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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/10/2026

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 21/10/2026

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
7.3
7.3
7.16 7.37 7.16 2,961,000 520,300 0 0
AAH
1.9
1.9
1.70 1.90 1.70 985,600 0 0 0
AAM
7.4
7.4
7.42 7.42 7.42 100 0 0 0
AAN
15.6
15.6
15.50 15.60 15.50 233,500 0 0 0
AAS
10.3
10.3
10.20 10.50 10 3,330,800 0 200 0
AAT
2.1
2.1
2.03 2.13 2.03 71,500 0 0 0
AAV
6
6
6 6 5.90 90,300 0 0 0
ABB
17.7
17.7
17.50 17.70 17.50 471,000 200 0 0
ABC
10.2
10.2
10.10 10.20 10 2,800 0 0 0
ABI
19
19
19 19 19 56,600 900 51,300 0
ABR
10.5
10.5
10.40 10.50 10.40 1,200 0 0 0
ABS
2.9
2.9
2.92 2.92 2.86 61,700 0 0 0
ABT
50.5
50.5
50.30 50.50 50.20 900 0 0 0
ABW
14.6
14.6
14.60 14.70 14.50 135,700 0 0 0
ACB
20.4
20.4
20.25 20.50 20.25 8,202,000 1,254,500 6,287,773 0
ACC
3.8
3.8
3.85 3.85 3.75 137,000 0 0 0
ACE
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ACG
30.6
30.6
29.45 30.75 29.45 1,200 0 0 0
ACL
11
11
10.90 11 10.90 1,700 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
41.7
41.7
41.20 42.30 40.90 1,534,900 80,240 9,900 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
7.5
7.5
8 8.56 7.44 6,400 0 1,600 0
ADP
23.8
23.8
23.85 23.85 23.75 800 0 0 0
ADS
7.6
7.6
7.61 7.70 7.59 59,600 1,700 0 0
AFX
10.5
10.5
9.80 10.45 9.70 421,900 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
9.5
9.5
9.22 9.58 9.22 397,600 31,200 1,700 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
30
30
31.10 31.30 30 10,100 0 0 0
AGR
11.7
11.7
11.50 11.85 11.50 549,500 1,300 2,400 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
46.3
46.3
46 46.60 46 30,500 0 0 0
ALC
14.2
14.2
14.20 14.30 13.90 37,500 0 0 0
ALT
13
13
13 13 13 8,200 0 0 0
ALV
8.5
8.5
8 9.10 7.90 131,000 0 0 0
AMC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
14.5
14.5
14.40 14.50 14.40 8,600 0 0 0
AMS
7.2
7.2
7.10 7.20 7 30,100 0 0 0
AMV
1.2
1.2
1.10 1.20 1.10 446,300 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
15.3
15.3
15 15.50 14.60 5,700 0 0 0
ANV
18.4
18.4
19.15 19.15 18.25 2,230,100 28,600 246,400 0
APC
6
6
6 6 6 0 0 0 0
APF
42.4
42.4
42.60 43 42.20 12,800 0 0 0
APG
4.2
4.2
4.06 4.23 4.06 185,100 6,400 0 0
APH
7.2
7.2
7.03 7.24 7.03 421,600 216,500 1,800 0
API
4.6
4.6
4.30 4.70 4.30 271,800 7,700 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.90 4 3.90 3,500 0 0 0
APS
5.8
5.8
5.40 5.80 5.20 1,585,000 17,900 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 15.80 300 0 0 0
ASM
4.6
4.6
4.51 4.63 4.47 295,100 48,600 14,400 0
ASP
16.0
16.0
16.10 16.70 15.95 377,800 200 100 0
AST
59.4
59.4
59.90 60.10 59.10 8,800 3,400 6,500 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
36.1
36.1
36 38.90 36 700 0 0 0
AVG
8.5
8.5
8.50 8.50 8.40 10,800 0 0 0
BAB
10.6
10.6
10.40 10.60 10.30 13,400 0 0 0
BAF
31.4
31.4
30.85 31.40 30.80 2,525,900 54,610 758,080 0
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
27
27
27 27 27 0 0 0 0
BBH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
17.6
17.6
17 17.60 17 11,400 0 0 0
BCA
14.6
14.6
14.80 14.90 14.60 3,100 0 0 0
BCB
3
3
3 3 3 0 0 0 0
BCC
5.6
5.6
5.70 5.80 5.60 97,600 0 0 0
BCE
6.3
6.3
5.86 6.27 5.82 138,300 0 0 0
BCF
35.5
35.5
35.40 35.50 35.40 1,200 0 0 0
BCM
41.2
41.2
40.95 41.60 40.55 979,900 59,200 53,800 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
25.3
25.3
25.30 25.30 25.30 100 0 0 0
BDT
7.8
7.8
8 8 7.80 700 0 0 0
BDW
23.9
23.9
23.90 23.90 23.90 200 0 0 0
BED
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BEL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BFC
57
57
58.90 58.90 56.50 42,700 0 13,500 0
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.6
20.6
20.60 20.60 20.60 200 0 0 0
BHC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BHI
6.5
6.5
6.50 6.50 6.50 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.5
27.5
27 27.45 27 500 0 0 0
BHP
9
9
9 9 9 400 0 0 0
BIC
19.3
19.3
19.20 19.25 18.80 28,100 700 0 0
BID
34.1
34.1
33.65 34.30 33.65 3,246,000 680,447 748,486 0
BIG
4.6
4.6
4.60 4.80 4.60 705,800 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
15.2
15.2
15.80 16.10 15 83,800 0 0 0
BKG
2.0
2.0
2.04 2.04 1.91 92,900 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10
10
10.05 10.55 9.90 50,800 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14
14
13.85 14 13.70 109,500 3,200 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
10.5
10.5
10 10.50 10 300 0 0 0
BMP
138
138
137.70 138.60 137.60 108,800 111 71,900 0
BMS
11.6
11.6
11.90 11.90 11.50 33,100 0 0 0
BMV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
18
18
18 18 18 0 0 0 0
BOT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
11
11
11 11 11 100 0 0 0
BRC
11.4
11.4
11.30 11.45 11.30 7,000 0 0 0
BRR
18.4
18.4
17.50 18.40 17.50 200 0 0 0
BRS
18
18
19 19 18 400 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 2,400 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
27.2
27.2
26.85 27.75 26.70 589,000 71,000 30,270 0
BSL
13.4
13.4
13.20 13.50 13.20 4,900 0 0 0
BSP
12
12
12 12 12 1,100 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSR
28.1
28.1
28.60 29.10 27.70 13,148,400 726,502 1,348,500 0
BT1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
15.7
15.7
15.60 15.70 15.60 300 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
6.70 6.70 6.65 46,700 0 20,000 0
BTS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BTT
37.8
37.8
37.80 37.80 37.80 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 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
10.5
10.5
10.45 10.55 10.40 1,261,800 105,600 0 0
BVG
3.1
3.1
3.20 3.20 3.10 200 0 0 0
BVH
68.4
68.4
70.90 70.90 67.20 1,437,900 134,200 82,600 0
BVL
10
10
9 10 9 500 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
27.3
27.3
26.90 27.50 26.70 1,240,900 39,900 5,900 0
BWA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BWE
41.9
41.9
41.35 43.05 41.35 101,800 4,000 8,800 0
BWS
30
30
29.70 30 29.50 7,800 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
15.1
15.1
15.20 15.20 15 2,700 0 0 0
C47
8.1
8.1
8 8.10 7.90 7,000 0 0 0
C4G
5.1
5.1
4.60 5.10 4.60 965,100 0 0 0
C69
17.7
17.7
17.80 17.90 17.60 327,000 0 11,300 0
C92
3.4
3.4
3.30 3.40 3.30 1,600 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
6 6 6 0 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
40
40
39.70 40 39 21,900 0 0 0
CAR
42.3
42.3
42.30 42.30 39.90 63,700 0 0 0
CAT
15.7
15.7
15.10 15.80 15.10 81,200 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 5,100 0 0 0
CC1
35
35
32 37 32 2,300 0 0 0
CCA
14.2
14.2
14.10 14.20 14.10 400 0 0 0
CCC
5.6
5.6
5.38 5.59 5.38 700 0 0 0
CCI
17.2
17.2
17.20 17.20 17.20 900 0 0 0
CCL
3.1
3.1
3.04 3.12 3.03 55,100 0 0 0
CCM
30
30
30 30 30 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CCT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
22.1
22.1
22.50 22.50 21.20 334,400 80,000 28,100 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.4
26.4
26.30 26.40 26 3,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.2
10.2
10.20 10.20 10.20 2,700 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 4,000 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
11.6
11.6
11.10 11.80 11.10 12,861,700 260,300 123,300 0
CET
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
26.1
26.1
26.10 26.10 26.10 200 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
26.4
26.4
26.40 26.40 26.40 12,000 0 0 0
CHS
10.1
10.1
11.50 11.50 10.10 200 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.9
8.9
8.90 8.90 8.80 1,500 0 1,400 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.4
6.4
6.38 6.70 6.20 34,800 0 0 0
CII
13.7
13.7
13.35 13.80 13.30 15,207,100 1,855,000 112,663 0
CIP
1.5
1.5
1.50 1.50 1.50 1,000 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CKA
54.2
54.2
54.20 54.30 53.70 3,900 0 0 0
CKD
21
21
20.20 21 20.20 2,600 0 0 0
CKG
5.4
5.4
5.40 5.46 5.40 100,400 1,100 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54.20 54.20 54 300 0 0 0
CLH
20.5
20.5
20.70 20.70 20.50 5,200 0 0 0
CLI
30.4
30.4
30.30 30.40 30.10 219,400 0 0 0
CLL
26.8
26.8
27.50 27.50 26.75 800 0 0 0
CLM
52
52
52 52 52 0 0 0 0
CLW
51
51
51 51 51 0 0 0 0
CLX
13.1
13.1
13.10 13.20 13.10 11,800 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 18.20 18 6,500 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
20.2
20.2
19.90 20.30 19.75 592,300 26,300 198,100 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17
17
17 17 17 0 0 0 0
CMN
15.4
15.4
15.60 15.60 15.40 9,100 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.3
5.3
5.30 5.30 5.10 60,600 0 0 0
CMT
9
9
9 9 9 5,200 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 0 0 0 0
CMW
12
12
12 12 12 1,600 0 0 0
CMX
4.5
4.5
4.49 4.53 4.43 93,700 1,000 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 1,000 0 0 0
CNG
19.3
19.3
19.50 19.50 19.15 6,400 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
5
5
4.90 5 4.90 3,900 0 0 0
COM
31.0
31.0
28.25 30.95 28.25 200 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
15.8
15.8
15.80 15.80 15.80 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CQN
31.7
31.7
31.70 31.90 31.50 50,300 0 0 0
CQT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CRC
5.1
5.1
4.99 5.16 4.92 324,000 40,000 200 0
CRE
4.9
4.9
4.98 4.98 4.79 319,600 0 6,100 0
CRV
23
23
20.75 23 20.75 800 0 0 0
CSC
9.2
9.2
8.80 9.30 8.80 17,600 0 0 0
CSI
14
14
14 14 13.60 1,600 700 400 0
CSM
12.1
12.1
11.95 12.10 11.85 48,500 400 200 0
CST
11.9
11.9
11.80 11.90 11.70 10,500 0 0 0
CSV
23.5
23.5
23.80 24.10 23.30 1,117,400 109,500 56,400 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CTB
16
16
16 16 16 0 0 0 0
CTD
66.5
66.5
66.20 66.90 65.60 496,600 2,800 37,600 0
CTF
18.7
18.7
18.90 18.90 17.90 157,700 9,600 13,900 0
CTG
30.5
30.5
30.40 30.60 30.40 8,417,200 655,800 539,624 0
CTI
16.5
16.5
16.50 16.70 16.40 311,200 11,600 0 0
CTP
7.8
7.8
7.50 7.90 7.20 137,600 0 1,200 0
CTR
70
70
69.90 70.40 69.40 149,900 100 4,700 0
CTS
22.0
22.0
21.90 22.20 21.65 2,542,700 52,800 519,300 0
CTT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CTW
20
20
20 20 20 200 0 0 0
CTX
4.6
4.6
4.40 4.90 4.40 9,100 0 0 0
CVN
1.6
1.6
1.50 1.60 1.40 94,600 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.7
11.7
11.70 11.70 11.70 4,900 0 0 0
D2D
21.6
21.6
21.65 21.70 21.50 99,600 1,000 32,300 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 13.90 200 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DAH
2.5
2.5
2.51 2.51 2.37 30,600 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DBC
16.2
16.2
16.25 16.50 16.10 2,038,200 14,000 51,000 0
DBD
46.1
46.1
46.10 46.10 46 700 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
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.3
6.3
6.12 6.31 6.12 311,400 100 0 0
DCF
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
49.5
49.5
51.10 52.40 47.55 605,200 0 0 0
DCM
34.4
34.4
34.40 34.75 34.15 2,048,500 115,300 13,700 0
DCR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
8.3
8.3
8.30 8.30 8.30 700 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 1,336,000 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
DDV
17.6
17.6
17.80 18.30 17.30 1,230,800 0 201,900 0
DFC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
34.3
34.3
34 34.25 33.85 541,800 7,000 21,500 0
DGT
4.3
4.3
4.20 4.40 4.20 298,300 0 0 0
DGW
46.4
46.4
46.25 46.50 45.50 1,205,800 68,400 330,100 0
DHA
55.7
55.7
56.90 56.90 55.70 3,600 0 100 0
DHB
12.2
12.2
12 12.50 12 221,200 0 0 0
DHC
38.8
38.8
38.20 38.80 37.65 347,200 45,001 29,400 0
DHD
26.7
26.7
26.70 26.70 26.70 800 0 0 0
DHG
89.1
89.1
88.80 89.20 88.80 27,900 1,400 1,000 0
DHM
6.9
6.9
6.85 6.85 6.85 0 0 0 0
DHN
17
17
17 17 17 1,500 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
51.6
51.6
49.30 51.90 48.10 30,900 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3 3.10 2.80 6,500 0 0 0
DIG
10.2
10.2
9.62 10.25 9.62 13,770,500 1,640,300 122,430 0
DIH
6.3
6.3
6.20 6.30 6.20 2,700 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 4.20 3.90 477,000 5,900 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.91 1.94 1.89 495,800 33,500 0 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 18.90 100 0 0 0
DMC
56
56
55.80 56 55.30 1,100 0 0 0
DMN
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DMX
75.4
75.4
74.60 76 74.60 67,100 4,100 26,000 0
DNA
24
24
24 24 24 0 0 0 0
DNC
43.1
43.1
43.10 43.10 43.10 1,500 0 0 0
DND
7.1
7.1
8.50 8.50 7.10 2,200 0 0 0
DNE
9.2
9.2
9.50 9.50 9.20 1,100 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
34
34
34 34 34 0 0 0 0
DNM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNN
25.3
25.3
25.30 25.30 25.30 100 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
30.2
30.2
30.20 30.20 30.20 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
28.9
28.9
29 29.40 28.70 1,700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62
62
62.70 62.70 62 6,500 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
30.2
30.2
29.90 30.25 29.50 879,900 37,400 36,000 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.8
21.8
21.50 21.80 21.50 2,085,600 331,300 24,672 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
37.75 38.50 37.70 691,600 210,800 1,400 0
DQC
9.3
9.3
9.30 9.30 9.27 6,400 0 0 0
DRC
9.7
9.7
9.61 9.89 9.61 602,300 0 0 0
DRG
7.8
7.8
7.70 7.80 7.70 2,000 0 0 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
15.3
15.3
15.80 16.10 15.20 3,105,200 492,400 0 0
DRL
40.2
40.2
40.30 40.30 40 5,400 0 0 0
DS3
4.5
4.5
4.40 4.60 4.40 3,300 0 0 0
DSC
9.7
9.7
9.62 9.70 9.62 4,800 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
19.7
19.7
19.10 19.70 19.10 195,400 27,100 71,200 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.7
36.7
36.60 36.80 36.60 2,000 0 200 0
DSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DST
6.9
6.9
6.70 7.20 6.60 76,700 0 0 0
DTA
3.4
3.4
3.20 3.39 3.14 9,000 0 1,000 0
DTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
DTD
10.8
10.8
10.40 11 10.40 477,100 400 13,300 0
DTG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
1.7
1.7
1.70 1.70 1.70 1,400 0 0 0
DTK
10.6
10.6
10.60 10.60 10.20 1,900 0 0 0
DTL
11.3
11.3
11.25 11.30 11.25 1,200 0 0 0
DTP
59
59
58.10 59 58.10 1,200 0 0 0
DTR
9.5
9.5
9.50 9.60 9.20 37,300 0 0 0
DTT
19.8
19.8
19.75 19.75 19.75 100 0 0 0
DUS
3.8
3.8
3.90 3.90 3.80 400 0 0 0
DVC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DVN
17.2
17.2
17.10 17.20 17 28,300 0 0 0
DVP
74.8
74.8
74.90 75 74.50 27,600 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DWS
12
12
12 12 12 0 0 0 0
DXG
10.6
10.6
10.30 10.75 10.30 24,573,100 1,195,800 7,005,906 0
DXL
10
10
10 10 10 0 0 0 0
DXP
14.9
14.9
15.50 15.80 14.60 720,600 0 14,400 0
DXS
5.2
5.2
4.95 5.24 4.95 6,567,900 726,600 52,900 0
DXV
3.0
3.0
2.99 2.99 2.99 500 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 1,000 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
20.6
20.6
20.55 20.55 20.55 200 0 0 0
EFI
2.6
2.6
2.60 2.90 2.30 12,200 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.9
16.9
16.45 17.10 16.40 9,235,000 1,580,600 653,700 0
EIC
19.2
19.2
19.20 19.20 19.20 600 0 0 0
EID
17.7
17.7
17 17.70 17 200 0 100 0
EIN
1.6
1.6
1.50 1.60 1.50 9,900 0 0 0
ELC
11.8
11.8
11.40 11.90 11.40 859,500 101,600 3,501 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
EMS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
EVE
8.6
8.6
8.35 8.57 8.35 8,000 5,700 0 0
EVF
12.1
12.1
11.55 12.15 11.50 4,319,900 275,400 363,200 0
EVG
4.0
4.0
3.78 3.99 3.78 936,600 101,900 5,700 0
EVS
5.4
5.4
5.40 5.60 5.30 352,000 13,300 65,000 0
F88
52
52
55.80 55.80 51.50 415,200 16,718 100 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.9
2.9
2.85 2.87 2.83 4,900 0 0 0
FCN
11
11
10.85 11.15 10.80 919,600 95,300 35,300 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
24
24
24 24 24 100 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.20 25.20 25.20 500 0 0 0
FIC
14.3
14.3
14.50 14.50 14.30 2,200 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.9
2.9
3.10 3.10 2.90 107,800 0 0 0
FIT
3.0
3.0
2.98 3.04 2.98 225,600 0 0 0
FMC
36.1
36.1
36.10 36.60 36 70,200 100 10,200 0
FOC
61
61
60.90 61.40 60.50 15,700 0 0 0
FOX
56.9
56.9
55.70 57.50 55.60 86,300 0 0 0
FPT
57.4
57.4
58.30 58.30 56.90 8,771,500 1,366,571 4,375,490 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
152
152
149.30 154.80 147.90 975,200 1,011,824 845,052 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 39.50 200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
19.4
19.4
19.25 19.60 19.20 1,197,400 46,600 59,800 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.5
9.5
9 9.70 9 284,700 0 0 0
GAS
77
77
76.50 77.10 76.30 649,900 203,900 40,300 0
GCB
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
GCF
17.9
17.9
17.10 17.90 17.10 5,300 0 0 0
GDA
12
12
12 12.30 11.90 78,600 0 1,000 0
GDH
8.5
8.5
8.60 9 8.50 75,000 0 0 0
GDT
15.9
15.9
15.85 15.85 15.75 1,100 0 0 0
GDW
32
32
32 32 32 0 0 0 0
GEE
71
71
67 71 67 3,263,400 462,000 67,202 0
GEG
12.1
12.1
11.80 12.10 11.80 163,700 18,700 1,100 0
GEL
28.3
28.3
27.45 28.75 27.40 2,473,500 213,700 33,100 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.9
23.9
23.10 24.10 23 18,324,000 1,301,000 1,922,400 0
GGG
3
3
3 3 3 0 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GHC
24.8
24.8
24.50 25 24.50 1,400 0 0 0
GIC
10.8
10.8
10.90 10.90 10.30 1,400 0 0 0
GIL
8.2
8.2
8.12 8.28 8.05 186,600 9,300 400 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
57
57
57 57 57 0 0 0 0
GMC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GMD
55
55
55.20 55.90 55 1,737,500 541,700 644,600 0
GMH
6.2
6.2
6.24 6.24 6.15 1,700 0 0 0
GMX
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 87,200 0 0 0
GSM
23.7
23.7
23.50 23.70 23.50 2,000 0 0 0
GSP
10.3
10.3
10.45 10.50 10.25 83,100 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.9
10.9
10.80 10.90 10.80 600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
16
16
16 16 16 0 0 0 0
GVR
31.8
31.8
31.80 32.15 31.65 1,835,000 0 608,200 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
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
HAD
12.7
12.7
12.70 12.70 12.70 400 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 100 0 0 0
HAG
14.7
14.7
14.35 14.70 14.35 3,069,700 734,800 6,400 0
HAH
50.7
50.7
49.60 51 49.30 756,800 65,300 173,678 0
HAM
38
38
38 38 38 2,000 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 5,500 0 0 0
HAP
7.1
7.1
7.01 7.10 6.95 24,000 0 0 0
HAR
2.6
2.6
2.50 2.56 2.48 189,900 0 0 0
HAS
8.3
8.3
7.70 8.34 7.62 6,400 0 6,200 0
HAT
30
30
30 30 30 200 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.5
8.5
8.60 8.60 8.30 144,600 7,200 0 0
HBC
3.1
3.1
3 3.30 3 1,925,400 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5
5
5 5 5 1,000 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.9
23.9
23.50 23.90 23.50 32,600 0 0 0
HCD
6
6
6 6 5.93 40,000 200 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
24.3
24.3
23.90 24.40 23.90 3,165,400 30,600 222,600 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
7.9
7.9
7 7.90 7 1,300 0 0 0
HD6
7.4
7.4
7.10 7.40 7.10 2,600 0 0 0
HD8
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HDA
10.8
10.8
9.50 10.80 9.50 460,500 0 0 0
HDB
22.1
22.1
22.10 22.15 21.60 19,855,000 1,855,501 1,429,048 0
HDC
11.2
11.2
10.50 11.15 10.50 2,668,300 273,300 77,800 0
HDG
15.6
15.6
14.90 15.60 14.90 2,043,600 340,700 67,000 0
HDM
32.1
32.1
32.10 32.10 32.10 1,000 0 0 0
HDP
27
27
27 27 27 0 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HEC
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HEJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HEP
11
11
11 11 11 900 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
113.9
113.9
112.20 115 110.60 3,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
75.8
75.8
75.80 75.80 75.80 0 0 0 0
HHG
0.8
0.8
0.90 0.90 0.70 490,400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
16.85 17.50 16.80 1,529,600 27,001 56,100 0
HHS
9.4
9.4
9.07 9.58 9.05 2,235,800 181,000 257,800 0
HHV
9.8
9.8
9.55 9.78 9.55 5,215,200 106,600 204,500 0
HID
5.0
5.0
5.04 5.30 4.91 515,100 9,100 8,200 0
HII
10.4
10.4
10 10.45 10 550,300 205,100 400 0
HIO
10.8
10.8
11.60 11.60 10.50 97,000 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 14,500 0 0 0
HJS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.7
14.7
14.70 14.70 14 13,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
568.1
568.1
568.10 568.10 568.10 0 0 0 0
HLC
10.2
10.2
10 10.30 10 600 0 0 0
HLD
12
12
12.20 12.20 11.50 28,000 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.85 10.85 10.75 3,700 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
8.1
8.1
8.10 8.10 8.10 1,600 0 0 0
HMS
28.4
28.4
31.60 31.60 28.40 1,700 0 0 0
HNA
21
21
21 21 20.95 15,100 0 0 0
HNB
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HND
8.8
8.8
8.90 8.90 8.70 29,900 0 0 0
HNF
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HNG
5.9
5.9
5.70 5.90 5.70 830,300 0 1,585,100 0
HNI
29
29
29 29 29 0 0 0 0
HNM
8
8
7.80 8.10 7.80 192,800 0 0 0
HNP
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.70 7,800 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
27.4
27.4
27.35 27.40 26.90 61,100 1,200 300 0
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.1
16.1
16.20 16.20 16.10 1,500 0 0 0
HPG
21.2
21.2
21.10 21.45 20.95 26,155,300 1,030,750 1,773,588 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
59
59
59 59 59 0 0 0 0
HPT
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
3.9
3.9
3.78 3.92 3.78 637,200 99,000 0 0
HQC
2.0
2.0
1.97 2.02 1.96 2,776,700 443,300 20,200 0
HRB
23
23
23 23 23 0 0 0 0
HRC
34.9
34.9
32.60 34.90 32.60 6,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.0
11.0
10.85 11.25 10.75 7,232,200 343,200 27,210 0
HSL
7.6
7.6
7.65 7.68 7.50 197,300 6,700 0 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
16.9
16.9
16.80 16.90 16.80 300 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 12,200 0 0 0
HT1
13.4
13.4
13.45 13.50 13.15 749,100 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 2.50 38,900 0 0 0
HTG
34
34
34.45 34.45 34 20,000 0 0 0
HTI
19.0
19.0
18.80 19 18.80 8,100 1,000 3,400 0
HTL
19.7
19.7
19.65 19.65 19.65 0 0 0 0
HTM
10.9
10.9
11 11 10.90 1,600 0 0 0
HTN
7.6
7.6
7.21 7.60 7.21 1,466,900 136,600 7,645 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.5
12.5
12.45 12.45 12.45 0 0 0 0
HU1
5.0
5.0
4.95 4.95 4.95 100 0 0 0
HU3
2.5
2.5
2.60 2.60 2.50 56,200 0 0 0
HU4
8
8
8 8 8 0 0 0 0
HU6
3.5
3.5
3.50 3.50 3.50 1,300 100 0 0
HUB
10.9
10.9
10.70 10.95 10.65 33,000 300 0 0
HUG
23.1
23.1
23.10 23.10 23.10 100 0 0 0
HUT
12.9
12.9
12.40 12.90 12.20 4,987,500 290,400 88,700 0
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.9
10.9
10.30 10.85 10.25 477,200 28,300 15,400 0
HVN
21.2
21.2
20.85 21.35 20.80 620,200 100,400 7,160 0
HVT
23.9
23.9
23.50 23.90 23.50 35,000 0 0 0
HVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
HWS
14.5
14.5
14.50 14.50 14.30 700 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
1.8
1.8
1.70 1.80 1.70 1,400 0 0 0
ICG
11.7
11.7
10.70 11.70 10.70 1,300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.2
24.2
25 25 24.20 1,000 0 0 0
ICT
17.1
17.1
17.20 17.20 17.10 14,000 0 0 0
IDC
34.9
34.9
35.30 35.70 34.80 1,200,600 152,500 368,800 0
IDI
5.3
5.3
5.38 5.38 5.26 558,800 0 15,300 0
IDJ
3.1
3.1
2.90 3.10 2.90 990,200 3,000 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.3
21.3
21.30 21.60 21.10 2,400 0 0 0
IFS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
IJC
7.4
7.4
6.91 7.39 6.91 4,944,700 517,200 172,100 0
ILA
5.4
5.4
5.40 5.60 5.40 27,100 0 0 0
ILB
19
19
18.80 19 18.80 3,000 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
17.6
17.6
17.60 18 17.50 1,100 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 35.65 35.15 13,000 0 8,900 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
INN
36
36
35.90 36 35 25,200 0 0 0
IPA
12.4
12.4
12.40 12.50 12.20 206,900 1,900 200 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
20.6
20.6
20.60 20.60 20.60 3,200 0 0 0
IST
30
30
30 30 30 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
8.86 8.98 8.79 33,500 0 0 0
ITD
10.4
10.4
10.20 10.50 10.20 30,500 20,200 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 175,700 0 0 0
ITS
3
3
3 3 3 200 0 0 0
IVS
6.3
6.3
6.20 6.30 6.10 33,500 1,700 15,100 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.9
2.9
2.84 2.94 2.84 62,700 0 700 0
KAI
11.7
11.7
11.30 11.70 11.30 102,300 0 0 0
KBC
27.1
27.1
26.80 27.20 26.75 2,461,200 25,000 44,600 0
KCB
10.1
10.1
10.60 10.70 10 72,100 0 0 0
KDC
51
51
50.70 51 50.40 52,800 1,100 501,600 0
KDH
14.9
14.9
14.25 15 14.20 10,272,700 1,306,500 1,055,580 0
KDM
21.6
21.6
21.60 21.60 21.60 2,000 0 0 0
KGM
5.5
5.5
5.60 5.60 5.50 800 0 0 0
KHD
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KHG
4.6
4.6
4.52 4.65 4.49 5,400,800 455,700 25,000 0
KHP
10.0
10.0
9.41 9.98 9.41 39,600 0 0 0
KHS
12
12
12 12 11.50 9,700 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 11.35 11 235,300 38,300 3,000 0
KMR
2.2
2.2
2.21 2.21 2.20 4,500 0 0 0
KMT
12.9
12.9
12.90 12.90 12.90 100 0 0 0
KOS
5.8
5.8
5.82 5.82 5.82 376,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.8
13.8
13.90 13.90 13.60 1,455,100 0 17,500 0
KSD
5.1
5.1
5.10 5.10 5.10 2,700 0 0 0
KSF
75.8
75.8
74.60 75.80 73 100,200 2,600 0 0
KSQ
0.8
0.8
0.80 0.80 0.80 0 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KSV
119.4
119.4
121 124.90 117.20 45,200 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
KTS
19
19
19 19 19 1,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.10 1 71,500 0 0 0
L10
27.3
27.3
27.30 27.30 27.30 200 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 6,000 0 0 0
L14
19
19
18.60 19.30 18.50 108,900 3,200 600 0
L18
12.4
12.4
12.30 12.90 12.10 28,500 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 200 0 0 0
L40
22.2
22.2
22.40 22.40 21.50 11,000 0 0 0
L43
1.4
1.4
1.40 1.40 1.40 200 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
18.1
18.1
18.15 18.15 18 1,600 0 0 0
LAI
7.5
7.5
8 8 7.50 4,200 0 0 0
LAS
12
12
12 12.20 11.90 521,100 0 0 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
14.9
14.9
14.70 15 14.40 19,700 0 0 0
LBM
26.8
26.8
26.40 27.15 26.40 23,300 0 7,500 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.70 6.89 6.70 2,512,900 177,300 24,500 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.5
2.5
2.38 2.49 2.35 1,250,200 7,800 0 0
LDP
7.8
7.8
7.60 7.90 7.40 38,800 0 0 0
LDW
18
18
18 18 18 100 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 300 0 0 0
LG9
3.2
3.2
3.10 3.20 3.10 600 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.0
4.0
4.18 4.18 3.94 59,800 0 0 0
LHC
48.9
48.9
47.90 50 47.90 8,900 0 100 0
LHG
26.7
26.7
26.45 26.80 26.45 96,000 0 400 0
LIC
29.5
29.5
30.70 30.70 27.50 1,100 0 0 0
LIG
3
3
3 3.10 2.90 496,100 0 0 0
LIX
26.5
26.5
27.05 27.05 26.20 88,100 0 2,900 0
LKW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
LLM
30.8
30.8
29 30.80 29 43,700 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
13
13
13 13 13 0 0 0 0
LMC
7.9
7.9
7.90 7.90 5.90 172,200 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
39.7
39.7
37.80 39.80 37.80 2,602,800 642,700 243,800 0
LPS
18.2
18.2
17.45 18.30 17.45 720,200 148,900 17,900 0
LPT
6.3
6.3
6.10 6.30 6.10 10,100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35
35
34.20 35 34.10 27,200 0 0 0
LSS
7.8
7.8
7.81 7.88 7.77 55,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.2
10.2
10.20 10.20 10.20 300 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
20
20
19.70 20 19.70 12,130,800 6,536,228 6,197,137 0
MBG
2.4
2.4
2.50 2.50 2.40 333,000 3,400 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.8
15.8
15.30 15.90 15.30 5,300,500 182,600 374,700 0
MBT
9.4
9.4
9 9.40 9 1,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.20 7.20 7.10 15,300 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 8,500 0 0 0
MCH
140.9
140.9
138.90 140.90 138.60 722,700 33,000 81,200 0
MCM
25.8
25.8
25.75 25.75 25.20 49,900 100 0 0
MCO
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MCP
29.1
29.1
29.55 29.65 28.80 34,400 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 8.40 400 0 0 0
MDF
6.4
6.4
6.50 6.50 6.40 200 0 0 0
MDG
45.8
45.8
45.75 45.75 45.10 18,700 0 0 0
MEC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7
7
7 7 7 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.7
27.7
27.50 27.90 27.50 20,900 0 6,400 0
MGC
10.3
10.3
10.70 10.70 10.30 400 0 0 0
MGG
23.8
23.8
23.80 23.80 23.80 600 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 100 0 0 0
MH3
25.3
25.3
25 25.30 24.80 3,100 0 0 0
MHC
6.8
6.8
6.80 6.80 6.80 5,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
6.9
6.9
7.70 7.70 6.90 5,100 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.6
15.6
15.70 15.85 15.55 124,400 37,900 0 0
MKP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
MKV
13.1
13.1
13.10 13.10 13.10 100 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
13.7
13.7
13.70 13.70 13.70 600 0 0 0
MML
25.6
25.6
25.50 25.60 25.40 126,000 28,200 200 0
MNB
28.5
28.5
28.50 28.50 28.50 400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.50 13.60 13.50 5,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8.8
8.8
8.80 8.80 8.80 0 0 0 0
MQB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MQN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
15.6
15.6
15.10 15.55 14.95 14,977,200 777,601 2,565,200 0
MSH
33.6
33.6
33 34 32.80 357,200 54,200 21,681 0
MSN
73.7
73.7
73.60 75 73.40 7,207,200 2,651,550 704,340 0
MSR
62.7
62.7
65 65.30 62 2,883,000 41,022 28,100 0
MST
9.3
9.3
9.20 9.30 9.10 1,554,700 78,700 62,500 0
MTA
10.4
10.4
10.70 10.70 10.30 28,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8 8 8 500 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.8
4.8
4.80 4.80 4.80 300 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MTV
11.8
11.8
11.80 11.80 11.80 100 0 0 0
MVB
11.5
11.5
11 11.50 10.60 600 0 0 0
MVC
14.3
14.3
14.50 14.60 13.50 134,900 0 0 0
MVN
61.2
61.2
61.20 62.90 61.10 16,100 0 0 0
MWG
75.8
75.8
75.20 75.90 74.70 2,749,100 390,239 389,472 0
MZG
11.6
11.6
11.60 11.80 11.30 1,907,500 105,900 57,300 0
NAB
12.3
12.3
12 12.35 12 4,151,300 378,600 223,100 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.10 47.80 219,800 3,300 0 0
NAG
6.6
6.6
6.60 6.60 6.50 27,400 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.9
13.9
13.85 13.85 13.85 0 0 0 0
NAW
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBB
17.2
17.2
17 17.30 17 7,500 0 0 0
NBC
8.2
8.2
8.40 8.40 8 108,300 0 0 0
NBE
8.4
8.4
8.30 8.40 8.20 2,400 0 0 0
NBP
7.1
7.1
7.20 7.20 7.10 2,200 0 0 0
NBT
13.5
13.5
13.70 13.70 13.50 600 0 0 0
NBW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NCG
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.2
83.2
83.10 83.20 83 30,300 7,700 12,000 0
ND2
30.5
30.5
31 31 30.50 4,300 0 0 0
NDC
142
142
187 187 142 300 0 0 0
NDN
8
8
7.60 8 7.60 191,200 13,000 0 0
NDP
22
22
22 22 22 0 0 0 0
NDT
5.1
5.1
4.60 5.20 4.60 5,600 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 5.30 300 0 0 0
NED
5.9
5.9
5.90 5.90 5.80 12,900 0 0 0
NET
57.4
57.4
57.40 57.40 56.50 19,600 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
7.6
7.6
7.50 7.61 7.17 243,200 7,200 1,800 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 9.80 9.65 24,900 0 0 0
NHT
11.4
11.4
11 11.35 11 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
11.6
11.6
11.30 11.90 11.15 11,130,000 225,900 102,600 0
NLG
22.9
22.9
21.65 22.85 21.65 2,765,500 1,005,400 554,401 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
47.9
47.9
48 48.20 47 46,200 0 0 0
NNT
25
25
26 26 25 400 0 0 0
NO1
3
3
2.97 3.05 2.94 122,400 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
6.8
6.8
6.80 6.80 6.80 1,500 0 0 0
NQN
9.6
9.6
9.60 9.60 9.60 900 0 0 0
NRC
4.8
4.8
4.60 4.80 4.50 2,973,300 0 18,200 0
NSC
61
61
61 61 61 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4 4.10 3.80 50,800 200 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NT2
24.4
24.4
24.15 24.40 24.05 1,072,000 285,300 212,900 0
NTC
133.7
133.7
131.70 133.70 131.70 28,100 0 0 0
NTF
11
11
11 11 11 100 0 0 0
NTH
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NTL
12.4
12.4
12.10 12.45 12.10 640,400 18,700 2,500 0
NTP
53
53
51.90 53 51.90 145,100 51,600 500 0
NTT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
13.7
13.7
13.40 14.10 13.30 947,900 0 80,300 0
NVL
10.8
10.8
10.80 11.10 10.75 24,359,300 473,600 3,284,857 0
NVP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
2.7
2.7
2.70 3 2.70 7,600 0 0 0
OCB
10.3
10.3
10.05 10.30 10.05 2,518,200 259,400 1,078,474 0
OCH
7
7
7.10 7.10 6.90 80,700 0 0 0
ODE
45.8
45.8
45.50 45.90 45.50 23,700 0 0 0
OGC
2.3
2.3
2.27 2.28 2.15 427,100 10,700 7,300 0
OIL
13.1
13.1
13 13.20 12.90 1,463,400 1,100 0 0
ONE
10
10
10 10 10 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.40 19.40 19.40 6,200 0 0 0
ORS
14.7
14.7
13.70 14.65 13.70 13,085,300 238,600 274,500 0
PAC
15.5
15.5
15.60 15.90 15.20 349,600 0 9,200 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.9
18.9
18.75 19.15 18.60 1,905,200 208,000 451,301 0
PAP
29.8
29.8
29.80 29.80 29.80 100 0 0 0
PAS
2.1
2.1
2 2.10 2 656,700 0 0 0
PAT
73
73
74.50 75 72 24,800 400 0 0
PBC
5.2
5.2
5.10 5.20 5.10 3,500 0 0 0
PBP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
19.2
19.2
18.75 19.30 18.75 1,502,200 205,300 35,002 0
PCB
9.3
9.3
9.10 9.30 9 448,200 0 0 0
PCC
30
30
30 32 30 1,700 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2.3
2.3
2.20 2.30 2.20 800 0 0 0
PCG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PCH
18.2
18.2
18 18.30 18 130,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11
11
10.80 11 10.60 9,600 0 0 0
PDB
23.3
23.3
23.50 23.50 23 4,200 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83.1
83.1
83.50 83.60 82.10 5,200 0 0 0
PDR
12
12
11.45 12.05 11.45 11,207,700 1,779,800 402,096 0
PDV
8.2
8.2
8.50 8.50 8.02 241,900 900 2,000 0
PEG
3.2
3.2
3.20 3.20 3.20 7,300 0 0 0
PEN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PEQ
47.5
47.5
47.50 47.50 47.50 0 0 0 0
PET
50.0
50.0
50.50 50.50 46.50 767,900 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 2,700 0 0 0
PGB
9.5
9.5
9.40 9.50 9.40 35,400 0 0 0
PGC
15.9
15.9
15.90 15.90 15.10 120,000 0 0 0
PGD
23.6
23.6
23.70 24.15 23.50 9,300 0 0 0
PGI
21
21
21 21 20.80 2,800 0 0 0
PGN
5.9
5.9
6 6.10 5.90 4,800 0 0 0
PGS
80
80
80 80 80 100 0 0 0
PGT
6
6
6 6 6 0 0 0 0
PGV
20.8
20.8
20.70 21.10 20.50 51,000 200 100 0
PHC
3.7
3.7
3.67 3.68 3.55 27,900 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52
52
52 52 52 0 0 0 0
PHP
47.5
47.5
48 48.40 46.30 626,900 13,700 0 0
PHR
32.7
32.7
32.70 32.90 32.55 270,800 0 1,200 0
PHS
8.9
8.9
8.60 8.90 7.70 5,700 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PIC
13.9
13.9
13.20 13.90 13 16,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
6.9
6.9
6.99 6.99 6.71 3,500 0 0 0
PIV
6.4
6.4
5.80 6.50 5.80 324,700 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PJT
9
9
9.05 9.05 9 300 0 0 0
PLA
5
5
5 5 5 100 0 0 0
PLC
21.7
21.7
21.60 21.80 21.10 366,300 0 0 0
PLE
40
40
40 40 40 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.5
3.5
3.45 3.53 3.45 45,900 0 500 0
PLX
35.2
35.2
35.30 35.60 35 3,037,400 234,000 137,500 0
PMB
9.5
9.5
9.50 9.50 9.50 700 0 0 0
PMC
123.2
123.2
123.20 123.20 123.20 0 0 0 0
PMG
6.0
6.0
5.71 6 5.71 1,900 0 0 0
PMJ
15
15
13.60 15 13.60 1,500 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 31.50 300 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 0 0 0 0
PNG
34.7
34.7
34.70 34.70 34.70 0 0 0 0
PNJ
19.2
19.2
20.20 20.65 19.10 16,315,200 2,306,872 1,736,460 0
PNP
18.8
18.8
17.60 18.80 17.60 200 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
POB
50
50
50 50 50 0 0 0 0
POM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
POS
14.3
14.3
13.40 14.70 13.40 124,600 0 0 0
POT
20
20
20 20 20 1,100 0 0 0
POV
7.2
7.2
7.10 7.20 6.80 2,300 0 0 0
POW
12.7
12.7
12.50 12.65 12.50 5,171,400 1,056,000 7,496 0
PPC
8.7
8.7
8.66 8.70 8.65 88,700 3,300 0 0
PPE
22.4
22.4
22.40 22.40 22.40 0 0 0 0
PPH
27
27
26.80 27 26.70 21,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PPS
9.6
9.6
9.60 9.60 9.60 700 0 0 0
PPT
12.2
12.2
12.40 12.40 12.20 4,600 0 0 0
PPY
7
7
6.90 7 6.70 3,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.9
8.9
8.90 8.90 8.80 2,600 0 0 0
PRE
29.5
29.5
29.60 29.60 29.50 400 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9.1
9.1
9.80 9.80 9.10 300 0 0 0
PSB
4.7
4.7
4.70 4.80 4.60 31,800 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
14.6
14.6
14.10 14.70 14 347,500 0 0 0
PSE
9.5
9.5
9.30 9.50 9.30 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8 8.10 7.90 91,400 0 0 0
PSL
5
5
5.30 5.30 4.70 3,600 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 100 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 7.40 7.30 27,900 0 0 0
PTB
31.1
31.1
30.20 31.10 30.20 406,500 40,600 47,500 0
PTC
5.5
5.5
5.50 5.50 5.50 13,600 0 0 0
PTD
9.1
9.1
9.30 9.30 8.90 41,700 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.4
18.4
18.40 18.40 18.40 300 0 0 0
PTL
1.7
1.7
1.63 1.67 1.57 59,100 0 0 0
PTM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 1,500 0 0 0
PTS
9.7
9.7
9.60 9.70 9.60 2,200 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.60 4.60 4.40 5,800 0 0 0
PTX
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 529,800 0 0 0
PVB
20.4
20.4
20.60 20.70 20.40 138,100 7,700 0 0
PVC
11.5
11.5
11.50 11.70 11.50 570,900 0 0 0
PVD
18
18
17.95 18.10 17.80 3,081,100 284,300 11,767 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 57,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61
61
61.20 62 61 12,100 100 4,100 0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18.7
18.7
18.70 18.70 18.70 100 0 0 0
PVO
5.6
5.6
5.60 5.60 5.50 9,900 0 0 0
PVP
21.3
21.3
23 23 21.30 3,842,200 167,400 236,400 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.8
31.8
32.20 32.20 31.10 3,843,900 4,600 509,750 0
PVT
23
23
24.25 24.45 22.75 16,595,200 2,125,029 1,088,700 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10.5
10.5
10.40 10.80 10.30 29,600 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
10
10
10 10 10 500 0 0 0
QCG
10.7
10.7
10.60 10.95 10.50 235,100 5,700 700 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
5
5
4.60 5 4.60 700 0 0 0
QNP
29.6
29.6
29.10 29.55 29 1,400 0 0 0
QNS
50
50
50 50.40 50 23,700 6,700 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
QPH
33.7
33.7
33.70 33.70 33.70 100 0 0 0
QSP
21
21
21.10 21.30 21 400 0 0 0
QST
24.4
24.4
24.40 24.40 24.40 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
10.8
10.8
10.80 10.90 10.70 317,400 0 0 0
RAL
72.6
72.6
72.90 72.90 71.50 7,700 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
RCL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
REE
46.3
46.3
46 46.60 45.70 457,900 18,000 0 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
5
5
5 5 5 0 0 0 0
RTB
25
25
25 25 25 1,500 0 0 0
RYG
8.0
8.0
7.90 7.98 7.90 55,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 1,000 0 0 0
S55
55
55
55 55 55 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
7.3
7.3
7.30 7.40 7.10 12,700 0 0 0
SAB
43.3
43.3
43.10 43.30 42.85 474,000 139,200 79,800 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 4,300 0 0 0
SAL
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SAM
6.1
6.1
6.05 6.08 6 59,000 0 800 0
SAS
36.8
36.8
38.80 38.80 36.70 86,000 1,900 0 0
SAV
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
24
24
24 24.30 23 23,600 0 0 0
SBB
18.6
18.6
18.80 18.80 18.60 18,700 0 0 0
SBD
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SBG
14.5
14.5
14.15 14.60 14.05 270,200 26,000 0 0
SBH
38
38
38 38 37 2,000 0 0 0
SBL
7
7
7 7 7 10,900 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
4.3
4.3
4 4.30 4 1,252,700 172,400 0 0
SBT
21.2
21.2
20.90 21.20 20.65 1,749,100 73,301 1,187,483 0
SBV
6.1
6.1
6.22 6.22 5.72 300 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 100 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCG
66.2
66.2
65.70 66.20 65.60 28,700 0 0 0
SCI
7.8
7.8
7.50 7.90 7.30 10,100 0 0 0
SCJ
2.6
2.6
2.50 2.60 2.50 26,300 0 0 0
SCL
31
31
30.50 31 30.50 151,100 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.09 4.22 4.08 2,156,600 413,600 10,700 0
SCS
40.3
40.3
39.20 40.25 39.20 268,100 59,400 103,300 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9
9
9 9 9 5,200 0 0 0
SD4
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD5
6.8
6.8
6.50 6.80 6.40 9,700 0 5,000 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 10.30 9.90 9,000 0 9,000 0
SDA
2
2
1.90 2 1.90 183,500 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SDN
16
16
16 16 16 900 0 900 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 5.30 100 0 0 0
SDV
31
31
31 31 31 0 0 0 0
SDY
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SEA
54
54
54.20 54.50 54 7,200 0 0 0
SEB
42.9
42.9
42.90 42.90 42.90 1,200 0 0 0
SED
16.8
16.8
15.90 17 15.90 25,300 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SFI
25.2
25.2
25.20 25.20 25.20 100 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13.1
13.1
13 13.10 12.90 1,800 0 0 0
SGC
105
105
105 105 105 1,000 0 0 0
SGD
14
14
14 14 14 100 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
51.5
51.5
51.50 51.80 51.50 14,900 0 0 0
SGP
20.5
20.5
20.10 20.60 20.10 43,800 0 0 0
SGR
10.1
10.1
10.15 10.25 9.90 49,300 2,900 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9.9
9.9
9.82 9.89 9.30 8,900 0 0 0
SHA
4.0
4.0
4 4.03 4 3,000 0 0 0
SHB
10.8
10.8
10.55 10.80 10.50 44,987,600 4,539,600 579,602 0
SHC
14.4
14.4
14.40 14.40 14.40 100 0 0 0
SHE
6
6
5.80 6 5.50 400 0 0 0
SHI
14.1
14.1
14.50 14.50 13.95 219,600 8,100 0 0
SHN
7.8
7.8
7.80 8.20 7.60 132,700 0 0 0
SHP
31.4
31.4
31.40 31.50 31.40 2,900 0 0 0
SHS
12.9
12.9
12.60 13.10 12.60 22,017,700 377,700 1,032,900 0
SID
10
10
11.90 11.90 10 19,600 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.5
49.5
49.60 49.65 49.30 38,100 3,500 1,400 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
18.1
18.1
17.50 18.50 15.60 500 0 0 0
SJD
13.9
13.9
13.95 13.95 13.85 38,800 0 16,600 0
SJE
10.5
10.5
10.50 10.50 10.30 56,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.9
22.9
21.20 22.90 21.20 300 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 500 0 0 0
SJS
55.1
55.1
53.10 55.80 53 22,900 200 500 0
SKG
7.3
7.3
7.29 7.35 7.28 47,000 0 0 0
SKH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SKN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SKV
22.6
22.6
22.60 22.60 22.60 3,000 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
146.9
146.9
148.40 149 146.90 2,400 0 0 0
SMA
6.9
6.9
6.88 6.88 6.88 0 0 0 0
SMB
41
41
40.80 41.35 40.80 1,600 0 1,400 0
SMC
10.5
10.5
10.60 10.85 10.50 235,900 0 4,000 0
SMN
5.6
5.6
5.50 5.60 5.50 300 0 0 0
SMT
9
9
9 9 9 200 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
21.9
21.9
21.90 21.90 21.90 200 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.8
8.8
8.81 8.81 8.81 0 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 2,600 0 0 0
SRC
36.0
36.0
33.50 35.95 33.50 800 0 0 0
SRF
7.3
7.3
6.88 7.33 6.85 1,600 0 0 0
SSB
16.3
16.3
15.90 16.40 15.75 2,101,600 298,400 108,300 0
SSC
21.9
21.9
21.85 21.85 21.85 0 0 0 0
SSG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.4
20.4
20.05 20.45 20 31,771,600 3,092,965 641,070 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.2
2.2
2.18 2.25 2.18 86,700 0 0 0
STB
63.1
63.1
62.50 64 62.50 1,707,300 93,000 249,300 0
STC
11.7
11.7
11.70 11.70 11.70 400 0 0 0
STD
5.7
5.7
5.60 5.70 5.60 600 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 300 0 0 0
STH
16.4
16.4
16.40 16.40 16.40 14,800 0 0 0
STK
7.9
7.9
7.70 7.90 7.70 2,100 0 0 0
STP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
SVC
17.4
17.4
17.35 17.35 17.35 900 0 0 0
SVD
4.8
4.8
4.51 4.77 4.51 9,800 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
3.20 3.20 2.90 681,600 0 0 0
SVT
9.0
9.0
9 9 8.99 1,400 0 0 0
SWC
24.4
24.4
24 24.40 24 1,500 0 0 0
SZB
45.5
45.5
44.50 45.70 44.50 16,300 0 0 0
SZC
19.4
19.4
18.95 19.45 18.70 1,475,700 191,500 72,400 0
SZE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.3
28.3
28.45 28.60 28.10 16,400 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.5
10.5
10.80 10.80 10.40 5,800 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.4
22.4
22.40 22.40 22.30 21,500 0 0 0
TAL
22.4
22.4
22.35 22.55 22 373,000 61,500 2,200 0
TAR
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.5
31.5
31.50 31.50 31.50 400 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7.3
7.3
7.30 7.30 7.30 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
34.4
34.4
34 34.40 33.95 20,321,400 12,500,802 4,039,249 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
11.9
11.9
11.35 12.05 11.30 12,271,600 1,024,900 407,530 0
TCI
9.7
9.7
9.72 9.79 9.50 99,800 2,200 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
28.7
28.7
28.75 28.75 28.60 22,600 0 0 0
TCM
15.3
15.3
14.80 15.30 14.80 1,165,300 133,000 28,100 0
TCO
10.2
10.2
10 10.30 10 130,000 1,300 0 0
TCR
2.2
2.2
2.19 2.19 2.03 400 0 0 0
TCT
17.6
17.6
16.80 17.55 16.80 700 0 0 0
TCW
29.9
29.9
29.90 29.90 29.60 2,700 0 0 0
TCX
29
29
28.20 29.30 28.10 6,101,200 1,144,200 1,728,700 0
TD6
6.2
6.2
6.20 6.20 6.10 34,900 0 0 0
TDB
38.5
38.5
38.50 38.50 38.50 0 0 0 0
TDC
6.8
6.8
6.41 6.75 6.41 345,400 4,600 0 0
TDF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TDG
2.1
2.1
2.11 2.16 2.09 30,700 0 0 0
TDH
2.7
2.7
2.84 2.84 2.71 93,300 2,300 0 0
TDM
60.4
60.4
60.40 60.40 60.40 0 0 0 0
TDP
29
29
29 29.50 27.90 306,800 12,900 5,000 0
TDS
8
8
8 8.10 8 16,800 0 0 0
TDT
6.3
6.3
6.20 6.30 6.20 26,500 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
6.11 6.20 6.11 127,400 2,100 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40
40
37.50 40 37.50 200 0 0 0
TGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TGP
6.2
6.2
6.20 6.20 6.20 9,600 0 0 0
TH1
5.8
5.8
5.80 5.80 5.80 800 0 0 0
THB
8
8
8 8 8 0 0 0 0
THD
99
99
98 99 92 5,700 0 600 0
THG
26.9
26.9
26.95 27.10 26.50 41,500 500 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
7.8
7.8
7.80 7.80 7.80 1,700 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.20 7.10 15,600 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TID
18.3
18.3
18.30 18.30 18.30 3,000 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.3
5.3
5.30 5.40 5.20 817,100 15,900 0 0
TIN
93.6
93.6
87 94 86 52,900 35,100 0 0
TIP
16.0
16.0
15.80 16 15.75 35,000 0 0 0
TIS
4.9
4.9
5.10 5.10 4.70 43,600 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
11.5
11.5
11.50 11.70 11.20 12,400 0 0 0
TKA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TL4
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TLD
8.0
8.0
7.98 7.99 7.94 131,600 0 0 0
TLG
56.1
56.1
56.90 56.90 55.70 161,300 29,300 29,200 0
TLH
3.5
3.5
3.42 3.51 3.39 276,600 3,300 0 0
TLP
6.6
6.6
6.80 7 6.60 1,200 0 0 0
TMB
44.5
44.5
47.80 47.80 44.50 2,000 0 0 0
TMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TMG
71.2
71.2
71.20 71.20 71.20 0 0 0 0
TMP
52.9
52.9
52.90 52.90 52.90 100 0 0 0
TMS
34
34
34 34 34 500 0 0 0
TMT
11.3
11.3
11.50 11.50 11.10 7,700 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.8
11.8
11.75 11.75 11.70 1,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7
7
7 7 7 0 0 0 0
TNC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
TNG
18.9
18.9
18.90 19.30 18.80 1,233,100 3,200 57,500 0
TNH
7.6
7.6
8 8.03 7.45 421,100 7,335 6,600 0
TNI
4.1
4.1
4.05 4.10 4.05 70,200 0 2,000 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
10.0
10.0
9.41 10.05 9.40 8,300 0 0 0
TNW
18
18
20.70 20.70 17.90 11,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
92.6
92.6
91.10 94.40 90 94,600 0 0 0
TOT
13.9
13.9
13.70 13.90 13.70 200 0 0 0
TOW
33
33
33 33 33 0 0 0 0
TPB
12.7
12.7
12 12.65 11.90 26,917,500 3,412,100 482,780 0
TPC
11.4
11.4
11.35 11.35 11.35 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36
36
35.50 36.20 35.50 3,400 0 0 0
TRC
23.8
23.8
24.30 24.30 23.75 196,700 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
10.4
10.4
10.50 10.50 10.30 4,900 0 0 0
TS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TSA
12.3
12.3
12.25 12.25 12.25 100 0 0 0
TSB
16
16
17.80 17.80 16 16,200 100 0 0
TSC
1.8
1.8
1.75 1.78 1.74 47,400 0 0 0
TSD
3
3
3 3 3 1,000 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 23.10 200 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
10.8
10.8
10.10 11 10 50,900 0 0 0
TTA
10.8
10.8
10.65 10.80 10.60 252,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10
10
10 10 10 4,000 0 0 0
TTD
75.4
75.4
75.40 75.40 75.40 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.3
1.3
1.31 1.31 1.28 1,149,700 0 57,500 0
TTG
19.5
19.5
19.50 19.50 19.50 6,600 0 0 0
TTH
2.1
2.1
2.10 2.10 2 51,100 0 0 0
TTL
8.3
8.3
7.50 8.30 7.50 2,100 0 0 0
TTN
11.5
11.5
11.70 11.70 11.40 10,600 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 600 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
TV1
18.8
18.8
18.60 18.90 18.60 48,600 0 0 0
TV2
25.9
25.9
25 26 24.95 275,400 0 13,000 0
TV3
14
14
14 14 14 0 0 0 0
TV4
12.7
12.7
13 13 12.70 2,100 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
6.3
6.3
6.21 6.39 6.15 8,000 0 0 0
TVC
6.9
6.9
6.70 6.90 6.70 18,600 0 0 0
TVD
9
9
8.90 9.10 8.60 54,600 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
10.1
10.1
10.30 10.50 10.10 875,400 0 0 0
TVS
13.0
13.0
13.20 13.25 12.70 78,100 7,300 6,975 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.7
3.7
3.70 3.70 3.70 5,900 0 0 0
TYA
16.8
16.8
16.75 16.80 16.60 19,100 0 0 0
UCT
10
10
10 10 10 0 0 0 0
UDC
2.5
2.5
2.40 2.50 2.40 500 0 0 0
UDJ
7.4
7.4
7.20 7.40 6.80 94,000 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54
54
54 54 54 200 0 0 0
ULG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.70 7 6.70 300 0 0 0
UPC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
USD
17.4
17.4
17.80 17.80 17.40 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
6
6
6 6 6 100 0 0 0
V68
27.7
27.7
30 30.50 25.40 15,200 0 0 0
VAB
9.1
9.1
9.05 9.07 9 389,500 90,100 100 0
VAF
17.6
17.6
17.70 17.70 17.60 700 0 0 0
VAV
30.8
30.8
31 31 30 7,100 0 0 0
VBB
12.3
12.3
12.10 12.85 12.10 34,900 100 7,620 0
VBC
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
7.3
7.3
9.70 9.70 7.30 2,200 0 0 0
VBT
3.5
3.5
3.80 3.80 3.50 1,100 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 200 0 0 0
VC2
3
3
3 3.10 2.90 27,500 0 0 0
VC3
23.2
23.2
23.10 23.30 22.90 2,054,100 0 21,300 0
VC6
17.6
17.6
17.50 17.60 17.50 1,000 0 0 0
VC7
7
7
6.80 7.10 6.80 77,900 0 0 0
VC9
4.3
4.3
4.30 4.30 4.20 3,600 0 0 0
VCA
6.4
6.4
6.36 6.36 6.35 200 0 0 0
VCB
56.4
56.4
55.80 56.50 55.80 5,480,600 497,300 2,381,440 0
VCC
9.3
9.3
9.20 9.30 9 5,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
301.5
301.5
301.50 301.50 301.50 100 0 0 0
VCG
15.6
15.6
15.50 15.70 15.40 2,785,000 18,200 8,300 0
VCI
19.7
19.7
19.25 19.70 19.15 11,227,400 589,300 20,800 0
VCK
28.3
28.3
27.90 28.40 27.85 3,174,100 202,800 250,700 0
VCM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VCP
23.6
23.6
23.20 23.80 23.10 14,500 0 0 0
VCR
58
58
58 58 58 0 0 0 0
VCS
30.6
30.6
30.40 30.90 30.40 45,100 0 9,600 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
31.1
31.1
31.05 31.05 31.05 1,300 0 100 0
VDS
10.5
10.5
10.15 10.50 10 1,135,900 82,300 62,700 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.6
2.6
2.60 2.70 2.60 3,000 0 0 0
VE3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VEA
39
39
39 39.20 38.80 847,900 0 55,800 0
VEC
25.1
25.1
25.10 25.10 25.10 300 0 0 0
VEF
79.6
79.6
78.60 80 78.60 5,200 0 0 0
VES
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VET
13.5
13.5
14.80 14.80 13.10 2,700 0 0 0
VFC
66.5
66.5
66.50 66.50 66.50 0 0 0 0
VFG
41.8
41.8
41.85 42 41.80 13,500 0 7,000 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.9
9.9
9.80 10 9.80 1,189,600 20,200 0 0
VGC
44.6
44.6
44.95 45.35 44.40 387,000 400 115,300 0
VGG
37.1
37.1
37.70 37.70 37.10 300 0 0 0
VGI
77.9
77.9
76 78 76 260,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.8
28.8
28.40 28.80 28.20 36,600 0 0 0
VGR
127
127
127 127 127 4,400 1,700 0 0
VGS
18.9
18.9
18.30 19.50 18.30 636,200 0 1,300 0
VGT
11.9
11.9
11.70 11.90 11.70 686,000 0 0 0
VGV
52.4
52.4
52.40 52.40 52.40 0 0 0 0
VHC
51.8
51.8
52 52.60 51.70 382,400 40,700 28,700 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.9
2.9
2.70 2.90 2.70 131,200 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 13,200 0 0 0
VHH
1.7
1.7
1.70 1.70 1.70 1,900 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
61.8
61.8
58.10 61.80 57.80 13,847,400 2,477,954 2,926,965 0
VIB
14.1
14.1
13.75 14.10 13.70 12,811,700 4,065,700 360,841 0
VIC
223.6
223.6
210.20 223.60 209 2,434,200 674,738 263,690 0
VID
4.2
4.2
4.18 4.18 4.17 1,600 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
15.1
15.1
15.10 15.10 15.10 700 0 0 0
VIG
4.2
4.2
4.10 4.20 4.10 29,500 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VIP
9.8
9.8
9.85 9.91 9.70 102,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26
26
26 26 26 0 0 0 0
VIW
20
20
19.90 20.20 19.60 100,500 0 0 0
VIX
12.7
12.7
12.30 12.85 12.25 51,757,200 1,618,500 2,257,447 0
VJC
128
128
126.80 128 125.50 941,500 35,501 19,460 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6
6
6 6 6 0 0 0 0
VLB
51.6
51.6
49.50 51.90 48.80 161,700 0 100 0
VLC
11.2
11.2
11.30 11.50 11.20 39,200 0 0 0
VLG
6.5
6.5
6.60 7 6.40 1,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLW
27.7
27.7
27.70 27.70 27.70 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.5
3.5
3.40 3.50 3.40 24,200 0 0 0
VMD
15.4
15.4
15.40 15.40 15.35 6,100 0 0 0
VMG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
33
33
33.50 33.50 33 400 0 0 0
VMT
13
13
13 13 13 200 0 0 0
VNA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VNB
14.4
14.4
13.70 14.60 13.70 71,100 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 1,000 0 0 0
VND
13.9
13.9
13.65 14.10 13.65 15,153,800 466,700 1,056,015 0
VNE
1.9
1.9
1.90 2 1.90 167,300 0 0 0
VNF
12.8
12.8
12.80 12.80 12.70 6,800 0 100 0
VNG
5.4
5.4
4.98 5.40 4.98 200 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
7.2
7.2
6.50 7.40 6.50 600 0 0 0
VNL
19
19
19 19 19 200 0 0 0
VNM
58.3
58.3
57.90 58.30 57.70 2,785,200 441,400 360,400 0
VNP
16.7
16.7
16.80 16.90 16.70 5,200 0 0 0
VNR
17.8
17.8
17.70 17.90 17.70 8,700 100 0 0
VNS
6.1
6.1
6.10 6.10 6.09 90,100 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
556.5
556.5
555.50 556.50 555 500 0 0 0
VOS
12
12
11.80 12.30 11.65 1,629,700 76,300 85,700 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
24
24
24 24.10 23.60 17,715,700 324,360 2,760,119 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.6
20.6
21.05 21.05 20.60 4,500 0 0 0
VPG
1.1
1.1
1.08 1.12 1.02 256,800 0 0 0
VPH
2.6
2.6
2.62 2.64 2.50 17,100 0 0 0
VPI
54.1
54.1
51.20 54.80 50.50 2,185,000 260,200 467,700 0
VPL
83.5
83.5
80.40 83.50 79.70 830,600 72,900 43,700 0
VPR
7
7
7 7 7 1,000 0 0 0
VPS
8.4
8.4
8.40 8.40 8.25 11,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.2
23.2
22.80 23.45 22.80 1,117,700 84,500 296,400 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
11.6
11.6
11.60 11.60 10.95 84,600 0 0 0
VRE
25.0
25.0
23.45 24.95 23.20 7,477,000 707,120 597,201 0
VRG
12.7
12.7
12.50 13 12.50 4,100 0 0 0
VSA
16.9
16.9
17 17 16.90 5,200 0 0 0
VSC
14.3
14.3
13.60 14.30 13.60 23,007,000 658,300 704,000 0
VSE
6.9
6.9
6.90 6.90 6.60 3,000 0 0 0
VSF
28.8
28.8
28.50 29.30 28.50 28,600 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.3
41.3
41 41.30 40.90 1,100 0 400 0
VSI
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
14.5
14.5
14.50 14.50 14.50 2,400 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.5
11.5
11.10 11.45 10.80 500 0 0 0
VTC
9.2
9.2
9.10 9.30 9.10 2,500 0 0 0
VTD
4
4
4.10 4.10 3.90 45,500 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
30.8
30.8
31 31 30.40 8,800 200 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.30 11.50 11.10 737,700 0 0 0
VTP
48.1
48.1
47.40 48.50 47.35 547,400 16,000 8,200 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
9.1
9.1
9.20 9.30 8.90 25,300 0 0 0
VTV
14
14
14.10 14.10 13.80 47,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.20 20.30 20.20 1,088,500 0 30,800 0
VUA
13.3
13.3
11.90 15.80 11.90 500 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
85
85
85.80 86.50 84.20 113,600 1,100 2,400 0
VW3
7.3
7.3
8.30 8.30 7.30 500 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
25.4
25.4
25.50 25.50 25.40 1,200 0 0 0
WCS
284.2
284.2
285 285 284.20 200 0 0 0
WSB
53.5
53.5
53.50 53.50 53.50 0 0 0 0
WSS
6
6
6 6 6 13,900 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 100 0 0 0
XMP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
XPH
13.3
13.3
13.80 13.80 13.30 1,100 0 0 0
YBC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
YBM
9.4
9.4
9.40 9.52 9.40 5,800 0 0 0
YEG
7.8
7.8
7.60 7.83 7.60 796,300 60,400 100 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
261.7
261.7
0 0 0 80,047,630 0 0 0
126.2
126.2
0 0 0 37,912,232 0 0 0
1,880.6
1,880.6
0 0 0 333,311,319 0 0 0
1,738.7
1,738.7
0 0 0 947,789,989 0 0 0

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