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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/10/2026

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 02/10/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
29 29 29 0 0 0 0
AAA
7.1
7.1
7.16 7.17 7.05 1,540,600 22,400 67,800 -0.3
AAH
1.7
1.7
1.70 1.70 1.60 152,500 0 0 0
AAM
7.8
7.8
7.75 7.75 7.75 7,200 0 0 0
AAN
15.3
15.3
15.70 15.70 15.15 263,300 0 0 0
AAS
9.8
9.8
9.90 10.30 9.70 1,445,700 0 1,100 0.0
AAT
1.8
1.8
1.87 1.87 1.82 6,100 0 0 0
AAV
5.9
5.9
5.90 5.90 5.80 235,700 0 0 0
ABB
17.8
17.8
17.80 17.80 17.60 447,700 0 0 0
ABC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
ABI
19.1
19.1
19 19.20 19 1,600 100 0 0.0
ABR
10.4
10.4
10.20 10.35 10.20 300 0 0 0
ABS
2.7
2.7
2.89 2.89 2.69 151,000 0 0 0
ABT
50
50
50 50.40 50 3,000 0 0 0
ABW
14.6
14.6
14.70 14.70 14.50 84,400 0 0 0
ACB
21.1
21.1
21.10 21.25 21.05 6,545,100 1,306,300 1,924,700 -13.1
ACC
4.1
4.1
4.20 4.22 4.05 192,500 0 0 0
ACE
29.5
29.5
29 29.50 29 2,300 0 0 0
ACG
29.9
29.9
31.30 31.30 29.90 1,300 100 0 0.0
ACL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ACM
0.3
0.3
0.40 0.50 0.30 1,090,300 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.2
39.2
39 39.30 38.80 263,600 13,500 0 0.5
ADC
15
15
15 15 15 200 0 0 0
ADG
8.5
8.5
8.02 8.50 8.02 2,000 0 0 0
ADP
23.7
23.7
24 24 23.55 2,400 0 0 0
ADS
7.8
7.8
7.58 7.86 7.58 14,700 0 0 0
AFX
9.7
9.7
9.78 9.78 9.55 131,100 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9
9
8.83 9 8.80 187,700 400 4,800 0.0
AGM
2.2
2.2
2.30 2.40 2.10 20,500 0 0 0
AGP
27.8
27.8
28.40 28.60 27.50 7,400 0 0 0
AGR
11.0
11.0
11.23 11.27 10.99 323,000 1,200 200 0.0
AGX
145
145
145 145 145 0 0 0 0
AIC
7.7
7.7
7.70 7.70 7.70 1,900 0 0 0
AIG
46.3
46.3
47.10 47.10 46.30 5,000 0 0 0
ALC
21.1
21.1
21.10 21.20 21 13,300 0 200 0.0
ALT
13
13
13 13 13 500 0 0 0
ALV
7
7
7 7 7 8,100 0 0 0
AMC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 200 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
7.1
7.1
7.20 7.20 6.90 81,000 0 0 0
AMV
1.2
1.2
1.10 1.30 1.10 841,300 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
19.0
19.0
18.95 18.95 18.50 8,900 0 0 0
ANV
17
17
16 17 16 2,821,200 165,000 297,900 -2.3
APC
5.2
5.2
6.30 6.30 5.20 8,200 0 0 0
APF
44.1
44.1
44 44.50 43.90 1,000 0 0 0
APG
4.2
4.2
4.30 4.35 4.15 149,100 1,300 900 0.0
APH
7.0
7.0
7 7 6.90 166,500 3,200 5,900 0.0
API
4.2
4.2
4.30 4.30 4.10 230,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.90 3.90 3.90 0 0 0 0
APS
5.2
5.2
5.30 5.40 5.10 312,800 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
16
16 16 16 400 0 0 0
ASM
5.0
5.0
5.02 5.18 5 115,000 0 900 0.0
ASP
16
16
16.05 16.50 15.90 87,700 600 0 0.0
AST
60.5
60.5
60.70 60.70 60.50 10,200 9,200 10,000 0.0
ATA
0.3
0.3
0.40 0.40 0.30 18,200 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.2
38.2
38.20 38.20 38.20 0 0 0 0
AVG
7.4
7.4
7.50 7.50 7.30 20,600 0 0 0
BAB
10.7
10.7
10.60 10.70 10.60 1,300 0 0 0
BAF
30.8
30.8
31.20 31.20 30.15 1,323,200 2,500 408,800 -12.4
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
28.8
28.8
28.80 28.80 28.80 100 100 0 0.0
BBH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BBT
15.8
15.8
14.10 15.80 13.40 33,300 0 0 0
BCA
18.1
18.1
18.20 18.20 16.20 700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.5
5.5
5.60 5.60 5.30 20,000 0 0 0
BCE
5.4
5.4
5.28 5.40 5.28 9,700 0 1,400 0.0
BCF
36
36
36 36 36 1,100 0 0 0
BCM
38.7
38.7
39.50 40.15 38.50 477,700 7,300 60,700 -2.1
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
26
26
26 26 26 0 0 0 0
BDT
8.9
8.9
8.40 9 8.40 1,500 0 0 0
BDW
24
24
24 24 24 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
54.6
54.6
54 56 54 315,300 15,800 35,400 -1.1
BGE
2.8
2.8
2.90 2.90 2.70 107,700 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
20.6
20.6
20.70 20.70 20.60 4,300 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
26.7
26.7
26.70 26.70 26.70 1,900 0 500 0.0
BHP
9
9
9 9 9 0 0 0 0
BIC
20.4
20.4
20.36 20.59 20.36 55,500 100 0 0.0
BID
34.8
34.8
35.55 35.65 34.80 4,064,500 12,000 1,162,000 -40.5
BIG
4.6
4.6
4.60 4.60 4.50 262,800 0 0 0
BIO
12.6
12.6
12.20 12.60 12.20 1,100 0 0 0
BKC
14.5
14.5
13.20 14.50 13.20 91,600 0 0 0
BKG
1.7
1.7
1.70 1.71 1.65 104,500 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 3,700 0 0 0
BLI
8
8
7.80 8.10 7.70 23,500 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMC
10.2
10.2
10.05 10.20 9.40 7,100 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.7
13.7
13.75 13.85 13.50 108,000 4,300 4,200 0.0
BMJ
11.9
11.9
10.30 11.90 10.30 1,800 0 0 0
BMK
9.2
9.2
11 11.60 9.20 500 300 100 0.0
BMP
141
141
143.10 143.10 141 94,600 4,500 34,600 -4.3
BMS
12.2
12.2
12.20 12.20 12.20 20,100 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BNA
1.8
1.8
1.80 2 1.80 388,200 0 0 0
BNW
17
17
17 17 17 200 0 0 0
BOT
1.2
1.2
1.30 1.30 1.20 517,700 0 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BQP
15
15
15 15 15 0 0 0 0
BRC
11
11
11 11 11 0 0 0 0
BRR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BRS
18.5
18.5
18.50 18.50 18.50 300 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 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
24.7
24.7
25.60 25.65 24.65 260,400 12,100 18,500 -0.2
BSL
12.5
12.5
12.50 12.50 12.50 200 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
30.5
30.5
31.75 32 30.05 15,005,500 1,227,600 1,042,100 4.8
BT1
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.6
4.6
4.60 4.60 4.60 100 0 0 0
BTD
18
18
18 18 18 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.3
18.3
18 18.30 18 400 0 0 0
BTN
2.4
2.4
2.50 2.50 2.40 500 0 0 0
BTP
6.8
6.8
6.85 6.85 6.78 15,300 0 0 0
BTS
4.4
4.4
4.30 4.40 4.30 4,100 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.4
10.4
10.45 10.55 10.35 770,300 0 62,700 -0.7
BVG
2.8
2.8
2.60 2.80 2.60 800 0 0 0
BVH
75.8
75.8
74.40 76.90 74.40 1,069,400 97,900 288,500 -14.4
BVL
13
13
13 13 13 100 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
25.5
25.5
26.50 26.50 25.50 605,600 3,700 4,100 0.0
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.8
40.8
40.95 40.95 40.55 5,900 0 100 0.0
BWS
28.5
28.5
28.60 28.70 28.50 73,000 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C22
14.5
14.5
14.50 14.50 14.50 0 0 0 0
C32
15
15
14.90 15 14.90 3,600 0 0 0
C47
8.3
8.3
8.25 8.25 8 12,900 0 0 0
C4G
4.7
4.7
4.80 4.80 4.60 227,600 0 0 0
C69
17.2
17.2
16.80 17.20 16.50 189,200 40,700 0 0.7
C92
3.1
3.1
3.10 3.10 3.10 1,200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 6,000 0 0 0
CAG
5.9
5.9
5.80 6 5.80 2,600 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 100 100 0 0.0
CAP
41.1
41.1
41.50 41.60 41.10 5,300 0 0 0
CAR
22.5
22.5
22.50 22.50 22.50 2,900 0 0 0
CAT
14
14
14.40 15 13.90 11,200 0 0 0
CBI
13.7
13.7
13.70 13.70 13.70 100 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 300 0 0 0
CC1
33
33
34 34 33 400 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCC
6.2
6.2
5.89 6.19 5.89 600 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.3
3.3
3.30 3.33 3.25 58,900 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 800 0 0 0
CCS
6.5
6.5
7.10 7.10 6.50 3,000 0 0 0
CCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.5
20.5
20.70 20.95 20.30 224,900 5,900 12,700 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.7
25.7
25.60 25.70 25.60 3,600 3,600 0 0.1
CDO
1.6
1.6
1.60 1.60 1.50 47,800 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CDR
3.8
3.8
4.10 4.10 3.80 1,400 0 0 0
CEN
1.3
1.3
1.40 1.40 1.30 27,400 0 0 0
CEO
10.5
10.5
11 11 10.40 4,991,200 400 661,000 -7.0
CET
4.6
4.6
4.30 4.60 4.30 281,700 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3
3
3 3 3 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
26.75 26.75 26.45 4,600 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.9
8.9
9 9 8.70 3,800 0 2,000 0.0
CID
6.9
6.9
7.80 7.80 6.90 700 0 0 0
CIG
7.1
7.1
7.09 7.13 6.85 89,500 0 0 0
CII
11.8
11.8
12.25 12.35 11.75 8,524,700 140,800 730,700 -7.1
CIP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
7.3
7.3
7.30 7.30 7.30 1,200 0 0 0
CKA
49
49
49.10 49.10 48.80 2,600 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.6
5.6
5.62 5.62 5.60 24,500 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
53
53
53 53 53 100 0 0 0
CLH
20.2
20.2
20.30 20.30 20.10 3,100 0 0 0
CLI
25.2
25.2
25.40 25.40 24.90 416,400 0 0 0
CLL
26.9
26.9
26.95 27.10 26.90 4,000 0 300 0.0
CLM
55.1
55.1
55.10 55.10 55.10 0 0 0 0
CLW
47.6
47.6
47.60 47.60 47.60 0 0 0 0
CLX
13
13
13 13.10 12.90 17,600 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 800 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 200 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
21.1
21.1
21.05 21.45 21.05 93,000 100 6,000 -0.1
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
14.4
14.4
12.10 14.40 12.10 200 0 0 0
CMN
14.8
14.8
14.60 14.80 14.60 6,900 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.2
5.2
5.40 5.40 5.20 29,700 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 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
4.6
4.6
4.59 4.78 4.54 49,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.50 29.50 29.50 100 0 0 0
CNG
21
21
21.10 21.10 20.60 3,600 0 200 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.7
16.7
15.80 16.70 15.80 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CQN
29.6
29.6
29.60 29.60 29.50 10,500 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5
5
5.03 5.09 5 379,500 1,800 800 0.0
CRE
6.2
6.2
6.34 6.34 6.15 168,300 0 3,200 0.0
CRV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CSC
9.4
9.4
9.50 9.50 9 19,300 0 0 0
CSI
14
14
14.90 14.90 14 3,200 2,900 200 0.0
CSM
12.9
12.9
12.95 12.95 12.50 41,400 0 4,200 -0.1
CST
10
10
10.20 10.20 10 4,300 0 0 0
CSV
20.1
20.1
19.60 20.50 19.60 285,800 27,700 18,600 0.2
CT3
5.9
5.9
7.90 7.90 5.90 17,200 0 0 0
CT6
5.3
5.3
6.70 6.70 5.30 900 500 0 0.0
CTB
17
17
16.60 17 16.60 300 0 100 0.0
CTD
57.8
57.8
59.30 59.30 57.30 387,900 1,400 160,300 -9.2
CTF
18.4
18.4
18.20 18.45 17.65 272,700 37,800 55,000 -0.3
CTG
29.8
29.8
30.10 30.10 29.60 5,575,400 416,900 404,500 0.4
CTI
15.3
15.3
15.40 15.40 15.10 127,800 7,200 4,700 0.0
CTP
7.6
7.6
7.20 7.70 7 280,700 0 0 0
CTR
71.2
71.2
71.50 71.50 70.20 167,000 11,000 28,900 -1.3
CTS
19.9
19.9
20.10 20.45 19.85 957,600 55,400 27,200 0.6
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27
27
27 27 27 0 0 0 0
CTX
4.4
4.4
4.70 4.80 4.40 9,200 0 0 0
CVN
1.2
1.2
1.20 1.30 1.10 34,200 0 0 0
CVT
26.5
26.5
25.80 26.45 25.80 500 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.4
11.4
11.40 11.40 11.40 800 0 0 0
D2D
22.1
22.1
22.45 22.45 21.55 87,100 4,800 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
12.6
12.6
12.70 12.80 12.60 7,500 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.2
2.2
2.25 2.26 2.11 67,100 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
8.1
8.1
8.05 8.05 8.05 0 0 0 0
DBC
15.4
15.4
14.90 15.55 14.90 2,820,200 151,600 0 2.3
DBD
46.8
46.8
46.70 46.80 46 2,300 0 0 0
DBM
22
22
22.20 22.20 22 400 0 0 0
DBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DC1
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.2
6.2
6.21 6.24 6.16 40,100 0 1,700 0.0
DCF
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
46.5
46.5
46 47.70 46 1,039,000 0 0 0
DCM
32.8
32.8
33.90 33.90 32.65 3,095,500 477,300 215,800 8.5
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.70 0.50 212,900 0 0 0
DCT
0.4
0.4
0.40 0.40 0.30 8,200 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
8.9
8.9
8.40 8.90 8.40 15,800 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 1,085,900 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 200 0 0 0
DDN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DDV
15.8
15.8
16.10 16.10 15.60 370,800 0 0 0
DFC
28.3
28.3
28.30 28.30 28.30 100 0 0 0
DFF
0.4
0.4
0.40 0.40 0.30 475,200 0 0 0
DGC
35.5
35.5
35.35 35.95 35.25 489,600 5,400 186,100 -6.4
DGT
4
4
4.20 4.20 4 66,500 0 0 0
DGW
44.6
44.6
44.21 45.28 43.87 1,642,200 593,000 114,000 21.9
DHA
55
55
53 55.50 53 30,000 0 600 0.0
DHB
11.9
11.9
12.40 12.70 11.90 62,000 0 0 0
DHC
38.0
38.0
38.00 38.88 37.90 391,700 24,800 39,500 -0.6
DHD
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DHG
89.4
89.4
89.70 89.70 89.20 8,500 100 200 0.0
DHM
6.7
6.7
6.70 6.70 6.30 4,700 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 1,800 0 0 0
DHT
50.9
50.9
48.18 50.91 47.73 29,800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.60 26,100 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DIG
9.3
9.3
9.53 9.53 9.25 3,194,500 54,600 273,700 -2.0
DIH
7.1
7.1
7 7.10 7 800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4
4
4 4 3.90 118,200 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
1.97 2 1.97 556,200 29,000 0 0.1
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DMC
54.8
54.8
55.80 55.80 54.80 600 0 100 0.0
DMN
7.7
7.7
8 8 7.70 1,100 0 0 0
DMX
77
77
77 77.10 76.30 198,300 100,800 91,000 0.7
DNA
22
22
22 22 22 0 0 0 0
DNC
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DNM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNN
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 100 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
28.6
28.6
28.60 28.60 28.60 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.6
60.6
60.60 60.60 59.40 3,400 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
25.9
25.9
26.70 26.70 25.80 320,700 9,000 31,300 -0.6
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.9
21.9
22.45 22.50 21.85 4,266,800 8,800 976,200 -21.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.2
38.2
38.50 39.10 38.05 681,000 40,500 90,000 -1.9
DQC
9.6
9.6
9.39 9.60 9.39 5,600 0 0 0
DRC
9.7
9.7
9.88 9.95 9.74 74,700 0 0 0
DRG
8.2
8.2
8 8.20 8 200 0 0 0
DRH
1.5
1.5
1.51 1.56 1.49 162,200 0 0 0
DRI
16.2
16.2
15.80 16.70 15.60 1,971,000 76,000 0 1.2
DRL
42.7
42.7
42.50 42.70 42.50 3,600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.5
9.5
9.65 9.87 9.47 15,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.75 21.85 21.65 465,300 0 84,400 -1.8
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.7
11.7
11.80 11.80 11.50 88,100 0 0 0
DSN
36.8
36.8
36.80 36.80 36.80 700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7
7
7.20 7.20 6.80 195,100 0 0 0
DTA
3.4
3.4
3.44 3.44 3.30 11,100 0 0 0
DTC
3.6
3.6
3.60 3.60 3.60 200 0 0 0
DTD
10
10
10 10.10 10 179,400 13,300 300 0.1
DTG
12.9
12.9
12.90 12.90 12.90 400 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.7
1.7
1.80 1.80 1.70 31,200 0 0 0
DTK
10.6
10.6
10.70 10.70 10.50 700 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DTP
58
58
60.80 60.80 58 1,500 0 0 0
DTR
10.9
10.9
10.80 11.20 10.20 92,700 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
4
4
4 4 4 0 0 0 0
DVC
10
10
10 10 10 30,000 0 0 0
DVG
0.7
0.7
0.70 0.80 0.70 146,300 0 10,000 0.0
DVM
3.4
3.4
3.50 3.50 3.30 97,700 0 0 0
DVN
17
17
17.20 17.30 17 18,800 0 0 0
DVP
74.9
74.9
76.10 76.10 74.80 12,000 0 1,700 -0.1
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 2,300 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.0
10.0
10.10 10.20 9.98 5,063,100 5,900 1,130,300 -11.3
DXL
10
10
10 10 10 100 0 0 0
DXP
14
14
13.50 14.10 13.40 539,100 7,000 0 0.1
DXS
4.9
4.9
5.10 5.12 4.88 1,461,500 29,400 66,500 -0.2
DXV
3.4
3.4
3.36 3.36 3.36 0 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.7
16.7
16.65 16.65 16.65 2,400 0 0 0
EFI
1.7
1.7
1.80 1.80 1.70 400 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.5
16.5
16.75 16.75 16.45 2,939,100 91,300 538,100 -7.4
EIC
19
19
19 19 19 1,300 0 0 0
EID
17.8
17.8
18 18 17.80 16,600 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 3,800 0 0 0
ELC
12.3
12.3
12.35 12.50 11.65 768,000 11,700 8,400 0.0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
21
21
20.20 21 20.20 1,000 0 0 0
EVE
8.5
8.5
8.45 8.49 8.40 8,400 5,200 0 0.0
EVF
11.5
11.5
11.50 11.50 11.30 1,024,900 69,100 14,900 0.6
EVG
3.8
3.8
3.89 3.89 3.80 331,900 0 10,900 0.0
EVS
5.3
5.3
4.90 5.30 4.90 288,300 15,000 0 0.1
F88
49.3
49.3
50 50 49.30 118,800 10,700 39,100 -1.4
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.8
2.8
2.85 2.85 2.73 5,500 0 0 0
FCN
10.3
10.3
10.50 10.55 10.30 548,800 4,200 11,500 -0.1
FCS
6.4
6.4
6.40 6.40 6.40 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
26
26
26 26 26 100 0 0 0
FIC
15
15
15.60 15.60 15 1,400 0 0 0
FID
1.1
1.1
1.10 1.20 1.10 475,400 0 0 0
FIR
2.5
2.5
2.52 2.56 2.50 44,600 0 0 0
FIT
3
3
2.89 3.12 2.89 1,729,900 0 0 0
FMC
32.8
32.8
33.20 34.50 32.80 72,500 10,800 0 0.4
FOC
61.3
61.3
61.50 61.50 59.90 7,400 0 0 0
FOX
59.9
59.9
60.20 60.20 59.30 57,300 0 0 0
FPT
62.1
62.1
62.70 63.20 62.10 3,199,600 473,900 522,200 -3.0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
142.9
142.9
145.60 146 141 552,100 202,300 57,000 20.8
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39
39
39 39 39 300 300 0 0.0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.30 0.50 0.30 188,700 0 0 0
FTS
18.5
18.5
18.70 19 18.50 641,700 71,900 64,200 0.1
G20
0.6
0.6
0.50 0.60 0.50 4,400 0 0 0
G36
7.7
7.7
7.70 7.90 7.60 21,300 0 0 0
GAS
78.8
78.8
82.30 83 78.80 1,643,400 94,600 354,800 -21.2
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18
18
18 19.40 17.50 14,400 0 300 0.0
GDA
11.5
11.5
11.44 11.53 11.35 42,900 0 0 0
GDH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
GDT
15.7
15.7
15.70 15.70 15.70 600 0 0 0
GDW
28
28
28 28 28 1,400 0 0 0
GEE
68.5
68.5
72 72 68.20 1,365,200 75,000 308,600 -16.2
GEG
11.8
11.8
11.85 11.90 11.80 131,300 0 600 0.0
GEL
27.9
27.9
28.20 28.20 27.70 1,083,700 33,200 81,900 -1.4
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.9
22.9
23.70 23.70 22.80 9,715,000 441,100 1,511,100 -24.9
GGG
3.1
3.1
3.10 3.10 3.10 21,200 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.0
24.0
24.05 24.05 23.70 1,500 0 0 0
GIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GIL
8.0
8.0
7.94 8.01 7.94 125,400 0 3,800 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
21.7
21.7
20.60 21.70 20.60 300 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
4
3.70 4 3.70 4,300 0 0 0
GMD
51.7
51.7
52.47 52.47 51.73 1,073,400 377,900 313,700 5.0
GMH
6.7
6.7
6.70 6.70 6.70 100 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 0 0 0 0
GPC
1.8
1.8
1.90 2 1.80 27,800 0 0 0
GSM
24
24
24 24 24 1,100 0 0 0
GSP
10
10
10.05 10.10 9.97 58,600 0 0 0
GTA
7.9
7.9
7.85 7.85 7.85 100 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
18.6
18.6
18.60 18.60 18.60 0 0 0 0
GVR
32.8
32.8
32.80 33.70 32.50 2,886,700 0 0 0
GVT
97.8
97.8
97.80 97.80 97.80 100 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HAC
9
9
8.80 9 8.20 1,200 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HAG
14.8
14.8
14.75 14.85 14.55 2,724,900 8,800 322,900 -4.6
HAH
51.2
51.2
51.80 51.90 51 643,800 37,200 231,300 -10.0
HAM
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HAN
6.9
6.9
7.70 7.70 6.90 4,500 0 0 0
HAP
7.1
7.1
7.08 7.08 7.08 1,300 0 0 0
HAR
2.3
2.3
2.28 2.31 2.25 26,400 0 0 0
HAS
9.8
9.8
9.79 9.79 9.79 600 600 0 0.0
HAT
30
30
30 30 30 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.5
8.5
8.43 8.48 8.30 58,500 300 300 0.0
HBC
3.3
3.3
3.40 3.40 3.20 713,100 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 1,800 0 0 0
HCC
23.1
23.1
22.70 23.20 22.70 22,600 0 0 0
HCD
6.2
6.2
6.05 6.15 6 12,100 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.5
23.5
23.50 23.75 22.90 3,307,000 254,000 282,700 -0.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 0 0 0 0
HD6
7.1
7.1
7.40 7.50 7.10 2,100 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
8.5
8.5
7.90 8.60 7.70 321,600 0 0 0
HDB
22.8
22.8
22.48 22.76 22.12 15,620,900 2,870,100 1,515,100 38.2
HDC
10.4
10.4
10.55 10.55 10.25 1,333,500 36,600 124,900 -0.9
HDG
15.1
15.1
15.25 15.40 15.05 700,800 115,700 109,100 0.1
HDM
31.7
31.7
31.70 31.70 31.70 2,100 0 0 0
HDP
26.8
26.8
26.80 26.80 26.80 1,000 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.1
27.1
27.50 27.50 27.10 700 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
9.2
9.2
9 9.20 9 4,000 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
105
105
103 106 102.10 5,400 0 200 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
78
78
78 78 78 0 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 651,100 0 1,300 0.0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.9
17.9
17.50 18.10 17.45 1,181,400 82,300 53,400 0.5
HHS
9.1
9.1
9.07 9.19 8.93 1,495,800 127,700 26,900 0.9
HHV
8.8
8.8
8.95 8.97 8.83 2,379,300 185,000 247,700 -0.6
HID
4.2
4.2
4.12 4.28 4.12 415,200 6,300 21,300 -0.1
HII
8.9
8.9
9.54 9.64 8.85 854,600 4,200 89,800 -0.8
HIO
7.5
7.5
7.30 7.50 7.30 10,000 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.2
25.2
25.20 25.20 25.20 2,000 0 0 0
HKB
0.4
0.4
0.30 0.40 0.30 28,500 0 0 0
HKT
12.8
12.8
12.70 12.80 12.50 20,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
798
798
798 798 798 0 0 0 0
HLC
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
HLD
12.7
12.7
13 13 12 14,800 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
12
12
10.50 12 10 5,600 0 0 0
HMH
18
18
18 18 18 100 0 0 0
HMR
9
9
9 9 9 0 0 0 0
HMS
28.5
28.5
28.50 28.50 28.50 7,600 0 0 0
HNA
21
21
21 21 21 700 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HND
9.1
9.1
9.20 9.20 9.10 1,700 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6
6
6.10 6.20 6 859,400 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.8
7.8
8 8.10 7.80 109,700 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 3.90 3.80 700 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 100 0 0 0
HPA
25.9
25.9
26.05 26.65 25.90 64,200 500 23,300 -0.6
HPB
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPD
16.1
16.1
16.20 16.20 16.10 4,200 0 0 0
HPG
20.1
20.1
20.10 20.15 19.60 35,378,700 3,097,500 3,190,200 -2.1
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
64.8
64.8
65.40 65.40 56.60 500 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 600 0 0 0
HPX
4.0
4.0
3.99 4.03 3.96 1,722,000 0 21,100 -0.1
HQC
1.9
1.9
1.87 1.87 1.85 1,928,800 308,400 0 0.6
HRB
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HRC
31.9
31.9
31.90 31.90 31.90 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.0
10.0
10 10 9.78 2,516,100 6,800 445,400 -4.4
HSL
10.0
10.0
9.44 10.10 9.30 2,807,100 6,200 100 0.1
HSM
5.8
5.8
5.80 5.80 5.80 700 0 0 0
HSP
16.4
16.4
16.40 16.40 16.40 200 0 0 0
HSV
3.7
3.7
3.60 3.70 3.60 1,900 0 0 0
HT1
12.1
12.1
11.95 12.25 11.85 242,200 0 0 0
HTC
33.7
33.7
33.67 33.67 33.67 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 10,000 0 0 0
HTG
33.2
33.2
33.20 33.20 33.20 600 0 0 0
HTI
18.2
18.2
18.10 18.20 18.10 2,300 0 0 0
HTL
19.7
19.7
19.60 19.90 19.60 2,900 200 0 0.0
HTM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HTN
7.3
7.3
7.51 7.52 7.22 223,600 1,300 9,800 -0.1
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 36,600 0 0 0
HTV
12
12
11.40 12 11 3,300 0 0 0
HU1
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HU4
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HUB
10.7
10.7
10.80 10.80 10.65 31,200 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12.3
12.3
12.40 12.50 12.10 1,990,800 7,400 116,200 -1.3
HVA
3.7
3.7
3.70 3.70 3.70 42,900 0 0 0
HVH
10.4
10.4
10.30 10.35 10.15 241,300 0 0 0
HVN
20.6
20.6
20.85 20.85 20.30 560,700 3,700 161,800 -3.2
HVT
23.2
23.2
23 23.20 23 4,300 0 0 0
HVX
2.3
2.3
2.20 2.30 2.20 2,200 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 1,200 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
1.3
1.3
1.50 1.50 1.30 6,100 0 0 0
ICG
10.9
10.9
10.40 10.90 10.40 8,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25
25
25 25 25 0 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
IDC
33.7
33.7
33.60 33.70 32.90 1,150,000 532,300 333,600 6.7
IDI
4.6
4.6
4.46 4.70 4.46 287,500 0 0 0
IDJ
2.8
2.8
2.90 3 2.70 480,600 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21.80 21.80 21.20 800 0 0 0
IFS
17
17
17.10 17.10 17 900 0 100 0.0
IJC
6.6
6.6
6.66 6.66 6.56 806,700 0 168,500 -1.1
ILA
6
6
6 6 5.80 14,800 0 0 0
ILB
18.9
18.9
18.90 18.95 18.90 3,500 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
18.3
18.3
19 19 17 8,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.6
36.6
36.50 36.80 36.50 1,600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.6
36.6
35.90 36.60 35.90 200 0 0 0
IPA
12.5
12.5
12.80 12.80 12.30 27,600 900 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
ISH
21.5
21.5
21.60 21.60 21.50 2,800 0 0 0
IST
30.5
30.5
30.50 30.50 30.50 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
8.75 8.90 8.70 37,400 0 0 0
ITD
10.8
10.8
10.75 10.75 10.75 400 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 49,900 0 0 0
ITS
3.1
3.1
3.10 3.10 3.10 100 0 0 0
IVS
6.2
6.2
6.10 6.20 6 30,300 16,500 0 0.1
JOS
1
1
1 1.10 0.90 61,300 0 0 0
JVC
2.6
2.6
2.50 2.62 2.46 178,000 6,700 0 0.0
KAI
11.6
11.6
11.60 11.70 11.50 93,100 0 0 0
KBC
25.2
25.2
25.25 25.30 25 1,929,800 39,400 757,200 -18.0
KCB
10
10
9.60 10.40 9.50 15,600 0 0 0
KDC
50.8
50.8
50.30 50.80 50.30 102,500 1,500 24,900 -1.2
KDH
13.7
13.7
13.82 13.82 13.59 3,169,700 560,000 254,500 4.6
KDM
20.9
20.9
20 20.90 20 2,400 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 2,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.63 4.63 4.53 1,876,500 0 206,800 -0.9
KHP
9.5
9.5
9.40 9.50 9.40 1,700 0 300 0.0
KHS
12.2
12.2
12.50 12.50 12.20 14,900 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
14
14
14 14 14 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.7
11.7
12 12 11.60 269,600 33,100 39,800 -0.1
KMR
2.2
2.2
2.23 2.23 2.16 5,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
14.7
14.7
14.70 14.70 14.70 5,000 0 0 0
KSB
12.7
12.7
13.05 13.05 12.65 376,900 10,000 7,800 0.0
KSD
5.1
5.1
5 5.10 5 1,500 0 0 0
KSF
75.9
75.9
75.90 76.40 75.40 95,600 0 10,800 -0.8
KSQ
0.8
0.8
0.80 0.90 0.80 90,700 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KSV
110.1
110.1
106.10 116 106 123,300 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
26.2
26.2
26.20 26.20 26.20 0 0 0 0
KTS
19.4
19.4
19.40 19.40 19.40 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
0.90 1 0.90 467,700 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.6
4.6
4.40 4.60 4.40 400 0 0 0
L14
18.1
18.1
17.70 18.10 17.60 24,100 0 0 0
L18
13.3
13.3
13.10 13.80 13 18,400 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L40
20.8
20.8
21.10 21.10 20 8,600 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 400 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
17.8
17.8
17.90 17.95 17.80 2,000 0 0 0
LAI
7.7
7.7
7.60 7.70 7.60 2,400 0 0 0
LAS
10.9
10.9
11.40 11.40 10.90 318,800 0 0 0
LAW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
LBE
14.8
14.8
14.70 14.80 14.40 6,300 0 0 0
LBM
29.2
29.2
29.10 29.20 28.25 5,400 4,200 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.3
6.3
6.45 6.45 6.31 421,600 2,000 85,300 -0.5
LCM
0.5
0.5
0.50 0.60 0.50 65,500 0 0 0
LDG
2.5
2.5
2.46 2.51 2.44 610,900 1,300 0 0.0
LDP
7.7
7.7
7.70 7.70 7.50 15,400 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LG9
3
3
3 3 3 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.1
4.1
4.10 4.25 4.05 7,900 0 0 0
LHC
45.9
45.9
44.50 45.90 44.20 9,200 0 0 0
LHG
26.4
26.4
26.25 26.55 26.25 24,200 0 100 0.0
LIC
29.2
29.2
29.40 29.40 29.20 600 0 0 0
LIG
2.9
2.9
2.90 2.90 2.80 48,200 0 0 0
LIX
24.8
24.8
24.50 24.75 24.30 27,300 100 0 0.0
LKW
30
30
30 30 30 100 0 0 0
LLM
28.2
28.2
28.40 28.40 28 600 0 0 0
LM3
0.9
0.9
0.90 0.90 0.90 100 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
LMH
0.8
0.8
0.90 1 0.80 17,500 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.30 0.40 0.30 600 0 0 0
LPB
40.2
40.2
42 42.50 40.20 2,800,300 741,700 382,200 14.9
LPS
17.7
17.7
19.05 19.05 17.70 2,305,200 4,100 18,900 -0.3
LPT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.6
34.6
35.40 35.40 34.40 14,500 0 0 0
LSS
7.8
7.8
7.66 7.86 7.66 33,900 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
18.9
18.9
18.90 18.90 18.80 1,300 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.3
10.3
10.30 10.30 10.30 1,200 0 0 0
MAS
37.1
37.1
37.20 37.20 37.10 700 0 0 0
MBB
19.1
19.1
19.55 19.65 19.10 11,976,700 729,800 1,564,800 -16.1
MBG
2.2
2.2
2.20 2.30 2.20 34,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.3
15.3
15.60 15.80 15.30 1,860,000 800 66,400 -1.0
MBT
9.8
9.8
8.70 9.80 8.70 600 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 7.20 1,500 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 12,300 0 0 0
MCH
139.2
139.2
138.80 139.20 137.90 228,900 17,700 98,100 -11.1
MCM
26.5
26.5
26.30 26.60 26.30 14,100 0 0 0
MCO
5
5
5 5 4.90 11,600 0 0 0
MCP
28
28
28.05 28.05 28 7,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MDF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MDG
37.5
37.5
37.95 39.45 37.50 4,100 0 0 0
MEC
1.3
1.3
1.30 1.30 1.30 3,000 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.1
27.1
29.50 29.50 27.10 3,000 0 0 0
MGC
10
10
10 10 10 200 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MHC
7.0
7.0
6.61 6.99 6.61 1,500 0 0 0
MIC
8
8
8 8 8 100 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.2
16.2
16.15 16.20 15.85 78,700 16,400 2,100 0.2
MKP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
MKV
12
12
12 12 12 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 100 0 0 0
MML
26.2
26.2
26.10 26.70 26.10 98,500 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.60 13.80 13.60 18,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 33,000 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 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
14.1
14.1
14.20 14.30 14 5,690,700 105,800 1,470,600 -19.2
MSH
30.3
30.3
29.90 30.50 29.90 137,700 17,000 59,600 -1.3
MSN
70.7
70.7
71.40 73 70.70 8,880,100 971,700 1,086,100 -8.5
MSR
60.4
60.4
58.60 63.20 58.60 3,216,200 11,724 48,920 0
MST
9
9
9.10 9.20 8.90 571,500 0 73,700 -0.7
MTA
10.2
10.2
9.90 10.40 9.90 6,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
13
13
13 13 13 100 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MVC
11.7
11.7
11.40 11.80 11.40 58,700 0 0 0
MVN
64
64
65.30 67.60 63.80 29,600 0 0 0
MWG
72.2
72.2
71.84 72.43 71.15 2,571,800 1,200 3,600 -0.2
MZG
12.0
12.0
11.85 11.95 11.55 730,600 11,600 24,500 -0.2
NAB
12.5
12.5
12.35 12.65 12.30 2,640,900 280,200 230,800 0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48 47.85 319,400 17,100 13,800 0.2
NAG
6.3
6.3
6.30 6.40 6.30 26,200 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NAS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 500 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17
17
17.20 17.25 17 5,400 0 0 0
NBC
7.8
7.8
7.90 7.90 7.70 22,100 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 2,700 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
10.6
10.6
10.50 10.60 10.50 1,900 0 0 0
NCS
31
31
31 31.20 31 3,800 0 0 0
NCT
83.5
83.5
83.40 84 83.40 5,500 0 2,100 -0.2
ND2
31
31
31 31 31 2,600 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.8
7.8
7.80 7.80 7.70 64,500 0 0 0
NDP
20
20
20 20 20 0 0 0 0
NDT
4.8
4.8
4.70 4.80 4.70 300 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 200 0 0 0
NED
5.7
5.7
5.70 5.80 5.70 12,700 0 0 0
NET
59.5
59.5
59.95 60.76 59.50 11,200 0 0 0
NFC
51.5
51.5
50 51.50 50 400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.7
7.7
7.65 7.80 7.47 378,500 0 8,300 -0.1
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
48
48
46.40 48 46.40 400 0 0 0
NHH
9.6
9.6
9.56 9.78 9.56 5,000 400 0 0.0
NHT
10.9
10.9
11.30 11.30 10.90 7,600 0 100 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
9.2
9.2
9.45 9.48 9.12 1,814,600 161,700 59,600 0
NLG
21.9
21.9
21.90 22 21.75 2,197,400 250,700 379,700 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.7
38.7
38.60 38.70 38.05 20,100 0 0 0
NNT
56.4
56.4
56.40 56.40 56.40 700 0 0 0
NO1
3.6
3.6
3.61 3.65 3.52 7,100 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 1,300 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.5
10.5
10 10.50 10 10,500 0 0 0
NRC
4.6
4.6
4.60 4.70 4.60 312,700 0 0 0
NSC
63.3
63.3
63.30 63.30 63.30 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
3.90 3.90 3.80 25,900 0 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
11.2
11.2
11.20 11.20 11.20 100 0 0 0
NT2
22.3
22.3
21.90 22.55 21.90 1,402,500 91,500 94,500 0
NTC
133.4
133.4
133.80 133.80 132.20 2,700 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 0 0 0 0
NTL
11.4
11.4
11.40 11.45 11.25 372,700 8,300 300 0
NTP
51.3
51.3
52.10 52.10 51 241,200 8,100 8,700 0.0
NTT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
15
15
13.70 15 13.50 4,094,200 385,400 122,000 3.9
NVL
10.5
10.5
10.40 10.50 9.91 40,823,300 57,400 782,948 0
NVP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVT
6.8
6.8
6.75 6.75 6.75 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
OCB
10.1
10.1
10.15 10.20 10.10 862,200 0 46,400 0
OCH
6.4
6.4
6.30 6.50 6.30 43,800 0 0 0
ODE
45.4
45.4
45.60 45.60 45.30 18,800 0 0 0
OGC
2.0
2.0
2.03 2.03 1.98 233,400 2,500 0 0
OIL
13.3
13.3
13.60 13.70 13.20 1,161,500 500 5,000 0
ONE
9.5
9.5
9.50 9.50 9.50 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.90 20 19.90 1,800 0 300 0
ORS
13.4
13.4
13.40 13.50 13.20 1,466,700 10,100 213,900 0
PAC
14.1
14.1
13.95 14.60 13.90 364,200 5,500 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.7
18.7
18.50 19.05 18.40 959,400 70,600 270,500 0
PAP
30
30
30 30 30 0 0 0 0
PAS
2
2
2 2 2 17,300 0 0 0
PAT
78.5
78.5
77.80 80 77.70 16,700 0 100 0
PBC
5.1
5.1
5.10 5.10 5.10 3,100 0 0 0
PBP
9.9
9.9
9.90 9.90 9.90 200 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
19.3
19.3
20 20.05 19.25 2,563,200 23,200 365,292 0
PCB
8.4
8.4
8.60 8.60 8.30 813,400 0 0 0
PCC
22.7
22.7
22.70 22.70 22.70 100 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
4.2
4.2
3.70 4.20 3.70 36,200 0 0 0
PCH
18.1
18.1
18.30 18.30 18 80,500 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
23.3
23.3
23.30 23.90 23.30 3,100 0 400 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
82.7
82.7
83.70 83.70 82.70 1,400 0 0 0
PDR
11.2
11.2
11.10 11.20 10.95 3,665,400 51,600 187,095 0
PDV
8.3
8.3
8.62 8.62 8.31 61,100 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 0 0 0 0
PET
49.8
49.8
49.30 52.20 49.30 942,200 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 3,200 0 0 0
PGB
9.6
9.6
9.80 9.80 9.60 10,000 0 0 0
PGC
14.8
14.8
15.15 15.30 14.70 123,800 0 4,000 0
PGD
21.2
21.2
19.85 21.20 19.85 200 0 100 0
PGI
19.9
19.9
19.85 19.85 19.85 0 0 0 0
PGN
5.8
5.8
5.80 5.80 5.80 1,500 0 0 0
PGS
79.9
79.9
81.10 81.10 79.90 300 0 0 0
PGT
6.1
6.1
5.60 6.10 5.60 2,300 0 600 0.0
PGV
21.5
21.5
21.10 21.85 20.90 13,900 100 0 0
PHC
3.6
3.6
3.69 3.75 3.60 16,300 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
50
50
50 50 50 0 0 0 0
PHP
46.7
46.7
46.10 48.80 46 217,500 7,200 0 0
PHR
33.2
33.2
33.55 34.35 33.15 913,600 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
PIC
14.3
14.3
13.20 14.30 13.20 700 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
7.3
7.3
7.30 7.30 7.26 3,200 0 0 0
PIV
6
6
5.90 6 5.70 73,900 0 0 0
PJC
33
33
33 33 33 100 0 0 0
PJS
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PJT
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
18.4
18.4
18.70 18.80 18.40 70,400 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.5
3.5
3.76 3.76 3.49 66,000 0 0 0
PLX
35.8
35.8
37 37.15 35.80 3,261,100 128,900 350,100 0
PMB
9.6
9.6
9.70 9.70 9.60 400 0 0 0
PMC
124.9
124.9
119 124.90 119 3,000 0 0 0
PMG
5.5
5.5
5.52 5.52 5.52 0 0 0 0
PMJ
16.2
16.2
16.40 16.70 16.20 1,900 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 300 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32 32 32 300 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 7.50 100 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
23.1
23.1
23.05 25.45 23.05 76,068,800 4,210,626 58,717,260 0
PNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
50
50
50 50 50 100 0 0 0
POM
3.1
3.1
3.30 3.40 3.10 1,165,300 0 0 0
POS
14.9
14.9
14.90 14.90 14.90 4,100 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 200 0 0 0
POW
12.7
12.7
12.90 12.95 12.70 7,902,600 607,856 161,191 0
PPC
8.6
8.6
8.58 8.64 8.57 46,100 10,300 1,500 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.7
25.7
25.50 25.70 25.50 3,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 200 0 0 0
PPT
15.2
15.2
15.20 15.20 15 141,900 0 0 0
PPY
7
7
7 7 7 5,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9 9 9 0 0 0 0
PRE
30
30
29.50 30 29.40 4,800 0 0 0
PRO
6.5
6.5
6.40 6.50 6.40 3,100 0 0 0
PRT
9.9
9.9
9 9.90 9 1,700 0 0 0
PSB
4.8
4.8
4.90 4.90 4.80 1,000 0 0 0
PSC
9.7
9.7
9 9.70 9 1,600 0 0 0
PSD
11.8
11.8
12.20 12.30 11.80 213,000 0 0 0
PSE
9.8
9.8
9.71 9.80 9.62 4,500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
8 8 7.70 80,300 0 2,000 0.0
PSL
5.6
5.6
5.90 5.90 5.60 6,100 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 500 0 0 0
PSP
16
16
16 16 16 100 0 0 0
PSW
7.3
7.3
7.30 7.40 7.20 14,700 0 0 0
PTB
29.4
29.4
29.15 29.80 29.15 131,100 6,600 3,500 0
PTC
5.4
5.4
5.11 5.42 5.11 1,700 0 0 0
PTD
8
8
8 8 7.50 19,100 700 0 0.0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
17.7
17.7
17.70 17.70 17.70 200 0 0 0
PTL
1.7
1.7
1.63 1.69 1.61 256,500 0 0 0
PTM
7.6
7.6
7.80 7.80 7.60 2,300 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.6
4.6
4.70 4.70 4.50 12,400 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
2.4
2.4
2.40 2.50 2.20 159,100 0 0 0
PVB
20.9
20.9
21 21.40 20.60 61,600 0 700 0.0
PVC
12.1
12.1
12.40 12.40 12.10 617,900 0 0 0
PVD
18
18
18.50 18.65 17.95 3,219,800 182,100 152,036 0
PVE
2
2
2.10 2.30 1.90 16,700 0 0 0
PVG
6
6
6 6.10 5.80 80,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 900 0 0 0
PVI
65.7
65.7
66.30 66.50 64.60 35,200 200 1,300 -0.1
PVL
2.4
2.4
2.10 2.40 2 197,800 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.9
5.9
6.10 6.10 5.90 200 0 0 0
PVP
22
22
21.95 23.05 21.95 1,401,300 123,700 165,700 0
PVR
0.9
0.9
0.90 1 0.90 1,600 0 0 0
PVS
33.5
33.5
34.10 34.60 33.10 2,516,100 89,300 353,300 -9.0
PVT
23.5
23.5
24.50 24.60 23.50 7,939,100 597,200 2,408,708 0
PVV
1.5
1.5
1.50 1.50 1.50 500 0 0 0
PVX
1.4
1.4
1.50 1.50 1.40 301,400 0 0 0
PVY
1.8
1.8
1.60 1.80 1.60 2,100 0 0 0
PWA
5.3
5.3
5 5.30 5 2,400 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.50 2,200 0 0 0
PXI
0.5
0.5
0.40 0.60 0.40 64,700 0 0 0
PXL
10.7
10.7
10.60 10.70 10.30 14,800 0 0 0
PXM
0.3
0.3
0.30 0.40 0.30 12,600 0 0 0
PXS
2.3
2.3
2.30 2.40 2.30 80,800 0 0 0
PXT
1.2
1.2
1.30 1.30 1.20 24,000 0 0 0
QBS
0.6
0.6
0.50 0.60 0.40 355,400 0 0 0
QCC
8.8
8.8
8.80 8.80 8.80 4,700 0 0 0
QCG
9.9
9.9
9.69 9.88 9.45 143,100 4,800 4,500 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.5
30.5
30.50 30.50 30.50 0 0 0 0
QNS
53.1
53.1
52 53.10 51.50 671,100 81,000 33,000 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 0 0 0 0
QST
19
19
19 19 19 3,000 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
10.8
10.8
10.80 10.90 10.70 74,800 0 0 0
RAL
73.5
73.5
74 74 73.50 300 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
11.1
11.1
10.90 11.10 10.90 3,000 0 0 0
REE
47.4
47.4
47.90 48.05 47.40 375,500 10,310 2,239 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
4.9
4.9
4.90 5.50 4.80 1,600 0 0 0
RTB
25
25
24.20 25 24.20 1,000 0 0 0
RYG
8.3
8.3
8.30 8.30 8.30 100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 0 0 0 0
S55
59.9
59.9
59.90 59.90 59.90 0 0 0 0
S72
6
6
6 6 6 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.4
7.4
7.20 7.50 7.10 43,600 0 0 0
SAB
42.5
42.5
43.35 43.40 42.45 573,000 28,500 122,995 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
56.7
56.7
56.70 56.70 56.70 0 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.03 6.11 5.98 36,900 100 860 0
SAS
34.2
34.2
33.80 34.50 33.70 56,500 4,000 0 0
SAV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.3
24.3
24 24.30 24 1,700 0 0 0
SBB
18.6
18.6
18.40 18.60 18.40 10,300 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBG
14.0
14.0
14.10 14.15 13.80 190,100 30,400 13,400 0
SBH
39.7
39.7
39.70 39.70 39.70 100 0 0 0
SBL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SBM
32
32
32 32 32 100 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
3.9
3.9
4.10 4.10 3.90 290,700 0 0 0
SBT
22.3
22.3
22.60 22.60 22.25 1,216,000 47,900 196,409 0
SBV
6.3
6.3
6.25 6.25 6.25 0 0 0 0
SC5
14
14
14 14 14 100 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SCG
64.3
64.3
64.50 64.60 64.20 23,100 0 0 0
SCI
8.5
8.5
8.50 8.50 8.30 800 0 500 0.0
SCJ
2.6
2.6
2.50 2.60 2.50 800 0 0 0
SCL
28.5
28.5
28.40 29 28 51,800 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.0
4.0
3.91 3.99 3.90 1,977,900 317,700 20,200 0
SCS
43.4
43.4
43.80 43.90 43.35 75,300 200 6,300 0
SD2
4
4
4 4 4 0 0 0 0
SD3
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SD4
2.6
2.6
2.70 2.70 2.60 200 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 16,200 0 500 0.0
SD6
1.7
1.7
1.60 1.70 1.40 1,000 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
10.50 10.50 10.30 1,100 0 0 0
SDA
1.8
1.8
1.90 1.90 1.70 233,700 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 200 0 100 0.0
SDD
1.3
1.3
1.40 1.40 1.20 83,600 0 0 0
SDG
7
7
6.70 7 6.70 1,700 0 0 0
SDK
13.8
13.8
13.80 13.80 13.80 300 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 100 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 100 0 0 0
SEA
58.5
58.5
59.50 59.50 58.50 500 0 0 0
SEB
43.4
43.4
43.40 43.40 43.40 0 0 0 0
SED
15
15
15 15.10 15 12,700 0 0 0
SEP
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SFI
25.3
25.3
25.50 25.50 25.30 2,300 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
12.90 13.10 12.90 6,600 0 0 0
SGC
110
110
110 110 110 0 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
18.1
18.1
18.10 18.10 18.10 100 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SGN
51.2
51.2
51.40 51.40 51 3,300 0 0 0
SGP
19.4
19.4
19.80 19.80 19.40 14,300 0 0 0
SGR
10.7
10.7
10.50 10.70 10.45 74,800 0 800 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9
9
9 9 9 0 0 0 0
SHA
3.9
3.9
3.76 3.88 3.76 600 0 0 0
SHB
11.2
11.2
11.25 11.35 11.15 30,573,500 84,700 2,765,248 0
SHC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SHE
5.6
5.6
5.80 6.20 5.60 2,700 0 0 0
SHI
14
14
13.80 14 13.65 254,200 900 9,700 0
SHN
8
8
8.50 9.20 8 273,400 0 0 0
SHP
31.2
31.2
31 31.40 31 2,500 0 200 0
SHS
12.5
12.5
12.87 12.96 12.48 6,193,900 41,800 243,300 -2.7
SID
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.6
48.6
49.25 49.30 48.60 62,800 0 0 0
SIV
42
42
42 42 42 0 0 0 0
SJ1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SJD
13.9
13.9
13.90 13.90 13.80 63,900 500 4,000 0
SJE
10.4
10.4
10.40 10.40 10.30 47,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19
19
20.80 20.80 19 600 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
52.6
52.6
52.60 52.60 52.30 600 0 200 0
SKG
7.2
7.2
7.13 7.20 7.10 18,000 6,600 0 0
SKH
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
22.6
22.6
22.20 22.80 22.20 31,100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
149.9
149.9
150 150 148.60 2,600 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SMB
41.4
41.4
41.40 41.40 41.40 0 0 0 0
SMC
10.0
10.0
9.80 9.99 9.80 58,100 0 0 0
SMN
6.2
6.2
6.20 6.20 6.20 0 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
24.2
24.2
23.59 24.16 23.59 400 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 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 9,400 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.8
1.8
1.70 1.80 1.70 89,600 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 9,900 0 0 0
SRC
36.3
36.3
36.25 36.25 36.25 0 0 0 0
SRF
7.3
7.3
7.30 7.88 7.30 5,600 0 0 0
SSB
17.1
17.1
17.90 17.90 17.05 2,364,000 391,600 480,683 0
SSC
21.3
21.3
21.25 21.25 21.25 100 0 100 0
SSG
5.7
5.7
5.30 5.70 4.60 1,700 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19.7
19.7
20.15 20.25 19.60 24,912,200 736,880 2,244,547 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.2
2.2
2.09 2.20 2.07 425,200 0 0 0
STB
68.4
68.4
70.40 70.50 67.70 4,798,300 533,900 1,269,363 0
STC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
STD
5.7
5.7
5.50 5.70 5.50 2,600 0 0 0
STG
38.1
38.1
38.05 38.05 38.05 0 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.4
7.4
7.65 7.70 7.33 26,100 0 100 0
STP
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.8
17.8
17.80 17.80 17.75 3,400 0 0 0
SVD
5.0
5.0
5 5.05 4.72 5,000 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.7
3.7
3.70 3.80 3.60 196,800 0 0 0
SVT
9
9
9 9 9 0 0 0 0
SWC
23.9
23.9
24 24 23.90 4,200 0 0 0
SZB
41.4
41.4
41.40 41.40 41 9,100 0 0 0
SZC
16.8
16.8
17.10 17.30 16.70 238,300 0 0 0
SZE
7.2
7.2
7.70 7.70 7.20 400 0 0 0
SZG
33
33
33 33 33 500 0 0 0
SZL
26.2
26.2
25.70 27 25.70 30,400 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.3
22.3
22.30 22.30 22.20 2,800 0 0 0
TAL
23
23
22.80 23 22.45 626,400 0 0 0
TAR
2.3
2.3
2.40 2.40 2.10 67,100 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.4
32.4
32.40 32.40 32.40 400 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.3
32.3
32.80 33 32.25 14,182,100 1,482,500 6,006,526 0
TCD
0.8
0.8
0.90 0.90 0.80 1,343,000 0 0 0
TCH
10.9
10.9
11.35 11.35 10.85 3,468,800 249,900 183,197 0
TCI
9.9
9.9
9.89 10 9.70 332,700 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
29
29.15 29.15 28.95 2,600 0 0 0
TCM
15.3
15.3
15.45 15.45 15.15 614,500 0 21,100 0
TCO
10.6
10.6
10.65 10.70 10.30 139,500 0 0 0
TCR
2.0
2.0
2.03 2.03 2.03 100 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TCW
29.6
29.6
29.60 29.70 29.60 600 0 0 0
TCX
27.9
27.9
28.30 28.50 27.90 2,477,400 0 0 0
TD6
6
6
6 6 5.80 10,400 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 1,500 0 0 0
TDC
6.5
6.5
6.36 6.50 6.20 76,900 0 3,700 0
TDF
7.2
7.2
7.20 7.20 7.20 200 0 0 0
TDG
2.1
2.1
2.12 2.17 2.07 5,500 0 0 0
TDH
3.0
3.0
2.98 2.98 2.93 3,000 0 400 0
TDM
58.6
58.6
58.60 58.60 58.60 0 0 0 0
TDP
27.5
27.5
27.50 28.50 25.65 335,500 8,600 60,300 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.3
6.3
6.40 6.40 6.10 59,700 0 0 0
TDW
47.7
47.7
47.70 47.70 47.70 0 0 0 0
TED
73.5
73.5
73.50 73.50 73.50 0 0 0 0
TEG
5.8
5.8
5.97 5.97 5.73 600 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.8
41.8
41.80 41.80 41.80 200 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
109
109
111.30 112.20 107 9,800 0 500 -0.1
THG
28.0
28.0
27.65 27.95 27.65 6,600 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 9.30 400 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
6.9
6.9
6.90 7 6.90 4,300 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TID
20.8
20.8
20.80 20.80 20.80 5,000 0 0 0
TIE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TIG
5.6
5.6
5.60 5.70 5.50 366,300 0 0 0
TIN
99
99
92 100 92 4,100 0 0 0
TIP
15.9
15.9
15.80 16 15.80 9,900 0 0 0
TIS
4
4
4.20 4.20 4 1,100 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.2
9.2
9.10 9.30 9 5,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
9.5
9.5
9.30 9.50 9.30 45,000 0 0 0
TLD
8.1
8.1
8.08 8.08 8.04 2,400 0 0 0
TLG
54.5
54.5
54.70 55.30 54.30 210,600 30,700 96,820 0
TLH
2.9
2.9
3.07 3.07 2.86 196,100 0 0 0
TLP
7
7
6.90 7.10 6.90 5,200 0 0 0
TMB
42
42
42 42 42 10,800 0 0 0
TMC
7
7
7 7 7 300 0 300 0.0
TMG
65
65
65 65 65 0 0 0 0
TMP
51
51
50.10 51 50 600 0 0 0
TMS
31.5
31.5
31.50 31.50 31.50 200 0 200 0
TMT
11.3
11.3
11.25 11.30 11 5,000 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 400 0 0 0
TN1
11.2
11.2
11.50 11.50 11.20 3,700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
26.6
26.6
26.60 26.60 26.60 11,700 0 0 0
TNG
16.6
16.6
16.30 16.90 16.30 933,500 44,500 207,200 -2.7
TNH
5.8
5.8
5.94 5.95 5.76 105,300 100 33,300 0
TNI
4.7
4.7
4.51 4.82 4.30 496,900 7,000 24,500 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.4
10.4
11 11 9.74 4,200 0 100 0
TNW
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
79.8
79.8
80.50 81.50 79.80 14,900 0 0 0
TOT
14
14
13.80 14 13.80 600 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.9
11.9
12.30 12.30 11.75 11,178,200 209,241 2,600,876 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 300 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
36.7
36.7
37 37 36.65 2,100 0 0 0
TRC
24.2
24.2
24.25 25.20 23.60 273,200 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TRT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
TRV
10
10
10.20 10.50 10 36,300 0 0 0
TS3
5.1
5.1
5 5.10 5 14,800 0 0 0
TSA
13.2
13.2
13.85 13.85 13.20 4,100 0 0 0
TSB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TSC
1.8
1.8
1.72 1.81 1.72 305,800 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
10.9
10.9
11.50 11.50 9.30 1,100 0 0 0
TTA
10.8
10.8
10.70 10.85 10.65 109,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 600 0 0 0
TTD
93.7
93.7
93.70 93.70 93.70 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.4
1.4
1.46 1.49 1.40 1,504,000 51,700 34,900 0
TTG
20.5
20.5
23 23 20.50 4,000 0 0 0
TTH
2.1
2.1
2 2.10 2 66,100 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTN
11.8
11.8
11.80 11.80 11.60 6,800 100 0 0
TTS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTT
31.8
31.8
30.50 31.80 30.50 1,000 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.5
17.5
17.90 17.90 17.50 200 0 0 0
TV1
18.9
18.9
18.91 19.10 18.82 25,000 0 0 0
TV2
25.4
25.4
25.70 25.70 25.05 94,900 0 3,200 0
TV3
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV4
13
13
13 13 13 800 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
6.23 6.23 6.10 4,900 0 0 0
TVC
6.9
6.9
7 7 6.90 4,500 0 0 0
TVD
8.8
8.8
8.80 8.80 8.60 20,100 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9
9
9.10 9.10 8.90 282,800 0 0 0
TVS
14.3
14.3
14.65 14.80 14.10 111,400 6,179 12,800 0
TVT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.6
3.6
3.90 3.90 3.60 65,700 0 0 0
TYA
16.9
16.9
16.90 16.90 16.90 100 0 0 0
UCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
UDC
2.6
2.6
2.60 2.60 2.50 2,900 0 0 0
UDJ
6.5
6.5
6.70 6.70 6.40 38,200 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
ULG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8.2
8.2
8.20 8.20 8.20 200 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 1,600 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 200 0 0 0
USC
9.6
9.6
9.59 9.59 9.59 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.7
5.7
5.20 5.70 5.20 300 0 0 0
V68
22.6
22.6
22.60 22.60 22.60 400 0 0 0
VAB
9
9
9 9 8.90 429,300 0 0 0
VAF
22.6
22.6
22.60 22.60 22.60 100 0 0 0
VAV
31.2
31.2
31.20 31.20 31.20 0 0 0 0
VBB
14
14
14.05 15.10 13.80 829,000 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 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
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
3
3
2.90 3 2.90 17,000 0 0 0
VC3
23.4
23.4
23.50 23.50 23.30 1,786,200 15,500 9,500 0.1
VC6
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VC7
6.1
6.1
6.50 6.50 6 201,400 0 0 0
VC9
4.3
4.3
4 4.30 4 9,800 0 0 0
VCA
6.1
6.1
6.14 6.15 6.14 1,800 0 0 0
VCB
57.1
57.1
57.60 57.60 57.10 3,512,400 123,902 751,273 0
VCC
9.2
9.2
9.20 9.20 9.20 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.1
287.1
287.10 287.10 287.10 0 0 0 0
VCG
13.3
13.3
13.70 13.75 13.30 1,811,100 38,700 347,719 0
VCI
18.7
18.7
19.45 19.55 18.65 9,371,600 293,700 1,757,034 0
VCK
27.4
27.4
27.85 27.85 27.15 1,872,400 0 0 0
VCM
7
7
7 7 7 0 0 0 0
VCP
23.1
23.1
23.30 23.30 22.90 27,300 0 0 0
VCR
58.3
58.3
58.30 58.30 58.30 0 0 0 0
VCS
30.1
30.1
30.30 30.40 30 29,500 0 200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
40.9
40.9
40.85 40.85 40.85 0 0 0 0
VDS
9.8
9.8
9.85 9.92 9.77 480,100 18,700 27,500 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.70 2.70 400 0 0 0
VE3
10.9
10.9
10.40 10.90 10.40 700 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.30 2.80 2.30 400 0 0 0
VEA
37.5
37.5
37.60 38 37.30 320,700 0 18,120 0
VEC
29
29
31.90 31.90 29 28,600 0 0 0
VEF
80.6
80.6
80.80 80.90 80.60 1,100 0 0 0
VES
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VET
13.2
13.2
14.60 14.60 13.20 400 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.3
42.3
42.90 42.90 42.10 1,600 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.8
9.8
9.90 9.90 9.70 270,500 0 26,300 -0.3
VGC
43.9
43.9
44.50 45 43.80 465,100 57,900 55,700 0
VGG
37
37
37 37 37 300 0 0 0
VGI
80.3
80.3
81.50 81.50 80 158,300 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.9
27.9
28 28 27.90 7,000 0 0 0
VGR
143.1
143.1
145 145 143.10 2,500 0 0 0
VGS
14
14
14.10 14.20 14 385,800 15,400 0 0.2
VGT
11.3
11.3
11.30 11.50 11.10 537,700 100 0 0
VGV
56.0
56.0
47.73 56.00 47.73 4,700 0 0 0
VHC
50.7
50.7
49.95 51.90 49.95 600,900 16,200 176,638 0
VHD
2.6
2.6
2.80 2.80 2.20 600 0 0 0
VHE
2.9
2.9
2.80 2.90 2.70 33,300 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 36,200 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10
10
10 10 10 5,000 0 0 0
VHM
67.9
67.9
68.30 69.30 67.40 6,216,200 525,301 1,680,071 0
VIB
13.4
13.4
13.45 13.50 13.35 5,473,200 75,000 335,600 0
VIC
224
224
218.50 224.90 215 3,199,100 374,725 1,228,616 0
VID
4.4
4.4
4.35 4.35 4.35 0 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 14,200 0 0 0
VIF
14
14
14 14.10 14 1,100 0 0 0
VIG
3.7
3.7
3.80 3.80 3.70 43,100 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
9.8
9.8
9.82 9.84 9.72 24,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.30 24.30 24.10 9,100 200 0 0.0
VIW
19.9
19.9
20.70 20.70 19.70 143,800 0 0 0
VIX
11.8
11.8
12.10 12.25 11.80 32,713,200 2,936,100 2,353,173 0
VJC
129.4
129.4
129.80 130 127.70 918,900 38,900 102,269 0
VKC
1.3
1.3
1.30 1.30 1.20 332,700 0 0 0
VLA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VLB
48.1
48.1
48 48.10 48 37,900 0 0 0
VLC
11.6
11.6
11.70 11.70 11.50 30,200 0 0 0
VLG
7.4
7.4
7.40 7.40 7.40 5,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.1
10.1
10.10 10.30 10.10 10,800 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.5
3.5
3.50 3.60 3.50 1,100 0 0 0
VMD
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VMG
1.9
1.9
1.90 2 1.90 30,800 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VNA
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VNB
15.8
15.8
15.90 16.50 15.50 112,400 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VND
13.3
13.3
13.80 13.80 13.30 11,945,800 1,308,000 1,672,613 0
VNE
2
2
2 2.10 1.90 160,700 0 0 0
VNF
13.1
13.1
13 13.10 13 1,100 0 0 0
VNG
5.4
5.4
5.40 5.40 5.40 1,000 0 600 0
VNH
0.6
0.6
0.50 0.60 0.50 136,700 0 0 0
VNI
6
6
6 6 6 0 0 0 0
VNL
18.7
18.7
18.65 18.70 18.65 4,100 0 0 0
VNM
57.3
57.3
59 59 57.30 3,579,300 1,274,390 1,759,266 0
VNP
16.9
16.9
17.70 17.70 16.70 62,900 0 0 0
VNR
18.1
18.1
17.80 18.10 17.80 9,600 900 100 0.0
VNS
6.5
6.5
6.52 6.52 6.50 3,000 0 100 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
530.2
530.2
530.10 530.20 530.10 200 0 0 0
VOS
11.1
11.1
11.70 11.75 11.10 1,045,300 9,500 27,700 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
22.9
22.9
23.20 23.30 22.80 13,941,400 173,900 1,265,765 0
VPC
2.2
2.2
2.20 2.20 2.20 100 0 0 0
VPD
20.5
20.5
20.55 20.95 20.50 2,100 0 0 0
VPG
1.4
1.4
1.35 1.38 1.31 183,600 0 0 0
VPH
2.6
2.6
2.60 2.78 2.60 14,300 0 0 0
VPI
58.8
58.8
58.40 59.40 58.10 1,851,100 328,200 69,233 0
VPL
78.9
78.9
78 78.90 76.20 633,000 393,400 175,200 0
VPR
7
7
7 7 7 0 0 0 0
VPS
8.4
8.4
8.40 8.50 8.40 1,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.2
24.2
25.35 25.35 23.85 2,217,200 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
10.8
10.8
11.70 11.70 10.80 26,800 0 0 0
VRE
23.6
23.6
24 24.25 23.55 3,226,400 600,800 619,250 0
VRG
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VSA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VSC
12.7
12.7
13.30 13.30 12.70 6,161,100 363,301 833,900 0
VSE
6.9
6.9
6.90 6.90 6.90 900 0 0 0
VSF
25.4
25.4
25.60 25.70 25.40 17,100 0 0 0
VSG
1
1
1 1 1 2,200 0 0 0
VSH
41.5
41.5
40.90 41.70 40.90 8,700 0 0 0
VSI
16.1
16.1
16.05 16.05 16.05 0 0 0 0
VSM
15.6
15.6
14.10 15.60 14.10 900 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VST
2.7
2.7
2.90 2.90 2.70 131,700 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 2,000 0 0 0
VTB
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
VTC
9.2
9.2
9.30 9.30 9 6,700 0 0 0
VTD
4.1
4.1
4.10 4.20 4 77,500 0 0 0
VTE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
10
10
10 10 10 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
35.9
35.9
35.90 35.90 35 1,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.3
11.3
11.20 11.40 11.20 634,200 0 0 0
VTP
51.9
51.9
53 53.30 51.90 710,900 33,500 110,539 0
VTQ
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTR
9.2
9.2
9.10 9.20 8.90 27,200 0 0 0
VTV
14.2
14.2
14 14.20 14 6,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.10 1,013,800 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
81.8
81.8
82 82.90 80.80 138,400 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 100 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
22
22
22 22 22 100 0 0 0
WCS
285
285
285 285 285 100 0 100 0.0
WSB
51.9
51.9
50.60 51.90 50.50 500 100 400 0
WSS
6
6
5.90 6 5.80 32,200 0 0 0
WTC
9.1
9.1
9.02 9.11 9.02 2,200 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 2,900 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
18
18
18 18 18 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.9
15.9
15.90 15.90 15.90 100 0 0 0
XPH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
YBC
5.8
5.8
6.50 6.50 5.80 400 0 0 0
YBM
10.4
10.4
9.80 10.35 9.80 400 0 0 0
YEG
7.6
7.6
7.63 7.71 7.57 542,100 5,100 43,000 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
266.8
266.8
268.69 268.92 263.81 34,709,816 1,243,815 2,256,146 -13.6
126.0
126.0
126.71 126.90 125.67 0 241,624 395,040 -1.6
1,876.0
1,876.0
1,890.92 1,896.02 1,871.33 236,958,000 20,408,694 73,996,259 -1,675.6
1,737.7
1,737.7
1,747.29 1,751.60 1,728.36 678,053,600 42,886,602 169,240,812 -3,284.4

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