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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/10/2026

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 22/10/2026

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
7.33 7.35 7.26 749,300 34,900 5,200 0
AAH
1.8
1.8
1.90 1.90 1.70 214,700 0 0 0
AAM
7.4
7.4
7.42 7.42 7.42 100 0 0 0
AAN
15.7
15.7
15.55 15.65 15.50 350,500 0 0 0
AAS
10.3
10.3
10.30 10.30 10.10 547,200 0 0 0
AAT
2.1
2.1
2.05 2.15 2 38,600 0 0 0
AAV
6
6
6 6 5.90 24,200 0 0 0
ABB
17.7
17.7
17.60 17.70 17.50 323,400 3,300 0 0
ABC
10.1
10.1
10.10 10.10 10 1,800 0 0 0
ABI
19.3
19.3
19.10 19.30 19.10 17,300 11,500 0 0
ABR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ABS
2.9
2.9
2.90 2.91 2.86 52,300 0 0 0
ABT
49.9
49.9
51.30 51.30 49.90 2,600 0 0 0
ABW
14.5
14.5
14.70 14.70 14.40 132,500 0 0 0
ACB
20.5
20.5
20.50 20.55 20.30 5,526,600 1,696,600 3,867,733 0
ACC
3.8
3.8
3.90 3.91 3.81 113,000 0 0 0
ACE
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ACG
29.6
29.6
30.60 30.60 29.60 200 0 0 0
ACL
11
11
10.80 11 10.80 2,300 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
43
43
41.70 43.90 41.50 2,380,600 77,700 11,100 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
7.5
7.5
7.52 7.52 7.52 0 0 0 0
ADP
24
24
24 24 23.55 1,500 0 0 0
ADS
7.7
7.7
7.69 7.73 7.62 24,700 0 0 0
AFX
10.3
10.3
10.45 10.45 10.25 126,900 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
9.5
9.5
9.50 9.50 9.37 85,300 2,300 3,600 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
30.3
30.3
28.50 30.30 28.50 5,000 0 0 0
AGR
11.6
11.6
11.85 11.90 11.55 145,700 600 1,200 0
AGX
143
143
143 143 143 0 0 0 0
AIC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
AIG
46.5
46.5
46.30 46.60 46.10 3,200 0 0 0
ALC
14.2
14.2
14 14.20 14 9,000 0 0 0
ALT
13
13
14.30 14.30 13 3,600 0 0 0
ALV
8.7
8.7
8.50 9.20 8 188,200 0 0 0
AMC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 5,300 0 0 0
AMS
7.2
7.2
7.10 7.20 7.10 3,500 0 0 0
AMV
1.3
1.3
1.10 1.30 1.10 812,500 0 19,900 0
ANI
47
47
47 47 47 0 0 0 0
ANT
15.3
15.3
15.25 15.50 14.75 12,600 0 300 0
ANV
18.9
18.9
18.20 18.90 18.05 1,976,800 62,400 337,400 0
APC
5.5
5.5
5.50 5.60 5.50 15,400 0 0 0
APF
42
42
42 42.10 42 4,400 0 0 0
APG
4.2
4.2
4.20 4.26 4.16 82,800 0 0 0
APH
7.2
7.2
7.30 7.33 7.11 225,900 5,100 33,300 0
API
4.6
4.6
4.60 4.60 4.50 48,100 0 3,000 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.8
3.8
3.80 3.80 3.80 900 0 0 0
APS
5.7
5.7
5.80 5.90 5.50 400,100 12,500 0 0
APT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
ASM
4.6
4.6
4.62 4.70 4.60 301,400 18,500 300 0
ASP
16.1
16.1
15.80 16.50 15.80 84,900 300 800 0
AST
59.3
59.3
59.50 59.50 58.50 5,700 2,300 3,000 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.8
39.8
36.10 39.80 36.10 2,900 0 0 0
AVG
8.6
8.6
8.50 8.60 8.50 12,000 0 0 0
BAB
10.6
10.6
10.70 10.70 10.60 1,100 0 100 0
BAF
31.5
31.5
31.25 31.55 31.05 1,904,800 259,179 34,800 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
18
18
16 18 16 11,400 0 0 0
BCA
16.2
16.2
15.80 16.20 14 2,000 0 0 0
BCB
3
3
3 3 3 0 0 0 0
BCC
5.5
5.5
5.60 5.70 5.40 140,600 0 0 0
BCE
6.3
6.3
6.28 6.60 5.90 117,600 100 1,000 0
BCF
35.5
35.5
35.50 35.50 35.50 100 0 0 0
BCM
40.8
40.8
41.20 41.50 40.50 651,500 92,700 11,100 0
BCP
8
8
8 8 8 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BDT
8
8
8 8 8 100 0 0 0
BDW
24
24
24 24 24 100 0 0 0
BED
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BEL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BFC
58.4
58.4
57 59.10 56.90 196,200 17,700 51,000 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 20.60 300 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
21.1
21.1
21.10 21.10 21.10 100 0 0 0
BHI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.4
27.4
27.35 27.35 26.45 400 0 200 0
BHP
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BIC
19.3
19.3
19.30 19.30 19.20 8,500 0 300 0
BID
33.8
33.8
34.10 34.45 33.65 3,793,200 156,503 709,385 0
BIG
4.7
4.7
4.70 4.80 4.60 395,200 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
15
15
15.10 15.30 14.70 79,900 0 0 0
BKG
2.0
2.0
2.03 2.04 2 42,800 0 0 0
BLF
2.6
2.6
2.30 2.60 2.30 400 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
17.1
17.1
17.50 17.50 17 1,700 0 0 0
BMC
10
10
9.96 10 9.60 20,800 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14
14
13.90 14 13.85 66,100 0 16,400 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMP
138.1
138.1
138.20 141 138 147,200 17,610 80,800 0
BMS
11.6
11.6
11.90 11.90 11.40 9,000 0 0 0
BMV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17.6
17.6
17.60 17.60 17.60 300 0 0 0
BOT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
11.6
11.6
12.60 12.60 11.60 600 0 0 0
BRC
11.4
11.4
11.40 11.40 11.35 600 0 0 0
BRR
16
16
18.50 18.50 16 1,100 0 0 0
BRS
21
21
18 21 18 2,000 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
17
17
17 17 17 500 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSI
26.9
26.9
27.40 27.40 26.60 404,800 59,500 39,500 0
BSL
13.4
13.4
13.30 13.40 13.20 8,900 0 0 0
BSP
12
12
12 12 12 800 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSR
29.2
29.2
28.25 29.30 28.05 8,793,200 840,300 466,200 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
15.70 15.70 15.70 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.7
18.7
18.70 18.70 18.70 200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
6.7
6.7
6.68 6.68 6.66 8,600 0 4,200 0
BTS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BTT
38.1
38.1
38.05 38.05 38.05 500 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
10.55 10.60 10.40 969,000 17,200 154,100 0
BVG
3.1
3.1
3.30 3.30 2.90 400 0 0 0
BVH
69
69
68.60 69.60 67.70 760,500 81,100 171,900 0
BVL
11
11
11 11 11 100 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
27
27
27.40 27.80 26.80 509,200 0 1,800 0
BWA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BWE
42.4
42.4
41.60 42.50 41.60 31,000 2,300 0 0
BWS
29.9
29.9
29.90 29.90 29.90 400 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C22
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C32
15.5
15.5
15.50 15.50 15.45 200 0 0 0
C47
8
8
8 8.10 8 2,800 0 0 0
C4G
5.1
5.1
5.30 5.40 4.90 768,200 0 0 0
C69
17.7
17.7
17.70 17.70 17.40 325,400 2,300 0 0
C92
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
5.60 6 5.60 200 0 0 0
CAN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CAP
40
40
39.90 40 39.70 1,500 0 0 0
CAR
46.5
46.5
46.50 46.50 46.50 31,100 0 0 0
CAT
15.1
15.1
15.70 15.70 15 92,900 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
22.2
22.2
22.20 22.20 22.20 100 0 0 0
CC1
36.8
36.8
37 37 36.80 300 0 0 0
CCA
14.2
14.2
14.20 14.20 14.20 200 0 0 0
CCC
5.8
5.8
5.35 5.75 5.35 300 0 0 0
CCI
16.6
16.6
16.55 16.55 16.55 100 0 0 0
CCL
3.1
3.1
3.12 3.13 3.10 56,200 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 6.50 600 0 0 0
CCT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
22.6
22.6
22.20 23 22 304,600 22,500 1,800 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26
26
26.50 26.50 25.80 5,900 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.3
10.3
10.30 10.30 10.30 400 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 1,800 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
11.5
11.5
11.60 11.80 11.30 8,332,500 100 1,565,200 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 0 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
26.2
26.2
26.20 26.20 26.20 3,400 0 0 0
CHS
10.8
10.8
10.80 10.80 10.80 200 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.7
8.7
8.90 8.90 8.60 3,600 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.5
6.5
6.34 6.50 6.33 17,500 0 0 0
CII
14.1
14.1
13.70 14.30 13.35 16,847,100 1,846,315 124,300 0
CIP
1.5
1.5
1.50 1.50 1.50 2,200 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CKA
53.9
53.9
53.90 53.90 53.90 0 0 0 0
CKD
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CKG
5.6
5.6
5.46 5.71 5.43 61,800 300 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54 54 54 100 0 100 0
CLH
20.7
20.7
20.60 20.70 20.60 6,400 0 0 0
CLI
30.3
30.3
30.30 30.40 30.20 329,600 0 0 0
CLL
26.8
26.8
26.75 26.80 26.70 4,500 0 0 0
CLM
57
57
57 57.20 57 1,000 0 0 0
CLW
48
48
48 48 48 100 0 0 0
CLX
13.1
13.1
13.10 13.10 13 10,500 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
18
18
18 18 18 300 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
20.2
20.2
20.40 20.50 20.05 180,700 3,900 56,600 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
14.50 17 14.50 500 0 0 0
CMN
15.3
15.3
15.50 15.50 15.30 3,300 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.2
5.2
5.30 5.30 5.20 1,300 0 0 0
CMT
9
9
9 9 9 0 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.5
4.5
4.49 4.52 4.45 30,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.8
29.8
29 29.80 29 200 0 0 0
CNG
19.5
19.5
19.25 19.50 19.25 1,100 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
4.8
4.8
4.90 4.90 4.70 12,700 0 0 0
COM
31.0
31.0
28.80 30.95 28.80 1,100 0 1,000 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
31.50 31.90 31.50 41,600 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 500 0 0 0
CRC
5.1
5.1
5.10 5.16 5.04 200,900 10,700 0 0
CRE
4.8
4.8
4.90 4.90 4.75 257,700 4,000 2,300 0
CRV
23
23
23 23 23 0 0 0 0
CSC
9.4
9.4
9.20 9.40 9.10 13,400 0 0 0
CSI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CSM
12
12
12.25 12.25 11.80 60,600 1,400 1,100 0
CST
12.3
12.3
12.10 12.60 12.10 74,400 0 0 0
CSV
23.9
23.9
23.55 24.50 23.35 1,200,400 127,000 38,100 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CTB
16
16
16 16 16 100 0 0 0
CTD
65.5
65.5
67 67.80 65.10 587,100 4,200 29,900 0
CTF
18.7
18.7
18.70 18.90 17.80 247,100 1,500 21,100 0
CTG
30.6
30.6
30.60 30.80 30.25 7,702,000 1,756,100 1,160,200 0
CTI
16.8
16.8
16.65 16.75 16.30 112,800 200 4,700 0
CTP
7.5
7.5
7.70 7.70 7.10 142,400 0 0 0
CTR
68.9
68.9
70.70 70.70 68.80 145,000 4,900 2,100 0
CTS
21.7
21.7
22.05 22.05 21.45 1,852,500 266,300 92,500 0
CTT
15.4
15.4
15.40 15.40 15.40 200 0 0 0
CTW
20
20
20 20 20 200 0 0 0
CTX
4.5
4.5
4.80 4.80 4.50 1,800 0 0 0
CVN
1.5
1.5
1.60 1.60 1.40 152,500 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.7
11.7
11.70 11.70 11.70 1,500 0 0 0
D2D
21.6
21.6
21.65 21.75 21.55 35,200 100 14,000 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 2,800 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DAH
2.6
2.6
2.50 2.65 2.43 150,100 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DBC
16.1
16.1
16.20 16.25 15.85 1,549,600 5,300 8,300 0
DBD
46.8
46.8
46 46.85 45.55 8,600 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 5 4.80 10,500 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.2
6.2
6.28 6.31 6.22 24,400 0 800 0
DCF
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DCG
28.1
28.1
28.10 28.10 28.10 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
49.5
49.5
49.50 49.95 46.70 631,400 0 0 0
DCM
35.3
35.3
34.35 35.25 34.10 3,917,600 737,100 100 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
8.40 8.40 8.30 14,500 0 0 0
DDG
0.9
0.9
0.90 1 0.80 106,900 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DDV
17.8
17.8
17.30 18.10 17.10 1,273,800 0 0 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
33.8
33.8
34.40 34.40 33.70 232,800 10,600 0 0
DGT
4.3
4.3
4.40 4.40 4.10 192,700 0 0 0
DGW
45.7
45.7
46.35 46.90 45.70 1,308,300 247,300 407,800 0
DHA
55.1
55.1
54.80 56 54.80 9,600 0 800 0
DHB
11.8
11.8
12.20 12.20 11.80 90,900 0 0 0
DHC
38.8
38.8
39 39 38.30 148,700 8,500 21,800 0
DHD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
DHG
88
88
88.10 88.30 87.80 31,300 1,240 24,200 0
DHM
6.8
6.8
6.83 6.83 6.83 3,000 0 0 0
DHN
17
17
17 17 17 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
50
50
51 52 48.90 8,100 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.10 3.30 3.10 1,200 0 0 0
DIG
10.2
10.2
10.20 10.30 10.05 4,805,800 119,500 67,900 0
DIH
6.5
6.5
6.50 6.50 6.50 1,000 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
4.20 4.30 4 264,700 0 12,200 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
1.92 2 1.92 483,700 5,100 18,800 0
DLR
12
12
12 12 12 0 0 0 0
DLT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DM7
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DMC
55.6
55.6
56 56 55.60 3,800 0 100 0
DMN
10.5
10.5
10.50 10.50 10.50 100 0 0 0
DMX
75.9
75.9
75.40 76 74.50 107,400 2,000 55,000 0
DNA
24
24
24 24 24 0 0 0 0
DNC
39
39
39 39 39 100 0 0 0
DND
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DNE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
34
34
34 34 34 0 0 0 0
DNM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNN
29
29
29 29 29 800 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30
30
30 30 30 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
29.2
29.2
29.20 29.40 29 1,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.9
61.9
62 62 61.50 4,400 0 200 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
30.4
30.4
30 31.25 30 846,200 32,000 200 0
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.9
21.9
21.75 21.90 21.60 2,320,300 332,100 71,100 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
38.45 38.60 38.05 289,400 81,600 2,000 0
DQC
9.3
9.3
9.25 9.28 9.25 4,900 0 0 0
DRC
9.5
9.5
9.65 9.70 9.48 354,600 0 0 0
DRG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DRH
1.1
1.1
1.07 1.07 1.07 0 0 0 0
DRI
15.3
15.3
15.20 15.40 14.90 1,595,500 41,801 2,000 0
DRL
41.5
41.5
40.20 41.45 40.20 900 0 0 0
DS3
4.3
4.3
4.30 4.30 4.30 300 0 0 0
DSC
9.7
9.7
9.75 9.85 9.71 5,200 0 100 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
19.6
19.6
19.70 19.90 19.45 403,100 1,400 147,700 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.6
36.6
36.65 36.65 36.60 1,800 0 0 0
DSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DST
6.8
6.8
7 7 6.70 36,500 0 0 0
DTA
3.4
3.4
3.39 3.45 3.38 15,700 0 0 0
DTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
DTD
10.9
10.9
10.70 11 10.70 144,900 0 0 0
DTG
12.3
12.3
12.60 12.60 12.20 4,200 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 200 0 0 0
DTK
10.6
10.6
10.30 10.60 10.30 800 400 0 0
DTL
11.3
11.3
11.25 11.25 11.25 0 0 0 0
DTP
59
59
58.70 59 58.70 1,700 0 0 0
DTR
9.3
9.3
9.40 9.50 9.10 23,200 0 0 0
DTT
18.4
18.4
18.40 18.40 18.40 500 0 0 0
DUS
4.3
4.3
3.80 4.30 3.80 1,300 0 0 0
DVC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DVN
17.1
17.1
17.10 17.20 17 20,200 0 0 0
DVP
75
75
74.80 75.30 74.50 10,000 0 797 0
DVW
39
39
39 39 39 0 0 0 0
DWC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
DWS
12
12
12 12 12 0 0 0 0
DXG
10.6
10.6
10.60 10.65 10.40 7,944,600 6,200 266,800 0
DXL
10
10
10 10 10 0 0 0 0
DXP
15.3
15.3
14.90 15.30 14.80 263,100 28,000 3,400 0
DXS
5.3
5.3
5.30 5.35 5.17 2,674,100 118,400 38,900 0
DXV
3.0
3.0
2.99 2.99 2.99 0 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 500 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
20.2
20.2
20.20 20.20 20.20 100 0 0 0
EFI
2.3
2.3
2.70 2.70 2.30 2,300 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.0
17.0
17 17.30 16.90 6,250,600 283,100 553,900 0
EIC
19.5
19.5
21.10 21.10 19.50 200 0 0 0
EID
17.6
17.6
17.70 17.70 17.50 3,900 0 0 0
EIN
1.6
1.6
1.70 1.70 1.60 800 0 0 0
ELC
11.8
11.8
11.95 12.05 11.60 509,300 1,700 36,505 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
20.7
20.7
20.90 20.90 20.70 200 0 0 0
EVE
8.6
8.6
8.52 8.60 8.47 11,600 10,100 2,300 0
EVF
12
12
12.10 12.10 11.85 1,519,300 48,000 82,200 0
EVG
4.0
4.0
3.99 4.03 3.90 560,900 500 29,600 0
EVS
5.3
5.3
5.40 5.40 5.20 210,600 0 16,600 0
F88
51.3
51.3
52.50 52.90 49.80 187,700 4,741 2,000 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.9
2.9
2.88 2.89 2.85 10,500 0 0 0
FCN
10.9
10.9
11 11 10.75 603,400 82,000 7,700 0
FCS
6.3
6.3
6.30 6.30 6.30 2,600 0 0 0
FDC
24
24
24 24 24 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.20 25.20 25.20 0 0 0 0
FIC
14.6
14.6
14.60 14.60 14.60 100 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.9
2.9
2.94 2.94 2.78 46,000 0 0 0
FIT
3.0
3.0
3.01 3.04 2.97 273,000 0 0 0
FMC
36.4
36.4
36.20 36.80 36.20 140,600 0 63,900 0
FOC
60.3
60.3
60.70 60.70 59.60 36,100 10,700 0 0
FOX
57.6
57.6
56.90 59 56.90 80,700 0 0 0
FPT
57.4
57.4
58 58.70 57.30 10,088,500 1,574,890 6,161,400 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
151.5
151.5
152.50 152.50 150 363,800 177,000 128,700 0
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
19.3
19.3
19.35 19.50 19 622,300 24,000 48,900 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.4
9.4
9.40 9.50 9.20 84,800 0 0 0
GAS
78.1
78.1
77 78.60 77 1,004,700 66,700 209,300 0
GCB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
GCF
17.5
17.5
16.10 18.40 16.10 36,300 0 15,000 0
GDA
11.9
11.9
12.10 12.10 11.80 75,500 0 0 0
GDH
9.1
9.1
8.70 9.50 8.70 36,000 0 0 0
GDT
15.9
15.9
15.70 15.90 15.70 5,200 4,200 0 0
GDW
31.8
31.8
31.80 31.80 31.80 200 0 0 0
GEE
73
73
72.50 75 71.40 2,752,800 486,400 29,795 0
GEG
12.1
12.1
12.10 12.15 12 139,300 3,500 0 0
GEL
28.6
28.6
28.50 28.80 28 1,272,800 237,500 38,500 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.7
23.7
24 24.20 23.45 9,198,800 263,600 1,047,200 0
GGG
3
3
3 3 3 0 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GHC
25.4
25.4
24.90 25.35 24.80 2,800 0 0 0
GIC
10.8
10.8
10.80 10.80 10.80 100 100 0 0
GIL
8.1
8.1
8.10 8.15 8.02 90,700 3,300 200 0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GLT
23.6
23.6
23.60 23.60 23.60 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 100 0 0 0
GMC
4.3
4.3
4.30 4.30 4.30 11,500 0 0 0
GMD
57.5
57.5
55 57.90 54.10 3,496,200 1,375,577 776,130 0
GMH
6.3
6.3
6.24 6.58 6 2,200 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
2 2 1.90 35,200 0 0 0
GSM
22.6
22.6
22.70 22.70 22.60 6,000 0 0 0
GSP
10.3
10.3
10.35 10.35 10.15 102,200 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
16
16
16 16 16 500 0 0 0
GVR
31.9
31.9
32 32.10 31.65 1,435,600 0 0 0
GVT
76.5
76.5
76.50 76.50 76.50 0 0 0 0
H11
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HAG
14.7
14.7
14.65 14.75 14.50 2,177,100 509,300 25,500 0
HAH
50.9
50.9
50.70 51.10 50.70 378,100 34,400 34,400 0
HAM
38
38
38 38 38 0 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAP
7.2
7.2
6.91 7.18 6.91 1,300 0 800 0
HAR
2.5
2.5
2.55 2.55 2.49 52,500 0 0 0
HAS
8.9
8.9
7.90 8.90 7.81 3,300 0 3,200 0
HAT
30
30
30 30 30 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.6
8.6
8.58 8.58 8.53 32,100 0 0 0
HBC
3.1
3.1
3.20 3.20 3.10 653,100 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5
5
5 5 5 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.9
23.9
24 24 23.80 5,800 0 0 0
HCD
6
6
6.05 6.10 5.95 16,500 0 0 0
HCI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HCM
24.1
24.1
24.35 24.35 23.90 1,594,100 8,100 122,108 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
7.8
7.8
7.80 7.80 7.80 300 0 0 0
HD6
7.3
7.3
7.40 7.40 7.30 1,700 0 0 0
HD8
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDA
10.7
10.7
11 11 10.50 272,400 0 500 0
HDB
22.4
22.4
22.15 22.35 21.75 15,208,500 2,420,000 2,200,200 0
HDC
11.7
11.7
11.40 11.90 11.25 5,215,200 730,100 167,100 0
HDG
15.5
15.5
15.65 15.70 15.35 1,151,600 128,010 394,000 0
HDM
32.4
32.4
32.10 32.40 32.10 400 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 27.30 500 0 0 0
HEJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HEP
11
11
11 11 11 400 300 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
4.6
4.6
4.60 4.60 4.60 100 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
111.7
111.7
114.70 114.80 111.50 6,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
75.8
75.8
75.80 75.80 75.80 0 0 0 0
HHG
0.9
0.9
0.80 0.90 0.70 151,000 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.3
17.3
17 17.30 16.95 1,266,300 200 38,300 0
HHS
9.4
9.4
9.56 9.56 9.30 1,106,100 136,600 24,500 0
HHV
9.7
9.7
9.80 9.80 9.57 2,693,500 16,000 47,900 0
HID
4.9
4.9
5.05 5.05 4.85 403,100 0 3,000 0
HII
10.3
10.3
10.50 10.50 10.10 448,900 108,858 6,400 0
HIO
10.9
10.9
12.80 12.80 10 129,300 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HJS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.6
14.6
14.70 14.70 14.40 9,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
482.9
482.9
648 648 482.90 400 100 100 0
HLC
10
10
10 10.10 10 14,100 0 0 0
HLD
12
12
12.50 12.50 11.20 20,500 0 0 0
HLO
16
16
16 16 16 2,700 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
10.70 10.90 10.70 1,200 100 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMH
16.2
16.2
16.20 16.20 16.20 200 0 0 0
HMR
8.5
8.5
8.50 8.70 8.20 4,200 0 0 0
HMS
29.5
29.5
31.90 31.90 28.20 7,300 0 0 0
HNA
21
21
21 21 21 200 0 0 0
HNB
8
8
8 8 8 100 0 0 0
HND
8.9
8.9
8.70 8.90 8.70 6,900 0 0 0
HNF
20.2
20.2
17.30 20.20 17.30 300 0 0 0
HNG
5.9
5.9
5.80 5.90 5.80 823,200 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.9
7.9
8 8 7.90 178,300 0 0 0
HNP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 4.10 3.80 9,800 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
27.4
27.4
27.40 27.40 27.15 12,300 200 400 0
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.10 3,900 0 0 0
HPG
21.3
21.3
21.20 21.50 21.15 14,551,200 4,569,696 1,757,434 0
HPH
14.5
14.5
14.50 14.50 14.50 2,400 0 0 0
HPI
17.3
17.3
19.10 19.10 17.30 1,500 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
56.1
56.1
60.80 60.80 56 20,200 0 0 0
HPT
27
27
27 27 27 300 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
3.8
3.8
3.88 3.93 3.78 1,047,200 9,400 26,200 0
HQC
2.0
2.0
2.02 2.03 1.97 1,155,600 14,000 60,400 0
HRB
23
23
23 23 23 100 0 0 0
HRC
36.5
36.5
36.50 37.15 36.50 2,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.0
11.0
11 11.10 10.80 3,107,000 96,700 109,700 0
HSL
7.5
7.5
7.51 7.62 7.40 233,900 0 700 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
16.3
16.3
16.60 16.60 16.30 6,300 0 0 0
HSV
4
4
4.20 4.20 3.90 9,800 0 0 0
HT1
13.4
13.4
13.15 13.75 13.15 888,200 0 0 0
HTC
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 1,200 0 0 0
HTG
34.6
34.6
34.05 34.60 34 17,400 0 0 0
HTI
18.7
18.7
18.85 18.85 18.70 8,100 300 4,900 0
HTL
19.8
19.8
19.40 19.80 19.40 1,600 0 100 0
HTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HTN
7.8
7.8
7.60 7.76 7.58 577,800 10,500 1,000 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
13.2
13.2
11.90 13.15 11.65 8,200 0 0 0
HU1
5.0
5.0
4.95 4.95 4.95 0 0 0 0
HU3
2.6
2.6
2.60 2.60 2.50 16,000 0 0 0
HU4
8
8
8 8 8 1,200 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 100 0 100 0
HUB
11.1
11.1
11 11.05 11 1,000 0 0 0
HUG
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HUT
12.5
12.5
13 13 12.50 1,042,400 20,600 70,900 0
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
11.0
11.0
10.85 10.95 10.70 291,900 3,900 0 0
HVN
21.1
21.1
21.40 21.50 21.05 638,000 87,100 6,300 0
HVT
23.7
23.7
23.60 24 23.60 5,300 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 14.50 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
29
29
29 29 29 0 0 0 0
ICF
1.7
1.7
1.70 1.70 1.60 3,300 0 0 0
ICG
12
12
12.50 12.50 12 4,100 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
25
25
25 25 24.80 2,000 0 0 0
ICT
17.1
17.1
17.10 17.10 17.10 7,500 0 0 0
IDC
35.8
35.8
34.90 35.80 34.60 1,164,300 552,705 22,100 0
IDI
5.3
5.3
5.36 5.36 5.18 369,100 0 0 0
IDJ
3.1
3.1
3.10 3.30 3 644,000 106,000 53,300 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.4
21.4
21.20 21.40 21.20 2,100 0 0 0
IFS
18
18
18.50 18.50 17.40 400 0 100 0
IJC
7.5
7.5
7.38 7.47 7.23 1,691,900 14,400 44,000 0
ILA
5.4
5.4
5.40 5.40 5 58,200 0 0 0
ILB
19
19
19 19.10 19 12,300 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
17.7
17.7
17.80 17.80 17.70 1,200 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
35.6
35.6
35.50 35.60 35.50 1,100 0 500 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
INN
36
36
36 36 36 0 0 0 0
IPA
12.5
12.5
12.50 12.50 12.30 37,300 1,100 100 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
20.7
20.7
20.70 20.70 20.70 200 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
9.1
9.1
8.88 9.18 8.87 85,200 0 0 0
ITD
10.4
10.4
9.85 10.40 9.84 22,000 0 0 0
ITQ
2.4
2.4
2.50 2.60 2.40 73,200 0 0 0
ITS
3
3
3 3 3 0 0 0 0
IVS
6.2
6.2
6.20 6.20 6.20 5,100 300 4,500 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.9
2.9
2.87 2.89 2.84 112,000 600 2,200 0
KAI
11.8
11.8
11.70 11.90 11.70 136,800 0 0 0
KBC
27.1
27.1
27.05 27.10 26.80 1,432,400 131,500 50,900 0
KCB
10.2
10.2
10.20 10.40 10.20 9,700 0 0 0
KDC
51
51
50.90 51.10 50.80 18,900 2,100 1,900,000 0
KDH
14.9
14.9
14.90 14.95 14.70 6,358,600 820,800 898,233 0
KDM
21
21
21 21 21 3,200 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,600 0 0 0
KHD
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KHG
4.6
4.6
4.62 4.62 4.54 3,721,400 6,400 126,700 0
KHP
10.0
10.0
9.98 10 9.90 8,900 0 0 0
KHS
12
12
12 12 11.90 2,900 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
16.1
16.1
16.10 16.10 16.10 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.2
11.2
11.40 11.40 11.10 192,700 1,700 3,701 0
KMR
2.2
2.2
2.21 2.21 2.17 500 0 300 0
KMT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
KOS
5.4
5.4
5.42 5.42 5.42 174,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.5
13.5
13.80 13.80 13.50 1,053,600 11,100 48,500 0
KSD
5.1
5.1
5.10 5.10 5.10 1,700 0 0 0
KSF
74.6
74.6
76.40 76.40 74.10 76,000 400 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
116.5
116.5
120.20 120.20 116 42,400 0 0 0
KTC
16.7
16.7
16.70 16.70 16.70 100 0 0 0
KTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
KTS
20
20
20 20 20 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 1 6,100 0 0 0
L10
29.2
29.2
29.20 29.20 29.20 6,300 0 5,000 0
L12
4.5
4.5
4.60 4.60 4.50 2,900 0 0 0
L14
18.7
18.7
19 19.50 18.70 36,800 0 0 0
L18
12.8
12.8
12.40 12.80 12.30 15,000 0 0 0
L35
2
2
2 2 2 200 0 0 0
L40
22.2
22.2
22.70 22.70 21.50 17,700 0 0 0
L43
1.4
1.4
1.40 1.40 1.40 400 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
18.05 18.05 18.05 0 0 0 0
LAI
7.5
7.5
7.70 7.70 7.50 3,100 0 0 0
LAS
12.4
12.4
12 12.50 11.90 992,200 6,700 2,600 0
LAW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBE
14.9
14.9
14.80 14.90 14.50 15,200 0 0 0
LBM
26.9
26.9
26.50 27 26.50 9,600 0 4,100 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.79 6.80 6.66 901,500 1,800 41,000 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.46 2.47 2.40 355,600 1,400 69,600 0
LDP
7.8
7.8
7.80 7.80 7.80 5,500 0 0 0
LDW
18
18
18 18 18 100 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
3.9
3.9
4.28 4.28 3.92 14,700 0 0 0
LHC
49
49
48.90 49 46.50 4,700 0 0 0
LHG
26.9
26.9
26.70 27.10 26.70 96,900 0 0 0
LIC
28.5
28.5
29.90 32.90 28.40 2,400 0 0 0
LIG
3
3
3 3.10 3 45,300 0 0 0
LIX
26.2
26.2
27.10 27.10 25.65 16,200 200 0 0
LKW
29.9
29.9
29.90 29.90 29.90 200 0 0 0
LLM
29
29
30 30 29 13,600 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
5.9
5.9
5.90 5.90 5.90 0 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
39
39.70 40 39 1,695,500 172,700 764,600 0
LPS
18.0
18.0
18.20 18.30 17.70 375,000 6,200 27,600 0
LPT
6.3
6.3
6.30 6.30 6.30 3,000 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.8
34.8
34.20 34.80 34.20 1,300 0 0 0
LSS
7.8
7.8
7.82 7.82 7.70 37,600 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
18.5
18.5
18.40 18.50 18.40 200 0 0 0
MA1
32.8
32.8
32.80 32.80 32.80 100 0 0 0
MAC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
19.9
19.9
20 20.05 19.75 7,779,000 1,872,512 2,128,300 0
MBG
2.5
2.5
2.40 2.60 2.30 224,900 5,700 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.6
15.6
15.80 15.90 15.50 2,745,600 17,800 73,200 0
MBT
8
8
10.20 10.20 8 900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.20 7.10 3,000 0 0 0
MCG
2.3
2.3
2.30 2.30 2.30 5,100 0 0 0
MCH
141
141
140.90 141.30 139.60 991,900 84,500 21,500 0
MCM
25.7
25.7
25.75 25.75 25.40 45,500 0 0 0
MCO
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MCP
28.6
28.6
28.50 28.80 27.90 23,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MDF
5.6
5.6
6.50 7.30 5.60 2,200 0 0 0
MDG
48
48
48.95 48.95 46.40 15,700 0 0 0
MEC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7
7
7 7 7 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.8
27.8
28.40 28.60 27.80 13,100 0 0 0
MGC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
MGG
23.8
23.8
23.80 23.80 23.80 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MH3
25
25
25 25 25 400 0 0 0
MHC
6.8
6.8
6.78 6.80 6.78 5,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
7.5
7.5
7.50 7.50 7.50 1,300 0 300 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.8
15.8
15.60 15.80 15.50 151,800 24,700 18,000 0
MKP
25.6
25.6
25.60 25.60 25.60 200 0 0 0
MKV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
14.9
14.9
14.90 14.90 14.90 8,000 0 0 0
MML
25.8
25.8
25.60 26.40 25.60 58,800 6,200 4,300 0
MNB
28.5
28.5
28.50 28.50 28.50 1,200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.70 13.70 13.50 5,700 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
18
18 18 18 500 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
15.4
15.4
15.55 15.60 15.25 5,893,900 478,200 2,272,340 0
MSH
33.5
33.5
33.85 34 33.10 209,000 4,404 13,600 0
MSN
73.9
73.9
74.10 74.70 73.60 5,501,900 2,341,700 437,920 0
MSR
63
63
62.80 64.70 60 2,000,200 1,211 23,600 0
MST
9.2
9.2
9.30 9.30 9.10 1,304,800 30,800 30,700 0
MTA
10.7
10.7
11.90 11.90 10.10 4,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 8,100 0 0 0
MTV
12
12
12 12 12 100 0 0 0
MVB
12.4
12.4
11.40 12.40 11.40 14,700 0 9,100 0
MVC
14.1
14.1
14.40 14.40 14 28,900 0 0 0
MVN
61.7
61.7
62.90 62.90 60.70 13,400 0 0 0
MWG
75.3
75.3
76.30 76.30 75.10 1,657,800 110,332 50,000 0
MZG
11.3
11.3
11.65 11.65 11.30 434,900 0 105,300 0
NAB
12.3
12.3
12.25 12.35 12.10 2,146,600 157,500 79,100 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48 47.70 269,200 7,400 100,000 0
NAG
6.7
6.7
6.60 6.70 6.50 104,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 5,300 0 0 0
NAS
30
30
30 30 30 400 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.7
13.7
13.70 13.70 13.70 100 0 0 0
NAW
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBB
17.2
17.2
17.20 17.20 17 19,100 0 0 0
NBC
8.7
8.7
8.20 8.70 8.20 245,800 0 0 0
NBE
8.4
8.4
8.10 8.40 8 2,100 0 0 0
NBP
6.7
6.7
6.70 6.70 6.70 200 0 0 0
NBT
13.7
13.7
13.70 13.70 13.70 100 0 0 0
NBW
33.6
33.6
33.60 33.60 33.60 100 0 0 0
NCG
11.2
11.2
12.50 12.50 10.70 34,200 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.1
83.1
83 83.20 83 19,000 1,600 7,000 0
ND2
30.3
30.3
30.30 31 30.30 10,000 0 0 0
NDC
172
172
172 172 172 0 0 0 0
NDN
8
8
7.80 8 7.70 106,600 0 0 0
NDP
22
22
22 22 22 10,000 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 1,400 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 0 0 0 0
NED
5.8
5.8
5.90 5.90 5.80 38,800 0 0 0
NET
57.4
57.4
57.40 57.40 57.40 600 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
7.7
7.7
7.70 7.89 7.55 126,000 0 1,500 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
9.79 9.89 9.79 16,500 0 0 0
NHT
11.4
11.4
11.35 11.35 11.35 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12
12
11.70 12 11.40 7,784,500 1,007,900 218,400 0
NLG
23.2
23.2
23.05 23.45 23 3,140,500 1,652,900 1,681,999 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
47.7
47.7
47.85 47.85 47 41,800 0 0 0
NNT
25
25
26.40 26.40 25 2,100 0 0 0
NO1
3.0
3.0
3 3.04 3 12,200 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 6.80 300 0 0 0
NQN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.60 134,300 0 6,900 0
NSC
59
59
59.30 59.30 59 500 0 500 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4 4 3.90 19,800 1,500 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
24.35 24.40 23.90 1,490,200 613,600 79,300 0
NTC
134.2
134.2
133 134.20 133 12,800 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NTH
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NTL
12.3
12.3
12.50 12.50 12.15 199,900 14,400 20,500 0
NTP
53.3
53.3
53.50 53.60 52.80 189,000 40,600 0 0
NTT
10.2
10.2
9.70 10.20 9.70 6,500 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
13.70 14.20 13.50 1,042,500 28,900 73,600 0
NVL
10.7
10.7
10.80 10.85 10.50 15,518,400 18,400 2,873,631 0
NVP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVT
7.6
7.6
7.55 7.55 7.55 100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3
3
3 3 3 100 0 0 0
OCB
10.4
10.4
10.25 10.40 10.20 2,001,400 49,300 52,400 0
OCH
7.1
7.1
7 7.20 6.90 76,300 0 0 0
ODE
45.7
45.7
45.80 45.80 45.60 20,600 0 0 0
OGC
2.2
2.2
2.25 2.28 2.20 178,200 200 800 0
OIL
13.3
13.3
13 13.30 13 1,586,400 200 0 0
ONE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.30 19.40 18.85 6,700 0 100 0
ORS
15.6
15.6
14.70 15.60 14.40 10,104,600 1,464,100 81,300 0
PAC
15.3
15.3
15.55 15.65 15 275,900 100 23,000 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.3
18.3
18.90 19 17.60 3,861,400 389,900 740,000 0
PAP
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PAS
2.1
2.1
2.20 2.20 2 160,800 4,000 0 0
PAT
73.5
73.5
72.10 73.50 71.90 2,100 100 0 0
PBC
5.2
5.2
5.20 5.20 5.20 5,900 0 0 0
PBP
10.2
10.2
10.20 10.20 10.20 300 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
19.5
19.5
19.20 19.65 19.20 1,291,900 327,300 20,599 0
PCB
9.1
9.1
9.20 9.40 9 292,400 0 0 0
PCC
32
32
32 32 32 400 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 2.20 600 0 0 0
PCG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PCH
18.2
18.2
18.20 18.40 18.20 74,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.9
10.9
11 11 10.50 25,000 0 0 0
PDB
23.2
23.2
23.10 23.20 22.90 9,500 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83.2
83.2
83.40 83.40 83.10 11,700 0 0 0
PDR
12.1
12.1
12.10 12.15 11.85 6,394,000 0 122,100 0
PDV
8.2
8.2
8.20 8.31 8.20 34,400 0 0 0
PEG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PEN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PEQ
47.5
47.5
47.50 47.50 47.50 0 0 0 0
PET
53.4
53.4
49.95 53.40 49.95 1,087,200 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 36,800 0 0 0
PGB
9.6
9.6
9.50 9.70 9.50 41,800 0 0 0
PGC
15.7
15.7
15.80 15.80 15.50 67,600 100 6,700 0
PGD
23.3
23.3
23.15 23.45 22.50 2,800 0 0 0
PGI
19.9
19.9
19.85 19.85 19.85 100 0 0 0
PGN
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PGS
78.5
78.5
78.50 78.50 78.50 100 0 0 0
PGT
5.9
5.9
5.50 5.90 5.40 500 0 0 0
PGV
20.7
20.7
20.70 20.80 20.70 1,400 0 0 0
PHC
3.7
3.7
3.68 3.79 3.60 14,200 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
47.6
47.6
47.20 47.60 46.60 491,100 6,600 0 0
PHR
32.6
32.6
32.70 32.70 32.40 268,600 0 0 0
PHS
8.9
8.9
8.90 8.90 8.90 600 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PIC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.7
14.7
14.70 14.70 14.70 200 0 0 0
PIT
6.9
6.9
6.88 7.04 6.70 4,900 0 0 0
PIV
6.7
6.7
6.30 6.80 6.20 113,800 0 0 0
PJC
27.1
27.1
27.10 27.10 27.10 100 0 0 0
PJS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PJT
9.1
9.1
9 9.05 9 2,500 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
21.4
21.4
21.70 21.70 21.30 212,400 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 3.49 3.40 41,200 1,700 0 0
PLX
35.9
35.9
35.40 35.95 35.20 3,235,600 232,000 540,600 0
PMB
9.4
9.4
9.50 9.50 9.40 3,400 0 0 0
PMC
119.3
119.3
119.90 120 119.30 500 0 0 0
PMG
5.6
5.6
5.57 5.80 5.57 700 0 0 0
PMJ
15.4
15.4
14 16 14 1,600 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
31.5
31.5
31.50 31.50 31.50 0 0 0 0
PNC
22.0
22.0
21.95 21.95 21.95 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
34.7
34.7
34.70 34.70 34.70 0 0 0 0
PNJ
18.6
18.6
19.15 19.15 18.60 8,301,300 415,605 334,000 0
PNP
18.2
18.2
18.20 18.20 18.20 4,100 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
14.2
14.2
14.20 14.30 14.20 10,100 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
12.6
12.6
12.70 12.70 12.55 3,414,700 657,100 100 0
PPC
8.8
8.8
8.75 8.88 8.74 333,600 45,400 61,200 0
PPE
20.5
20.5
20.50 20.50 20.40 500 0 0 0
PPH
27.1
27.1
26.90 27.20 26.70 16,600 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 9.60 100 0 0 0
PPT
11
11
11 11 11 700 0 0 0
PPY
6.9
6.9
7 7 6.80 4,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.7
8.7
8.80 8.80 8.70 500 0 0 0
PRE
29.5
29.5
29.10 29.50 29.10 1,800 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 500 0 0 0
PRT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PSB
4.7
4.7
4.70 4.80 4.70 26,200 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PSD
15
15
14.60 15.80 14.60 394,000 0 0 0
PSE
9.5
9.5
9.50 9.50 9.50 500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
8 8.10 7.80 81,400 0 7,500 0
PSL
5.1
5.1
5 5.10 5 3,100 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PSW
7.4
7.4
7.30 7.40 7.30 39,300 0 0 0
PTB
30.9
30.9
31.30 31.30 30.75 114,100 0 7,400 0
PTC
5.3
5.3
5.75 5.75 5.32 16,800 0 0 0
PTD
9.1
9.1
8.90 9.10 8.90 43,200 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
18.8
18.8
17.80 18.80 17.80 200 0 0 0
PTL
1.7
1.7
1.61 1.65 1.60 27,200 0 0 0
PTM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.7
9.7
9.60 9.70 9.60 300 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 8,800 0 0 0
PTX
22
22
22.50 22.50 22 500 0 0 0
PV2
1.8
1.8
1.70 1.90 1.70 69,100 0 0 0
PVB
20.8
20.8
20.70 21.10 20.20 225,000 1,000 1,000 0
PVC
11.9
11.9
11.50 11.90 11.50 830,800 0 0 0
PVD
18.9
18.9
18.15 19 18 9,608,600 1,424,700 12,700 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
6
6
6.10 6.10 6 29,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.8
61.8
61 62 61 12,900 0 7,060 0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18
18
18.70 19 18 1,400 0 0 0
PVO
5.5
5.5
5.60 5.60 5.50 7,200 0 0 0
PVP
21.7
21.7
20.95 21.80 20.95 992,100 83,700 57,200 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.5
32.5
31.80 32.70 31.80 2,922,600 55,170 212,800 0
PVT
23.6
23.6
23 23.60 22.80 5,157,000 1,337,100 1,038,700 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
5.6
5.6
4.50 5.60 4.50 3,100 0 0 0
PWS
12.5
12.5
12.50 12.50 12.50 500 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
10.60 10.60 10.40 30,400 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
10.7
10.7
10.70 10.75 10.50 203,200 500 200 0
QHD
53.8
53.8
53.80 53.80 53.80 0 0 0 0
QHW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QNC
4.6
4.6
5.10 5.10 4.60 300 0 0 0
QNP
29.8
29.8
29.80 29.80 29.80 100 0 0 0
QNS
49.9
49.9
49.90 50.20 49.70 38,800 5,600 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
QPH
33.7
33.7
33.70 33.70 33.70 0 0 0 0
QSP
21.2
21.2
21.20 21.20 21.20 0 0 0 0
QST
24.4
24.4
24.40 24.40 24.40 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
11.3
11.3
10.80 11.30 10.80 774,200 0 0 0
RAL
72.7
72.7
71.70 72.70 71.70 700 200 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.8
19.8
19.80 19.80 19.80 200 0 0 0
RCL
11.9
11.9
11.60 11.90 11.60 3,500 0 0 0
REE
46
46
46.25 46.50 45.80 213,300 0 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 25 800 0 0 0
RYG
8.0
8.0
8 8 7.94 27,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
60.4
60.4
60.40 60.40 60.40 100 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
7.2
7.2
7.10 7.30 7.10 39,300 0 0 0
SAB
43.4
43.4
43.40 43.50 43.20 269,800 21,700 59,700 0
SAC
10.5
10.5
10.60 10.60 10.40 1,100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 3,100 0 0 0
SAL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SAM
6.1
6.1
6.04 6.07 5.95 26,700 0 6,200 0
SAS
37.3
37.3
37.10 37.70 36.60 37,800 0 0 0
SAV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SB1
7
7
7 7 7 2,100 0 0 0
SBA
24
24
24 24 24 1,100 0 0 0
SBB
18.7
18.7
18.50 18.70 18.50 3,900 0 0 0
SBD
8.7
8.7
8.70 8.70 8.70 5,400 0 0 0
SBG
14.7
14.7
14.40 14.80 14.35 261,800 8,800 6,900 0
SBH
38
38
38 38 38 400 0 0 0
SBL
7
7
7 7 7 0 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
4.2
4.2
4.30 4.40 4.10 1,160,100 101,004 0 0
SBT
21.2
21.2
21.10 21.20 21 1,170,300 49,200 350,221 0
SBV
6.1
6.1
6.10 6.10 6.10 200 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCG
65.9
65.9
66.20 66.30 65.80 23,000 0 0 0
SCI
7.8
7.8
7.50 7.80 7.50 4,200 0 0 0
SCJ
2.5
2.5
2.50 2.50 2.50 15,900 0 0 0
SCL
31
31
31 31.60 30.70 153,400 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.19 4.19 4.13 903,100 83,900 25,200 0
SCS
40.9
40.9
40.30 42.10 40.30 233,700 8,800 7,800 0
SD2
4
4
4 4 4 0 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 2,400 0 0 0
SD4
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.50 5,100 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SDA
2.3
2.3
2.10 2.30 2.10 298,400 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SDN
16
16
16 16 16 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SDV
31
31
31 31 31 0 0 0 0
SDY
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SEA
55
55
55 57.80 55 4,800 0 0 0
SEB
42.9
42.9
42.90 42.90 42.90 0 0 0 0
SED
16
16
16.30 16.30 16 500 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
9.9
9.9
10.15 10.20 9.90 2,500 0 100 0
SFI
25.1
25.1
25.20 25.20 25.10 200 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
12.9
12.9
13.10 13.20 12.90 8,300 0 0 0
SGC
105
105
105 105 105 1,000 0 0 0
SGD
14
14
14 14 14 0 0 0 0
SGH
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGI
10
10
10 10 10 0 0 0 0
SGN
51.9
51.9
52 52.20 51.50 4,300 0 100 0
SGP
20.3
20.3
20.50 20.60 19.90 47,900 0 0 0
SGR
10
10
10.10 10.45 10 44,600 1,800 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
10.2
10.2
9.54 10.55 9.54 107,200 0 0 0
SHA
4.0
4.0
4 4 3.82 2,300 0 0 0
SHB
10.8
10.8
10.80 10.85 10.65 39,415,000 321,900 1,713,400 0
SHC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SHE
6
6
5.80 6 5.80 2,100 0 0 0
SHI
14
14
14.10 14.10 14 202,400 0 500 0
SHN
7.9
7.9
7.80 7.90 7.70 76,000 0 0 0
SHP
31.4
31.4
31.40 31.40 31.40 0 0 0 0
SHS
12.9
12.9
12.90 13 12.70 13,028,600 100 113,100 0
SID
10.4
10.4
11 11 9.60 800 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50
50
49.90 51.20 49.60 192,300 10,300 1,600 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.85 17,800 0 11,100 0
SJE
10.5
10.5
10.40 10.50 10.30 39,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.9
21.9
22 22 21.90 200 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
SJS
54.4
54.4
55.40 55.40 54.10 11,400 200 200 0
SKG
7.3
7.3
7.33 7.33 7.16 65,500 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 2,100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
144
144
144.30 144.30 140 2,900 0 0 0
SMA
7.4
7.4
7.35 7.35 7.35 5,300 0 0 0
SMB
41.1
41.1
41 41.10 41 1,200 0 0 0
SMC
10.3
10.3
10.50 10.55 10.15 142,700 4,500 2,000 0
SMN
5.5
5.5
5.50 5.60 5.50 3,900 0 0 0
SMT
9
9
9 9 9 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.2
22.2
22.10 22.20 22.10 500 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 100 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 2,300 0 0 0
SRC
36.0
36.0
35.95 35.95 35.95 0 0 0 0
SRF
7.4
7.4
7 7.44 6.97 3,600 0 900 0
SSB
16.1
16.1
16.30 16.30 15.95 1,939,300 73,600 226,400 0
SSC
21.8
21.8
21.80 21.80 21.75 200 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
20.2
20.2
20.45 20.60 20.15 19,083,400 1,650,505 1,638,344 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.2
2.2
2.23 2.24 2.17 21,100 0 0 0
STB
64.1
64.1
63.30 64.70 63.30 4,167,400 124,000 1,454,400 0
STC
12
12
11.60 12 11.60 400 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
STG
32.5
32.5
32.50 32.50 32.50 100 0 0 0
STH
16.4
16.4
14 16.40 14 1,600 0 0 0
STK
7.9
7.9
7.86 7.90 7.71 3,300 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 2,500 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 0 0 0 0
SVD
5.0
5.0
5.02 5.02 5.02 500 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 3 2.80 192,300 0 0 0
SVT
9.0
9.0
9.10 9.10 8.99 1,200 0 0 0
SWC
24.4
24.4
24.30 24.40 24.30 5,300 0 0 0
SZB
45.7
45.7
45.50 45.90 45.30 23,200 0 0 0
SZC
19.6
19.6
19.60 19.60 19.20 1,003,700 163,800 16,300 0
SZE
6.7
6.7
7.50 7.50 6.40 5,600 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.2
28.2
28.10 28.45 28.05 26,300 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.5
10.5
10.70 10.70 10.40 11,900 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.2
22.2
22.20 22.20 22.20 3,900 0 0 0
TAL
22.3
22.3
22.45 22.50 22.20 92,400 10,000 0 0
TAR
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.3
31.3
30.70 31.30 30.70 1,200 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
34.2
34.2
34.40 34.40 33.95 14,608,300 8,870,000 3,673,571 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
12
12
12 12.05 11.65 6,680,200 736,200 1,165,400 0
TCI
9.6
9.6
9.55 9.62 9.10 181,600 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
29.2
29.2
28.70 29.20 28.70 56,700 0 1,100 0
TCM
15.6
15.6
15.55 15.70 15.35 1,148,600 26,500 105,300 0
TCO
10.2
10.2
10 10.25 10 117,900 0 0 0
TCR
2.1
2.1
2.03 2.17 2.03 12,400 0 0 0
TCT
16.6
16.6
17.50 17.50 16.60 2,600 0 0 0
TCW
29.6
29.6
30.90 30.90 29.60 2,600 0 0 0
TCX
29.9
29.9
29.20 29.95 28.85 6,452,400 2,455,100 1,760,100 0
TD6
6.2
6.2
6 6.20 6 40,100 0 0 0
TDB
38.5
38.5
38.50 38.50 38.50 0 0 0 0
TDC
6.7
6.7
6.77 6.78 6.60 54,600 0 0 0
TDF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TDG
2.1
2.1
2.12 2.13 2.07 12,600 0 0 0
TDH
2.7
2.7
2.77 2.77 2.70 11,900 0 0 0
TDM
59.4
59.4
59.40 59.40 59.40 100 0 0 0
TDP
28
28
28.80 29.05 28 342,700 14,800 14,300 0
TDS
8.3
8.3
8.30 8.30 8.30 600 0 0 0
TDT
6.3
6.3
6.20 6.30 6.20 15,100 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
6.16 6.16 6.13 120,500 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40
40
40 40 40 0 0 0 0
TGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TGP
5.3
5.3
5.80 5.80 5.30 77,700 0 0 0
TH1
5.7
5.7
5.90 5.90 5.50 7,400 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 100 0 0 0
THD
98.6
98.6
102.50 102.60 95 3,500 0 0 0
THG
26.8
26.8
26.90 26.90 26.45 28,000 400 0 0
THM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
THN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.10 7.20 7.10 99,300 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.7
17.7
17.70 17.70 17.70 100 0 0 0
TID
18.3
18.3
18.30 18.30 18.30 0 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.4
5.4
5.30 5.50 5.20 1,871,400 37,900 0 0
TIN
93.7
93.7
94.70 95.90 93 38,700 35,000 0 0
TIP
15.9
15.9
15.95 15.95 15.90 1,500 0 0 0
TIS
4.7
4.7
5.10 5.10 4.70 4,300 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
10.9
10.9
11.50 11.50 10.80 10,700 0 0 0
TKA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TL4
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TLD
7.9
7.9
7.99 7.99 7.83 212,900 700 0 0
TLG
55.9
55.9
56.10 56.10 55.50 160,900 58,500 80,800 0
TLH
3.4
3.4
3.49 3.50 3.40 97,200 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 1,600 0 0 0
TMB
48.9
48.9
47 48.90 47 29,700 0 0 0
TMC
6.9
6.9
6.50 6.90 6.50 600 0 0 0
TMG
71.2
71.2
71.20 71.20 71.20 0 0 0 0
TMP
52.2
52.2
52.20 52.20 52.20 100 0 0 0
TMS
31.9
31.9
32.15 34.50 31.85 900 100 600 0
TMT
11.3
11.3
11.30 11.30 11.30 1,000 0 1,000 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.9
11.9
11.75 11.85 11.50 2,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7
7
7 7 7 0 0 0 0
TNC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
TNG
19.2
19.2
18.90 19.50 18.80 1,959,800 72,200 89,610 0
TNH
7.6
7.6
7.55 7.88 7.32 234,800 900 82,300 0
TNI
4.2
4.2
4.10 4.30 4.10 12,200 0 500 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
9.8
9.8
9.97 9.97 9.79 3,300 0 0 0
TNW
18
18
18 18 17.80 2,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
92
92
91.60 93.90 91.60 23,900 0 0 0
TOT
13.9
13.9
13.50 13.90 13.40 2,100 0 0 0
TOW
33
33
32.90 33 32.90 900 0 0 0
TPB
12.8
12.8
12.65 13.05 12.40 27,474,500 2,062,100 1,292,700 0
TPC
11.4
11.4
11.35 11.35 11.35 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 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36
36
36 36 35.80 4,100 0 0 0
TRC
22.9
22.9
23.55 23.55 22.50 550,300 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
10.3
10.3
10.40 10.60 10.30 5,900 0 0 0
TS3
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSA
12
12
12.25 12.25 11.80 7,800 0 900 0
TSB
16
16
16 16 16 300 0 0 0
TSC
1.8
1.8
1.77 1.80 1.76 52,100 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.10 23.10 23.10 400 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
10.9
10.9
11.50 11.90 10.60 37,800 0 0 0
TTA
10.8
10.8
10.75 10.85 10.60 408,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10.4
10.4
10 10.40 10 1,600 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
1.27 1.29 1.27 1,405,700 0 23,100 0
TTG
21
21
20.50 21 20 3,400 0 0 0
TTH
2.1
2.1
2.10 2.10 2 110,600 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
11.5
11.5
11.50 11.70 11.40 15,400 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
32.2
32.2
31.80 32.20 31.80 12,000 0 5,600 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.8
17.8
17.80 17.80 17.80 500 0 0 0
TV1
18.8
18.8
18.90 18.90 18.50 15,400 0 0 0
TV2
26.4
26.4
25.85 26.60 25.85 249,900 0 3,100 0
TV3
14
14
14 14 14 0 0 0 0
TV4
12.5
12.5
12.70 12.70 12.50 3,200 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.2
6.2
6.20 6.24 6.04 2,600 0 0 0
TVC
6.9
6.9
6.80 6.90 6.80 9,300 0 0 0
TVD
9.2
9.2
9.10 9.20 9.10 128,000 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
10
10
10.30 10.40 10 1,038,600 0 0 0
TVS
13
13
13 13.10 12.75 42,800 1,100 1,100 0
TVT
15.8
15.8
14.60 15.80 14.60 1,100 0 900 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.7
3.7
3.60 3.70 3.60 1,300 0 0 0
TYA
16.8
16.8
16.80 16.80 16.80 2,100 0 100 0
UCT
10
10
10 10 10 0 0 0 0
UDC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
UDJ
7.3
7.3
7.10 7.30 7 18,300 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
53.9
53.9
54 54 53.90 700 0 0 0
ULG
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 0 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
17.6
17.6
17.60 17.60 17.60 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.4
5.4
5.90 5.90 5.40 3,100 0 0 0
V68
22.4
22.4
22.40 22.40 22.10 7,600 0 0 0
VAB
9.1
9.1
9.10 9.10 9.03 241,900 14,100 2,100 0
VAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VAV
30.5
30.5
30.90 30.90 30.50 2,600 0 0 0
VBB
12.4
12.4
13.05 13.05 12.35 17,700 1,100 2,200 0
VBC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
VBT
3.5
3.5
3 3.50 3 300 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC2
3
3
3 3.10 3 36,600 0 0 0
VC3
23
23
23.20 23.20 22.80 2,923,200 6,900 97,102 0
VC6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VC7
7
7
7.10 7.10 6.90 50,000 0 200 0
VC9
4.3
4.3
4.30 4.30 4.30 1,300 0 0 0
VCA
6.5
6.5
6.47 6.50 6.30 6,900 0 0 0
VCB
56.3
56.3
56.70 57.20 56.20 3,290,100 182,031 601,229 0
VCC
9
9
9 9.40 9 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
315
315
315 315 315 100 0 0 0
VCG
15.5
15.5
15.55 15.55 15.10 3,246,800 158,100 21,300 0
VCI
19.5
19.5
19.75 19.80 19.35 6,999,500 9,900 276,400 0
VCK
28.2
28.2
28.20 28.35 28 1,621,500 11,600 44,700 0
VCM
6.2
6.2
6.20 6.20 6.20 100 0 0 0
VCP
23.3
23.3
23.40 23.60 23.20 15,800 0 0 0
VCR
58
58
58 58 58 0 0 0 0
VCS
31.4
31.4
30.60 31.50 30.60 48,800 1,900 12,500 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 1,200 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
29.6
29.6
29.60 29.60 29.60 2,200 0 0 0
VDS
10.4
10.4
10.50 10.50 10.20 409,600 1,600 1,500 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VE3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VEA
39
39
39 39.50 38.70 540,200 0 107,000 0
VEC
25.1
25.1
25.10 25.10 25.10 3,000 0 0 0
VEF
79.2
79.2
79.80 79.80 79.20 2,500 0 0 0
VES
20.8
20.8
20.80 20.80 20.80 100 0 0 0
VET
13.2
13.2
13.10 13.20 13.10 1,100 0 0 0
VFC
66.5
66.5
66.50 66.50 66.50 0 0 0 0
VFG
41.8
41.8
41.20 41.80 41.20 2,400 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.7
9.7
9.80 10 9.70 742,000 1,900 3,300 0
VGC
44.2
44.2
44.95 44.95 42.70 560,900 55,300 179,900 0
VGG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
VGI
78.2
78.2
78.50 79 78 181,300 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.7
28.7
28.80 28.80 28.40 24,100 0 0 0
VGR
127.5
127.5
127 127.90 127 11,600 0 0 0
VGS
18.9
18.9
19 19.20 18.40 386,700 3,100 3,500 0
VGT
11.9
11.9
11.90 12.20 11.70 1,254,300 0 0 0
VGV
47.8
47.8
44.60 47.80 44.60 2,500 0 0 0
VHC
51.5
51.5
51.90 52 51.20 224,400 30,300 7,100 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.8
2.8
2.80 2.90 2.80 54,900 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 1,600 0 0 0
VHH
1.5
1.5
1.70 1.70 1.50 1,600 0 0 0
VHL
10.5
10.5
9.90 10.50 9.90 1,000 0 100 0
VHM
64
64
62.60 65.30 62.20 13,819,600 3,719,616 1,215,080 0
VIB
14.1
14.1
14.15 14.15 13.85 6,836,500 2,241,000 2,002,000 0
VIC
232.9
232.9
225 235.50 225 2,592,200 1,219,860 187,235 0
VID
4.2
4.2
4.17 4.17 4.17 0 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 14.50 4,200 0 0 0
VIG
4.1
4.1
4.10 4.20 4.10 33,800 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIN
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VIP
9.8
9.8
9.81 9.90 9.79 24,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
25.90 25.90 25.90 31,200 0 0 0
VIW
19.9
19.9
20 20.30 19.80 39,600 0 0 0
VIX
12.6
12.6
12.80 12.80 12.45 32,295,500 269,700 864,100 0
VJC
128.6
128.6
128.90 130.50 128 820,100 49,900 56,520 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VLB
51.9
51.9
51.60 52.30 51.60 47,600 0 100 0
VLC
11.3
11.3
11.30 11.40 11.30 3,700 0 0 0
VLG
6.4
6.4
6.50 6.50 6.40 1,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10
10
10 10 10 1,000 0 0 0
VLW
26.6
26.6
26.60 26.60 26.60 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.4
3.4
3.50 3.50 3.40 800 0 0 0
VMD
15.3
15.3
15.35 15.40 15.30 29,300 4,200 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
32
32
32 32 32 200 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VNB
14.4
14.4
14.40 14.70 14.10 39,200 0 0 0
VNC
35.3
35.3
35.10 35.30 35.10 1,100 0 0 0
VND
13.8
13.8
14 14.05 13.70 7,769,900 124,900 641,850 0
VNE
2.1
2.1
1.90 2.10 1.90 1,279,400 0 2,800 0
VNF
12.8
12.8
12.70 12.80 12.70 10,200 0 300 0
VNG
5.1
5.1
5.06 5.06 5.06 100 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6.6
6.6
7.10 7.10 6.60 700 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 1,700 1,700 0 0
VNM
58.1
58.1
58.40 58.50 57.90 1,232,300 313,159 472,909 0
VNP
17.1
17.1
17.10 19.10 17 90,400 0 0 0
VNR
18.1
18.1
17.80 18.10 17.80 17,900 0 0 0
VNS
6
6
6.33 6.33 6 42,500 0 200 0
VNT
30
30
30 30 30 14,900 0 14,900 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
530.1
530.1
560 560 530.10 700 0 0 0
VOS
12.1
12.1
11.95 12.10 11.70 827,600 172,500 700 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
24.0
24.0
24 24.10 23.75 11,762,100 1,130,500 1,006,995 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.7
20.7
20.55 20.65 20.55 200 0 0 0
VPG
1.1
1.1
1.09 1.11 1.06 137,600 0 0 0
VPH
2.7
2.7
2.64 2.66 2.62 11,400 0 0 0
VPI
55.8
55.8
54 56.10 53 2,236,900 10,300 349,400 0
VPL
85.5
85.5
83.60 85.50 83 1,012,900 53,400 263,801 0
VPR
7
7
7 7 7 0 0 0 0
VPS
8.3
8.3
8.49 8.49 8.30 5,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.8
23.8
23.80 24.15 23.55 1,122,800 16,700 262,400 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
11.4
11.4
11.60 11.60 10.80 234,700 0 0 0
VRE
25.3
25.3
25 25.50 24.80 5,554,100 1,278,700 413,500 0
VRG
13
13
13 13 13 600 0 0 0
VSA
16.9
16.9
17 17 16.90 700 0 0 0
VSC
14.6
14.6
14.70 14.90 14.45 21,856,200 1,522,600 433,900 0
VSE
6.8
6.8
6.80 6.80 6.80 2,500 0 0 0
VSF
29.1
29.1
28.80 29.20 28.50 58,900 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.3
41.3
41 41.45 41 1,600 0 100 0
VSI
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
15.6
15.6
15.50 15.60 15.50 6,400 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
12
12
11.50 12.25 11.50 4,500 0 100 0
VTC
9.2
9.2
9.20 9.20 9 11,400 0 0 0
VTD
4.1
4.1
4 4.10 4 99,700 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
29.9
29.9
30.50 31 28 37,100 2 2,605 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
11.10 11.10 10.80 1,259,800 0 0 0
VTP
47.8
47.8
48.20 48.90 47.35 439,000 42,200 3,557 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
9.1
9.1
9.20 9.20 8.90 29,800 0 0 0
VTV
14
14
14 14 14 5,500 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 1,309,700 0 26,800 0
VUA
15
15
15 15 15 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
84.3
84.3
85 87.20 82.30 253,300 8,200 64,400 0
VW3
8.8
8.8
6.80 8.80 6.80 300 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
25
25
25 25 25 100 0 0 0
WCS
284.2
284.2
284.20 284.20 284.20 0 0 0 0
WSB
53.5
53.5
53.50 53.50 53.50 0 0 0 0
WSS
6
6
6.10 6.10 6 1,800 0 0 0
WTC
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
X20
10.4
10.4
10.50 10.50 10.40 500 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 100 0 0 0
XMC
8.7
8.7
8.60 8.70 8.60 3,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
14.80 15 14.80 2,200 0 0 0
XPH
13.5
13.5
13.50 13.50 13.50 100 0 0 0
YBC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
YBM
9.7
9.7
9.40 9.74 9.36 2,500 0 0 0
YEG
8.2
8.2
7.79 8.29 7.75 1,896,400 261,300 1,100 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
261.1
261.1
0 0 0 55,913,787 0 0 0
126.9
126.9
0 0 0 23,064,694 0 0 0
1,893.0
1,893.0
0 0 0 262,110,706 0 0 0
1,760.6
1,760.6
0 0 0 672,074,209 0 0 0

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