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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/10/2026

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 05/10/2026

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
7.0
7.0
7.06 7.18 7.04 912,500 27,500 33,600 0.0
AAH
1.7
1.7
1.70 1.70 1.60 77,400 0 0 0
AAM
7.7
7.7
7.65 7.73 7.65 500 0 0 0
AAN
15.2
15.2
15.20 15.40 15.20 187,100 0 0 0
AAS
9.8
9.8
9.80 9.90 9.60 685,300 0 0 0
AAT
1.8
1.8
1.82 1.85 1.81 17,600 0 0 0
AAV
5.9
5.9
5.80 5.90 5.80 149,900 0 0 0
ABB
17.7
17.7
17.70 17.80 17.60 369,900 0 0 0
ABC
10
10
10.10 10.10 10 400 0 0 0
ABI
19.1
19.1
19.20 19.20 19 8,400 100 0 0.0
ABR
10.4
10.4
10.35 10.35 10.35 100 0 0 0
ABS
2.9
2.9
2.69 2.87 2.69 453,400 0 0 0
ABT
50.1
50.1
50.30 50.40 50 3,500 0 0 0
ABW
14.6
14.6
14.70 14.70 14.60 80,500 0 0 0
ACB
21
21
21.10 21.20 20.95 5,149,200 122,800 1,880,600 -37.0
ACC
3.9
3.9
4.09 4.09 3.85 287,900 0 0 0
ACE
29.6
29.6
29.60 29.60 29.60 100 0 0 0
ACG
31
31
29.85 31.30 29.85 800 0 0 0
ACL
11
11
11 11 11 300 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
39.2
39.2
38.90 39.40 38.90 210,700 13,500 4,300 0.4
ADC
15
15
15 15 15 0 0 0 0
ADG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ADP
24.0
24.0
23.65 23.95 23.65 3,600 0 0 0
ADS
7.5
7.5
7.79 7.80 7.50 26,100 0 0 0
AFX
9.7
9.7
9.72 9.73 9.69 98,500 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9.0
9.0
8.73 8.99 8.73 165,000 3,600 2,500 0.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
27.5
27.5
28.70 28.90 27.20 12,500 0 0 0
AGR
11.0
11.0
11.08 11.18 11.04 116,400 0 4,700 -0.1
AGX
124
124
124 124 124 100 0 0 0
AIC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AIG
46.5
46.5
46.70 46.70 46 10,900 0 0 0
ALC
21.2
21.2
21.10 21.20 21 16,600 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
7
7
7 7 7 9,000 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
13.5
13.5
13.20 13.50 13.20 9,300 0 0 0
AMS
7.1
7.1
6.90 7.10 6.90 1,300 0 0 0
AMV
1.1
1.1
1.10 1.20 1.10 222,500 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.7
18.7
18.60 19 18.40 20,500 200 0 0.0
ANV
17.4
17.4
17 17.75 17 1,202,900 4,600 197,700 -3.4
APC
5.2
5.2
5.80 5.80 5 800 0 0 0
APF
44.1
44.1
44.50 44.50 44 2,800 0 0 0
APG
4.3
4.3
4.23 4.30 4.23 110,400 0 0 0
APH
7
7
7.07 7.18 6.98 544,800 0 55,200 -0.4
API
4.4
4.4
4.20 4.40 4.20 125,500 0 0 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 3.60 900 0 0 0
APS
5.4
5.4
5.20 5.50 5.20 420,500 3,100 0 0.0
APT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16
16
16 16 16 0 0 0 0
ASM
5.0
5.0
5.01 5.03 4.89 103,400 0 6,500 0.0
ASP
15.6
15.6
16.10 16.10 15.50 173,700 0 0 0
AST
62
62
60.50 62 60.50 11,100 11,000 10,300 0.0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.3
38.3
38.30 38.30 38.30 100 0 0 0
AVG
7.5
7.5
7.40 7.50 7.40 7,800 0 0 0
BAB
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BAF
31.1
31.1
30.75 31.05 30.50 2,877,000 586,100 113,700 14.5
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
28.8
28.8
28.80 28.80 28.80 0 0 0 0
BBH
9.6
9.6
9.60 9.60 9.60 100 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 11.50 100 0 0 0
BBT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BCA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.4
5.4
5.50 5.50 5.40 31,700 0 0 0
BCE
5.2
5.2
5.38 5.42 5.12 1,400 0 0 0
BCF
36
36
36 36 36 100 0 0 0
BCM
38.5
38.5
38.80 39 38.40 308,700 900 71,600 -2.7
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
25.5
25.5
25.50 25.50 25.50 300 0 0 0
BDT
8.5
8.5
7.30 9 7.30 900 0 0 0
BDW
24.8
24.8
24 24.80 24 600 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
57.5
57.5
54 57.60 54 313,300 67,800 1,300 3.8
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
20.6
20.6
20.60 20.60 20.60 3,600 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
26.2
26.2
26.70 26.70 26.20 500 0 0 0
BHP
9
9
9 9 9 0 0 0 0
BIC
20.5
20.5
20.40 20.69 19.74 47,200 200 700 0.0
BID
34.6
34.6
34.85 35.15 34.55 2,267,600 40,200 335,900 -10.3
BIG
4.8
4.8
4.60 4.80 4.50 318,800 0 0 0
BIO
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
BKC
15.3
15.3
15.50 15.90 14.50 134,900 0 0 0
BKG
1.6
1.6
1.65 1.67 1.63 412,900 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 1,800 0 0 0
BLI
8
8
7.80 8 7.80 5,100 0 5,000 0.0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMC
10.2
10.2
10.20 10.20 10.05 900 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
13.5
13.5
13.65 13.65 13.50 51,000 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BMK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMP
142.5
142.5
141 142.90 141 32,500 12,600 1,000 1.6
BMS
12
12
12 12.20 11.90 600 0 0 0
BMV
3.3
3.3
3.30 3.30 3.30 500 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17
17
17 17 17 0 0 0 0
BOT
1.2
1.2
1.20 1.20 1.20 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
11 11 11 200 0 0 0
BRR
18.8
18.8
18.80 18.80 18.80 100 0 0 0
BRS
18.5
18.5
18.50 18.50 18.50 500 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSI
24.7
24.7
24.55 25.25 24.55 234,500 16,300 5,900 0.3
BSL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSR
30.4
30.4
30.35 30.80 30.20 5,887,800 659,400 473,400 5.6
BT1
12.9
12.9
12.90 12.90 12.90 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 0 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
18
18 18 18 200 0 0 0
BTN
2.6
2.6
2.50 2.60 2.50 200 0 0 0
BTP
6.9
6.9
6.79 6.92 6.79 39,700 0 0 0
BTS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.7
10.7
10.50 10.70 10.45 1,242,100 218,500 26,300 2.0
BVG
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BVH
75.8
75.8
75.30 76.40 74.60 444,000 24,100 73,600 -3.7
BVL
13
13
13 13 13 0 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
25.8
25.8
25.90 26 25.40 481,400 51,400 8,100 1.1
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.8
40.8
40.50 40.80 40 56,500 1,200 4,200 -0.1
BWS
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C22
16.5
16.5
16.50 16.50 16.50 100 0 0 0
C32
15
15
15 15 15 1,500 0 0 0
C47
8.1
8.1
8.25 8.25 8.10 4,900 0 0 0
C4G
4.6
4.6
4.70 4.80 4.50 288,300 0 0 0
C69
17.7
17.7
17.20 17.80 16.90 337,200 48,900 0 0.8
C92
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.4
6.4
5.80 6.40 5.80 3,800 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.1
41.1
40.80 41.10 40.40 10,600 0 0 0
CAR
24.7
24.7
24.70 24.70 24.70 4,800 0 0 0
CAT
14.2
14.2
14.30 14.40 13.80 57,000 0 0 0
CBI
13.7
13.7
13.70 13.70 13.70 500 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 4,000 0 0 0
CC1
33.8
33.8
33.80 33.80 33.80 0 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCC
6.0
6.0
6.18 6.20 5.90 5,000 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.3
3.3
3.31 3.33 3.30 17,200 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
6.7
6.7
6.70 6.70 6.70 500 0 0 0
CCT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.9
20.9
20.70 21 20.50 272,700 14,400 7,000 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.70 25.70 25.40 3,700 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 4.40 400 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
10.3
10.3
10.30 10.70 9.80 4,864,900 555,300 76,200 4.9
CET
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.5
26.5
26.50 26.50 26.50 2,000 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.7
8.7
8.60 9 8.60 10,400 0 3,000 0.0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
7.0
7.0
7.05 7.11 6.84 26,700 0 0 0
CII
11.8
11.8
11.70 12 11.70 4,871,500 580,300 45,400 6.3
CIP
1.7
1.7
1.70 1.70 1.70 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CKA
49.2
49.2
50 50.60 49.10 2,200 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.5
5.5
5.50 5.50 5.45 6,400 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
53
53
53 53 53 0 0 0 0
CLH
20.6
20.6
20.20 20.60 20.20 2,100 0 0 0
CLI
25
25
25 25.20 24.80 66,800 0 0 0
CLL
27
27
26.90 27 26.85 1,000 0 0 0
CLM
53.5
53.5
53.50 53.50 53.50 100 0 0 0
CLW
47.6
47.6
47.60 47.60 47.60 0 0 0 0
CLX
13
13
13 13.20 13 26,400 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 100 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
21
21
21 21.35 21 145,500 15,200 100 0.3
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
14.4
14.4
14.40 14.40 14.40 100 0 0 0
CMN
14.8
14.8
14.80 14.80 14.80 800 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.3
5.3
5.50 5.50 5.30 7,400 0 0 0
CMT
9.1
9.1
9.10 9.10 9.10 500 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
4.36 4.60 4.36 37,900 3,600 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.50 29.50 29.50 100 0 0 0
CNG
21.3
21.3
20.40 21.30 20.40 2,200 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.7
16.7
16.70 16.70 16.70 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
29.50 29.70 29.40 44,800 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5
5
5.01 5.06 4.93 142,300 1,000 400 0.0
CRE
6.2
6.2
6.20 6.20 6.05 254,100 0 1,800 0.0
CRV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CSC
9
9
8.90 9 8.80 13,700 0 0 0
CSI
14
14
14.20 14.20 14 700 700 100 0.0
CSM
12.8
12.8
13.05 13.05 12.65 16,100 300 200 0.0
CST
10.3
10.3
10.30 10.30 10.10 10,900 0 0 0
CSV
20
20
20 20.45 20 96,000 4,200 700 0.1
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
5.2
5.2
5.30 5.30 5.20 600 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 600 0 0 0
CTD
58.1
58.1
58 58.80 57.40 179,700 12,100 10,200 0.1
CTF
18.2
18.2
18.25 18.40 17.80 237,100 9,400 18,600 -0.2
CTG
29.7
29.7
29.80 29.90 29.60 3,052,100 165,300 489,600 -9.6
CTI
15.4
15.4
15.30 15.40 14.85 254,300 2,400 38,200 -0.5
CTP
7.3
7.3
7.70 7.90 7.30 83,000 4,600 0 0.0
CTR
70.8
70.8
71 71.20 70.20 168,200 3,400 38,600 -2.5
CTS
19.9
19.9
19.90 20.30 19.90 607,600 11,000 16,800 -0.1
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
26.9
26.9
26.90 26.90 25 400 0 0 0
CTX
4.5
4.5
4.50 4.50 4.40 400 0 0 0
CVN
1.2
1.2
1.10 1.20 1.10 288,800 0 0 0
CVT
26.5
26.5
26.45 26.45 26.45 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 1,900 0 0 0
D2D
22.3
22.3
22.15 22.35 22.15 36,100 600 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13
13
12.60 13 12.60 400 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.3
2.3
2.24 2.33 2.18 199,900 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
8.1
8.1
8.05 8.20 8.05 4,400 0 0 0
DBC
15.4
15.4
15.40 15.50 15.30 1,132,400 0 24,200 -0.4
DBD
46.7
46.7
45.50 46.70 45.50 4,600 600 0 0.0
DBM
25.4
25.4
25.40 25.40 25.40 500 0 0 0
DBT
13.2
13.2
13.20 13.20 13.20 5,200 0 0 0
DC1
5.2
5.2
4.90 5.30 4.90 800 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.2
6.2
6.18 6.20 6.15 62,600 0 2,000 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
47
47
45.50 47.40 45.50 985,500 0 0 0
DCM
32.5
32.5
32.75 32.95 32.40 1,846,700 354,900 130,500 7.3
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
8.7
8.7
9.10 9.10 8.70 400 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 185,500 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
15.7
15.7
15.80 15.90 15.50 159,900 0 0 0
DFC
28.3
28.3
28.30 28.30 28.30 1,000 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35.1
35.1
35.60 35.60 35.05 319,700 1,600 92,300 -3.2
DGT
3.9
3.9
4 4.10 3.80 53,500 0 0 0
DGW
47.4
47.4
45.20 47.45 44.90 3,672,300 1,608,300 377,500 57.4
DHA
54.4
54.4
53.40 54.40 52 26,100 0 9,200 -0.5
DHB
11.5
11.5
12 12 11.50 67,900 0 0 0
DHC
38.6
38.6
38.10 38.55 37.70 223,700 31,100 18,800 0.5
DHD
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DHG
89.6
89.6
89.60 90.50 89.40 4,700 700 0 0.1
DHM
6.9
6.9
6.88 6.88 6.45 4,300 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
51.9
51.9
55 55 50.80 1,400 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.3
3.3
3.30 3.30 3.30 300 0 0 0
DIG
9.0
9.0
9.22 9.35 9.02 2,793,500 15,900 111,500 -0.9
DIH
7
7
7 7 7 600 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
3.90 4 3.90 43,800 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
1.99 2.02 1.97 320,900 0 21,900 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
55.3
55.3
53.90 55.30 53.60 900 0 0 0
DMN
8
8
8 8 8 0 0 0 0
DMX
77
77
76.50 77.20 76.50 424,200 276,100 235,000 3.2
DNA
24.5
24.5
24.50 24.50 24.50 100 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 9.60 100 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DNM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNN
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 100 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
28.7
28.7
28.50 28.70 28.50 3,400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.4
61.4
60.60 66 60.60 14,500 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
26.1
26.1
25.90 26.10 25.75 253,100 19,400 12,500 0.2
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.6
21.6
21.75 21.95 21.60 1,984,200 54,800 101,500 -1.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.1
38.1
38.40 38.50 38.05 232,600 400 43,000 -1.6
DQC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DRC
9.8
9.8
9.80 9.87 9.75 63,000 0 0 0
DRG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DRH
1.4
1.4
1.41 1.50 1.40 283,700 0 0 0
DRI
16.7
16.7
16.20 16.80 16.20 2,302,200 4,700 0 0.1
DRL
43.0
43.0
42.70 43.15 42.50 6,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.5
9.5
9.30 9.96 9.30 10,800 500 300 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.70 21.85 21.65 461,000 37,000 38,000 0.0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.7
11.7
11.80 11.80 11.60 42,000 0 0 0
DSN
36.8
36.8
36.80 36.85 36 4,500 300 0 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
7.1
7.1
7.20 7.30 6.90 68,800 0 0 0
DTA
3.5
3.5
3.44 3.45 3.17 6,200 0 0 0
DTC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DTD
10.1
10.1
10 10.30 10 143,200 0 100 0.0
DTG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.70 12,600 0 0 0
DTK
10.6
10.6
10.60 10.90 10.60 4,100 0 0 0
DTL
11.0
11.0
10.95 10.95 10.95 500 0 0 0
DTP
59
59
60.90 60.90 59 35,700 0 0 0
DTR
10.8
10.8
10.70 10.90 10.60 68,300 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
4
4
4 4 4 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
3.1
3.1
3.30 3.30 3.10 246,000 0 0 0
DVN
17.2
17.2
17.20 17.30 17.20 5,800 0 0 0
DVP
76
76
74.90 76 74.90 8,700 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 100 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.0
10.0
9.96 10.05 9.75 11,810,300 66,900 658,000 -5.9
DXL
10
10
10 10 10 0 0 0 0
DXP
14.5
14.5
14.10 14.50 14.10 524,000 0 10,000 -0.1
DXS
4.8
4.8
4.81 4.95 4.78 1,360,400 110,000 1,800 0.5
DXV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
17.8
17.8
17.80 17.80 17.80 100 0 0 0
EFI
1.8
1.8
1.60 1.80 1.60 200 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.4
16.4
16.50 16.55 16.40 1,518,400 143,500 50,600 1.5
EIC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
EID
17.6
17.6
18 18 16.10 14,300 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 3,200 0 0 0
ELC
11.6
11.6
11.80 12.25 11.60 685,100 5,400 43,300 -0.5
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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
EVE
8.5
8.5
8.50 8.50 8.40 7,200 1,000 0 0.0
EVF
11.5
11.5
11.35 11.60 11.35 940,100 96,100 34,000 0.7
EVG
3.7
3.7
3.80 3.82 3.70 223,900 600 1,000 0.0
EVS
5.8
5.8
5.40 5.80 5.30 701,800 11,700 38,000 -0.1
F88
46.2
46.2
49.60 49.80 45 264,500 60,100 57,700 0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.8
2.8
2.83 2.83 2.77 4,000 0 0 0
FCN
10.3
10.3
10.40 10.40 10 850,700 16,900 31,200 -0.1
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26
26
26 26 26 2,100 0 0 0
FIC
14.9
14.9
15 15 14.90 1,500 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.5
2.5
2.50 2.56 2.50 49,800 0 0 0
FIT
3
3
3.01 3.06 2.99 947,500 0 0 0
FMC
33.2
33.2
32.85 35 32.85 35,700 0 0 0
FOC
61
61
61 61.50 60.80 17,600 8,100 0 0.5
FOX
59.1
59.1
59.80 59.90 58.90 33,900 0 0 0
FPT
61.9
61.9
62.20 62.80 61.90 2,513,400 334,900 389,700 -3.4
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 35,000 0 0 0
FRT
147
147
142.90 147.60 142.90 618,800 223,800 86,300 19.9
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
38.8
38.8
39 39 38.80 200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
18.5
18.5
18.55 18.85 18.45 467,800 116,600 5,800 2.1
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.8
8.8
8 8.80 7.90 100,100 0 0 0
GAS
79
79
78.80 81 78.40 728,300 88,000 22,100 5.2
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.4
18.4
17 18.70 16.70 6,600 0 0 0
GDA
11.8
11.8
11.81 11.90 11.72 51,100 0 0 0
GDH
8.7
8.7
9.50 9.50 8.70 900 0 0 0
GDT
15.7
15.7
15.70 15.80 15.70 1,700 1,500 0 0.0
GDW
28
28
28 28 28 0 0 0 0
GEE
71.3
71.3
69 73 68.60 1,569,600 89,300 247,000 -11.3
GEG
11.8
11.8
12 12 11.70 102,400 10,800 2,100 0.1
GEL
28.4
28.4
28 28.65 27.90 1,678,700 301,100 144,500 4.5
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.2
23.2
23.05 23.50 23 4,877,700 1,536,100 304,300 28.8
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.2
24.2
23.95 24.25 23.95 8,800 3,800 0 0.1
GIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GIL
8.1
8.1
8.10 8.14 7.96 182,400 10,100 2,400 0.1
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
23.8
23.8
23.80 23.80 23.80 100 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GMD
51.9
51.9
52 52.33 51.87 1,169,000 658,600 181,800 37.2
GMH
6.7
6.7
6.70 6.71 6.70 3,200 0 0 0
GMX
17
17
16.20 17 16.20 17,400 17,400 0 0.3
GND
25.8
25.8
25.80 25.80 25.80 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 900 0 0 0
GSM
23.4
23.4
23.70 23.70 23.40 4,400 0 0 0
GSP
10.3
10.3
9.93 10.50 9.93 302,400 0 0 0
GTA
7.3
7.3
7.32 7.32 7.31 600 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 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
32.7
32.7
32.80 33.20 32.40 2,056,800 0 0 0
GVT
97.8
97.8
97.80 97.80 97.80 0 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 300 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 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 0 0 0 0
HAG
14.6
14.6
14.80 14.85 14.55 2,310,100 4,900 101,300 -1.4
HAH
51.5
51.5
51 52.20 50.70 786,600 75,000 335,700 -13.5
HAM
42.5
42.5
42.50 42.50 42.50 1,000 0 0 0
HAN
7
7
7 7 7 0 0 0 0
HAP
7.2
7.2
7.05 7.15 7.05 6,000 0 0 0
HAR
2.3
2.3
2.30 2.35 2.30 83,100 0 0 0
HAS
9.8
9.8
9.79 9.79 9.79 0 0 0 0
HAT
30
30
30 30 30 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.6
8.6
8.45 8.63 8.40 152,400 10,900 0 0.1
HBC
3.2
3.2
3.30 3.30 3.10 813,900 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
24
24
23.10 25 22.60 16,900 0 0 0
HCD
6.2
6.2
6.10 6.15 6.10 7,100 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.4
23.4
23.45 23.75 23.40 1,224,400 21,500 159,200 -3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HD6
6.8
6.8
7.40 7.40 6.80 700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.3
9.3
8.50 9.30 8.40 308,400 0 0 0
HDB
22.4
22.4
22.72 22.76 22.40 8,008,300 1,588,000 2,230,100 -18.0
HDC
10.1
10.1
10.25 10.35 10.10 1,090,800 2,800 54,400 -0.5
HDG
14.7
14.7
15 15.15 14.65 1,143,400 36,400 50,800 -0.2
HDM
31.5
31.5
31.80 31.80 31.50 3,400 0 0 0
HDP
26.3
26.3
26.30 26.30 26.30 500 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27
27
27 27 27 200 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEP
10.8
10.8
11 11 10.80 2,900 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
9.2
9.2
9.20 9.20 9.20 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
103.5
103.5
105 106.50 102.50 1,700 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
1
1
0.90 1 0.90 264,100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
18.0
18.0
17.90 18.10 17.90 697,900 6,200 100 0.1
HHS
9
9
9 9.13 8.89 828,300 600 0 0.0
HHV
8.8
8.8
8.80 8.98 8.80 1,782,800 416,800 493,500 -0.7
HID
4.2
4.2
4.20 4.42 4.02 427,600 0 9,700 0.0
HII
8.8
8.8
8.80 9.05 8.65 844,500 233,600 4,700 2.0
HIO
7.5
7.5
7.50 7.50 7.50 10,700 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.2
25.2
27 27 25.20 1,600 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13
13
12.80 13 12.20 16,100 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HLD
12.6
12.6
13 13 12 20,000 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.60 10.80 10.40 12,100 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HMH
16.2
16.2
16.20 16.20 16.20 400 0 0 0
HMR
8.8
8.8
9 9 8.80 1,100 0 0 0
HMS
28.5
28.5
28.10 28.50 28.10 2,300 0 0 0
HNA
21.9
21.9
22 22 21 800 0 0 0
HNB
12.6
12.6
11.20 12.60 11.20 4,500 0 0 0
HND
9.2
9.2
9.20 9.20 9.10 6,700 0 0 0
HNF
23
23
23 23 23 500 0 0 0
HNG
6
6
6.10 6.10 5.90 852,100 1,000 0 0.0
HNI
29
29
29 29 29 800 0 800 0.0
HNM
7.7
7.7
7.90 7.90 7.70 127,700 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
26.6
26.6
25.90 26.55 25.85 38,800 400 500 0.0
HPB
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPD
16
16
16 16 16 500 0 0 0
HPG
20.5
20.5
20.40 20.80 20.35 31,964,600 4,870,500 1,773,100 63.9
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
57.4
57.4
55 57.50 55 300 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 300 0 0 0
HPX
4.0
4.0
3.99 4.03 3.96 1,450,700 12,600 0 0.1
HQC
1.9
1.9
1.86 1.99 1.86 3,832,500 524,400 199,600 0.6
HRB
19.2
19.2
19.20 19.20 19.20 1,100 0 0 0
HRC
29.9
29.9
29.80 30.80 29.80 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10
10
10 10.35 10 2,833,900 310,100 36,300 2.8
HSL
9.3
9.3
10 10 9.30 2,758,500 6,600 0 0.1
HSM
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HSP
16.4
16.4
16.40 16.40 16.40 400 0 0 0
HSV
3.8
3.8
3.60 3.80 3.60 900 0 0 0
HT1
12.1
12.1
12 12.60 12 344,400 0 400 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 2.60 400 0 0 0
HTG
33.2
33.2
33.30 33.30 33.20 3,400 0 0 0
HTI
18.2
18.2
18.40 18.40 18.15 11,400 0 0 0
HTL
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HTN
7.5
7.5
7.33 7.53 7.30 499,600 12,300 0 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12
12
12 12 12 0 0 0 0
HU1
4.2
4.2
4.22 4.81 4.20 2,000 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
HU4
8.5
8.5
8.70 8.70 8.50 600 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HUB
10.8
10.8
10.60 10.80 10.50 21,300 100 0 0.0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12
12
12.30 12.30 11.90 1,654,600 23,000 500 0.3
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.4
10.4
10.25 10.45 10.20 342,700 0 3,100 0.0
HVN
20.4
20.4
20.55 20.60 20.35 352,900 13,100 15,300 0.0
HVT
23.2
23.2
23.40 23.40 23.10 1,000 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 100 0 0 0
HWS
14.7
14.7
14.80 14.80 14.40 3,400 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
1.4
1.4
1.40 1.40 1.40 1,600 0 0 0
ICG
10.9
10.9
10.50 10.90 10.50 11,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25
25
25 25 25 0 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 10,700 0 0 0
IDC
33.8
33.8
34 34 33.10 795,700 28,900 136,600 -3.6
IDI
4.6
4.6
4.60 4.68 4.51 226,000 0 0 0
IDJ
2.9
2.9
2.80 2.90 2.70 286,200 23,200 0 0.1
IDP
260
260
260 260 260 400 0 0 0
IDV
21.2
21.2
21.20 21.20 21.20 2,100 0 0 0
IFS
17
17
17 17 17 0 0 0 0
IJC
6.4
6.4
6.57 6.60 6.41 779,000 4,300 58,600 -0.4
ILA
6
6
5.10 6.10 5.10 7,700 0 0 0
ILB
19
19
18.80 19 18.30 6,100 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
18.3
18.3
18.20 18.50 18.20 1,400 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 29,800 0 0 0
IMP
36.8
36.8
36.80 36.80 36.60 3,700 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
IPA
12.3
12.3
11.50 12.80 11.50 26,100 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
21.3
21.3
21.50 21.70 21.30 7,100 0 0 0
IST
30.5
30.5
30.20 30.50 30.20 1,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
8.97 9 8.81 17,300 0 0 0
ITD
10.4
10.4
10.50 10.50 10.35 5,200 0 3,800 0.0
ITQ
2.5
2.5
2.50 2.50 2.50 26,000 0 0 0
ITS
3
3
3 3 3 3,600 0 0 0
IVS
6.3
6.3
6.20 6.50 6.20 10,300 10,000 400 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.6
2.6
2.60 2.65 2.60 66,800 400 500 0.0
KAI
11.4
11.4
11.70 11.70 11.40 96,400 0 0 0
KBC
25.0
25.0
25.20 25.45 24.85 1,383,100 100 241,800 -6.0
KCB
9.8
9.8
10.30 10.30 9.80 10,200 0 0 0
KDC
50.8
50.8
50.40 50.90 50.30 102,800 700 0 0.0
KDH
13.6
13.6
13.73 13.82 13.55 3,179,100 801,900 104,800 10.5
KDM
21.3
21.3
20.60 21.30 20.60 1,200 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 2,000 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.55 4.59 4.49 1,509,000 12,300 43,700 -0.1
KHP
9.4
9.4
9.49 9.49 9.40 12,000 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 300 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
14
14
14 14 14 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.5
11.5
11.65 11.80 11.45 236,700 18,200 17,600 0.0
KMR
2.2
2.2
2.19 2.21 2.14 7,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
13.7
13.7
13.70 13.70 13.70 41,500 0 0 0
KSB
12.7
12.7
12.65 12.95 12.65 285,600 3,900 3,600 0.0
KSD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
KSF
76.1
76.1
76 76.40 75.50 96,500 0 12,200 -0.9
KSQ
0.8
0.8
0.80 0.80 0.80 0 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KSV
112
112
114.30 116 110.50 54,100 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 19.90 19.40 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 0.90 190,600 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 400 0 0 0
L14
17.7
17.7
18.10 18.10 17.50 24,300 0 0 0
L18
13.1
13.1
13 13.10 12.90 9,600 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L40
20.8
20.8
21.10 21.10 20.50 10,500 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 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
17.8
17.8
17.80 17.80 17.80 100 0 0 0
LAI
7.3
7.3
7.60 7.60 7.30 17,400 0 0 0
LAS
10.8
10.8
10.90 11 10.70 214,700 0 100 0.0
LAW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
LBE
15.1
15.1
14.60 15.10 14.60 12,200 0 0 0
LBM
29.0
29.0
29.20 29.20 28.50 1,700 300 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.3
6.3
6.26 6.43 6.26 1,081,200 185,000 36,400 0.9
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.47 2.47 2.43 580,200 0 0 0
LDP
7.7
7.7
7.70 7.70 7.50 24,500 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4
4
4.10 4.10 4 400 0 0 0
LG9
2.6
2.6
2.60 2.60 2.60 600 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.2
4.2
4.19 4.19 3.91 16,300 0 0 0
LHC
45.9
45.9
45.90 45.90 45.90 0 0 0 0
LHG
26.4
26.4
26.25 26.60 26.25 51,100 0 1,600 0.0
LIC
28.5
28.5
29 29 28.50 1,000 0 0 0
LIG
2.9
2.9
2.90 2.90 2.80 176,000 0 0 0
LIX
24.7
24.7
24.70 24.75 24.30 6,900 0 1,400 0.0
LKW
29.9
29.9
30 30 29.10 1,500 0 0 0
LLM
27
27
28.10 28.10 26 6,700 0 0 0
LM3
0.9
0.9
0.90 0.90 0.90 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 0 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
43
43
40.50 43 40.30 2,424,000 801,900 313,400 20.2
LPS
18
18
17.95 18.60 17.15 890,300 53,200 86,400 -0.6
LPT
6
6
6.30 6.30 6 3,600 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.5
35.5
35 35.50 34.60 15,300 0 0 0
LSS
7.9
7.9
7.80 7.95 7.80 35,500 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
18.3
18.3
18.50 18.50 18.30 2,800 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.3
10.3
10.30 10.30 10.30 1,200 0 0 0
MAS
36.4
36.4
40.60 40.60 33.40 600 0 0 0
MBB
19.2
19.2
19.10 19.30 19.10 9,210,200 2,673,600 2,106,200 11.0
MBG
2.2
2.2
2.20 2.30 2.20 52,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.2
15.2
15.30 15.60 15.10 1,950,100 18,200 27,700 -0.1
MBT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 4,000 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 7,100 0 0 0
MCH
140
140
139.20 140.40 138.50 259,800 28,400 20,100 1.2
MCM
26.4
26.4
26.45 26.50 26.40 16,400 0 0 0
MCO
4.8
4.8
4.90 4.90 4.70 2,800 0 0 0
MCP
28.1
28.1
27.90 28.05 27.90 24,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
MDF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MDG
38.4
38.4
37 38.35 36 13,200 0 0 0
MEC
1.3
1.3
1.30 1.30 1.30 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
27.3
27.3
27.20 27.40 27.20 3,900 0 500 0
MGC
10
10
10 10 10 0 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 28.60 26.60 1,100 0 0 0
MHC
7.0
7.0
7.39 7.39 6.95 1,900 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
16
16.10 16.10 15.85 37,800 6,200 0 0.1
MKP
26
26
26 26 26 6,200 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
26.60 26.70 26 27,200 10,400 0 0
MNB
25
25
25 25 25 2,800 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
13.60 13.80 13.60 500 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
13.9
13.9
14.05 14.20 13.85 7,284,400 132,600 1,448,300 -18.4
MSH
30.4
30.4
30.55 30.55 30.25 63,400 1,000 32,600 -1.0
MSN
71.3
71.3
70.70 72.20 70.10 4,518,500 317,500 595,600 -19.9
MSR
60.1
60.1
62 62 58.90 1,625,000 1,656 6,630 0
MST
9
9
8.90 9 8.80 757,100 0 49,500 -0.4
MTA
10
10
10.10 10.10 9.90 3,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 600 0 0 0
MTP
13
13
13 13 13 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
12.3
12.3
12.60 12.60 12 6,200 0 0 0
MVC
11.5
11.5
11.50 11.80 11.50 8,600 0 0 0
MVN
69
69
64.80 69 62 33,800 0 0 0
MWG
73.4
73.4
72.73 73.72 72.73 4,104,500 0 8,300 -0.6
MZG
12.1
12.1
11.95 12.15 11.70 992,400 0 24,900 -0.3
NAB
12.5
12.5
12.50 12.65 12.30 2,188,800 40,800 231,400 -2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48 47.85 306,500 25,800 7,800 0.9
NAG
6.3
6.3
6.40 6.50 6.30 44,200 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 3,100 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 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17.10 17.25 17.10 11,900 0 0 0
NBC
7.7
7.7
7.80 7.80 7.60 7,700 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 200 0 0 0
NBP
7
7
6.90 7 6.90 3,400 0 0 0
NBT
14
14
14 14 14 600 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
10.9
10.9
11.20 11.20 10.90 3,400 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.1
83.1
83.50 83.60 83 13,900 500 3,700 -0.3
ND2
31
31
31 31 31 0 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.7
7.7
7.80 7.80 7.60 110,200 0 0 0
NDP
20
20
20 20 20 0 0 0 0
NDT
4.3
4.3
4.60 4.60 4.30 700 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
5.80 5.80 5.70 800 0 0 0
NET
60
60
64.90 64.90 59.50 7,700 0 0 0
NFC
50
50
51.40 51.40 50 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.8
7.8
7.79 8.16 7.68 293,700 1,900 2,400 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
48
48
48 48 48 100 0 0 0
NHH
9.7
9.7
9.72 9.72 9.50 19,300 0 7,700 -0.1
NHT
10.6
10.6
10.60 10.60 10.60 100 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
9.21 9.80 9.21 2,531,800 432,300 112,900 0
NLG
21.7
21.7
21.95 22.05 21.60 1,580,400 42,200 293,300 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.7
38.7
37.50 38.65 37.50 53,200 0 0 0
NNT
56.4
56.4
56.40 56.40 56.30 2,800 0 0 0
NO1
3.6
3.6
3.56 3.64 3.56 27,500 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10
10
10.50 10.50 10 1,300 0 0 0
NRC
4.7
4.7
4.60 4.70 4.60 82,000 0 0 0
NSC
61.8
61.8
59.60 61.80 59.60 1,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
4 4 3.90 5,200 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NT2
22
22
22.40 22.40 22 715,400 45,000 169,400 0
NTC
133.2
133.2
133.70 133.80 133.20 2,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 800 0 0 0
NTL
11.4
11.4
11.40 11.60 11.40 190,400 57,100 0 0
NTP
52.1
52.1
51.40 52.10 51.30 71,900 14,700 4,700 0.5
NTT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
16.5
16.5
15 16.50 14.80 3,711,400 39,100 181,900 -2.2
NVL
10.6
10.6
10.30 10.55 10.15 27,067,200 1,418,800 1,562,457 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
3.30 3.30 3 1,100 0 0 0
OCB
10
10
10.15 10.15 9.97 1,465,700 3,000 306,200 0
OCH
6.4
6.4
6.40 6.40 6.30 27,000 0 0 0
ODE
45.5
45.5
45.30 45.50 45.30 20,700 0 0 0
OGC
2.0
2.0
2.08 2.09 2.02 253,300 2,700 57,900 0
OIL
13.1
13.1
13.30 13.40 13.10 1,217,800 200 4,500 0
ONE
8.7
8.7
8.70 9.10 8.60 4,400 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
18.85 19.95 18.85 3,100 0 0 0
ORS
13.3
13.3
13.35 13.35 13.15 1,099,000 0 82,300 0
PAC
14.1
14.1
14.40 14.40 13.95 262,200 7,700 22,300 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.8
18.8
18.65 18.85 18.55 386,100 24,700 140,400 0
PAP
29.9
29.9
29.90 29.90 29.90 200 0 0 0
PAS
2
2
2 2.10 2 15,200 0 0 0
PAT
79.4
79.4
79 81 79 24,300 0 0 0
PBC
5.1
5.1
5.20 5.20 5.10 4,600 0 0 0
PBP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
19.6
19.6
19.30 19.70 19.10 1,086,700 153,400 178,800 0
PCB
8.4
8.4
8.50 8.50 8.30 283,300 0 0 0
PCC
22.7
22.7
22.70 22.70 22.70 100 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PCH
18.2
18.2
18.10 18.30 18.10 104,800 0 4,400 -0.1
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.9
10.9
10.70 11 10.70 20,600 0 0 0
PDB
23.4
23.4
23.30 23.40 22.70 1,300 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84.2
84.2
83 84.20 83 500 0 0 0
PDR
11.2
11.2
11.10 11.20 11 3,855,700 400 32,600 0
PDV
8.6
8.6
8.27 8.55 8.27 20,600 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 0 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 0 0 0 0
PET
51.5
51.5
50.10 53.20 50.10 1,042,400 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 11,400 0 0 0
PGB
9.6
9.6
9.50 9.70 9.40 45,100 0 0 0
PGC
15.5
15.5
14.80 15.75 14.70 217,000 0 3,600 0
PGD
22.3
22.3
22.30 22.30 22.30 100 0 0 0
PGI
19.9
19.9
19.85 19.85 19.85 0 0 0 0
PGN
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PGS
78.9
78.9
78.90 78.90 78.90 100 0 0 0
PGT
6.4
6.4
6 6.40 6 1,700 0 0 0
PGV
21
21
21.50 21.50 20.80 11,900 0 0 0
PHC
3.6
3.6
3.60 3.75 3.53 8,800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
53
53
53 53 53 100 0 0 0
PHP
49.5
49.5
47.30 50 46.80 536,300 4,000 0 0
PHR
32.9
32.9
33.25 33.50 32.75 573,900 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
27.8
27.8
27.52 27.80 27.52 7,900 0 7,700 -0.2
PIC
14
14
13.50 14 13.20 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.6
7.6
7.20 7.69 6.77 5,200 0 0 0
PIV
5.8
5.8
5.80 5.80 5.70 29,300 0 0 0
PJC
29.7
29.7
33 33 29.70 1,000 0 0 0
PJS
25
25
28.90 28.90 25 200 100 0 0
PJT
8.6
8.6
8.56 8.56 8.56 1,000 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
18.3
18.3
18.40 18.50 18.10 57,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.5
3.5
3.50 3.60 3.25 145,600 300 1,500 0
PLX
35.5
35.5
35.90 36.15 35.50 1,811,400 184,200 129,200 0
PMB
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PMC
122
122
117 122 117 2,100 0 0 0
PMG
5.6
5.6
5.60 5.60 5.60 3,100 0 200 0
PMJ
16.4
16.4
16.40 16.40 16.40 0 0 0 0
PMP
12
12
12 12 12 600 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 300 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32 32 32 0 0 0 0
PNC
22.0
22.0
21.95 21.95 21.95 0 0 0 0
PND
7.4
7.4
7.50 7.50 7.40 2,900 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
21.7
21.7
23.05 23.30 21.45 10,991,700 1,562,782 5,630,850 0
PNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
50
50
50 50 50 0 0 0 0
POM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
POS
14.8
14.8
15 15 14.80 4,200 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.2
7.2
7.30 7.30 7.20 2,600 0 0 0
POW
12.7
12.7
12.75 12.80 12.55 3,643,700 451,900 156,453 0
PPC
8.6
8.6
8.61 8.67 8.58 50,200 6,900 100 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.7
25.7
25.70 25.70 25.50 29,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 1,500 0 0 0
PPT
15.1
15.1
15.20 15.30 15 102,300 0 0 0
PPY
7
7
7 7 7 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9 9 9 0 0 0 0
PRE
29.6
29.6
29.50 29.70 29.50 1,800 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 8,000 0 0 0
PRT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSB
5
5
4.90 5 4.80 9,500 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
12.2
12.2
11.80 12.40 11.80 100,100 0 0 0
PSE
9.8
9.8
9.80 9.80 9.70 500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.90 7.90 7.70 27,900 0 1,100 0.0
PSL
5.6
5.6
5.60 5.60 5.60 3,000 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
14.1
14.1
14.10 14.10 14.10 100 0 0 0
PSW
7.4
7.4
7.30 7.40 7.30 6,300 0 0 0
PTB
29.4
29.4
29.95 29.95 29.25 70,700 10,300 3,925 0
PTC
5.3
5.3
5.11 5.30 5.11 500 0 0 0
PTD
7.5
7.5
8 8.20 7.50 19,000 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 2.20 100 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.8
18.8
17.70 19 17.70 2,500 0 300 0.0
PTL
1.7
1.7
1.67 1.69 1.67 18,900 0 0 0
PTM
8.9
8.9
8.90 8.90 8.90 200 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.6
9.6
9.60 9.70 9.60 28,700 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.6
4.6
4.60 4.60 4.60 3,300 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 249,400 0 0 0
PVB
20.6
20.6
20.70 20.90 20.50 72,300 0 2,500 -0.1
PVC
11.8
11.8
12.10 12.20 11.80 831,100 0 0 0
PVD
17.9
17.9
17.95 18.10 17.85 2,699,500 200 45,667 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6
6
5.90 6 5.90 113,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.9
65.9
65.70 66.50 65.40 20,000 700 0 0.0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.8
5.8
6 6.20 5.70 2,500 0 0 0
PVP
22.9
22.9
22.40 23.25 22.15 961,200 296,020 85,100 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.1
33.1
33.50 33.90 33.10 1,646,600 42,500 4,900 1.3
PVT
24.2
24.2
23.80 24.25 23.60 5,629,800 1,279,500 414,375 0
PVV
1.5
1.5
1.50 1.50 1.50 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
4.9
4.9
5 5 4.90 1,100 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
10.7
10.7
10.70 10.70 10.40 24,200 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
8.9
8.9
8.80 8.90 8.80 1,300 0 0 0
QCG
9.8
9.8
9.72 9.88 9.72 89,000 0 0 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
29.3
29.3
29.40 29.50 29.30 4,800 0 0 0
QNS
51.9
51.9
53 53 51.60 168,000 200 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
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
22.20 22.80 22.20 300 0 0 0
QST
19
19
19 19 19 0 0 0 0
QTC
30
30
30 30 30 133,000 0 0 0
QTP
10.8
10.8
10.80 10.90 10.80 138,300 0 0 0
RAL
73.5
73.5
73.50 73.50 73 1,400 0 800 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
RCL
10.9
10.9
10.90 11.20 10.90 6,500 0 0 0
REE
46.4
46.4
47.55 47.90 46.30 439,900 69,844 500 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
RTB
24.9
24.9
24.90 24.90 24.90 900 0 0 0
RYG
8.4
8.4
8.30 8.58 8.08 3,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 0 0 0 0
S55
59.9
59.9
59.90 59.90 59.90 0 0 0 0
S72
6
6
6 6 6 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.4
7.4
7.40 7.40 7.40 500 0 0 0
SAB
42.6
42.6
42.60 43 42.45 228,100 14,400 20,800 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 5,800 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6 6.10 5.72 59,100 0 0 0
SAS
34.1
34.1
34.10 34.80 34 47,500 1,100 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
24.8
24.8
24.75 24.75 24.75 100 0 0 0
SBB
18.5
18.5
18.50 18.50 18.40 4,400 0 1,400 0
SBD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBG
14.2
14.2
14 14.25 13.75 276,900 55,600 7,500 0
SBH
39
39
39.70 39.70 39 2,300 0 0 0
SBL
7.2
7.2
8.50 8.50 7.20 1,700 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
4
4 4.10 3.90 152,200 0 0 0
SBT
22.5
22.5
22.30 22.55 22.20 1,400,700 215,800 36,900 0
SBV
6.3
6.3
6.29 6.29 6.29 100 0 0 0
SC5
14.9
14.9
14.95 14.95 13.75 25,300 0 25,000 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
64.20 64.60 64.20 26,800 0 0 0
SCI
8.5
8.5
8.20 8.50 8 10,100 0 0 0
SCJ
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCL
27.5
27.5
28.50 28.50 27.50 135,400 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.98 4.03 3.93 982,100 13,000 240,300 0
SCS
43.1
43.1
43.30 43.60 43.05 79,400 10,800 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
10.8
10.8
10.80 10.80 10.80 500 0 0 0
SD4
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD5
6.6
6.6
6.70 6.80 6.60 4,200 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
10.4
10.4
10.50 10.50 10.40 400 0 0 0
SDA
1.8
1.8
1.70 1.90 1.70 118,000 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
7
7 7 7 0 0 0 0
SDK
13.9
13.9
13 13.90 13 4,700 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
56.2
56.2
58.80 59 56.20 3,400 0 0 0
SEB
43.4
43.4
41.50 43.40 41.50 1,300 0 0 0
SED
15
15
15 15 14.90 4,000 0 0 0
SEP
18
18
18 18 18 200 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SFI
25.4
25.4
25.35 25.35 25.35 300 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
13 13.10 13 5,800 0 0 0
SGC
113
113
105 113 105 1,100 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SGN
50.9
50.9
51.20 51.30 50.90 3,500 0 0 0
SGP
19.7
19.7
19.50 19.70 19.40 14,300 0 0 0
SGR
10.7
10.7
10.45 10.70 10.30 65,100 0 1,300 0
SGS
13
13
13 13 13 1,000 0 0 0
SGT
8.9
8.9
8.66 9 8.40 11,800 0 0 0
SHA
3.9
3.9
3.88 3.88 3.88 0 0 0 0
SHB
11.1
11.1
11.15 11.25 11.05 29,572,100 252,500 3,079,300 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
5.6
5.6
5.60 5.60 5.20 5,200 0 0 0
SHI
14
14
13.80 14 13.75 249,600 3,200 0 0
SHN
7.6
7.6
8.10 8.40 7.50 159,400 0 0 0
SHP
31.5
31.5
31 31.50 31 1,400 0 0 0
SHS
12.2
12.2
12.48 12.77 12.10 8,584,000 15,000 215,300 -2.6
SID
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.7
48.7
48.65 48.95 48.65 48,000 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 13.80 72,800 0 13,700 0
SJE
10.4
10.4
10.30 10.40 10.30 2,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
52
52
50.50 52.70 50.50 8,100 800 2,200 0
SKG
7.3
7.3
7.10 7.30 7.10 40,700 35,300 0 0
SKH
17.2
17.2
17.20 17.20 17.20 400 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
22.6
22.6
22.60 23 22.50 11,500 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150
150
151 152 147.10 5,800 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SMB
41.2
41.2
41.20 41.20 41.20 100 0 0 0
SMC
9.9
9.9
9.99 10.05 9.85 58,000 0 500 0
SMN
6.1
6.1
6.10 6.10 6.10 4,000 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
23
23
24 24 23 5,300 0 0 0
SP2
25
25
25 25 25 2,700 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
1.4
1.4
1.40 1.40 1.40 300 0 0 0
SRC
36.3
36.3
36.25 36.25 36.25 0 0 0 0
SRF
7.6
7.6
7.56 7.60 7.56 2,100 0 0 0
SSB
17.5
17.5
17.05 17.55 16.50 2,303,400 460,300 223,604 0
SSC
21.3
21.3
21.25 21.25 21.25 0 0 0 0
SSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19.7
19.7
19.75 20.10 19.65 15,048,900 1,719,704 453,049 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.4
2.4
2.30 2.35 2.29 528,300 0 0 0
STB
68
68
68.40 69.90 67.60 3,414,500 312,100 467,200 0
STC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 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
7.6
7.6
7.45 7.60 7.45 1,500 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 1,300 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
18
18
17 18 16.65 1,500 0 0 0
SVD
5.1
5.1
4.65 5.18 4.65 1,700 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
3.80 3.80 3.50 209,500 0 0 0
SVT
9
9
9.01 9.01 9 13,000 0 0 0
SWC
23.8
23.8
23.90 23.90 23.80 300 0 0 0
SZB
41.4
41.4
41.40 41.40 41.40 4,500 0 0 0
SZC
16.6
16.6
16.80 16.90 16.45 266,000 15,600 18,932 0
SZE
7.7
7.7
7.60 7.70 7.60 200 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
26.7
26.7
26.10 26.70 26.10 7,600 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 10.70 200 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.1
22.1
22.10 22.10 22.10 5,000 0 0 0
TAL
22.7
22.7
23 23 22.70 1,177,500 0 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
32.4
32.4
32.40 32.40 32.40 3,700 0 2,500 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
32.5
32.5
32.15 32.50 31.75 18,043,200 148,803 4,720,323 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
11
11
10.70 11 10.70 2,724,400 66,500 131,300 0
TCI
10.2
10.2
9.99 10.35 9.71 398,300 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
28.90 29 28.85 4,000 0 0 0
TCM
15.3
15.3
15.30 15.30 15.05 419,600 12,000 21,300 0
TCO
10.4
10.4
10.55 10.60 10.40 183,200 0 2,900 0
TCR
2.0
2.0
2.03 2.03 2.03 700 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 100 0 0 0
TCW
29.7
29.7
29.70 29.90 29.70 2,800 0 0 0
TCX
27.8
27.8
27.85 28.45 27.80 1,758,300 0 0 0
TD6
6.1
6.1
6 6.10 5.80 18,400 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 4,600 0 0 0
TDC
6.5
6.5
6.50 6.60 6.35 19,300 0 0 0
TDF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TDG
2.1
2.1
2.07 2.16 2.07 52,200 0 0 0
TDH
3.0
3.0
3.03 3.03 2.80 36,100 0 0 0
TDM
59.8
59.8
58.70 59.80 58.60 300 0 0 0
TDP
27.5
27.5
27.40 28.10 27.40 319,000 21,100 0 0
TDS
8.3
8.3
8.20 8.30 8.20 600 0 0 0
TDT
6.3
6.3
6.30 6.30 6.20 51,100 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 100 0 0 0
TED
71
71
71 71 71 200 0 0 0
TEG
5.8
5.8
5.85 5.85 5.75 41,500 400 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40
40
40.50 40.50 40 1,000 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.8
5.8
5.90 6 5.80 2,800 0 0 0
THB
8.4
8.4
8.40 8.40 8.40 900 0 0 0
THD
108.8
108.8
109 109.90 108.70 11,000 0 300 0.0
THG
27.8
27.8
27.95 28 27.60 8,200 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7 7.10 7 23,300 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.8
17.8
17.80 17.80 17.80 100 0 0 0
TID
19.8
19.8
19.80 19.80 19.80 5,400 0 0 0
TIE
2.5
2.5
2.50 2.50 2.50 500 0 0 0
TIG
5.6
5.6
5.60 5.60 5.50 1,440,400 0 0 0
TIN
95
95
99 99 91.40 36,300 0 0 0
TIP
15.9
15.9
16 16 15.90 800 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 300 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.3
9.3
9.20 9.30 9.20 2,000 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
7.96 8.07 7.90 352,800 0 0 0
TLG
53.9
53.9
54.30 54.90 53.90 134,300 15,700 11,600 0
TLH
3.1
3.1
3.05 3.06 3 117,900 0 0 0
TLP
6.8
6.8
6.90 6.90 6.80 7,000 0 0 0
TMB
42
42
42 42 42 600 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 700 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
50.5
50.5
50 51 50 400 0 0 0
TMS
33
33
33 33 33 10,000 0 0 0
TMT
11.4
11.4
11.30 11.40 11.30 13,900 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
11.5
11.5
11.30 11.50 11.30 200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TNG
17.3
17.3
16.90 17.40 16.60 1,023,800 107,700 59,500 0.8
TNH
6.0
6.0
5.83 5.97 5.43 134,900 1,200 60,163 0
TNI
4.6
4.6
4.75 4.84 4.56 7,600 2,400 1,700 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
10.1
10.1
10.40 10.40 9.73 2,300 0 0 0
TNW
13.4
13.4
13.20 13.40 13.20 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
80.3
80.3
80.40 80.40 78.40 8,500 0 0 0
TOT
14
14
14 14 14 0 0 0 0
TOW
29
29
32.90 32.90 29 2,200 0 0 0
TPB
11.9
11.9
11.95 12.10 11.85 4,973,300 104,650 209,500 0
TPC
11.1
11.1
11.10 11.10 11.10 2,100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.3
36.3
36.30 36.65 36.25 6,200 0 0 0
TRC
24.1
24.1
24.50 24.50 23.85 237,600 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
10.1
10.1
10.10 10.50 10.10 8,000 0 0 0
TS3
5
5
5 5 5 600 0 0 0
TSA
13.3
13.3
13.10 13.25 13 3,800 0 0 0
TSB
18.8
18.8
18.50 18.80 18.50 1,100 0 0 0
TSC
1.8
1.8
1.76 1.78 1.75 92,000 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
11.2
11.2
11.20 11.20 11.20 1,300 0 0 0
TTA
10.8
10.8
10.55 10.80 10.55 160,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 5,000 0 0 0
TTD
93.7
93.7
93.70 93.70 93.70 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.4
1.4
1.34 1.44 1.34 999,900 43,300 16,900 0
TTG
22.9
22.9
22.90 22.90 22.90 1,200 0 0 0
TTH
2
2
2.10 2.10 2 42,300 0 0 0
TTL
9.4
9.4
9.80 9.80 8.50 900 0 0 0
TTN
11.7
11.7
11.80 11.90 11.70 13,500 200 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 31.50 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TV1
19.0
19.0
19.01 19.10 19.01 12,800 0 0 0
TV2
25.4
25.4
25.35 25.60 25.05 30,800 0 400 0
TV3
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV4
13
13
13 13 13 2,000 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.1
6.1
6.20 6.29 6.10 13,700 200 1,500 0
TVC
6.9
6.9
6.90 6.90 6.80 6,500 0 0 0
TVD
8.8
8.8
8.80 8.80 8.60 6,000 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
9.4
9.4
9 9.80 9 1,466,300 0 0 0
TVS
13.5
13.5
14.40 14.40 13.30 410,700 19,000 176,128 0
TVT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TYA
17.2
17.2
16.90 17.20 16.85 1,900 100 0 0
UCT
9
9
9 9 9 400 0 0 0
UDC
2.6
2.6
2.40 2.60 2.40 500 0 0 0
UDJ
6.2
6.2
6.50 6.50 6.20 2,300 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
11.7
11.7
12 12 11.70 1,200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.40 7.40 7.40 100 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 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 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.7
5.7
5.70 5.70 5.70 5,000 0 0 0
V68
22.6
22.6
22.50 22.60 21.80 170,500 0 0 0
VAB
9.0
9.0
8.96 9 8.94 255,600 0 0 0
VAF
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VAV
32
32
32 32 32 100 0 0 0
VBB
14.1
14.1
14 14.10 13.35 68,100 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
2.9
2.9
3 3 2.90 45,900 0 0 0
VC3
23.3
23.3
23.40 23.50 23.30 2,625,900 18,300 28,000 -0.2
VC6
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
VC7
6.3
6.3
6.30 6.30 6.10 27,900 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VCB
57
57
57.10 57.40 56.90 2,442,100 65,420 435,705 0
VCC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.1
287.1
287.10 287.10 287.10 0 0 0 0
VCG
13.5
13.5
13.40 13.65 13.40 1,410,100 400,900 8,807 0
VCI
18.6
18.6
18.95 19.25 18.60 8,406,600 1,498,500 1,900,470 0
VCK
27.3
27.3
27.50 27.70 27.05 1,497,000 0 0 0
VCM
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
VCP
23.1
23.1
23 23.10 23 6,400 0 0 0
VCR
58
58
58 58 58 2,000 0 0 0
VCS
30
30
30.10 30.20 30 28,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
11
11
11 11 11 39,000 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
38.1
38.1
39.90 39.90 38.05 8,000 0 0 0
VDS
9.5
9.5
9.69 9.95 9.53 364,500 23,200 11,800 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
37.3
37.3
37.50 38 37.20 564,600 0 66,100 0
VEC
28.7
28.7
30 30 28.70 5,400 0 0 0
VEF
79
79
80.60 80.60 79 1,800 0 0 0
VES
21.4
21.4
21.40 21.40 21.40 200 0 0 0
VET
13.1
13.1
14 14 13.10 1,500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.4
42.4
42 42.40 42 1,700 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.8
9.8
9.70 9.80 9.60 543,800 9,500 16,500 -0.1
VGC
44.5
44.5
43.65 45 43.60 382,900 137,900 38,200 0
VGG
37.5
37.5
37.50 37.50 37.50 200 0 0 0
VGI
79.3
79.3
80.20 80.80 79.30 171,300 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
27.90 28.10 27.80 23,000 0 0 0
VGR
133.9
133.9
121.80 136 121.80 4,200 0 0 0
VGS
14.4
14.4
14 14.50 13.90 225,100 100 0 0.0
VGT
11.6
11.6
11.10 11.70 11.10 582,500 5,500 0 0
VGV
50.2
50.2
45.90 50.20 45.80 3,000 0 0 0
VHC
50.5
50.5
51 51 50.30 168,200 700 19,300 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
2.90 2.90 2.80 59,900 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 19,700 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10
10
10 10 10 0 0 0 0
VHM
68.3
68.3
68 69.20 67.50 5,443,600 794,339 2,429,376 0
VIB
13.4
13.4
13.35 13.45 13.35 2,565,000 63,600 73,300 0
VIC
232
232
224.10 232 224.10 2,293,600 250,431 201,392 0
VID
4.3
4.3
4.15 4.30 4.10 1,400 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.5
14.5
14.30 14.50 14.30 8,500 0 0 0
VIG
3.8
3.8
3.70 3.80 3.70 90,500 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
16.9
16.9
16.80 16.90 16.80 178,300 0 0 0
VIP
10.2
10.2
9.80 10.35 9.73 187,300 0 100 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
24.20 24.20 23.60 2,200 600 0 0.0
VIW
19.3
19.3
20 20 19.20 72,700 0 0 0
VIX
11.9
11.9
11.80 12.10 11.80 18,621,400 1,030,900 428,913 0
VJC
128.8
128.8
129.40 129.60 127.60 809,100 20,410 28,200 0
VKC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VLB
49.4
49.4
48 49.40 48 18,300 0 100 0
VLC
11.6
11.6
11.60 11.60 11.50 25,000 0 0 0
VLG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.3
10.3
10 10.30 10 11,100 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
3.7
3.7
3.50 3.70 3.50 4,500 0 0 0
VMD
14
14
14 14 14 100 0 0 0
VMG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
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
12.9
12.9
12.60 12.90 12.60 2,800 0 0 0
VNB
15.8
15.8
15.80 16.50 15.70 51,600 0 0 0
VNC
36
36
35.90 36 35.90 900 0 0 0
VND
13.4
13.4
13.30 13.60 13.30 5,839,300 1,368,500 46,800 0
VNE
2
2
2 2 1.90 309,800 0 0 0
VNF
13
13
13 13 13 2,200 0 0 0
VNG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VNL
18.7
18.7
18.85 18.85 18.65 1,000 0 0 0
VNM
57.2
57.2
57.80 58 57.10 2,928,200 973,440 1,746,702 0
VNP
17
17
17.20 17.40 17 9,400 0 0 0
VNR
18.1
18.1
18.20 18.30 17.90 1,000 0 0 0
VNS
6.5
6.5
6.50 6.50 6.50 1,000 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
529
529
529 529 529 100 0 0 0
VOS
11.3
11.3
11.10 11.55 11.10 926,900 53,500 14,100 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23
23
22.80 23 22.20 14,159,200 370,800 1,289,309 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.1
20.1
20.50 20.50 20.10 3,400 200 0 0
VPG
1.3
1.3
1.37 1.40 1.33 96,800 0 0 0
VPH
2.6
2.6
2.70 2.70 2.60 2,800 0 0 0
VPI
56.9
56.9
58.70 59.40 56.50 2,013,200 111,800 390,300 0
VPL
77.6
77.6
78.80 78.80 77.50 625,600 11,600 90,908 0
VPR
6.8
6.8
6.80 6.80 6.80 2,000 0 0 0
VPS
8.4
8.4
8.40 8.45 8.40 3,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.7
23.7
24.20 24.20 23.70 713,200 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.4
11.4
11.10 11.40 10.50 5,400 0 0 0
VRE
23.8
23.8
23.60 23.85 23.45 3,082,000 388,600 131,500 0
VRG
12.7
12.7
12.50 12.80 12.50 2,100 0 0 0
VSA
17.8
17.8
17.80 17.80 17.80 100 0 0 0
VSC
13
13
12.90 13.05 12.70 6,150,000 1,584,200 107,100 0
VSE
6.8
6.8
6.90 6.90 6.80 1,900 0 0 0
VSF
25.7
25.7
25.60 25.80 25.60 21,900 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.3
41.3
41 41.45 40.80 3,400 0 700 0
VSI
17.2
17.2
17.15 17.15 17.15 100 0 0 0
VSM
15.6
15.6
14.10 15.60 14.10 1,000 0 0 0
VSN
14.5
14.5
14.50 14.50 14.30 3,600 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
10.7
10.7
10.60 10.65 10.60 2,000 0 0 0
VTC
9.1
9.1
9.20 9.20 8.80 700 0 200 0.0
VTD
4.1
4.1
4.20 4.20 4 25,300 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 100 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
10
10
10 10 10 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VTK
35
35
35.30 35.30 35 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.40 12 11.30 2,425,900 0 0 0
VTP
52
52
51.90 53 51.20 540,900 26,700 36,700 0
VTQ
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VTR
9.2
9.2
9.20 9.20 9 15,900 0 0 0
VTV
14.2
14.2
14 14.20 14 14,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.50 20.30 940,600 0 300 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
84.7
84.7
81.80 85 81.80 173,900 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 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
19
19
19 19 19 100 0 0 0
WCS
285
285
285 285 285 100 0 0 0
WSB
51.9
51.9
51.90 51.90 51.90 100 100 0 0
WSS
6
6
6 6 5.90 7,600 0 0 0
WTC
9.1
9.1
9.21 9.21 8.92 3,200 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
18
18
18 18 18 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
XPH
12.8
12.8
12.80 12.80 12.80 1,000 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
10.5
10.5
10.95 10.95 9.70 2,800 0 0 0
YEG
7.5
7.5
7.57 7.60 7.45 455,400 200 19,500 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
269.6
269.6
267.15 269.62 266.18 34,610,664 1,044,025 890,000 -0.7
125.6
125.6
125.78 126.24 125.31 17,590,689 111,656 149,240 -1.4
1,894.5
1,894.5
1,881.45 1,899.60 1,880.99 186,862,000 18,861,574 27,889,202 -357.3
1,753.2
1,753.2
1,738.92 1,756.30 1,738.78 493,148,100 44,495,787 53,723,341 -282.6

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