.30 22.20 2,100 0 0 0
TAL
22.2
22.2
22.40 22.40 22.10 103,300 19,800 700 0
TAR
2.2
2.2
2.30 2.30 2.20 124,000 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.3
31.3
31.30 31.30 31.30 300 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.4
6.4
6.30 6.40 6.30 500 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
34.2
34.2
34.05 34.35 33.75 16,305,300 8,239,015 3,776,810 0
TCD
0.9
0.9
0.80 0.90 0.80 411,300 0 1,688 0
TCH
12
12
11.95 12.15 11.85 7,042,000 371,400 283,300 0
TCI
9.5
9.5
9.60 9.60 9.30 83,900 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
29.1
29.1
29.20 29.20 28.85 16,900 0 0 0
TCM
15.6
15.6
15.55 15.60 15.25 1,038,100 71,900 27,800 0
TCO
10.2
10.2
10 10.20 10 328,300 100 100 0
TCR
2.2
2.2
2.01 2.15 2.01 300 0 0 0
TCT
16.5
16.5
16.60 16.60 16.45 13,600 0 0 0
TCW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
TCX
29.4
29.4
29.50 29.70 29.20 3,355,100 47,100 1,091,900 0
TD6
6
6
6.10 6.10 6 31,300 0 0 0
TDB
39
39
39 39 39 500 0 0 0
TDC
6.7
6.7
6.57 6.73 6.55 64,800 0 0 0
TDF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TDG
2.1
2.1
2.09 2.13 2.09 9,300 0 0 0
TDH
2.7
2.7
2.70 2.72 2.68 20,600 0 0 0
TDM
59.4
59.4
58.50 59.40 58.50 53,200 0 0 0
TDP
28.4
28.4
28.35 28.80 27.95 323,700 13,100 30,100 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.3
6.3
6.20 6.30 6.20 50,700 0 0 0
TDW
45.6
45.6
45.55 45.55 45.55 0 0 0 0
TED
75
75
75 75 75 0 0 0 0
TEG
6.1
6.1
6.13 6.13 6.13 67,000 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40
40
40 40 40 0 0 0 0
TGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TGP
5.5
5.5
6 6 4.60 89,600 0 0 0
TH1
5.6
5.6
5.70 5.70 5.60 11,200 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THD
98.5
98.5
101.20 101.20 95 7,100 0 300 0
THG
26.8
26.8
26.50 26.80 26.50 25,100 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
7.8
7.8
7.80 7.80 7.80 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
7.3
7.3
7.20 7.30 7.20 47,300 0 0 0
THU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TID
18.3
18.3
18.30 18.30 18.30 500 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.3
5.3
5.40 5.40 5.20 1,481,600 0 0 0
TIN
91.5
91.5
93.10 93.10 88 48,200 0 0 0
TIP
15.9
15.9
15.90 15.90 15.75 33,600 0 0 0
TIS
4.7
4.7
4.70 4.80 4.60 8,400 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.2
9.2
9.50 9.50 8.70 5,200 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
7.81 7.95 7.81 154,700 0 0 0
TLG
55.5
55.5
55.90 55.90 55.30 125,400 43,700 30,100 0
TLH
3.4
3.4
3.43 3.44 3.34 128,800 12,900 4,000 0
TLP
6.6
6.6
6.80 6.80 6.60 10,700 0 0 0
TMB
53
53
53.70 53.70 52.90 13,000 0 0 0
TMC
7
7
7 7 7 1,100 0 0 0
TMG
71.2
71.2
71.20 71.20 71.20 0 0 0 0
TMP
52.1
52.1
52.10 52.10 52.10 100 0 0 0
TMS
31.9
31.9
31.90 31.90 31.90 100 0 0 0
TMT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.5
11.5
11.50 11.50 11.50 500 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
19.20 19.30 19 792,300 102,500 74,900 0
TNH
7.6
7.6
7.55 7.75 7.40 117,200 3,600 39,700 0
TNI
4.2
4.2
4.21 4.25 4.09 12,500 0 1,100 0
TNP
22.5
22.5
22.50 22.50 22.50 200 0 0 0
TNS
3.3
3.3
3.60 3.60 3.20 22,600 0 0 0
TNT
9.7
9.7
9.21 9.74 9.20 209,200 100 100 0
TNW
17.9
17.9
18 18 17.80 15,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
97
97
93 98 92.70 135,600 0 0 0
TOT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TOW
33
33
32.90 33 32.90 1,300 0 0 0
TPB
13
13
12.75 13.10 12.55 30,091,200 701,400 68,300 0
TPC
10.6
10.6
10.60 10.60 10.60 300 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
35.9
35.9
36 36 35.90 400 0 0 0
TRC
23.1
23.1
23 23.60 22.90 114,100 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TRT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TRV
10.5
10.5
10.40 10.50 10.30 2,800 0 0 0
TS3
5
5
5 5 5 1,000 0 0 0
TSA
12.0
12.0
11.95 11.95 11.95 4,400 0 200 0
TSB
16
16
16 16 16 1,500 0 0 0
TSC
1.8
1.8
1.72 1.77 1.72 53,200 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
10.9
10.9
11.70 12.40 10.80 26,800 0 0 0
TTA
10.7
10.7
10.75 10.85 10.70 48,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10.1
10.1
10.10 10.10 10.10 500 0 0 0
TTD
76.9
76.9
86.70 86.70 75.10 1,400 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.2
1.2
1.28 1.28 1.24 1,297,200 0 32,700 0
TTG
20
20
20 20 20 500 0 0 0
TTH
2.1
2.1
2.10 2.20 2 314,500 0 600 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
11.6
11.6
11.50 11.60 11.50 9,000 0 0 0
TTS
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTT
30.2
30.2
30.20 30.20 30.20 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.8
17.8
17.80 17.80 17.80 100 0 0 0
TV1
18.4
18.4
18.60 18.60 18.40 16,300 0 0 0
TV2
26
26
26.30 26.30 25.85 117,000 0 1,100 0
TV3
13.9
13.9
13.90 13.90 13.90 200 0 0 0
TV4
12.5
12.5
12.50 12.50 12.50 200 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
6.1
6.1
6.17 6.17 6.05 4,800 0 1,800 0
TVC
6.9
6.9
6.80 6.90 6.70 2,800 0 0 0
TVD
9.2
9.2
9.20 9.30 9 33,000 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
10.10 10.30 10 652,700 0 0 0
TVS
13.3
13.3
12.90 13.30 12.70 36,800 3,000 100 0
TVT
15.3
15.3
15.30 15.30 15.30 100 0 0 0
TW3
13
13
13 13 13 100 0 0 0
TXM
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TYA
16.8
16.8
16.80 16.95 16.80 400 0 0 0
UCT
10
10
10 10 10 100 0 0 0
UDC
2.4
2.4
2.40 2.40 2.40 1,000 0 0 0
UDJ
7.1
7.1
7.40 7.40 7 14,300 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 54.10 54 3,100 0 0 0
ULG
11
11
11 11 11 1,900 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.6
6.6
6.90 6.90 6.60 200 0 0 0
UPC
23.2
23.2
31 31 23.20 200 0 0 0
UPH
8.1
8.1
8.10 8.10 8.10 100 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 0 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 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
9.2
9.2
9.20 9.20 9.20 3,000 1,000 0 0
V21
5.3
5.3
5 5.30 4.90 15,400 0 0 0
V68
20.1
20.1
24.90 25.60 20.10 32,300 0 6,500 0
VAB
9.1
9.1
9.03 9.09 9.01 524,300 32,700 0 0
VAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VAV
30.8
30.8
30.80 30.80 30.80 100 0 0 0
VBB
12.5
12.5
12.60 12.80 12.40 7,500 0 1,900 0
VBC
19
19
19 19 19 1,900 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VBT
3.5
3.5
3.50 3.50 3.50 500 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC2
3.3
3.3
3 3.30 3 198,700 0 0 0
VC3
23
23
22.90 23.10 22.80 2,075,700 0 29,692 0
VC6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VC7
7.1
7.1
7 7.10 6.90 118,800 0 2,000 0
VC9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VCA
6.9
6.9
6.78 6.91 6.78 47,200 0 0 0
VCB
56.8
56.8
56.30 57 56.20 3,278,900 413,900 216,250 0
VCC
9
9
9.30 9.40 9 7,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.1
293.1
293.30 293.30 293 500 0 200 0
VCG
15.5
15.5
15.30 15.65 15.20 2,331,200 27,700 413,400 0
VCI
19.6
19.6
19.50 19.70 19.35 7,536,000 242,900 266,700 0
VCK
28.0
28.0
28.20 28.20 27.80 1,243,300 0 249,700 0
VCM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VCP
23.4
23.4
23.30 23.70 23.30 15,900 0 0 0
VCR
58
58
50 58 50 600 0 0 0
VCS
31
31
31.50 31.80 30.90 17,800 0 4,700 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
13.8
13.8
12 13.80 12 41,900 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
30
30
30 30 30 1,000 0 0 0
VDS
10.5
10.5
10.15 10.50 10.15 411,600 36,900 40,400 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.70 2.70 3,400 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
2.70 2.70 2.70 0 0 0 0
VEA
38.9
38.9
39 39 38.60 303,600 0 0 0
VEC
28.7
28.7
28.70 28.70 28.70 100 0 0 0
VEF
79.7
79.7
81 81 79 1,600 0 0 0
VES
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VET
13.8
13.8
13.10 13.80 13.10 1,500 0 0 0
VFC
66.5
66.5
66.50 66.50 66.50 0 0 0 0
VFG
41.8
41.8
41.70 41.75 41.70 2,400 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.8
9.8
9.70 9.80 9.60 695,500 11,400 0 0
VGC
44.5
44.5
43.80 45.50 43.80 467,600 53,200 44,200 0
VGG
37.5
37.5
37.50 37.50 37.50 1,500 0 0 0
VGI
77.7
77.7
78.20 78.30 77.50 129,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.7
28.7
28.70 28.70 28.40 22,400 0 0 0
VGR
127.2
127.2
127.50 127.50 127.20 500 0 0 0
VGS
18.6
18.6
18.90 19.20 18.50 421,700 2,400 1,700 0
VGT
11.9
11.9
11.90 12 11.70 325,300 100 0 0
VGV
51.4
51.4
44.70 51.40 44.70 2,400 0 0 0
VHC
52.1
52.1
51.40 52.80 51 262,200 36,400 27,200 0
VHD
2.2
2.2
2.20 2.20 2.20 1,100 0 0 0
VHE
2.9
2.9
2.90 2.90 2.80 48,800 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 11,600 0 0 0
VHH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
64.3
64.3
63.50 64.40 63 6,426,600 1,211,136 814,200 0
VIB
14.2
14.2
14 14.20 13.95 5,024,500 694,100 121,100 0
VIC
236.5
236.5
232.30 236.50 229 2,020,600 285,478 155,084 0
VID
4
4
4 4 4 300 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16
16
14.80 16 14.20 31,500 0 0 0
VIG
4.1
4.1
4 4.10 4 25,500 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIN
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIP
9.9
9.9
9.82 9.86 9.74 38,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VIW
20
20
20.20 20.20 19.80 32,200 0 0 0
VIX
12.7
12.7
12.50 12.85 12.40 39,893,300 312,100 192,325 0
VJC
129.7
129.7
128.70 130.20 128 884,100 58,700 70,435 0
VKC
1.2
1.2
1.20 1.30 1.10 141,100 0 0 0
VLA
5.6
5.6
5.60 5.60 5.60 2,300 0 0 0
VLB
51
51
52 52 50.80 79,500 0 0 0
VLC
11.4
11.4
11.30 11.40 11.30 21,500 0 6,000 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
10.2
10.2
10 10.20 10 8,500 0 0 0
VLW
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
VMD
13.5
13.5
12.50 13.65 12.50 4,800 0 0 0
VMG
2.1
2.1
2.10 2.10 2.10 2,500 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
32
32
32 32 32 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VNB
14
14
14.30 14.30 13.80 21,100 0 0 0
VNC
36.3
36.3
35.50 36.30 35.50 200 0 0 0
VND
13.8
13.8
13.80 13.85 13.60 7,915,900 98,600 195,750 0
VNE
2.1
2.1
2.20 2.20 2.10 892,500 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 1,000 0 0 0
VNG
5.1
5.1
4.97 5.06 4.97 300 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 77,400 0 0 0
VNI
6
6
6.80 6.80 6 1,500 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 13,300 9,000 0 0
VNM
57.6
57.6
58 58.10 57.50 1,793,700 159,512 379,560 0
VNP
17
17
17 17.30 17 4,600 0 0 0
VNR
18.1
18.1
18.10 18.10 17.90 2,500 0 0 0
VNS
6
6
6.07 6.07 6 28,400 0 0 0
VNT
30
30
30 30 30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
VNZ
540
540
530 540 530 300 0 0 0
VOS
12.1
12.1
12.10 12.20 11.90 1,202,600 118,400 37,400 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
24.1
24.1
23.85 24.10 23.65 11,352,800 2,020,200 367,300 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.6
20.6
20.65 20.65 20.60 1,100 0 0 0
VPG
1.1
1.1
1.09 1.10 1.07 163,000 0 0 0
VPH
2.6
2.6
2.55 2.65 2.55 13,800 0 0 0
VPI
57.4
57.4
55.70 57.70 54.70 2,588,300 486,300 243,100 0
VPL
86
86
85.30 86.50 84.10 1,821,600 39,700 932,500 0
VPR
6.9
6.9
6.90 6.90 6.90 600 0 0 0
VPS
8.3
8.3
8.28 8.30 8.28 4,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.0
24.0
23.75 24.15 23.60 584,100 20,100 11,200 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
11.5
11.5
11.25 11.50 10.65 245,100 0 0 0
VRE
25
25
24.60 25.10 24.60 3,600,900 535,700 111,100 0
VRG
13
13
13 13 13 100 0 0 0
VSA
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VSC
15.1
15.1
14.55 15.50 14.40 27,072,200 2,264,500 1,226,500 0
VSE
6.6
6.6
6.80 6.80 6.60 5,100 0 0 0
VSF
28.7
28.7
29 29 28.60 42,400 0 0 0
VSG
0.9
0.9
0.90 0.90 0.90 900 0 0 0
VSH
41.3
41.3
41.40 41.40 41.20 9,700 0 3,400 0
VSI
20
20
20 20 20 100 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
16
16
15 16 15 1,100 0 0 0
VST
2.7
2.7
2.80 2.80 2.70 89,000 0 0 0
VTA
2
2
1.80 2 1.80 400 0 0 0
VTB
11.4
11.4
11.35 11.35 11.35 100 0 0 0
VTC
9.2
9.2
9.20 9.20 9.10 3,500 0 0 0
VTD
4
4
4.10 4.10 3.90 64,000 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 600 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
29.8
29.8
29 29.90 29 6,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.95 10.95 10.65 555,900 0 0 0
VTP
47.6
47.6
47 47.80 47 353,200 65,400 8,956 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
9.1
9.1
9.10 9.30 9.10 19,700 0 0 0
VTV
14.1
14.1
13.50 14.10 13.50 5,700 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.30 20.20 1,264,000 0 0 0
VUA
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
84
84
84.30 89 83.20 599,000 32,600 29,700 0
VW3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
25
25
25 25 25 100 0 0 0
WCS
285.1
285.1
285.10 285.10 285.10 100 0 0 0
WSB
51.9
51.9
52 52 51.90 200 0 0 0
WSS
5.9
5.9
5.90 6 5.90 6,700 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
X20
11
11
10.40 11 10.40 500 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 11.70 200 0 0 0
XMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
XPH
13
13
12.40 13 12.30 8,200 0 0 0
YBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
YBM
9.7
9.7
9.73 9.73 9.73 100 0 0 0
YEG
8.1
8.1
8.20 8.29 8.07 1,018,300 12,500 100 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
262.7
262.7
0 0 0 57,357,248 0 0 0
126.3
126.3
0 0 0 31,635,522 0 0 0
1,907.1
1,907.1
0 0 0 309,623,531 0 0 0
1,774.2
1,774.2
0 0 0 777,197,613 0 0 0

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