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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/10/2026

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 01/10/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
29 29 29 0 0 0 0
AAA
7.2
7.2
7.20 7.22 7.13 1,089,400 0 17,500 -0.1
AAH
1.7
1.7
1.70 1.80 1.70 114,600 0 0 0
AAM
7.8
7.8
7.80 7.80 7.75 700 0 0 0
AAN
15.8
15.8
15.80 15.85 15.65 212,000 0 0 0
AAS
9.9
9.9
10.10 10.20 9.60 1,612,100 0 1,000 0.0
AAT
1.9
1.9
1.87 1.87 1.82 12,800 0 0 0
AAV
5.9
5.9
5.90 6 5.90 229,000 0 0 0
ABB
17.9
17.9
18 18.10 17.70 567,000 0 0 0
ABC
10.1
10.1
10 10.10 9.80 3,500 0 0 0
ABI
19.2
19.2
19 19.20 19 22,900 2,200 0 0.0
ABR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ABS
2.9
2.9
2.80 2.92 2.80 256,600 0 0 0
ABT
50
50
50.20 50.20 50 600 0 0 0
ABW
14.6
14.6
14.70 14.70 14.50 92,500 0 0 0
ACB
21.1
21.1
21.10 21.25 21.05 3,419,400 168,400 940,200 -16.3
ACC
4.2
4.2
4.23 4.25 4.19 148,200 0 0 0
ACE
29.1
29.1
29.10 29.10 29.10 500 0 0 0
ACG
31.3
31.3
30.50 31.30 30.50 400 0 0 0
ACL
11.2
11.2
11.95 11.95 11.20 200 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.1
39.1
39.20 39.40 39 182,500 9,400 16,400 -0.3
ADC
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
ADG
8.6
8.6
7.65 8.63 7.63 3,800 0 0 0
ADP
23.6
23.6
23.20 24 23.20 400 0 0 0
ADS
7.8
7.8
7.76 7.80 7.70 16,800 0 0 0
AFX
9.8
9.8
9.78 9.83 9.72 173,600 0 0 0
AG1
12
12
11.80 12 11.80 600 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9
9
8.87 9 8.83 124,000 1,100 17,600 -0.1
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
27.5
27.5
28.20 28.90 27.50 20,800 0 0 0
AGR
11.2
11.2
11.13 11.32 11.13 272,400 800 400 0.0
AGX
145
145
145 145 145 100 0 0 0
AIC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
AIG
47.2
47.2
47.50 48 47 1,500 0 0 0
ALC
21.3
21.3
21.90 21.90 21 26,900 300 0 0.0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
7.1
7.1
6.90 7.10 6.90 18,100 0 0 0
AMC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
7.2
7.2
7.20 7.20 7 13,500 0 0 0
AMV
1.2
1.2
1.10 1.20 1.10 137,300 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.9
18.9
18.25 19.30 18.25 21,800 200 0 0.0
ANV
15.9
15.9
15.55 15.95 15.55 432,500 64,500 37,000 0.4
APC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
APF
44.1
44.1
44.50 44.50 44.10 1,400 0 0 0
APG
4.3
4.3
4.35 4.38 4.25 82,900 0 500 0.0
APH
7.0
7.0
6.76 6.99 6.75 302,300 6,800 2,200 0.0
API
4.3
4.3
4.40 4.40 4.20 134,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.90 3.90 3.90 100 0 0 0
APS
5.3
5.3
5.30 5.40 5.10 504,500 0 0 0
APT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
ASM
5.0
5.0
4.97 5.06 4.97 59,500 0 300 0.0
ASP
16.2
16.2
16.60 16.60 15.85 209,300 600 2,400 0.0
AST
60.5
60.5
60.50 61 60.50 2,200 1,000 1,000 0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.1
38.1
38.80 38.80 38.10 1,100 0 0 0
AVG
7.5
7.5
7.50 7.50 7.40 8,400 0 0 0
BAB
10.6
10.6
10.60 10.80 10.60 2,400 0 0 0
BAF
31.2
31.2
31.30 31.60 30.85 1,498,600 12,400 628,000 -19.1
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
28.5
28.5
28.50 28.50 28.50 100 0 0 0
BBH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BBT
13.1
13.1
14.50 14.50 13.10 11,000 0 0 0
BCA
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.6
5.6
5.50 5.60 5.50 16,400 0 0 0
BCE
5.3
5.3
5.40 5.40 5.28 34,600 0 34,400 -0.2
BCF
36
36
36 36 36 0 0 0 0
BCM
39.5
39.5
39.65 40.35 39.25 362,200 71,900 4,100 2.7
BCP
8
8
8 8 8 2,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26
26
26 26 26 500 0 0 0
BDT
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
BDW
24
24
24 24 24 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
53.9
53.9
50.40 53.90 50.40 500,300 76,000 13,800 3.2
BGE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
21.3
21.3
21.30 21.30 21.30 0 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.6
27.6
27.60 27.60 27.60 900 0 0 0
BHP
8.8
8.8
9.10 9.10 8.80 500 0 0 0
BIC
20.4
20.4
20.36 20.50 20.26 13,300 0 200 0.0
BID
35.5
35.5
35.90 36 35.45 2,302,900 109,700 655,100 -19.4
BIG
4.6
4.6
4.70 4.70 4.50 222,800 0 0 0
BIO
12.2
12.2
12 12.60 12 2,400 0 0 0
BKC
13.2
13.2
13.20 13.20 12.70 25,500 0 0 0
BKG
1.7
1.7
1.68 1.70 1.66 216,600 0 0 0
BLF
2.7
2.7
2.40 2.70 2.40 700 0 0 0
BLI
8.2
8.2
7.70 8.20 7.70 4,700 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
19
19
17.50 19 17.50 600 0 0 0
BMC
10
10
10.50 10.50 9.90 8,400 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
14.10 14.15 13.75 141,000 600 34,200 -0.5
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
10.8
10.8
10.80 10.80 10.80 100 100 100 0
BMP
143.1
143.1
143 143.90 142.90 23,800 2,100 2,800 -0.1
BMS
12.1
12.1
12.10 12.10 11.90 27,300 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BNA
2
2
2 2 2 0 0 0 0
BNW
16.9
16.9
17 17 16.90 500 0 0 0
BOT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BQP
15
15
15 15 15 0 0 0 0
BRC
11
11
10.95 11 10.95 1,700 0 0 0
BRR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BRS
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BSA
19.9
19.9
19.90 20 19.90 16,100 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSI
25.6
25.6
25.50 25.90 25.45 213,700 14,500 6,000 0.2
BSL
12.3
12.3
12.30 12.30 12.30 8,200 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
BSR
31.4
31.4
31.40 32.10 31.20 7,773,500 236,000 1,036,800 -25.4
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.6
4.6
4.60 4.60 4.60 10,000 0 0 0
BTD
18
18
18 18 18 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.3
18.3
18 18.30 18 700 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 16,600 0 0 0
BTP
6.8
6.8
6.85 6.90 6.79 4,400 0 0 0
BTS
4.4
4.4
4.40 4.40 4.30 17,400 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 100 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
10.50 10.65 10.50 782,500 26,500 6,000 0.2
BVG
2.8
2.8
2.90 2.90 2.80 300 0 0 0
BVH
74.5
74.5
74.20 75.30 73.20 620,100 183,800 73,800 8.2
BVL
13
13
13 13 13 100 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.3
26.3
26.30 26.70 26.10 435,700 8,700 300 0.2
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
41.0
41.0
40.80 41.50 40.70 428,900 0 15,100 -0.6
BWS
28.5
28.5
28.50 28.90 28.50 94,200 0 0 0
BXH
20
20
20 20 19.90 303,700 0 0 0
C22
14.5
14.5
14.50 14.50 14.50 0 0 0 0
C32
15.1
15.1
15 15.05 15 1,700 0 0 0
C47
8.3
8.3
8.25 8.25 8 20,300 1,000 0 0.0
C4G
4.7
4.7
4.80 4.90 4.70 228,600 0 0 0
C69
16.8
16.8
16.70 16.80 16.40 127,000 12,100 800 0.2
C92
3.1
3.1
3.10 3.10 3.10 500 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
5.90 6 5.90 18,600 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.5
41.5
40.80 41.70 40.50 5,800 0 0 0
CAR
20.5
20.5
20.50 20.50 20.50 13,200 0 0 0
CAT
14
14
14.10 14.80 14 67,600 0 0 0
CBI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CC1
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCA
14.5
14.5
14.50 14.50 14 400 0 0 0
CCC
5.9
5.9
6.30 6.30 5.89 7,700 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.3
3.3
3.30 3.36 3.29 24,000 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CCT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.7
20.7
21 21.30 20.60 176,600 6,300 9,800 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.7
25.7
25 25.70 25 1,500 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
10.8
10.8
10.90 11 10.50 3,841,100 0 325,500 -3.5
CET
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3
3
3 3 3 3,100 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.5
26.5
26.45 26.50 26.45 1,300 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9
9
8.50 9.20 8.50 3,700 0 0 0
CID
7.8
7.8
7.70 7.80 7.70 400 0 0 0
CIG
7.1
7.1
7.07 7.13 7.07 166,300 0 0 0
CII
12.3
12.3
12.45 12.45 12.15 6,227,700 193,000 381,500 -2.3
CIP
1.6
1.6
1.60 1.60 1.60 700 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CKA
48.8
48.8
49.20 49.60 48.80 3,500 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.6
5.6
5.59 5.60 5.58 3,300 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
53.90 54.10 53.90 1,700 0 400 0.0
CLH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CLI
25.3
25.3
25.40 25.70 25 336,200 0 200 0.0
CLL
27.0
27.0
26.95 26.95 26.90 5,900 0 0 0
CLM
55.1
55.1
55.10 55.10 55.10 0 0 0 0
CLW
47.6
47.6
47.60 47.60 47.60 0 0 0 0
CLX
13.1
13.1
13 13.20 13 28,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 1,100 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
21.2
21.2
21.20 21.50 21.20 98,500 2,400 2,400 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
14.9
14.9
13.70 14.90 13.70 6,300 0 0 0
CMN
14.9
14.9
15 15.30 14.90 25,400 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.4
5.4
5.10 5.40 5.10 5,100 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 0 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.5
4.5
4.50 4.55 4.50 16,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.8
29.8
28.50 29.80 28.50 300 0 0 0
CNG
21.4
21.4
20.85 21.40 20.85 200 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 400 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CQN
29.6
29.6
29.60 29.80 29.50 24,900 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 200 0 0 0
CRC
5.1
5.1
5.08 5.12 5.01 159,800 400 3,700 0.0
CRE
6.3
6.3
6.30 6.35 6.23 137,300 3,500 15,000 -0.1
CRV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CSC
9.5
9.5
9 9.50 9 28,400 0 0 0
CSI
14.3
14.3
14.90 14.90 14.30 1,100 1,100 600 0.0
CSM
12.9
12.9
12.60 13.50 12.60 148,000 2,500 8,500 -0.1
CST
10.3
10.3
10.30 10.40 10.20 1,800 0 0 0
CSV
20.0
20.0
20 20.05 19.80 75,600 2,000 9,900 -0.2
CT3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CT6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CTB
16.6
16.6
16.60 16.60 16.60 200 0 0 0
CTD
59.3
59.3
58.60 59.30 58.60 218,200 156,600 54,400 6.0
CTF
18.2
18.2
18.20 18.25 17.10 179,000 10,200 62,700 -0.9
CTG
30.1
30.1
30.05 30.25 29.90 5,685,400 665,600 593,600 2.2
CTI
15.5
15.5
15.30 15.50 15.30 79,900 12,400 0 0.2
CTP
7
7
7 7.10 6.70 140,600 0 0 0
CTR
71.5
71.5
71.60 72.60 70.50 269,900 30,900 14,600 1.2
CTS
20.2
20.2
20.40 20.80 20.15 883,900 56,500 34,500 0.4
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27
27
27 27 27 0 0 0 0
CTX
4.3
4.3
4.30 4.30 4.30 5,200 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 68,300 0 0 0
CVT
26.4
26.4
26.35 26.35 26.35 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.3
11.3
11.30 11.30 11.30 100 0 0 0
D2D
22.4
22.4
22.45 22.80 22.25 101,700 0 3,400 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.8
13.8
13.80 13.80 13.80 400 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.2
2.2
2.26 2.26 2.14 88,700 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 300 0 0 0
DAT
8.1
8.1
8.05 8.05 8.05 0 0 0 0
DBC
15
15
15.20 15.35 15 1,801,800 0 0 0
DBD
46.8
46.8
46.25 46.75 45.20 12,700 5,100 0 0.2
DBM
24
24
24 24 24 0 0 0 0
DBT
13.2
13.2
13.10 13.20 13.10 4,000 0 0 0
DC1
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.2
6.2
6.16 6.27 6.16 169,000 2,400 0 0.0
DCF
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
46.5
46.5
44.90 46.50 44 1,510,700 0 0 0
DCM
33.7
33.7
33.50 33.95 33.50 1,621,700 96,400 110,000 -0.5
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
9.1
9.1
9 9.10 9 1,500 0 0 0
DDG
1
1
0.90 1 0.90 39,500 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DDV
16
16
16.20 16.30 15.90 348,600 0 0 0
DFC
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35.4
35.4
35.90 35.90 35.40 618,500 4,400 179,500 -6.2
DGT
4.1
4.1
4.10 4.20 4.10 43,500 0 0 0
DGW
44.2
44.2
44.01 44.89 43.67 1,110,100 518,500 167,100 15.9
DHA
52.6
52.6
52.20 52.90 52.20 5,500 0 0 0
DHB
12
12
11.90 12 11.80 55,100 0 0 0
DHC
38.0
38.0
38.63 38.78 38.05 301,200 12,600 76,800 -2.5
DHD
26.8
26.8
26.60 26.80 26.60 3,200 0 0 0
DHG
89.5
89.5
90 90 89.50 6,100 2,300 0 0.2
DHM
6.7
6.7
6.64 6.70 6.64 5,700 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
49.4
49.4
49.36 49.36 49.36 200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 100 0 0 0
DIG
9.6
9.6
9.70 9.70 9.34 2,761,500 111,900 133,600 -0.2
DIH
7.1
7.1
6.60 7.10 6.60 51,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4
4
4 4.10 3.90 87,600 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2
2
2.01 2.02 1.98 495,300 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DMC
56.5
56.5
55.80 56.50 55.80 400 0 100 0.0
DMN
8
8
8 8 8 1,000 0 0 0
DMX
77.1
77.1
76.80 77.50 76.50 75,000 34,800 26,500 0.6
DNA
22
22
22 22 22 0 0 0 0
DNC
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNH
51
51
51 51 51 100 0 0 0
DNL
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DNM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNN
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNP
19.9
19.9
19.30 19.90 19.30 1,100 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 800 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
28.3
28.3
28.30 28.30 28.30 400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
61 61 60.70 2,700 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
26.6
26.6
27.10 27.40 26.50 364,100 1,500 81,800 -2.1
DPH
39.1
39.1
39.10 39.10 39.10 100 0 0 0
DPM
22.4
22.4
22.45 22.75 22.35 2,247,700 28,800 156,400 -2.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.70 39.05 38.30 407,400 12,300 19,000 -0.3
DQC
9.7
9.7
9.66 9.66 9.66 0 0 0 0
DRC
9.9
9.9
9.97 9.97 9.84 35,900 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DRH
1.5
1.5
1.57 1.57 1.50 112,400 0 0 0
DRI
15.5
15.5
15.70 16.10 15.30 1,765,500 66,000 400 1.0
DRL
42.9
42.9
42.90 43.10 42.90 7,200 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.9
9.9
9.70 9.94 9.50 4,400 0 100 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.80 21.90 21.65 359,800 0 107,900 -2.3
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.6
11.6
11.80 11.90 11.50 41,300 0 0 0
DSN
36.8
36.8
37.20 37.20 36.80 3,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7.2
7.2
7.30 7.50 7.20 116,500 0 0 0
DTA
3.4
3.4
3.20 3.37 3.20 300 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10
10
9.90 10.10 9.90 67,900 0 0 0
DTG
12.8
12.8
12.70 12.80 12.70 5,200 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.70 1.80 1.70 1,300 0 0 0
DTK
10.5
10.5
10.70 11.60 10.50 2,600 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DTP
60.7
60.7
61 61 60.70 1,000 0 0 0
DTR
10.9
10.9
10.80 11 10.60 109,900 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
4
4
4 4 4 0 0 0 0
DVC
11
11
11 11 11 1,000 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
3.5
3.5
3.50 3.60 3.40 41,300 0 0 0
DVN
16.9
16.9
17.20 17.20 16.80 13,300 0 0 0
DVP
75.3
75.3
75.50 76.50 75.20 5,300 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.2
10.2
10.15 10.25 10 4,662,900 102,600 349,400 -2.5
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.4
13.4
13.60 13.60 13.40 238,600 0 0 0
DXS
5.1
5.1
5.11 5.18 5.07 1,144,400 0 32,300 -0.2
DXV
3.4
3.4
3.36 3.36 3.36 0 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 200 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.6
16.6
16.90 16.95 16.60 3,422,600 7,200 860,000 -14.2
EIC
19
19
19 19 19 3,800 0 0 0
EID
18.1
18.1
16.80 18.10 16.80 800 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ELC
12.5
12.5
12.80 12.90 12.50 482,300 5,300 14,600 -0.1
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
21.9
21.9
24.50 24.50 21.90 200 0 0 0
EVE
8.5
8.5
8.40 8.56 8.40 3,900 1,300 0 0.0
EVF
11.5
11.5
11.50 11.70 11.30 927,300 5,300 100,400 -1.1
EVG
3.9
3.9
3.89 3.91 3.85 191,500 0 5,800 0.0
EVS
4.9
4.9
5 5.20 4.90 86,500 0 0 0
F88
49.9
49.9
51.30 52.40 49 162,900 9,800 68,700 -2.9
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 2.88 2.77 11,700 0 0 0
FCN
10.6
10.6
10.40 10.60 10.35 754,300 24,500 42,600 -0.2
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26
26
26 26 26 0 0 0 0
FIC
15
15
15 15 14.70 2,900 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.5
2.5
2.59 2.59 2.52 24,800 0 0 0
FIT
2.9
2.9
2.88 2.97 2.88 823,500 0 0 0
FMC
32.8
32.8
33 33 32.75 6,400 0 0 0
FOC
61.3
61.3
61.80 61.80 61.30 13,900 4,600 0 0.3
FOX
60.2
60.2
60 60.80 60 48,700 0 0 0
FPT
62.7
62.7
63 63.10 62.60 3,413,000 982,900 415,700 35.6
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
146.6
146.6
147 149.80 145 849,900 421,600 150,900 39.9
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39.7
39.7
39.70 39.70 39.70 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
18.9
18.9
18.70 19.25 18.70 665,000 62,600 2,300 1.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.7
7.7
7.60 7.90 7.60 26,600 0 0 0
GAS
82
82
82 83.80 81.50 650,400 13,000 102,700 -7.4
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.1
18.1
18 18.90 18 7,300 0 0 0
GDA
11.4
11.4
11.44 11.44 11.35 13,600 0 0 0
GDH
8.8
8.8
8.70 8.80 8.70 2,000 0 0 0
GDT
15.9
15.9
15.70 15.90 15.70 5,900 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
71.5
71.5
75.20 75.20 70.50 1,344,800 13,700 443,700 -31.2
GEG
11.9
11.9
12 12 11.85 99,800 6,600 3,100 0.0
GEL
28.2
28.2
29.30 29.40 28.10 1,725,400 271,900 233,900 1.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.8
23.8
24.20 24.20 23.30 7,787,300 686,100 1,637,600 -22.6
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.1
24.1
24 24.05 23.75 5,000 200 0 0.0
GIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GIL
7.9
7.9
7.92 8.10 7.91 47,500 2,200 0 0.0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GLT
21.6
21.6
21 21.60 20.70 700 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
3.7
3.7
3.70 3.70 3.70 0 0 0 0
GMD
52.3
52.3
52.07 52.67 51.80 1,298,700 672,400 284,500 30.4
GMH
6.8
6.8
6.58 6.79 6.50 900 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 0 0 0 0
GPC
1.8
1.8
1.90 2 1.80 23,900 0 0 0
GSM
24.1
24.1
24.10 24.10 24.10 0 0 0 0
GSP
10.0
10.0
10 10 9.94 57,900 0 0 0
GTA
7.9
7.9
7.85 7.85 7.85 700 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 10.90 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
18.6
18.6
18.60 18.60 18.60 0 0 0 0
GVR
32.8
32.8
33.35 33.70 32.55 3,142,500 0 200 0.0
GVT
85.6
85.6
85.60 85.60 85.60 100 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HAC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 100 0 0 0
HAG
14.8
14.8
14.05 14.90 14 8,658,200 586,900 621,900 -0.7
HAH
51.5
51.5
51.90 52.10 50.90 942,600 127,200 311,500 -9.5
HAM
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HAN
7.9
7.9
8 8 7.90 400 0 0 0
HAP
7.1
7.1
7 7.09 7 800 0 0 0
HAR
2.3
2.3
2.27 2.36 2.27 29,100 0 0 0
HAS
9.5
9.5
9.45 9.45 9.45 0 0 0 0
HAT
30
30
28.50 30 28.50 1,000 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.4
8.4
8.55 8.55 8.41 21,600 0 0 0
HBC
3.3
3.3
3.40 3.40 3.30 289,700 0 100 0.0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 1,800 0 0 0
HCC
22.9
22.9
22.80 23 22.70 3,800 0 0 0
HCD
6.1
6.1
6.07 6.09 6 32,500 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.6
23.6
23.90 24.10 23.50 2,365,600 22,400 176,100 -3.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 100 0 0 0
HD6
7.4
7.4
7.40 7.40 7.40 300 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
7.9
7.9
7.80 8 7.60 154,000 0 0 0
HDB
22.4
22.4
22.48 22.56 22.20 12,687,500 2,422,200 241,700 61.0
HDC
10.6
10.6
10.55 10.60 10.20 1,326,700 0 145,900 -1.5
HDG
15.3
15.3
15.35 15.50 15.15 551,400 0 25,000 -0.4
HDM
31.6
31.6
31.50 31.70 31.50 9,600 0 0 0
HDP
27
27
27 27 27 500 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.6
27.6
27.60 27.60 27.60 300 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
103
103
105.10 105.20 103 2,800 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
78
78
78 78 78 0 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 673,900 100,000 1,300 0.1
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.5
17.5
17.65 17.70 17.40 283,600 0 31,700 -0.6
HHS
9.2
9.2
9.29 9.29 9.06 840,400 3,400 18,300 -0.1
HHV
9.0
9.0
9.10 9.10 8.95 2,048,400 39,300 373,100 -3.0
HID
4.0
4.0
4.16 4.21 3.95 780,200 8,000 23,700 -0.1
HII
9.5
9.5
9.46 9.67 9.31 396,600 101,500 9,800 0.9
HIO
7.3
7.3
7.40 7.40 7.30 4,600 0 3,000 0.0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.2
25.2
25.30 25.30 25.20 2,400 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
12.8
12.8
12.80 12.80 12.30 8,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
798
798
798 798 798 0 0 0 0
HLC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HLD
12.7
12.7
12.80 12.80 12 10,000 0 900 0.0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.80 10.85 10.70 2,200 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
10.5
10.5
10.50 10.50 10.50 300 0 0 0
HMH
16.4
16.4
16.40 16.40 16.40 200 0 0 0
HMR
9
9
8.60 9 8.10 7,300 0 0 0
HMS
31.9
31.9
31.90 31.90 31.90 100 0 0 0
HNA
21
21
21.40 21.40 21 3,400 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 100 0 0 0
HND
8.9
8.9
9.00 9.00 8.71 5,000 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6.1
6.1
6.10 6.20 6 1,263,200 0 5,000 0.0
HNI
29
29
29 29 29 100 0 100 0.0
HNM
8.2
8.2
7.80 8.20 7.80 133,000 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 3.90 3.80 1,700 0 0 0
HOT
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HPA
26.1
26.1
26.30 26.90 26.05 88,000 100 300 0.0
HPB
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 5,500 0 0 0
HPG
20.1
20.1
20.15 20.25 20.05 11,097,100 1,019,700 839,400 3.7
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
64.6
64.6
57.50 64.60 57.50 500 0 0 0
HPT
28
28
28 28 28 1,400 0 0 0
HPW
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HPX
4
4
3.96 4.01 3.92 668,300 36,700 1,200 0.1
HQC
1.9
1.9
1.85 1.87 1.85 1,362,500 185,700 10,000 0.3
HRB
22.5
22.5
22.50 22.50 22.50 400 0 0 0
HRC
31.9
31.9
30.60 31.90 29.10 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10
10
10 10.10 9.98 1,716,700 18,200 16,800 0.0
HSL
9.4
9.4
8.83 9.44 8.60 3,662,200 33,300 2,500 0.3
HSM
5.9
5.9
5.30 5.90 5.30 400 0 0 0
HSP
16.4
16.4
16.40 16.40 16.40 1,000 0 0 0
HSV
3.7
3.7
3.60 3.70 3.60 3,300 0 0 0
HT1
11.9
11.9
11.85 11.90 11.80 144,300 0 0 0
HTC
33.7
33.7
33.67 33.67 33.67 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 1,400 0 0 0
HTG
33.2
33.2
33.30 33.30 32.85 1,600 0 0 0
HTI
18.2
18.2
18.15 18.20 18.10 12,900 1,200 0 0.0
HTL
19.8
19.8
19.80 19.80 19.30 1,200 0 0 0
HTM
10.4
10.4
10.30 10.40 10.30 700 0 0 0
HTN
7.5
7.5
7.44 7.56 7.38 439,800 12,600 11,200 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11.4
11.4
11.45 11.45 11 3,600 0 0 0
HU1
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.1
8.1
8.30 8.30 8 1,500 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 3,900 200 0 0.0
HUB
10.9
10.9
11 11 10.85 14,100 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12.5
12.5
12.50 12.50 12.20 2,007,200 6,700 17,400 -0.1
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.3
10.3
10.25 10.30 10.20 232,300 16,900 0 0.2
HVN
20.8
20.8
20.55 20.90 20.55 511,300 274,300 74,600 4.2
HVT
23.1
23.1
23 23.40 22.90 5,000 0 0 0
HVX
2.2
2.2
2.30 2.30 2.20 1,800 0 0 0
HWS
14.6
14.6
14.60 14.60 14.60 0 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
1.5
1.5
1.50 1.70 1.40 4,800 0 0 0
ICG
10.9
10.9
10.40 10.90 10.40 18,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25
25
25 25 25 200 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 1,700 0 0 0
IDC
33.6
33.6
34 34 33.20 616,000 184,400 207,600 -0.8
IDI
4.5
4.5
4.52 4.52 4.47 84,500 0 0 0
IDJ
2.9
2.9
3 3.10 2.90 609,000 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.7
21.7
21.70 21.80 21.60 2,800 0 0 0
IFS
17.2
17.2
17.20 17.20 17.20 800 0 300 0.0
IJC
6.7
6.7
6.71 6.76 6.65 495,900 0 8,000 -0.1
ILA
5.9
5.9
6 6 5.90 5,700 0 0 0
ILB
18.9
18.9
18.90 18.90 18.90 4,000 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 200 0 0 0
ILS
18
18
18.50 18.50 18 200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.5
36.5
36.20 36.80 36.10 900 0 100 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
35.9
35.9
35.90 35.90 35.90 0 0 0 0
IPA
12.7
12.7
12.90 12.90 12.30 21,200 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
21.5
21.5
21.60 21.60 21.50 7,800 0 0 0
IST
30.2
30.2
30.50 30.90 30 3,600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
9.33 9.33 8.73 5,300 0 0 0
ITD
10.8
10.8
10.85 10.85 10.75 1,000 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 89,400 0 0 0
ITS
2.8
2.8
2.80 2.80 2.80 2,500 0 0 0
IVS
6.2
6.2
6.20 6.20 6.20 14,500 10,800 0 0.1
JOS
1
1
1 1 1 0 0 0 0
JVC
2.5
2.5
2.40 2.52 2.40 124,800 1,600 0 0.0
KAI
11.7
11.7
11.70 11.80 11.70 42,900 0 0 0
KBC
25.4
25.4
25.10 25.40 25.05 1,603,600 16,000 722,300 -17.7
KCB
9.6
9.6
9.50 9.70 9.50 18,700 0 0 0
KDC
50.8
50.8
50.50 50.90 50.40 107,200 2,200 400 0.1
KDH
13.8
13.8
13.86 13.95 13.64 3,261,000 277,500 110,800 2.5
KDM
20.7
20.7
20.70 20.70 20.70 3,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 4,100 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.63 4.65 4.59 2,237,700 48,500 303,800 -1.2
KHP
9.5
9.5
9.42 9.45 9.33 8,400 0 0 0
KHS
12.5
12.5
12.50 12.50 12.10 3,900 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 100 0 0 0
KHX
14
14
14 14 14 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.8
11.8
11.70 11.90 11.70 130,400 0 16,500 -0.2
KMR
2.2
2.2
2.22 2.22 2.22 200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
15.8
15.8
15.80 15.80 15.80 2,500 0 0 0
KSB
12.9
12.9
12.85 12.85 12.60 259,500 12,000 0 0.2
KSD
5
5
5.10 5.10 5 2,500 0 0 0
KSF
75.7
75.7
76 76.90 75.50 109,400 800 18,600 -1.4
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 500 0 0 0
KSV
107.9
107.9
107.50 110 106.10 34,500 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
26.2
26.2
26.20 26.20 26.20 0 0 0 0
KTS
19.4
19.4
19.40 19.40 19.40 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
0.90 1 0.90 154,500 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
17.8
17.8
17.80 18.20 17.60 37,100 2,200 0 0.0
L18
13.2
13.2
13.50 14 13.20 11,600 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L40
20.8
20.8
20.90 21.30 20.50 2,900 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L45
1.2
1.2
1.20 1.20 1.20 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 12,400 0 0 0
LAF
19.1
19.1
19.05 19.05 19.05 0 0 0 0
LAI
7.3
7.3
7.50 7.50 7.30 15,700 0 0 0
LAS
11.4
11.4
12.20 12.20 11.10 322,000 0 18,000 -0.2
LAW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
LBE
14.8
14.8
14.80 14.80 14.80 2,000 0 0 0
LBM
29.2
29.2
29.35 29.35 28.60 2,100 1,400 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.5
6.5
6.35 6.49 6.35 564,400 32,500 500 0.2
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.5
2.5
2.46 2.54 2.45 809,500 42,100 8,900 0.1
LDP
7.7
7.7
7.70 7.70 7.70 100 0 0 0
LDW
26
26
26 26 26 100 0 0 0
LEC
4.8
4.8
4.60 4.80 4.60 200 0 0 0
LG9
3.4
3.4
3.50 3.50 3.40 400 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.0
4.0
4.47 4.47 4.01 25,600 0 0 0
LHC
45.9
45.9
45.10 45.90 44.10 2,500 0 0 0
LHG
26.5
26.5
26.65 26.75 26.30 24,900 0 700 0.0
LIC
30
30
30 30 30 100 0 0 0
LIG
2.9
2.9
2.90 2.90 2.80 38,000 0 0 0
LIX
24.8
24.8
24.85 24.85 24.50 300 0 0 0
LKW
30
30
29.90 30 29.90 600 0 0 0
LLM
28.2
28.2
26.80 28.20 26.80 5,100 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.3
9.3
9.30 9.30 9.30 900 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
42
42
44.10 44.10 42 1,983,200 197,500 340,500 -6.0
LPS
19
19
18.50 19.80 18.40 1,334,900 257,800 18,300 4.5
LPT
6.3
6.3
6.30 6.30 6.30 800 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.6
35.6
35.50 35.60 34.30 24,000 0 0 0
LSS
7.8
7.8
7.89 7.89 7.71 26,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
18.9
18.9
18.80 18.90 18.60 4,000 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.3
10.3
10.30 10.60 10.30 2,200 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
19.6
19.6
19.70 19.80 19.55 7,572,900 1,614,000 605,900 19.9
MBG
2.2
2.2
2.20 2.30 2.10 169,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.6
15.6
15.60 16 15.50 2,272,300 31,500 10,000 0.3
MBT
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 4,100 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 17,300 0 0 0
MCH
138.9
138.9
137.70 139.10 137.70 108,300 24,400 21,400 0.4
MCM
26.5
26.5
26.45 26.55 26.40 18,600 0 0 0
MCO
5.1
5.1
4.70 5.10 4.70 18,700 0 0 0
MCP
28.1
28.1
28.15 28.15 28 17,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
MDF
7.6
7.6
8.30 8.30 7.60 300 0 0 0
MDG
36.9
36.9
36.05 36.90 36.05 2,000 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.2
27.2
27.50 27.50 27.20 4,000 0 0 0
MGC
10
10
10 10 10 200 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
26.6
26.6
26.60 26.60 26.60 100 0 0 0
MHC
7.0
7.0
6.80 6.99 6.51 16,700 0 0 0
MIC
8
8
8 8 8 0 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.2
16.2
16.05 16.20 15.95 57,000 16,200 800 0.2
MKP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
MKV
12
12
12 12 12 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 0 0 0 0
MML
26.1
26.1
26.10 26.50 26 59,100 5,000 0 0
MNB
25
25
25 25 25 800 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.7
13.7
13.80 13.80 13.70 5,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18
18
18 18 18 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.2
14.2
14.30 14.50 14.15 9,757,800 203,500 1,536,500 -19.1
MSH
29.9
29.9
29.85 29.90 29.80 52,700 2,300 29,500 -0.8
MSN
70.9
70.9
69.40 71.20 69.10 6,008,100 1,374,800 656,100 50.3
MSR
58.3
58.3
55.60 60 54.30 3,981,000 55,172,879 37,340 0
MST
9.1
9.1
9.20 9.20 9 2,150,100 70,500 260,500 -1.7
MTA
9.7
9.7
10 10 9.70 13,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 200 0 0 0
MTP
12.8
12.8
12.80 12.80 12.70 600 0 0 0
MTS
9
9
9 9 9 100 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
12.6
12.6
12.60 12.60 12.60 2,000 0 2,000 0.0
MVC
11.3
11.3
11.40 11.40 11.30 21,400 0 0 0
MVN
64.9
64.9
60.90 67.50 60.90 26,100 0 2,000 0
MWG
71.6
71.6
71.25 72.73 71.05 2,697,600 10,300 500 0.7
MZG
11.8
11.8
11.95 11.95 11.50 757,100 148,900 54,100 1.1
NAB
12.4
12.4
12.25 12.45 12.25 1,487,700 61,100 120,000 -0.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.0
48.0
48 48 47.85 228,500 9,100 17,800 -0.4
NAG
6.4
6.4
6.30 6.40 6.20 32,100 0 0 0
NAP
11.3
11.3
11.20 11.30 11.20 10,500 0 0 0
NAS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 100 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17.40 17.55 17.20 44,500 800 0 0.0
NBC
7.9
7.9
7.70 7.90 7.70 21,700 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.2
7.2
7 7.20 7 300 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
10.4
10.4
11.10 11.10 10.40 15,100 0 0 0
NCS
31.6
31.6
31.80 31.80 31.60 1,100 0 0 0
NCT
83.4
83.4
83.10 83.60 83.10 6,900 500 3,300 -0.2
ND2
32.4
32.4
32.40 32.40 32.40 700 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.8
7.8
7.80 7.90 7.70 40,500 0 0 0
NDP
20
20
20 20 20 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 2,900 0 0 0
NED
5.7
5.7
5.80 5.80 5.70 6,600 0 0 0
NET
59.9
59.9
59.50 64.73 59.32 14,800 0 0 0
NFC
51.2
51.2
51.20 51.20 51.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.3
7.3
6.88 7.29 6.88 659,500 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
54.5
54.5
54.50 54.50 54.50 100 0 0 0
NHH
9.8
9.8
9.54 9.77 9.52 8,200 100 0 0.0
NHT
11.3
11.3
11.70 11.70 11.30 900 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
9.5
9.5
9.49 9.54 9.43 2,038,200 90,800 191,100 0
NLG
21.9
21.9
21.40 21.85 21.30 2,687,800 149,100 517,769 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.8
38.8
38.80 38.85 38.15 23,900 0 0 0
NNT
58.9
58.9
54.50 58.90 53.70 1,200 0 0 0
NO1
3.6
3.6
3.66 3.66 3.49 5,900 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10
10
10 10 10 1,500 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 202,600 0 1,100 0.0
NSC
61.1
61.1
61.10 61.10 61.10 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
4 4 3.90 2,000 100 100 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
11.3
11.3
11.20 11.30 11.20 400 0 0 0
NT2
22.0
22.0
22.10 22.20 21.80 812,200 112,600 40,100 0
NTC
133.3
133.3
133.80 133.80 132.50 10,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 5,100 0 0 0
NTL
11.4
11.4
11.20 11.50 11.20 234,100 25,600 100 0
NTP
52.1
52.1
53 53.20 52.10 102,400 16,400 49,300 -1.7
NTT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NTW
16
16
16 16 16 1,300 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
13.7
13.7
14.30 14.30 13.70 937,000 0 181,200 -2.6
NVL
10.4
10.4
10.25 10.45 10.10 15,659,200 36,600 562,637 0
NVP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVT
6.8
6.8
6.75 6.75 6.75 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.3
3.3
3 3.30 3 200 0 0 0
OCB
10.2
10.2
10.10 10.20 10.10 989,700 0 212,100 0
OCH
6.3
6.3
6.20 6.30 6.10 39,200 0 0 0
ODE
45.5
45.5
45.70 45.70 45.50 20,300 0 0 0
OGC
2.0
2.0
2.08 2.08 2.03 95,800 100 0 0
OIL
13.4
13.4
13.30 13.90 13.30 1,882,000 400 0 0
ONE
9
9
8.80 9 8.80 1,500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
18.80 20 18.80 16,800 0 12,746 0
ORS
13.5
13.5
13.15 13.50 13.05 2,174,000 93,300 0 0
PAC
13.9
13.9
13.80 13.95 13.75 62,200 3,400 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.50 18.75 18.25 412,400 12,100 127,900 0
PAP
30
30
30 30 30 0 0 0 0
PAS
2
2
2.10 2.10 2 55,600 0 0 0
PAT
78
78
74 79.50 74 26,000 0 0 0
PBC
5.1
5.1
5.20 5.20 5.10 5,700 0 0 0
PBP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.2
20.2
20.50 20.50 20 1,298,200 2,800 273,000 0
PCB
8.6
8.6
8.80 8.80 8.50 262,000 0 0 0
PCC
22
22
23.90 23.90 22 1,100 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PCH
18.3
18.3
18.50 18.50 18.30 103,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PDB
23
23
23.20 23.20 22.50 3,800 0 100 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
83.7
83.7
83.70 84 83.70 2,300 0 0 0
PDR
11.3
11.3
11.10 11.25 10.90 4,396,700 138,300 101,300 0
PDV
9.0
9.0
9 9.14 8.81 70,900 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 0 0 0 0
PET
53
53
56.90 57.40 53 540,500 0 0 0
PFL
1.5
1.5
1.50 1.60 1.50 50,200 0 0 0
PGB
9.7
9.7
9.70 9.80 9.70 19,700 0 0 0
PGC
15.2
15.2
14.20 15.15 14.20 308,400 1,400 0 0
PGD
19.9
19.9
21.05 22 19.85 3,700 100 110 0
PGI
19.9
19.9
19.85 19.85 19.85 0 0 0 0
PGN
5.7
5.7
5.80 5.80 5.50 1,200 0 0 0
PGS
75
75
75 75 75 100 0 0 0
PGT
5.7
5.7
5.40 5.70 5.20 1,500 0 0 0
PGV
21.9
21.9
21.50 22.20 21.15 6,000 0 0 0
PHC
3.7
3.7
3.72 3.80 3.53 20,500 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
50
50
50.10 50.10 50 300 0 0 0
PHP
46.1
46.1
46 47.10 45.80 197,600 2,700 0 0
PHR
33.9
33.9
33.90 34.60 33.35 843,200 0 700 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
PIC
14.3
14.3
13.50 14.30 13.50 1,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PIV
5.9
5.9
6.10 6.10 5.90 8,400 0 0 0
PJC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
PJS
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PJT
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
18.7
18.7
18.70 19.20 18.60 70,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 200 0 0 0
PLP
3.8
3.8
3.70 3.77 3.60 20,100 0 0 0
PLX
36.7
36.7
36.05 37.65 35.50 7,102,400 1,489,700 102,400 0
PMB
9.5
9.5
9.70 9.70 9.50 2,000 0 0 0
PMC
120
120
120.20 120.30 120 2,400 0 0 0
PMG
5.5
5.5
5.50 5.52 5.50 1,100 0 0 0
PMJ
16.8
16.8
16.80 16.80 16.80 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
36.4
36.4
36.40 36.40 36.40 0 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 300 0 0 0
PMW
32
32
32 32 32 500 0 0 0
PNC
22.0
22.0
22 22 21.95 300 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
24.8
24.8
24.75 24.75 24.75 1,677,600 21,015 1,677,600 0
PNP
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
50
50
46 50 46 200 0 0 0
POM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
POS
15
15
15.10 15.10 14.80 7,500 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
12.9
12.9
13.10 13.10 12.85 3,727,500 253,800 516,738 0
PPC
8.6
8.6
8.63 8.65 8.59 99,000 8,100 14,900 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.6
25.6
25.70 25.70 25.60 1,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.2
9.2
9.30 9.30 9.21 2,000 0 0 0
PPT
15.2
15.2
15.20 15.20 14.20 293,700 0 0 0
PPY
7
7
7 7 7 7,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9.10 9.10 9 900 0 0 0
PRE
29.8
29.8
29.50 29.80 29.50 3,700 100 0 0.0
PRO
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PRT
9.6
9.6
8.80 9.60 8.80 200 0 0 0
PSB
4.9
4.9
5 5 4.90 3,000 0 0 0
PSC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSD
12.2
12.2
12.60 12.60 12.20 88,200 0 0 0
PSE
9.7
9.7
9.89 9.89 9.71 5,400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.80 54,000 0 800 0.0
PSL
6
6
6 6 6 0 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
15
15
15 15 15 1,100 0 0 0
PSW
7.3
7.3
7.30 7.30 7.30 4,600 0 0 0
PTB
29.1
29.1
28.80 29.25 28.70 109,000 30,100 1,300 0
PTC
5.4
5.4
5.42 5.42 5.42 0 0 0 0
PTD
8
8
7.50 8 7.50 48,500 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PTL
1.7
1.7
1.73 1.73 1.66 13,300 0 0 0
PTM
10.4
10.4
8.50 10.40 8.50 600 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.3
4.3
4.60 4.80 4.30 13,900 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
2.4
2.4
2.30 2.40 2.10 1,189,000 0 0 0
PVB
21
21
21 21.30 20.40 70,200 9,500 0 0.2
PVC
12.3
12.3
12.20 12.60 12.20 555,600 0 0 0
PVD
18.4
18.4
18.30 18.75 18.30 2,398,100 15,000 191,843 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
6
6
6 6 5.90 26,900 0 100 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.3
66.3
66.30 66.60 64.70 5,400 0 900 -0.1
PVL
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
6
6
6 6 5.80 12,700 0 0 0
PVP
21.6
21.6
20.85 21.70 20.85 1,321,500 156,500 159,800 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
34
34
33.40 34.90 33.40 5,231,200 302,500 293,800 0.2
PVT
23.8
23.8
23.90 24.35 23.30 7,818,800 1,151,800 1,194,263 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10.6
10.6
10.50 10.70 10.40 31,800 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
QCG
9.5
9.5
9.26 9.74 9.26 109,100 1,900 800 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.5
30.5
29.20 30.50 29.20 8,600 0 0 0
QNS
51.8
51.8
51 52.60 51 581,500 16,200 23,400 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 0 0 0 0
QST
21
21
20 21 20 4,000 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
10.8
10.8
10.90 10.90 10.80 91,900 0 0 0
RAL
74
74
73.50 74 73.50 1,800 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 1,200 0 0 0
RCL
11.1
11.1
10.90 11.10 10.90 4,500 0 0 0
REE
47.9
47.9
48.45 48.50 47.30 364,600 26,796 13,101 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
4.8
4.8
5 5 4.80 900 0 0 0
RTB
24.2
24.2
24.20 24.20 24.20 100 0 0 0
RYG
8.3
8.3
8.35 8.35 7.90 4,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 0 0 0 0
S55
59.9
59.9
59.90 59.90 59.90 0 0 0 0
S72
6
6
6 6 6 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.3
7.3
7.20 7.30 7.20 19,600 0 0 0
SAB
43.3
43.3
43 43.65 42.90 398,400 16,200 55,400 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
56.7
56.7
56.70 56.70 56.70 5,200 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.03 6.11 5.90 98,400 2,100 9,800 0
SAS
33.4
33.4
33.20 33.50 33 31,200 0 0 0
SAV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.6
24.6
24 24.80 24 3,700 0 0 0
SBB
18.6
18.6
18.60 18.60 18.60 800 0 0 0
SBD
8.4
8.4
7.50 8.40 7.50 400 0 0 0
SBG
14.1
14.1
13.90 14.10 13.90 223,100 68,200 5,700 0
SBH
39.9
39.9
39 39.90 39 1,800 0 0 0
SBL
8
8
8.60 8.60 8 1,100 0 0 0
SBM
32
32
32 32 32 0 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
4.1
4.1
4 4.10 4 356,200 0 0 0
SBT
22.6
22.6
22.75 22.75 22.50 1,067,000 7,609,102 56,600 0
SBV
6.3
6.3
6 6.25 6 200 0 0 0
SC5
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SCG
64.6
64.6
64.60 64.80 64.50 26,700 0 0 0
SCI
8.5
8.5
8.40 8.50 8.40 25,000 0 0 0
SCJ
2.5
2.5
2.50 2.50 2.50 1,500 0 0 0
SCL
28.5
28.5
28.50 29.40 28 89,200 500 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.90 4.01 3.88 1,709,800 79,400 39,100 0
SCS
43.8
43.8
43.90 43.95 43.75 28,700 2,100 5,600 0
SD2
4
4
4 4 4 0 0 0 0
SD3
10.8
10.8
10.80 10.80 10.80 4,800 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 116,400 0 500 0.0
SD6
1.6
1.6
1.60 1.60 1.60 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
10.5
10.5
10.30 10.50 10.30 5,100 0 0 0
SDA
1.8
1.8
1.90 1.90 1.80 31,900 0 0 0
SDC
6.3
6.3
6.30 6.30 6.30 100 0 100 0.0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDK
13.8
13.8
13.70 13.80 13.70 1,100 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
60.5
60.5
53 60.50 53 47,000 0 0 0
SEB
43.4
43.4
43.40 43.40 43.40 0 0 0 0
SED
15
15
15 15 15 5,000 0 0 0
SEP
19
19
19 19 18 83,400 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 1,600 0 0 0
SFG
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 200 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
12.90 13 12.90 4,700 0 0 0
SGC
110
110
110 110 110 0 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
19.8
19.8
16.30 19.80 16.30 200 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
51.1
51.1
51.50 51.50 51.10 7,000 0 0 0
SGP
19.7
19.7
19.50 19.80 19.50 38,000 33,600 0 0
SGR
10.7
10.7
10.75 10.75 10.50 38,100 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9
9
9.01 9.50 9 3,900 0 0 0
SHA
3.9
3.9
3.88 3.88 3.88 0 0 0 0
SHB
11.4
11.4
11.40 11.45 11.20 34,648,300 207,902 809,610 0
SHC
11
11
11 11 11 100 0 0 0
SHE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SHI
14
14
13.75 14 13.10 281,900 2,100 2,800 0
SHN
8.6
8.6
8.40 8.80 8.30 411,300 0 0 0
SHP
31.3
31.3
31.05 31.50 31.05 3,800 0 300 0
SHS
12.8
12.8
12.39 12.96 12.39 9,839,500 701,500 131,400 7.6
SID
10.9
10.9
11 11 10.90 300 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.3
49.3
49.10 49.50 48.80 158,600 0 0 0
SIV
42
42
42 42 42 100 0 0 0
SJ1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 22,900 200 12,700 0
SJE
10.5
10.5
10.50 10.50 10.40 30,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
52.3
52.3
52.50 52.50 51.50 2,800 100 500 0
SKG
7.1
7.1
7.20 7.27 7.11 22,600 0 0 0
SKH
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
22.5
22.5
21 22.90 21 52,200 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150
150
151 151 150 500 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 500 0 0 0
SMB
41.4
41.4
41 41.55 40.60 11,200 0 100 0
SMC
10
10
9.85 10 9.85 31,500 0 0 0
SMN
6.2
6.2
6.20 6.30 6.20 3,200 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.7
22.7
22.93 23.03 22.65 1,300 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 500 0 0 0
SRC
36.3
36.3
35 36.25 35 2,200 0 0 0
SRF
7.8
7.8
7.82 7.82 7.82 3,300 0 0 0
SSB
17.8
17.8
18.10 18.45 17.45 2,698,600 443,600 289,033 0
SSC
21.3
21.3
21.25 21.25 21.25 100 0 100 0
SSG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.2
20.2
20.15 20.55 20.10 21,997,400 2,430,312 2,379,769 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.06 2.11 2.03 29,200 0 0 0
STB
70.3
70.3
74.10 74.40 70 5,264,100 161,700 665,300 0
STC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
STG
38.1
38.1
38.05 38.05 38.05 0 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.9
7.9
7.70 7.88 7.70 1,100 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
19
19
19 19 18.60 9,000 0 0 0
SVD
5.1
5.1
4.51 5.06 4.51 2,700 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.6
3.6
3.70 3.80 3.60 121,300 0 0 0
SVT
9
9
9.63 9.63 9 2,200 0 0 0
SWC
23.7
23.7
24 24 23.70 400 0 0 0
SZB
41.4
41.4
41.40 41.80 40.60 7,200 0 0 0
SZC
17.2
17.2
17.20 17.45 17.05 107,400 0 14,100 0
SZE
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
26.8
26.8
27 27 26.80 17,000 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
10.7
10.7
10.70 10.70 10.70 5,100 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.3
22.3
22.30 22.30 22.30 2,000 0 0 0
TAL
22.8
22.8
23 23 22.20 628,400 0 0 0
TAR
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.8
31.8
32.45 32.45 31.75 3,800 0 3,500 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
33
33
32.75 33 32.35 17,097,100 2,178,700 4,759,300 0
TCD
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TCH
11.3
11.3
11.40 11.55 11.25 2,510,200 90,700 103,200 0
TCI
9.9
9.9
9.88 9.89 9.67 87,500 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29
29
29 29.15 29 8,800 800 0 0
TCM
15.5
15.5
15.35 15.60 15.20 548,700 6,600 100 0
TCO
10.7
10.7
10.65 10.75 10.55 186,000 2,000 0 0
TCR
2.0
2.0
2.03 2.03 2.03 400 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TCW
29.5
29.5
29.50 29.70 29.50 1,600 0 0 0
TCX
28.5
28.5
29.30 29.35 28.50 2,337,200 0 0 0
TD6
5.9
5.9
6 6 5.90 21,900 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 600 0 0 0
TDC
6.4
6.4
6.36 6.37 6.21 44,600 0 0 0
TDF
7.3
7.3
7.40 7.40 7.30 2,600 0 0 0
TDG
2.1
2.1
2.07 2.12 2.07 20,900 0 0 0
TDH
3.0
3.0
3 3 2.94 29,400 0 0 0
TDM
58.6
58.6
58.60 58.60 58.60 0 0 0 0
TDP
27.4
27.4
27.50 27.50 27.40 122,100 100 12,500 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.3
6.3
6.30 6.30 6.30 24,400 0 0 0
TDW
47.7
47.7
47.70 47.70 47.70 0 0 0 0
TED
73.5
73.5
73.50 73.50 73.50 0 0 0 0
TEG
5.8
5.8
5.97 5.98 5.73 9,100 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.8
41.8
41.80 41.80 41.80 0 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.9
5.9
5.80 5.90 5.80 2,400 0 0 0
THB
8.5
8.5
8.40 8.50 8.40 900 0 0 0
THD
118
118
121 121 114.50 2,700 0 0 0
THG
27.9
27.9
28 28 27.70 13,900 0 400 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
6.90 7 6.90 7,300 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
16.1
16.1
16.10 16.10 16.10 100 0 0 0
TID
21.7
21.7
20 22 20 5,100 0 0 0
TIE
2.8
2.8
2.80 2.80 2.80 100 0 0 0
TIG
5.6
5.6
5.60 5.70 5.50 255,700 0 0 0
TIN
99.8
99.8
99.80 99.80 99.80 100 0 0 0
TIP
15.8
15.8
15.90 15.90 15.80 35,800 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 1,600 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9.10 4,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8.07 8.08 7.80 39,400 0 0 0
TLG
54.2
54.2
53 55 53 263,700 29,800 7,100 0
TLH
3.1
3.1
3.07 3.09 3.03 89,100 0 0 0
TLP
7.1
7.1
6.90 7.10 6.70 900 0 0 0
TMB
42
42
42 42 42 3,900 0 0 0
TMC
6.5
6.5
6.30 6.50 6.10 24,100 0 24,000 -0.1
TMG
65
65
65 65 65 0 0 0 0
TMP
51.9
51.9
51.90 51.90 51.90 1,000 0 0 0
TMS
33
33
33 33 33 100 0 100 0
TMT
11.3
11.3
11.25 11.25 11.25 2,200 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
11.5
11.5
11.60 11.70 11.50 5,400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.6
28.6
28.60 28.60 28.60 100 0 0 0
TNG
16.4
16.4
16.40 16.60 16.10 355,900 46,600 162,800 -1.9
TNH
5.9
5.9
6 6.01 5.75 137,000 100 38,700 0
TNI
4.5
4.5
4.77 4.77 4.50 693,500 3,900 8,600 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.5
10.5
9.56 10.65 9.56 3,000 0 0 0
TNW
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
81.4
81.4
82.80 82.80 80.30 12,800 0 0 0
TOT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.1
12.1
12.13 12.30 12.09 16,555,800 1,595,000 1,190,900 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
57
57
57 57 57 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
37
37
36.50 37 36.50 2,600 0 0 0
TRC
24.3
24.3
24.90 25.30 24 327,300 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TRT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TRV
10.5
10.5
11 11 10.20 7,000 0 0 0
TS3
5.1
5.1
5.10 5.10 5.10 500 0 0 0
TSA
13.9
13.9
13.90 13.90 13.90 200 0 0 0
TSB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TSC
1.7
1.7
1.76 1.78 1.71 643,100 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
11.1
11.1
10.60 11.20 9 1,100 0 0 0
TTA
10.8
10.8
10.80 10.80 10.70 3,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTD
93.7
93.7
93.70 93.70 93.70 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.51 1.52 1.47 402,000 0 0 0
TTG
22
22
23 23 22 6,500 0 0 0
TTH
2.1
2.1
2 2.10 1.90 93,000 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTN
11.8
11.8
11.60 12 11.60 9,500 100 0 0
TTS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TV1
18.9
18.9
19.10 19.19 18.64 30,400 0 0 0
TV2
25.6
25.6
25.60 25.75 25.55 55,300 0 11,600 0
TV3
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TV4
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.2
6.2
6.48 6.48 5.86 20,700 0 0 0
TVC
6.9
6.9
6.90 6.90 6.80 15,100 0 0 0
TVD
8.8
8.8
8.70 8.90 8.70 11,400 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.1
9.1
9.10 9.20 9 349,200 0 0 0
TVS
14.7
14.7
14.75 14.80 14.50 95,300 0 2,000 0
TVT
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.9
3.9
4 4 3.90 300 0 0 0
TYA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
UCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
UDC
2.6
2.6
2.60 2.60 2.50 4,600 0 0 0
UDJ
6.6
6.6
6.51 6.60 6.41 10,300 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
ULG
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
9.1
9.1
9.10 9.10 9.10 700 0 700 0.0
UPC
33
33
33 33 33 0 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.6
9.6
9.59 9.59 9.59 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 100 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
9.40 10.20 9.40 2,400 2,000 0 0.0
V21
5.7
5.7
5.70 5.70 5.70 0 0 0 0
V68
26.4
26.4
26.40 26.40 26.40 0 0 0 0
VAB
9
9
8.99 9 8.92 444,000 0 0 0
VAF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VAV
31.2
31.2
31.20 31.20 31.20 400 0 0 0
VBB
14.2
14.2
12.90 14.15 12.90 699,700 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 1,100 0 0 0
VC2
3
3
3 3 2.90 14,300 0 0 0
VC3
23.5
23.5
23.40 23.50 23.30 1,514,900 4,800 34,700 -0.7
VC6
17.8
17.8
18.90 18.90 17.10 1,700 400 0 0.0
VC7
6.3
6.3
6.20 6.50 6.20 122,300 0 0 0
VC9
4.3
4.3
4.40 4.40 4 5,600 0 0 0
VCA
6.6
6.6
6.64 6.64 6.60 300 0 0 0
VCB
57.6
57.6
58 58.20 57.60 3,172,000 289,470 450,015 0
VCC
9.2
9.2
9.30 9.30 9.20 1,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.1
287.1
287.10 287.10 287.10 200 0 0 0
VCG
13.7
13.7
13.75 13.75 13.60 1,005,100 35,300 51,500 0
VCI
19.5
19.5
19.40 19.70 19.25 5,345,100 108,100 268,000 0
VCK
27.9
27.9
28 28.10 27.60 1,314,100 0 0 0
VCM
7
7
5.90 7 5.90 700 0 0 0
VCP
23.2
23.2
22.80 23.20 22.80 39,800 0 0 0
VCR
58
58
57 59 57 3,100 0 0 0
VCS
30.3
30.3
30.40 30.50 30.10 16,700 0 5,100 -0.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
40.9
40.9
40.85 40.85 40.85 0 0 0 0
VDS
9.9
9.9
9.83 10 9.83 266,800 8,200 10,300 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.90 2.90 2.70 200 0 0 0
VE3
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 500 0 0 0
VEA
37.6
37.6
37 38 36.80 703,900 0 69,800 0
VEC
30
30
31.90 31.90 30 4,000 0 0 0
VEF
80.5
80.5
81 81.80 80 6,500 0 0 0
VES
25.1
25.1
25.10 25.10 25.10 100 0 0 0
VET
14
14
14 14 14 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.9
42.9
42.25 42.90 42.25 700 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.9
9.9
9.90 9.90 9.70 425,600 17,200 34,600 -0.2
VGC
44.5
44.5
45 45.45 43.95 422,500 43,800 45,500 0
VGG
37.2
37.2
37.20 37.20 37.20 0 0 0 0
VGI
80.7
80.7
80.30 82.50 80.20 345,000 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
28.20 28.20 27.90 8,100 0 0 0
VGR
148
148
150 171.80 147.70 23,400 0 0 0
VGS
14.3
14.3
14.10 14.40 14.10 110,400 0 0 0
VGT
11.3
11.3
11.20 11.30 11.10 210,000 100 0 0
VGV
53.0
53.0
45.08 53.05 45.08 400 0 0 0
VHC
49.9
49.9
48.50 49.90 48.50 319,600 60,100 44,000 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
2.8
2.8
2.80 2.90 2.80 47,900 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 241,600 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 100 0 100 0.0
VHM
68.4
68.4
68.50 68.80 67 6,624,300 1,626,282 724,400 0
VIB
13.4
13.4
13.30 13.50 13.25 5,771,100 3,012,641 44,700 0
VIC
220
220
226.90 227.70 219.70 3,716,400 256,671 382,800 0
VID
4.4
4.4
4.35 4.35 4.35 0 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.8
14.8
13.40 14.80 13.40 2,100 0 0 0
VIG
3.8
3.8
3.80 3.80 3.70 39,200 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
9.8
9.8
9.88 9.95 9.71 67,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.10 25.20 24.10 7,000 0 0 0
VIW
20.9
20.9
22 22 20.70 42,700 0 0 0
VIX
12.2
12.2
12.35 12.50 12.05 26,670,200 1,191,571 1,677,255 0
VJC
129.6
129.6
132 132.50 128 916,300 28,600 95,700 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6.8
6.8
6.80 6.80 6.80 200 0 0 0
VLB
48
48
48.10 48.20 48 19,600 0 0 0
VLC
11.6
11.6
11.70 11.90 11.60 37,700 0 0 0
VLG
6.6
6.6
7 7 6.60 1,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.6
3.6
3.60 3.60 3.60 700 0 0 0
VMD
13.3
13.3
13.30 13.30 13.30 500 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VNA
13.5
13.5
13.50 13.50 13.50 2,900 0 0 0
VNB
16.4
16.4
17.90 17.90 16 176,700 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VND
13.7
13.7
13.80 14.05 13.70 9,082,400 645,400 2,116,400 0
VNE
2.1
2.1
2 2.10 2 305,300 0 0 0
VNF
13
13
13.20 13.20 13 6,400 0 0 0
VNG
5.4
5.4
5.41 5.41 5.40 300 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6
6
5.90 6 5.90 200 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 200 0 0 0
VNM
58.6
58.6
59.40 59.60 58.50 3,690,200 1,162,700 1,961,200 0
VNP
17.1
17.1
17.20 17.40 17.10 5,200 0 0 0
VNR
18.1
18.1
18 18.10 17.90 3,400 0 500 0.0
VNS
6.5
6.5
6.30 6.53 6.30 1,100 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
530
530
530.20 531 530 2,500 0 0 0
VOS
11.6
11.6
11.75 11.80 11.35 1,084,100 15,000 58,600 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.3
23.3
23.40 23.50 23.25 11,541,100 849,301 2,020,300 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.6
20.6
20.60 20.80 20.55 3,200 0 0 0
VPG
1.4
1.4
1.38 1.41 1.33 447,900 0 0 0
VPH
2.6
2.6
2.65 2.69 2.55 64,100 0 0 0
VPI
58.4
58.4
59.30 59.80 58.20 1,459,900 365,200 16,400 0
VPL
78.5
78.5
78.50 78.70 77.30 657,800 107,270 102,100 0
VPR
7
7
7 7 7 0 0 0 0
VPS
8.4
8.4
8.40 8.40 8.40 200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.5
25.5
25.30 25.80 25.10 591,300 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.6
11.6
11 11.75 11 1,600 0 0 0
VRE
24.2
24.2
24.35 24.35 23.80 3,642,400 465,024 686,800 0
VRG
13.1
13.1
13.10 13.10 13.10 500 0 0 0
VSA
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VSC
13.2
13.2
13.20 13.20 12.80 9,909,500 69,700 556,500 0
VSE
7
7
6.90 7 6.90 400 0 0 0
VSF
25.7
25.7
25.60 25.80 25.50 22,600 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.5
41.5
41.45 41.45 41.45 400 0 0 0
VSI
16.1
16.1
16.05 16.05 16.05 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
10.9
10.9
10.85 10.85 10.85 600 0 0 0
VTC
9.4
9.4
9.20 9.50 9.20 1,900 0 0 0
VTD
4.1
4.1
4.10 4.10 4 49,700 0 0 0
VTE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
10
10
10.10 10.80 10 400 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
35.8
35.8
36.10 36.10 35.80 6,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.25 11.40 11.05 498,600 0 100 0
VTP
53.2
53.2
52.40 55 52.40 1,430,000 150,100 24,151 0
VTQ
5.6
5.6
5.60 5.60 5.60 12,300 0 0 0
VTR
9.2
9.2
9.30 9.30 8.70 37,400 0 0 0
VTV
14.1
14.1
14.40 14.40 14.10 3,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 998,800 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
82.7
82.7
84.10 84.10 82.20 122,100 0 0 0
VW3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
25.1
25.1
25.10 25.10 25.10 0 0 0 0
WCS
285
285
285 285 285 100 0 100 0.0
WSB
52
52
52 52 52 100 100 0 0
WSS
6.1
6.1
6 6.10 5.90 20,100 0 0 0
WTC
9.0
9.0
8.92 9.11 8.92 800 0 0 0
X20
10.5
10.5
10.60 10.70 10.50 6,200 0 800 0.0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
18
18
18 18 18 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
15 15 15 0 0 0 0
XPH
13.9
13.9
13.90 13.90 13.90 100 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
YBM
10.4
10.4
10.60 10.60 10 1,700 0 0 0
YEG
7.7
7.7
7.90 7.93 7.70 652,900 14,700 16,200 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
268.7
268.7
271.82 272.71 266.99 35,957,065 1,428,842 1,784,545 -6.3
126.6
126.6
126.34 126.74 126.16 20,695,643 55,425,359 230,940 3,235.6
1,890.6
1,890.6
1,905.83 1,909.75 1,885.81 192,714,500 24,434,972 24,664,747 -63.6
1,749.3
1,749.3
1,765.71 1,768.05 1,744.31 509,880,300 52,577,598 57,335,205 -77.6

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