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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/10/2026

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 06/10/2026

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 7.13 6.92 2,438,000 140,600 23,800 0.8
AAH
1.6
1.6
1.70 1.70 1.50 673,200 0 0 0
AAM
7.8
7.8
7.73 7.75 7.73 2,200 0 0 0
AAN
15.3
15.3
15.20 15.30 15.05 277,400 0 0 0
AAS
9.8
9.8
9.80 9.80 9.60 945,500 0 0 0
AAT
1.8
1.8
1.82 1.82 1.79 16,700 0 0 0
AAV
5.9
5.9
5.90 5.90 5.80 133,800 0 0 0
ABB
17.7
17.7
17.70 17.70 17.50 512,300 0 0 0
ABC
10
10
9.80 10.20 9.60 7,900 0 0 0
ABI
19
19
19 19 19 39,600 0 5,200 -0.1
ABR
10.4
10.4
10.35 10.35 10.35 200 0 0 0
ABS
2.9
2.9
2.88 2.92 2.81 109,800 0 0 0
ABT
50
50
50.40 50.40 50 13,600 100 0 0.0
ABW
14.5
14.5
14.60 14.60 14.40 124,000 0 0 0
ACB
20.6
20.6
21 21.05 20.40 12,839,800 375,800 3,756,300 -69.7
ACC
3.7
3.7
3.89 3.90 3.62 382,300 0 0 0
ACE
30.9
30.9
31 31 30.90 200 0 0 0
ACG
31
31
31 31 31 600 0 0 0
ACL
11
11
11 11.40 11 6,200 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 4.50 100 0 0 0
ACV
39.3
39.3
39.20 39.30 38.70 281,600 16,300 500 0.6
ADC
15.4
15.4
15.40 15.40 15.40 800 0 0 0
ADG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ADP
23.6
23.6
23.95 23.95 23.10 2,400 0 0 0
ADS
7.5
7.5
7.79 7.79 7.50 26,600 0 0 0
AFX
9.7
9.7
9.73 9.73 9.66 89,200 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
9 9 8.80 135,300 1,000 10,700 -0.1
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
28
28
28 28.90 27.50 19,200 0 0 0
AGR
10.9
10.9
11.18 11.18 10.71 265,500 25,300 7,100 0.2
AGX
124
124
124 124 124 0 0 0 0
AIC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AIG
46.2
46.2
46.10 47 46 8,000 2,000 0 0.1
ALC
21
21
21.10 21.20 20.90 32,900 0 0 0
ALT
13
13
13 13 13 3,500 0 0 0
ALV
6.8
6.8
7.10 7.10 6.70 18,500 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
13.3
13.3
13.30 13.30 13.30 5,200 0 0 0
AMS
7.1
7.1
7.10 7.10 7 700 0 0 0
AMV
1.2
1.2
1.20 1.20 1.10 743,200 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
17.4
17.4
18.50 18.70 17.40 17,500 0 400 0.0
ANV
17.2
17.2
17.50 17.50 16.70 1,273,600 133,800 51,800 1.4
APC
5.6
5.6
5.60 5.60 5.60 400 0 0 0
APF
43.9
43.9
44.10 44.10 43.90 11,900 0 0 0
APG
4.2
4.2
4.23 4.27 4.11 104,400 200 0 0.0
APH
7.0
7.0
7.02 7.08 6.86 340,200 2,400 20,500 -0.1
API
4.3
4.3
4.40 4.40 4.20 70,800 10,500 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 3.80 0 0 0 0
APS
5.4
5.4
5.40 5.50 5.20 461,700 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
16.5
16.5
16.45 16.45 16.45 100 0 0 0
ASM
4.8
4.8
4.98 4.98 4.69 246,900 19,800 100 0.1
ASP
14.8
14.8
15.55 15.90 14.55 293,300 1,800 2,300 0.0
AST
62
62
62 62 62 500 500 0 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
39.6
39.6
39.60 39.60 39.60 100 0 0 0
AVG
7.4
7.4
7.40 7.50 7.40 5,100 0 0 0
BAB
10.8
10.8
10.80 10.80 10.80 300 0 0 0
BAF
31.2
31.2
30.80 31.15 30.60 2,555,300 325,800 141,600 5.7
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
28.7
28.7
28.70 28.70 28.70 200 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 11.50 500 0 0 0
BBT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BCA
18
18
18.10 18.10 16 1,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.4
5.4
5.40 5.50 5.30 15,700 0 0 0
BCE
5.1
5.1
5.15 5.15 4.95 32,800 0 0 0
BCF
35
35
36 36 35 1,400 0 0 0
BCM
38.2
38.2
38.50 38.50 36.50 885,100 145,000 71,400 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 0 0 0 0
BDT
9
9
9 9 9 100 0 0 0
BDW
24.7
24.7
24.70 24.70 24.70 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
58.8
58.8
57.50 58.90 55.70 302,400 49,800 17,900 1.8
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 1,000 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
16.9
16.9
16.90 16.90 16.90 800 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
27.3
27.3
26.50 27.25 26.50 300 0 0 0
BHP
9
9
9 9 9 0 0 0 0
BIC
20.4
20.4
20.59 20.59 20.21 32,000 3,700 1,100 0.1
BID
34.6
34.6
34.60 34.75 33.95 5,007,700 751,300 1,104,600 -12.4
BIG
4.8
4.8
4.80 4.80 4.60 336,500 0 0 0
BIO
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BKC
15
15
15.30 15.30 13.80 79,600 0 0 0
BKG
1.7
1.7
1.68 1.68 1.62 127,000 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMC
9.9
9.9
10 10.15 9.44 25,500 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
13.6
13.6
13.50 13.55 13.40 99,800 2,100 1,200 0.0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9
9
9 9 9 600 0 0 0
BMP
141.9
141.9
143.10 143.10 141.50 25,800 5,100 5,100 0.0
BMS
11.9
11.9
12.10 12.10 11.90 22,800 0 0 0
BMV
3.3
3.3
3.30 3.30 3.30 0 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 15 100 0 0 0
BRC
11
11
11 11 11 0 0 0 0
BRR
16
16
16 16 16 1,600 0 0 0
BRS
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BSA
20
20
20 20 20 3,100 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
25.1
25.1
25.15 25.15 24.25 255,700 64,200 13,100 1.3
BSL
12.9
12.9
12.90 12.90 12.90 100 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
31.1
31.1
30.70 31.10 29.95 9,880,100 539,400 593,400 -1.8
BT1
12
12
12 12 12 9,800 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
18.50 18.50 18 2,500 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
6.9
6.9
6.92 6.95 6.87 39,300 0 0 0
BTS
4.4
4.4
4.40 4.40 4.20 12,100 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.9
10.9
10.65 11 10.60 3,560,100 195,000 38,900 1.7
BVG
3.1
3.1
3.10 3.10 3.10 100 0 0 0
BVH
75
75
75.80 77.40 74.20 749,800 141,000 128,700 0.8
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
26.1
26.1
25.80 26.10 25.10 703,400 32,000 8,900 0.6
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.1
40.1
40.75 40.75 40 35,100 2,300 1,400 0.0
BWS
28.6
28.6
28.60 28.60 28.60 3,300 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C22
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C32
15.3
15.3
15.10 15.25 15 14,500 0 0 0
C47
8.1
8.1
8.10 8.20 8.10 4,000 0 0 0
C4G
4.4
4.4
4.60 4.60 4.30 347,300 0 0 0
C69
17.9
17.9
17.70 17.90 17.40 222,900 27,800 2,000 0.4
C92
3.1
3.1
3.10 3.10 3.10 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.3
6.3
6 6.30 6 3,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.9
40.9
41.10 41.10 40.10 5,400 0 0 0
CAR
27.1
27.1
27.10 27.10 27.10 5,100 0 0 0
CAT
14.3
14.3
14.30 14.30 14.30 100 0 0 0
CBI
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 3,400 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
5.66 5.96 5.66 2,900 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 3.30 3.26 37,300 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
14.7
14.7
14.70 14.70 14.70 200 0 0 0
CCS
6.7
6.7
6.60 6.80 6.60 3,100 0 0 0
CCT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.8
20.8
20.90 21.20 20.40 313,100 26,100 1,600 0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.10 25.50 25.10 200 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
9.7
9.7
10.80 11 9.50 6,800 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 300 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
10.5
10.5
10.40 10.60 9.90 11,083,200 1,628,700 2,337,500 -7.1
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
2.9
2.9
2.90 2.90 2.90 200 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 26.60 26.50 2,800 0 0 0
CHS
11
11
11 11 11 100 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.6
8.6
8.80 8.90 8.50 6,600 0 2,000 0.0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
7
7
7 7 6.83 572,600 0 0 0
CII
12.4
12.4
11.80 12.35 11.35 11,908,900 1,829,200 445,600 16.0
CIP
1.6
1.6
1.70 1.70 1.50 1,000 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
49.1
49.1
49 49.10 49 1,500 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.4
5.4
5.45 5.45 5.35 8,100 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
53
53
53 53 53 300 0 0 0
CLH
20.6
20.6
20.60 20.60 20.60 200 0 0 0
CLI
24.9
24.9
24.70 25.20 24.70 49,300 0 0 0
CLL
26.9
26.9
27.05 27.05 26.90 300 0 0 0
CLM
51.6
51.6
51.60 51.60 51.60 100 0 0 0
CLW
47.6
47.6
47.60 47.60 47.60 0 0 0 0
CLX
12.9
12.9
13 13 12.90 15,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.7
17.7
17.80 17.80 17.70 800 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
20.4
20.4
21 21.50 20.10 306,900 4,200 126,000 -2.5
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 0 0 0 0
CMN
14.9
14.9
14.90 14.90 14.90 300 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.2
5.2
5.30 5.30 5.20 10,600 0 0 0
CMT
8.5
8.5
9.20 9.70 8.50 44,500 500 0 0
CMV
7.6
7.6
7.55 7.55 7.55 700 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 4.58 4.44 27,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
CNG
21.3
21.3
20.60 21.25 20.55 9,800 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
16.5
16.5
16 16.50 16 200 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
29.7
29.7
29.50 29.70 29.30 54,900 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5
5
4.91 5 4.84 497,800 3,700 400 0.0
CRE
6
6
6.19 6.19 5.90 75,300 2,900 5,000 0.0
CRV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CSC
9.1
9.1
9.30 9.30 9 2,200 0 0 0
CSI
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CSM
12.9
12.9
12.90 12.90 12 61,400 0 5,100 -0.1
CST
10.4
10.4
10.10 10.40 10 22,900 0 0 0
CSV
19.8
19.8
20.25 20.25 19.70 176,100 8,500 25,900 -0.3
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
4.5
4.5
5.90 5.90 4.50 200 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 800 0 0 0
CTD
58.8
58.8
57.90 58.90 57.60 232,000 82,100 400 4.8
CTF
18.3
18.3
18.25 18.30 17.65 273,700 9,200 2,000 0.1
CTG
29.8
29.8
29.65 29.80 28.90 9,633,400 1,311,100 1,757,300 -13.0
CTI
15.4
15.4
15.35 15.35 14.90 409,200 1,300 12,500 -0.2
CTP
7.5
7.5
7.30 7.60 7.10 178,100 0 0 0
CTR
70.3
70.3
70.20 70.70 68.40 306,900 17,400 35,200 -1.2
CTS
20.3
20.3
19.85 20.30 19.20 1,437,300 187,300 63,000 2.4
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
26.4
26.4
26.40 26.40 26.40 0 0 0 0
CTX
4.4
4.4
4.30 4.40 4.20 51,300 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 161,800 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
11.6
11.6
11.60 11.60 11.50 1,400 0 0 0
D2D
22
22
22.25 22.25 22 72,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13
13
13 13 13 0 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.4
2.4
2.40 2.49 2.32 119,400 0 0 0
DAS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DAT
8.1
8.1
8.05 8.05 8.05 0 0 0 0
DBC
15.3
15.3
15.30 15.50 15 1,711,700 60,800 0 0.9
DBD
46.7
46.7
46.50 46.65 45.50 4,000 0 0 0
DBM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
DBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DC1
4.7
4.7
5 5.30 4.70 2,500 0 0 0
DC2
6.1
6.1
6.20 6.20 5.50 1,300 0 0 0
DC4
6.1
6.1
6.15 6.17 5.86 57,200 0 4,500 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
47 47.60 46 824,800 0 0 0
DCM
33.7
33.7
32.50 33.70 32.10 3,397,300 1,483,100 114,600 45.1
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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DDG
0.9
0.9
0.90 1 0.80 250,400 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
15.5
15.5
15.60 15.70 15.20 384,800 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 1,000 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
34.4
34.4
35.05 35.15 34.25 504,600 10,700 179,600 -5.8
DGT
3.9
3.9
3.90 3.90 3.80 80,500 0 0 0
DGW
47.8
47.8
47.95 48.90 46.75 1,993,300 355,300 163,100 9.1
DHA
53.1
53.1
53.20 54.40 53 27,400 0 0 0
DHB
11.6
11.6
11.60 11.60 11.10 42,100 0 0 0
DHC
39.5
39.5
38.80 39.50 38.35 657,800 76,000 10,400 2.6
DHD
26.8
26.8
26.80 26.80 26.50 5,800 0 0 0
DHG
89.5
89.5
89.60 89.60 89.10 5,900 0 0 0
DHM
6.9
6.9
6.88 6.88 6.88 0 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
51.90 51.90 51.20 900 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 0 0 0 0
DIG
9.3
9.3
9 9.40 8.71 7,969,600 1,287,700 218,400 9.5
DIH
7
7
7 7 7 3,300 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 3.90 231,000 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
1.96 1.98 1.90 732,600 500 12,100 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 4,000 0 0 0
DM7
22.3
22.3
22 22.30 22 1,000 0 0 0
DMC
53.5
53.5
54.10 54.10 53.50 3,200 0 0 0
DMN
7.5
7.5
8 8 7.50 3,800 0 0 0
DMX
77
77
77 77 74.70 545,900 190,600 214,600 -1.8
DNA
24
24
24 24 24 500 0 0 0
DNC
49.6
49.6
40.70 49.60 40.70 600 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DNM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNN
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 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
28.6
28.6
28.60 28.60 28.60 3,700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61 61 61 3,600 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
26.3
26.3
25.70 26.50 25.70 221,700 29,800 2,300 0.7
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.7
21.7
21.60 21.85 21 3,181,900 424,300 67,400 7.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.6
37.6
38.25 38.50 37.25 819,400 22,900 71,800 -1.9
DQC
9.5
9.5
9.60 9.60 9.20 15,700 0 0 0
DRC
9.8
9.8
9.78 9.85 9.65 141,000 0 0 0
DRG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DRH
1.3
1.3
1.31 1.31 1.31 354,900 0 0 0
DRI
16.3
16.3
16.70 16.80 16 1,518,700 9,000 0 0.1
DRL
42.9
42.9
43 43 42.90 3,200 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.6
9.6
9.55 9.65 9.40 46,000 400 100 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.70 21.70 21.35 483,000 47,600 85,000 -0.8
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.7
11.7
11.60 11.90 11.60 66,300 0 0 0
DSN
36.5
36.5
36.50 36.50 36.50 1,300 1,300 0 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
7.1
7.1
6.90 7.20 6.80 147,000 0 0 0
DTA
3.4
3.4
3.21 3.48 3.21 33,500 0 0 0
DTC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DTD
10
10
10.10 10.10 9.90 123,200 0 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
1.7
1.7
1.80 1.80 1.70 8,100 0 0 0
DTK
10.6
10.6
10.90 11 10.50 56,900 1,300 0 0.0
DTL
11
11
11 11 10.95 1,100 0 0 0
DTP
59
59
59 59 57.40 20,200 0 0 0
DTR
10.6
10.6
10.80 10.80 10.40 60,100 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
3.8
3.8
4 4 3.80 300 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
2.8
2.8
3 3 2.80 365,300 0 0 0
DVN
17.1
17.1
17.20 17.20 16.80 18,300 0 0 0
DVP
75.7
75.7
75.50 77.20 75.50 30,500 200 400 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 300 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
9.9
9.9
9.91 9.98 9.30 16,707,700 671,600 314,300 3.4
DXL
10
10
10 10 10 0 0 0 0
DXP
15.2
15.2
14.50 15.50 14.50 1,317,100 6,500 17,900 -0.2
DXS
4.9
4.9
4.80 4.89 4.61 1,722,100 312,500 0 1.5
DXV
3
3
3.20 3.20 3 200 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
10
10 10 10 3,200 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
19
19
19 19 19 100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 4,500 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.4
16.4
16.40 16.65 16.25 3,387,200 282,400 99,200 3.0
EIC
18.4
18.4
18.40 18.40 18.30 5,300 0 0 0
EID
16.5
16.5
16.80 16.80 16.40 11,300 0 0 0
EIN
1.5
1.5
1.60 1.60 1.50 6,600 0 0 0
ELC
12
12
11.20 12 10.85 1,047,800 69,800 7,900 0.7
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 20.90 100 0 0 0
EVE
8.5
8.5
8.40 8.50 8.39 6,400 100 0 0.0
EVF
11.5
11.5
11.45 11.50 11.25 1,284,500 92,300 100 1.0
EVG
3.6
3.6
3.71 3.76 3.46 643,600 76,600 4,500 0.3
EVS
6.2
6.2
5.90 6.20 5.80 1,037,200 26,200 10,000 0.1
F88
46.2
46.2
46.20 48 45.20 128,500 21,600 25,600 -0.2
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
2.82 2.82 2.63 14,500 0 0 0
FCN
10.2
10.2
10.10 10.30 9.94 936,100 48,300 49,100 0.0
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
15.70 15.70 14.70 3,200 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.5
2.5
2.47 2.51 2.37 39,100 0 0 0
FIT
2.9
2.9
3 3 2.86 522,900 0 0 0
FMC
33.2
33.2
33.15 33.85 32.80 26,900 0 7,100 -0.2
FOC
60.8
60.8
61 61.20 60.60 9,900 6,400 0 0.4
FOX
58
58
59 59.10 57.50 104,800 0 0 0
FPT
60.4
60.4
62 62.20 60 8,214,700 1,777,600 2,183,500 -24.6
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
145
145
147.10 149.90 143.50 547,000 78,700 135,700 -8.4
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
38.6
38.6
39 39 38.60 700 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
18.7
18.7
18.45 18.75 17.55 1,127,800 204,900 53,700 2.7
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10
10
10.10 10.10 9.50 602,700 0 0 0
GAS
79.3
79.3
79.70 79.70 77.50 684,400 46,700 25,700 1.6
GCB
4.4
4.4
4.40 4.40 4.40 4,300 0 0 0
GCF
18.4
18.4
18.40 18.40 17.40 101,800 0 100,000 -1.7
GDA
11.8
11.8
11.81 11.99 11.72 61,400 0 0 0
GDH
8.7
8.7
10.10 10.10 8.70 1,100 0 0 0
GDT
15.7
15.7
15.70 15.70 15.70 41,400 40,600 400 0.6
GDW
28
28
28 28 28 0 0 0 0
GEE
70.3
70.3
71.60 72 68.70 945,700 117,000 275,600 -11.1
GEG
11.8
11.8
11.75 11.80 11.65 152,700 1,200 700 0.0
GEL
28.6
28.6
28.65 28.65 27.65 1,119,600 410,200 131,400 7.9
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.0
23.0
23.30 23.35 22.40 7,078,900 1,095,100 646,100 10.1
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
24.45 24.45 24 4,700 0 0 0
GIC
10.6
10.6
10.60 10.60 10.30 7,200 100 0 0.0
GIL
7.9
7.9
8.13 8.15 7.85 156,700 2,600 22,400 -0.2
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 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
4 4 4 4,000 0 0 0
GMD
52
52
52 52.27 51.47 1,585,300 1,014,700 247,100 59.8
GMH
6.7
6.7
6.70 6.70 6.53 2,000 0 0 0
GMX
17
17
17 17 17 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 1.90 1.80 18,000 0 0 0
GSM
23.9
23.9
23.50 23.90 23.50 200 0 0 0
GSP
10.6
10.6
10.45 10.60 10.30 357,400 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 400 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
32.8
32.8
32.95 33.15 32 2,693,600 0 100 0.0
GVT
83.2
83.2
83.20 83.20 83.20 100 0 0 0
H11
5.1
5.1
5.10 5.10 5.10 500 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
13.3
13.3
13.40 13.40 13.30 1,100 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HAG
14.6
14.6
14.55 14.60 14.15 3,833,600 409,500 164,500 3.5
HAH
50.5
50.5
51.50 51.80 50.40 812,300 153,900 260,400 -5.4
HAM
41.5
41.5
41.50 41.50 41.50 1,000 0 0 0
HAN
7
7
7 7 7 0 0 0 0
HAP
7.2
7.2
7.15 7.20 7 700 0 0 0
HAR
2.4
2.4
2.36 2.37 2.27 55,200 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
8.5
8.5
8.51 8.63 8.50 155,900 1,700 1,100 0.0
HBC
3.1
3.1
3.20 3.20 2.90 1,384,600 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 1,100 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
24.3
24.3
24 24.50 24 41,200 0 0 0
HCD
6.2
6.2
6.30 6.30 6.08 15,500 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.5
23.5
23.65 23.65 22.60 3,945,500 812,900 40,200 17.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
7.9
7.9
8 8 7.90 1,100 0 0 0
HD6
7.2
7.2
7.10 7.20 7.10 2,500 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.3
9.3
9.50 9.50 8.60 204,100 0 0 0
HDB
22.4
22.4
22.44 22.48 21.88 13,844,700 3,157,800 2,299,100 24.1
HDC
10.1
10.1
10.05 10.20 9.60 2,890,000 502,600 43,600 4.5
HDG
14.7
14.7
14.65 14.80 14.30 920,700 262,900 24,400 3.5
HDM
32
32
31.70 32 31.50 7,700 0 0 0
HDP
26.5
26.5
26.30 26.50 26.30 600 0 0 0
HDW
16
16
16 16 16 200 0 0 0
HEC
27.3
27.3
27.30 27.30 27.30 1,100 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEP
10.6
10.6
10.80 10.80 10.60 7,100 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
10
10
10 10 10 200 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
106
106
104 106 103 5,700 100 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
70.2
70.2
70.30 72.10 70.20 9,000 0 0 0
HHG
0.9
0.9
1.10 1.10 0.90 1,538,500 36,000 100,000 -0.1
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.8
17.8
17.95 18.10 17.65 896,900 33,400 0 0.6
HHS
9.0
9.0
8.84 9 8.60 1,277,300 36,700 2,900 0.3
HHV
9.0
9.0
8.85 9.10 8.84 2,858,300 277,300 335,900 -0.5
HID
4.1
4.1
4.31 4.31 3.96 405,300 0 0 0
HII
8.7
8.7
8.78 8.99 8.46 423,900 65,100 83,200 -0.2
HIO
7.6
7.6
7.50 7.60 7.50 20,700 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26
26
26 26 26 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13
13
13 13 12.90 9,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
798
798
798 798 798 0 0 0 0
HLC
9.9
9.9
9.90 9.90 9.90 600 0 0 0
HLD
12.3
12.3
12.60 12.60 12 6,300 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
10.50 10.80 10.50 11,200 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HMH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HMR
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HMS
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HNA
21.5
21.5
21.85 21.85 21 1,900 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 200 0 0 0
HND
9.1
9.1
9.20 9.30 8.90 10,500 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6
6
6 6 5.80 957,800 0 0 0
HNI
29
29
29 29 29 100 0 100 0.0
HNM
7.8
7.8
7.80 7.80 7.70 113,000 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
3.8
3.8
3.80 3.80 3.80 300 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
26.4
26.4
26.55 26.55 26 56,500 500 0 0.0
HPB
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
HPG
20.5
20.5
20.50 20.50 20.15 17,171,100 3,103,200 1,716,300 28.0
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
56.6
56.6
56.60 56.60 56.60 0 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HPX
4.0
4.0
3.98 4.02 3.93 1,920,100 63,900 33,800 0.1
HQC
1.9
1.9
1.95 1.95 1.86 2,738,800 0 164,600 -0.3
HRB
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HRC
29.8
29.8
29.80 29.80 29.80 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.0
10.0
10 10.10 9.83 1,898,300 58,000 76,300 -0.2
HSL
8.7
8.7
9 9.30 8.65 2,387,200 0 33,300 -0.3
HSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HSP
16.4
16.4
16.40 16.40 16.40 500 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HT1
12.3
12.3
12.15 12.60 12.15 794,800 0 0 0
HTC
33.7
33.7
33.67 33.67 33.67 0 0 0 0
HTE
2.6
2.6
2.30 2.70 2.30 2,700 0 0 0
HTG
33.2
33.2
33.20 33.20 32.55 10,100 0 0 0
HTI
18.1
18.1
18.20 18.20 18.05 11,500 0 0 0
HTL
19.9
19.9
20 20 19.85 1,300 0 0 0
HTM
10.7
10.7
10.30 10.70 10.30 4,700 0 0 0
HTN
7.5
7.5
7.50 7.55 7.35 395,700 6,000 9,100 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
11.9
11.9
11.50 11.85 11.20 4,700 0 0 0
HU1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HU3
2.7
2.7
2.80 2.80 2.70 41,100 0 0 0
HU4
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HU6
3.5
3.5
3.50 3.50 3.50 200 0 0 0
HUB
10.6
10.6
10.60 10.60 10.55 13,200 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
11.9
11.9
12 12.10 11.50 3,603,200 51,800 81,700 -0.4
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.4
10.4
10.40 10.50 10.30 220,900 0 0 0
HVN
20.2
20.2
20.40 20.50 20 605,200 3,400 83,500 -1.6
HVT
22.9
22.9
23 23 22.70 12,000 0 0 0
HVX
2.2
2.2
2.20 2.20 2.20 2,200 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 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 1.50 1.50 800 0 0 0
ICG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
25.40 25.40 24.90 800 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 5,000 0 0 0
IDC
33.9
33.9
33.30 34 33 1,963,900 634,700 411,500 7.6
IDI
4.6
4.6
4.61 4.69 4.39 337,200 0 0 0
IDJ
2.8
2.8
2.80 2.90 2.70 429,300 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.2
21.2
21.20 21.20 21 3,400 0 0 0
IFS
17.2
17.2
17.20 17.20 17.20 200 0 0 0
IJC
6.4
6.4
6.31 6.46 6.18 2,362,000 548,400 6,100 3.4
ILA
5.5
5.5
6 6 5.30 3,300 0 0 0
ILB
18.8
18.8
19.10 19.10 18.75 14,600 300 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 18.30 17.30 2,600 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
36.5
36.5
36.60 36.60 36.20 2,200 0 400 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
INN
36.4
36.4
35.60 36.40 35.60 600 0 0 0
IPA
12.8
12.8
12.30 12.80 11.80 276,400 2,200 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
21.2
21.2
24.50 24.50 21.10 2,200 0 0 0
IST
29.5
29.5
30.50 30.70 29.50 2,500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.7
8.7
8.85 8.85 8.61 51,400 0 0 0
ITD
10.5
10.5
10.50 10.50 10.50 200 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 74,700 0 0 0
ITS
3
3
3 3 3 2,100 0 0 0
IVS
6.2
6.2
6.20 6.30 6 63,600 5,800 300 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.6
2.6
2.64 2.64 2.55 117,400 7,000 0 0.0
KAI
11.3
11.3
11.50 11.50 11.10 102,700 0 0 0
KBC
25
25
24.85 25.05 24.15 1,756,900 91,600 75,600 0.4
KCB
9.8
9.8
9.80 9.80 9.60 11,700 0 0 0
KDC
50.7
50.7
50.50 50.70 50.20 113,300 1,700 17,300 -0.8
KDH
13.5
13.5
13.64 13.64 13.27 5,352,600 1,535,100 543,200 14.7
KDM
21.5
21.5
20.10 21.50 20 7,700 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 2,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.56 4.56 4.45 2,098,700 78,100 63,000 0.1
KHP
9.4
9.4
9.50 9.50 9.40 3,000 0 0 0
KHS
12.5
12.5
12.10 12.50 12.10 4,800 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
11.2
11.2
11.45 11.55 11 402,400 13,900 9,400 0.0
KMR
2.2
2.2
2.22 2.22 2.16 900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
12.8
12.8
12.75 12.75 12.75 5,000 0 0 0
KSB
12.7
12.7
12.65 12.75 12.25 519,100 1,100 12,300 -0.1
KSD
5.1
5.1
5.10 5.10 5.10 2,000 0 0 0
KSF
75.7
75.7
75.60 76.70 75.10 71,000 1,700 8,100 -0.5
KSQ
0.8
0.8
0.80 0.80 0.80 0 0 0 0
KST
13
13
13 13 13 800 0 0 0
KSV
110
110
113.10 114.90 109.50 73,900 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
20.9
20.9
19.90 20.90 19.90 1,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 0.90 132,600 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 900 0 0 0
L14
18.1
18.1
18 18.20 17.50 44,000 500 3,300 0.0
L18
12.9
12.9
12.90 13 12 215,500 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L40
22.8
22.8
20.50 22.80 20.50 251,300 0 0 0
L43
1.9
1.9
1.90 1.90 1.90 100 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 1,000 0 0 0
LAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
LAI
7.3
7.3
7.30 7.30 7.30 300 0 0 0
LAS
10.6
10.6
10.80 10.80 10.40 276,600 5,200 0 0.1
LAW
16.9
16.9
16.90 16.90 16.90 100 0 0 0
LBE
15.2
15.2
15.10 15.20 15.10 4,100 0 0 0
LBM
28.9
28.9
28.40 28.95 28.30 10,200 1,000 700 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.4
6.4
6.38 6.48 6.28 633,300 68,600 35,500 0.2
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.45 2.47 2.38 603,500 0 68,100 -0.2
LDP
7.6
7.6
7.50 7.70 7.50 27,400 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.6
4.6
4.60 4.60 4.60 200 0 0 0
LG9
2.3
2.3
2.40 2.70 2.30 300 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.2
4.2
4.30 4.30 4.06 16,000 0 0 0
LHC
45.7
45.7
44.60 45.70 44.60 4,500 0 0 0
LHG
26.5
26.5
26.60 26.60 26 48,100 0 2,400 -0.1
LIC
31.8
31.8
29.20 31.80 29.20 800 0 0 0
LIG
2.9
2.9
2.80 2.90 2.80 40,300 0 0 0
LIX
24.7
24.7
24.70 24.70 24.30 9,500 300 0 0.0
LKW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LLM
26.5
26.5
26.50 28.20 26.50 7,900 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
43.9
43.9
43.85 44.85 42.80 3,108,500 442,800 821,100 -16.6
LPS
17.6
17.6
17.95 18.20 16.90 676,600 38,900 130,000 -1.6
LPT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.2
35.2
35 35.20 34.20 19,800 0 0 0
LSS
8
8
7.95 8.19 7.95 135,300 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10
10
10.30 10.30 10 2,100 0 0 0
MAS
39.6
39.6
39.60 39.60 39.60 100 0 0 0
MBB
19.2
19.2
19.15 19.20 18.85 17,320,700 5,183,900 2,989,900 41.7
MBG
2.2
2.2
2.30 2.30 2.10 218,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.4
15.4
15.20 15.40 14.60 5,335,300 1,123,600 10,400 16.6
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
7.2
7.2
7.10 7.20 7.10 6,400 0 0 0
MCG
2.3
2.3
2.40 2.40 2.30 16,000 0 0 0
MCH
141
141
140 141 138.50 512,800 130,200 131,400 -0.1
MCM
26.4
26.4
26.50 26.50 26.35 23,900 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 1,900 0 0 0
MCP
27.6
27.6
28 28 27.55 30,300 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 2,000 0 0 0
MDF
7.7
7.7
7.70 7.70 7.70 500 0 0 0
MDG
38.6
38.6
38.35 39 38 10,700 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
27.1
27.1
27.20 27.20 27 7,100 0 0 0
MGC
10.9
10.9
9 10.90 9 300 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
30.6
30.6
30.60 30.60 30.60 100 0 0 0
MHC
7.0
7.0
6.90 6.98 6.85 1,100 0 0 0
MIC
8
8
8 8 8 400 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.7
15.7
15.85 16.05 15.70 61,500 0 2,700 0.0
MKP
26.5
26.5
26.50 26.50 26.50 100 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
25.9
25.9
26.10 26.20 25.60 113,700 6,000 0 0
MNB
25
25
25 25 25 4,400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.6
13.6
13.60 13.60 13.60 2,600 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
17.5
17.5
17.60 17.60 17.50 2,200 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.4
14.4
14.05 14.40 13.90 15,636,600 425,300 1,196,400 -10.8
MSH
30.3
30.3
30.35 30.50 30.20 73,200 0 2,000 -0.1
MSN
72
72
71.30 72 70.70 5,706,800 884,200 717,800 11.8
MSR
61.5
61.5
59.80 62.10 59.20 2,023,200 1,000 1,900 0
MST
9.1
9.1
8.90 9.10 8.80 1,215,900 346,500 0 3.1
MTA
9.9
9.9
9.80 10 9.70 9,200 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 0 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
12.5
12.5
12.20 12.50 12.20 300 0 0 0
MVC
11.4
11.4
11.50 11.70 11.20 4,900 0 0 0
MVN
69.9
69.9
68.80 72 66.10 47,500 0 0 0
MWG
75.0
75.0
73.62 75.79 72.83 6,579,800 1,300 5,200 -0.3
MZG
12.1
12.1
12 12.15 11.95 240,000 600 75,800 -0.9
NAB
12.9
12.9
12.45 13.10 12.35 3,844,400 392,400 248,900 1.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.90 48 47.80 353,600 9,300 9,300 0.0
NAG
6.4
6.4
6.40 6.40 6.30 66,700 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 2,000 0 0 0
NAS
30.7
30.7
30.70 30.70 30.70 100 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
17.4
17.4
17 17.45 16.95 16,900 0 0 0
NBC
7.7
7.7
7.70 7.70 7.50 46,600 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 200 0 0 0
NBP
7.4
7.4
7 7.40 7 5,100 0 0 0
NBT
13.4
13.4
13.40 13.40 13.40 200 0 0 0
NBW
35
35
35 35 35 100 0 0 0
NCG
10.9
10.9
10.90 10.90 10.80 15,400 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.4
83.4
83.60 83.70 83.10 3,900 0 1,200 -0.1
ND2
31
31
31 31 31 2,000 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.6
7.6
7.80 7.80 7.20 144,200 0 0 0
NDP
20
20
20 20 20 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 0 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
5.70 5.80 5.70 2,600 0 0 0
NET
59.5
59.5
60 60 59.30 7,200 0 0 0
NFC
50
50
50 50 50 400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8
8
7.78 8 7.48 219,400 2,200 0 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
45
45
41 45 41 300 0 0 0
NHH
9.6
9.6
9.52 9.64 9.46 11,300 0 200 0.0
NHT
11
11
10.10 11 10.10 700 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
9.4
9.4
9.52 9.55 9.13 1,042,400 84,400 180,400 0
NLG
21.5
21.5
21.50 22.10 21.40 2,347,700 351,500 393,200 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.5
38.5
38 38.50 37.80 12,400 0 0 0
NNT
56.4
56.4
56.40 56.40 55 1,000 400 0 0
NO1
3.6
3.6
3.62 3.62 3.55 14,600 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
9.5
9.5
9.90 9.90 9.50 1,500 0 0 0
NRC
4.6
4.6
4.70 4.70 4.60 214,500 0 0 0
NSC
60
60
61.60 61.60 60 3,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
3.90 3.90 3.80 18,600 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
11.9
11.9
11.30 11.90 11.30 400 0 0 0
NT2
21.9
21.9
22 22.10 21.45 829,700 144,900 96,300 0
NTC
132.4
132.4
133 133 130.90 3,700 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 100 0 0 0
NTL
11.6
11.6
11.25 11.55 11 550,900 71,400 600 0
NTP
51.5
51.5
52.80 52.80 51.30 65,600 6,700 400 0.3
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
16.40 17.90 16.30 4,347,200 4,900 900 0.1
NVL
10.4
10.4
10.50 10.55 10.10 28,766,600 431,095 5,142,000 0
NVP
10.3
10.3
10.30 10.30 10.30 100 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 3 400 0 0 0
OCB
10.0
10.0
10 10.05 9.92 1,727,600 42,000 470,500 0
OCH
6.4
6.4
6.40 6.50 6.20 36,700 0 0 0
ODE
45.5
45.5
45.50 45.70 45.40 24,000 0 0 0
OGC
2.1
2.1
2.03 2.05 1.98 311,900 8,000 0 0
OIL
13
13
13.20 13.30 12.70 1,806,800 0 4,500 0
ONE
9.5
9.5
9.50 9.50 9.50 200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
19.90 19.95 19.50 2,000 0 0 0
ORS
13.4
13.4
13.30 13.35 12.90 2,268,900 79,000 123,500 0
PAC
13.8
13.8
14.20 14.25 13.60 167,200 9,300 6,000 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.6
18.6
18.80 18.90 18.10 636,000 22,100 190,200 0
PAP
29.9
29.9
29.90 29.90 29.90 0 0 0 0
PAS
2
2
2 2 2 31,500 0 0 0
PAT
78.5
78.5
79 79 76.20 17,300 0 0 0
PBC
5.3
5.3
5.30 5.40 5.10 12,500 0 0 0
PBP
9.6
9.6
9.90 10.20 9.60 600 400 0 0.0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
19.5
19.5
19.80 19.80 19.10 617,000 19,200 17,000 0
PCB
8.3
8.3
8.30 8.40 8.20 502,900 0 0 0
PCC
26.1
26.1
26.10 26.10 23.10 11,600 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
18.3
18.3
18.20 18.30 18.20 90,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11
11
11 11 11 24,300 0 0 0
PDB
23.4
23.4
23.40 24.40 23.40 1,900 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84.5
84.5
83 84.50 83 1,000 0 0 0
PDR
11.2
11.2
11.10 11.15 10.75 4,533,600 265,100 115,200 0
PDV
8.6
8.6
8.55 8.73 8.55 18,200 0 0 0
PEG
3.6
3.6
3.70 3.70 3.60 600 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
51
51.60 52.90 49.30 711,400 0 0 0
PFL
1.5
1.5
1.50 1.60 1.40 47,100 0 0 0
PGB
9.7
9.7
9.60 9.80 9.60 28,600 0 0 0
PGC
15
15
15.40 15.45 14.85 79,700 0 1,300 0
PGD
22.3
22.3
22.30 22.30 22.30 0 0 0 0
PGI
19.9
19.9
19.85 19.85 19.80 2,100 0 500 0
PGN
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PGS
85
85
75 85.80 75 1,300 0 600 0.0
PGT
5.9
5.9
5.80 5.90 5.80 200 0 0 0
PGV
21.1
21.1
21.35 21.35 20.60 1,300 0 0 0
PHC
3.6
3.6
3.67 3.67 3.51 12,800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
50
50
50 50 50 100 0 0 0
PHP
49.4
49.4
49.50 50.80 49 384,500 4,400 1,000 0
PHR
32.9
32.9
33 33.25 31.80 716,700 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 26.66 15,000 0 14,900 -0.4
PIC
14
14
14 14 14 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.3
7.3
7.25 7.25 7.25 800 0 0 0
PIV
5.8
5.8
5.70 5.80 5.70 27,300 0 0 0
PJC
29.6
29.6
27.30 32 27.10 1,700 0 0 0
PJS
27
27
27 27 27 0 0 0 0
PJT
8.6
8.6
8.56 8.56 8.56 0 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
18.2
18.2
18.30 18.30 17.90 151,800 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 3.55 3.50 21,600 0 0 0
PLX
36.2
36.2
35.65 36.35 34.90 4,154,200 630,200 360,100 0
PMB
9.5
9.5
9.60 9.60 9.40 5,800 0 0 0
PMC
129.9
129.9
129.90 129.90 129.90 2,500 0 0 0
PMG
6.0
6.0
5.60 5.99 5.55 5,400 0 0 0
PMJ
16.4
16.4
16.40 16.40 16.40 0 0 0 0
PMP
12
12
12 12 12 300 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 0 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
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
20.2
20.2
21.60 22.35 20.15 16,274,800 3,035,902 7,941,830 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
14.9
14.9
14.70 14.90 14.60 25,600 0 0 0
POT
20
20
20 20 20 600 0 0 0
POV
7.1
7.1
7.30 7.30 7.10 3,300 0 0 0
POW
12.7
12.7
12.65 12.75 12.30 7,653,600 463,200 749,800 0
PPC
8.6
8.6
8.59 8.60 8.47 106,000 5,000 8,300 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.7
25.7
25.60 25.70 25.60 4,900 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
8.57 9.21 8.57 2,300 0 0 0
PPT
15.1
15.1
15.10 15.10 14.20 334,500 0 0 0
PPY
6.8
6.8
6.60 6.80 6.60 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9 9 9 700 0 0 0
PRE
29.6
29.6
29.60 29.60 29.50 2,500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9
9
9.30 9.90 9 1,400 0 0 0
PSB
5
5
5 5 4.70 8,100 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
12.6
12.6
12.30 12.60 12.30 140,900 0 0 0
PSE
9.5
9.5
9.60 9.70 9.50 1,300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 99,700 3,000 10,000 -0.1
PSL
5.7
5.7
6 6 5.20 11,400 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
14.6
14.6
14.60 14.60 14.60 100 0 0 0
PSW
7.3
7.3
7.20 7.30 7.20 16,900 0 0 0
PTB
29.4
29.4
29.40 29.40 28.85 93,100 5,200 4,700 0
PTC
5.1
5.1
5.11 5.20 5.10 12,000 0 0 0
PTD
7.3
7.3
7.50 7.50 7.30 18,600 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.6
18.6
17.50 18.70 17.50 500 0 0 0
PTL
1.6
1.6
1.69 1.69 1.62 18,000 0 0 0
PTM
10.2
10.2
10.20 10.20 10.20 100 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
9.5
9.5
9.50 9.50 9.50 2,200 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 2,000 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
2.1
2.1
2.20 2.40 2.10 335,700 0 0 0
PVB
20.5
20.5
20.60 20.80 20.40 80,100 0 2,500 -0.1
PVC
11.8
11.8
11.80 11.90 11.40 1,140,000 0 0 0
PVD
18.6
18.6
17.95 18.60 17.45 4,580,500 732,000 112,928 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6
6
6 6 5.80 38,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.3
65.3
66.20 66.20 64.80 16,900 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
5.9
5.9
5.90 5.90 5.60 11,300 0 0 0
PVP
23.9
23.9
23.50 24 23 1,234,200 154,800 114,000 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.6
33.6
33 33.60 32.10 4,638,400 244,700 280,600 -1.3
PVT
24.5
24.5
24.50 24.90 23.85 6,295,100 255,400 1,071,300 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
4.90 4.90 4.90 10,000 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
10.70 10.70 10.40 25,300 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
9
9
9 9 9 1,000 0 0 0
QCG
9.7
9.7
9.80 9.90 9.62 164,700 4,700 2,200 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
30.4
30.4
29.30 30.50 29.30 800 0 0 0
QNS
53
53
51.70 53 51.10 402,900 200,000 9,000 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QSP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
QST
19
19
19 19 19 1,000 0 0 0
QTC
31
31
31 31 31 100 0 0 0
QTP
10.8
10.8
10.80 10.90 10.60 197,700 0 0 0
RAL
73.9
73.9
73 73.90 72.40 1,700 0 200 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
RCL
11
11
10.90 11.20 10.90 4,500 0 0 0
REE
46
46
46.70 47 44.85 875,400 8 9,800 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 0 0 0 0
RTB
24.9
24.9
24.90 24.90 24.90 0 0 0 0
RYG
8.4
8.4
8.38 8.38 8 300 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
7.30 7.40 6.70 65,000 0 0 0
SAB
42.6
42.6
42.90 42.95 42.15 282,500 22,674 43,100 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
56.6
56.6
56.60 56.60 56.60 3,600 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
5.96 6.08 5.86 83,900 0 1,800 0
SAS
34.1
34.1
34.10 34.60 33.50 23,900 500 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
24.7
24.7
24 24.70 24 11,100 0 0 0
SBB
18
18
18.50 18.50 18 29,200 0 0 0
SBD
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SBG
14.1
14.1
14.20 14.20 14 150,000 25,100 4,400 0
SBH
40
40
39.60 40 39.60 500 0 0 0
SBL
7.3
7.3
7.30 7.30 7.30 0 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
3.90 4 3.80 344,600 0 0 0
SBT
22.9
22.9
22.50 23.10 22.45 1,282,700 285,900 103,500 0
SBV
6.3
6.3
6.28 6.28 6.28 1,000 0 0 0
SC5
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SCG
65.6
65.6
64.80 65.80 64.80 39,500 1,800 0 0.1
SCI
7.8
7.8
8 8 7.70 111,800 0 0 0
SCJ
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCL
27.9
27.9
27.40 27.90 27.30 46,200 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.92 3.94 3.80 1,972,200 131,000 76,100 0
SCS
43.2
43.2
43.50 43.60 42.95 85,100 10,400 10,900 0
SD2
4
4
4 4 4 0 0 0 0
SD3
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SD4
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.4
10.4
10.30 10.40 10.30 10,600 0 500 0.0
SDA
1.7
1.7
1.80 1.80 1.70 61,700 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
13.90 13.90 13.90 0 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
54
54
53.60 54.10 53.50 8,700 0 0 0
SEB
43.5
43.5
43.40 43.50 43.40 700 0 0 0
SED
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SFI
25.4
25.4
25.35 25.35 25.35 0 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 11,300 0 0 0
SGC
113
113
113 113 113 0 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SGN
50
50
51 51.10 50 6,900 0 0 0
SGP
20.3
20.3
19.50 21.30 19.50 194,700 0 0 0
SGR
10.0
10.0
10.35 10.65 9.97 64,600 1,500 1,100 0
SGS
13
13
13 13 13 0 0 0 0
SGT
8.9
8.9
8.90 8.90 8.90 300 0 0 0
SHA
3.9
3.9
3.88 3.88 3.88 0 0 0 0
SHB
11.0
11.0
11.05 11.10 10.65 78,706,700 10,040,731 2,735,200 0
SHC
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SHE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SHI
14
14
13.95 14 13.75 154,700 200 0 0
SHN
8.3
8.3
7.60 8.30 7.40 300,100 0 0 0
SHP
31.7
31.7
32 32 31.70 300 0 0 0
SHS
12.4
12.4
12.20 12.48 11.62 18,948,200 3,441,800 493,900 36.3
SID
10.9
10.9
10.90 10.90 10.90 400 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.2
48.2
48.70 48.85 48.10 67,100 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
13.8
13.8
13.85 13.85 13.75 70,800 0 1,000 0
SJE
10.4
10.4
10.50 10.50 10.30 13,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
21 21 20.50 200 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 500 0 0 0
SJS
51.9
51.9
51 52.30 51 2,100 0 100 0
SKG
7.2
7.2
7.30 7.34 7.21 30,800 21,800 0 0
SKH
18
18
18.30 18.30 18 1,000 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
22.4
22.4
22.30 22.50 22.30 12,200 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
153
153
152 155 152 11,300 0 0 0
SMA
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
SMB
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SMC
10.0
10.0
9.85 9.98 9.72 38,900 0 0 0
SMN
6.1
6.1
6.10 6.10 6.10 2,100 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
22.9
22.9
22.80 22.90 22.80 200 0 0 0
SP2
24
24
24 24 24 100 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
6.1
6.1
6.10 6.10 6.10 10,000 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
1.30 1.40 1.30 200 0 0 0
SRC
35
35
36 36.25 35 2,000 0 0 0
SRF
7.8
7.8
7.58 7.75 7.50 9,700 0 0 0
SSB
16.8
16.8
17.60 17.60 16.70 2,165,800 203,100 543,800 0
SSC
21.3
21.3
21.25 21.25 21.25 400 0 400 0
SSG
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19.8
19.8
19.70 19.80 19 35,983,700 3,051,040 2,931,717 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.3
2.3
2.50 2.50 2.30 559,800 0 0 0
STB
67.7
67.7
68 68.90 67.60 2,819,400 396,630 334,970 0
STC
11
11
11.10 11.10 11 200 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
7.5
7.5
7.50 7.79 7.40 9,700 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 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
18.0
18.0
16.90 17.95 16.75 2,600 0 0 0
SVD
4.8
4.8
4.80 4.80 4.80 5,400 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
3.4
3.4
3.60 3.60 3.30 291,000 0 0 0
SVT
9
9
9 9 9 3,000 0 0 0
SWC
23.9
23.9
23.90 23.90 23.90 2,500 0 0 0
SZB
42.3
42.3
41.40 42.90 41.40 3,900 0 0 0
SZC
16.7
16.7
16.55 16.80 16.20 293,000 70,600 15,900 0
SZE
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
27.2
27.2
27 27.25 26.85 10,100 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TA9
10.6
10.6
10.60 10.70 10.50 8,900 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.7
22.7
22.20 22.70 22.20 51,000 0 0 0
TAL
22.8
22.8
22.10 22.80 21.85 199,400 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
32.9
32.9
32.50 32.85 32.40 600 0 100 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
32.30 32.50 31.95 16,131,700 3,806,772 6,487,700 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
11.1
11.1
11 11.10 10.50 7,452,300 933,410 2,400,200 0
TCI
10
10
10.20 10.20 9.88 117,800 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
28.8
28.8
29.30 29.30 28.50 36,300 0 0 0
TCM
14.8
14.8
15.10 15.15 14.60 1,232,500 26,200 12,200 0
TCO
10.4
10.4
10.40 10.40 10.20 48,500 0 1,000 0
TCR
2.0
2.0
1.95 1.95 1.95 300 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TCW
29.7
29.7
29.50 29.70 29.50 2,200 0 0 0
TCX
28.6
28.6
28 28.60 27 3,627,800 0 0 0
TD6
6.1
6.1
6 6.10 5.90 10,600 0 0 0
TDB
39.8
39.8
39.70 39.80 39.50 2,200 0 0 0
TDC
6.5
6.5
6.35 6.50 6.22 21,100 0 0 0
TDF
7.5
7.5
7 7.50 7 1,000 0 0 0
TDG
2.1
2.1
2.24 2.24 2.09 39,800 0 0 0
TDH
2.9
2.9
2.95 2.95 2.80 34,400 3,000 200 0
TDM
59.8
59.8
59.80 59.80 59.80 1,000 0 0 0
TDP
27.6
27.6
27.50 28.25 27 267,000 7,300 12,800 0
TDS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TDT
6.3
6.3
6.20 6.30 6.10 162,200 0 0 0
TDW
44.7
44.7
44.75 44.75 44.70 1,500 0 0 0
TED
73.5
73.5
73.50 73.50 73.50 200 0 0 0
TEG
5.9
5.9
6 6 5.79 64,800 200 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40
40
40 40 40 0 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.8
5.8
5.60 5.80 5.60 2,800 0 0 0
THB
7.6
7.6
7.60 7.60 7.60 100 0 0 0
THD
98
98
104 104 98 26,500 1,100 900 0.0
THG
27.5
27.5
27.80 27.80 27.50 7,200 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
9.2
9.2
9.20 9.20 9.20 900 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7 7 6.90 17,500 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
16
16
17.80 17.80 16 600 0 0 0
TID
19
19
18.80 20 18.80 11,700 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 100 0 0 0
TIG
5.6
5.6
5.60 5.70 5.50 334,800 0 0 0
TIN
95
95
97.90 97.90 95 200 0 0 0
TIP
15.9
15.9
15.85 16 15.85 32,000 0 400 0
TIS
4
4
4.30 4.30 4 1,400 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.3
9.3
9.30 9.50 9.30 1,500 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
8.06 8.06 8.03 302,800 0 0 0
TLG
54
54
54 54.30 53.40 137,700 8,000 0 0
TLH
3.1
3.1
3.14 3.14 3.05 123,200 0 0 0
TLP
6.8
6.8
7.10 7.20 6.80 8,100 0 0 0
TMB
42
42
42 42 41.80 6,200 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
51
51
51 51 51 1,000 0 0 0
TMS
33
33
33 33 33 300 0 0 0
TMT
11.4
11.4
11.40 11.40 11.40 2,200 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
11.4
11.4
11.50 11.50 11.20 1,900 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
26.7
26.7
26.75 28.45 26.70 2,200 0 0 0
TNG
17.3
17.3
17.40 17.40 17 850,100 39,300 12,200 0.5
TNH
5.7
5.7
5.90 5.90 5.60 218,200 43,500 0 0
TNI
4.3
4.3
4.56 4.56 4.29 30,400 2,400 9,500 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.1
10.1
9.50 10.10 9.50 11,800 0 0 0
TNW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
80
80
79 80 77.10 20,500 0 0 0
TOT
14
14
14 14 14 0 0 0 0
TOW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
TPB
11.8
11.8
11.85 12 11.60 7,379,500 34,080 710,400 0
TPC
10.4
10.4
10.35 10.35 10.35 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.3
36.3
36.30 36.30 36.30 2,400 0 0 0
TRC
24.0
24.0
24.10 24.30 23.35 238,500 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
10.3
10.3
10.20 10.50 10.10 7,400 0 0 0
TS3
5
5
5 5 5 5,100 0 0 0
TSA
13.2
13.2
13.55 13.55 12.60 4,800 0 0 0
TSB
18.8
18.8
19.10 19.10 18.80 3,200 0 0 0
TSC
1.8
1.8
1.76 1.78 1.72 316,700 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 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
11.4
11.4
11.40 11.40 11.40 300 0 0 0
TTA
10.7
10.7
10.65 10.70 10.55 134,600 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 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
1.3
1.3
1.39 1.42 1.30 1,743,200 44,100 1,800 0
TTG
20.8
20.8
22 22 20.50 9,000 0 0 0
TTH
2.1
2.1
2.10 2.10 2 88,300 0 0 0
TTL
9.4
9.4
8.60 9.40 8.50 1,300 0 0 0
TTN
11.8
11.8
11.80 11.80 11.60 7,200 0 0 0
TTS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 300 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
19.1
19.1
18.91 19.29 18.82 228,900 0 0 0
TV2
25.4
25.4
25.20 25.60 24.90 115,800 0 1,600 0
TV3
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV4
13
13
13 13 13 10,900 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.2
6.2
6.20 6.20 6.15 2,200 0 0 0
TVC
6.8
6.8
6.90 6.90 6.70 5,400 0 0 0
TVD
8.6
8.6
8.80 8.80 8.50 41,900 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
9.40 9.50 9.20 395,700 0 0 0
TVS
13.4
13.4
13.45 13.60 13.10 135,100 900 0 0
TVT
16.0
16.0
15.95 15.95 15.95 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.4
3.4
3.30 3.70 3.30 500 0 0 0
TYA
17.2
17.2
17.10 17.20 17.10 2,500 0 0 0
UCT
9
9
9 9 9 0 0 0 0
UDC
2.5
2.5
2.40 2.50 2.40 6,700 0 0 0
UDJ
6.5
6.5
6.50 6.50 6.50 3,900 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
12
12
12 12 12 1,000 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 0 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
6.5
6.5
6.50 6.50 6.50 100 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
17.5
17.5
16.80 17.50 16.80 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.7
5.7
5.70 5.70 5.70 0 0 0 0
V68
24.9
24.9
22 25.80 22 3,600 0 0 0
VAB
9.0
9.0
8.98 9.14 8.94 506,900 0 0 0
VAF
23
23
23 23 23 600 0 0 0
VAV
31.5
31.5
32 32 31.50 300 0 0 0
VBB
13.3
13.3
13.95 13.95 13.25 42,500 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
2.8
2.8
2.90 2.90 2.70 31,600 0 0 0
VC3
23.3
23.3
23.30 23.50 23.20 1,632,700 24,600 17,000 0.2
VC6
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VC7
6.2
6.2
6 6.20 6 73,300 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VCA
6.9
6.9
6.95 6.95 6.94 200 0 0 0
VCB
57.3
57.3
56.90 57.40 56 4,496,200 263,105 778,863 0
VCC
9.2
9.2
9.20 9.20 9.20 2,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.2
287.2
288 288 287.20 200 0 0 0
VCG
13.7
13.7
13.50 13.75 13.15 2,165,100 456,300 100,304 0
VCI
19.4
19.4
18.65 19.40 18.15 11,777,200 1,682,000 1,020,200 0
VCK
28.0
28.0
27.15 27.95 26.40 2,969,800 0 0 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.1
23.1
23.20 23.20 23.10 3,200 0 0 0
VCR
58
58
58 58 58 4,000 0 0 0
VCS
29.8
29.8
30 30.10 29.50 46,600 100 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 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
35.4
35.4
35.40 35.40 35.40 100 0 0 0
VDS
9.8
9.8
9.53 9.80 9.10 933,900 225,200 8,200 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 9,700 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 0 0 0 0
VEA
37.4
37.4
37.70 37.90 37.20 449,400 0 108,000 0
VEC
28.2
28.2
28.30 28.30 28.20 5,100 0 0 0
VEF
79
79
79.90 80 79 2,600 0 0 0
VES
19
19
19 19 19 600 0 0 0
VET
13.6
13.6
13.40 14 13.40 1,300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.7
42.7
41.70 43 41.70 3,400 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.7
9.7
9.70 9.80 9.50 387,400 0 0 0
VGC
44.3
44.3
44.50 45.15 43.90 525,400 49,300 75,500 0
VGG
36.4
36.4
36.90 36.90 36.40 5,000 0 0 0
VGI
78.3
78.3
79.30 80 77 436,300 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
28 28 27.80 40,900 0 0 0
VGR
126
126
129 130 126 1,200 100 0 0
VGS
14.2
14.2
14.40 14.50 14 156,700 0 0 0
VGT
11.6
11.6
11.60 11.80 11.40 491,000 500 0 0
VGV
52.5
52.5
52.50 52.50 52.50 300 0 0 0
VHC
50
50
50.70 50.70 49.30 264,500 21,300 34,300 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
2.80 2.90 2.80 35,600 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 44,500 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VHM
69
69
68.30 70 67.60 7,022,900 804,833 1,372,855 0
VIB
13.5
13.5
13.40 13.50 13.35 5,636,900 325,600 240,600 0
VIC
232
232
232 238.50 231.90 4,217,500 638,596 307,024 0
VID
4.1
4.1
4.48 4.48 4.10 700 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.2
14.2
14.20 14.20 14.20 8,900 0 0 0
VIG
3.7
3.7
3.70 3.80 3.60 58,800 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VIP
10.1
10.1
10.15 10.30 9.99 143,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24
24
23.30 24 23.30 5,100 0 0 0
VIW
19
19
19.40 19.40 18.10 127,900 0 0 0
VIX
11.9
11.9
11.90 12 11.45 32,702,500 2,623,900 1,154,400 0
VJC
128.8
128.8
129 129 127 931,200 30,600 6,345,290 0
VKC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLA
6.2
6.2
6.30 6.30 6.20 3,300 0 0 0
VLB
48.8
48.8
49.40 49.40 48.70 9,600 0 0 0
VLC
11.4
11.4
11.60 11.60 11.40 78,300 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
10.4
10.4
10.30 10.40 10.20 11,900 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.4
3.4
3.50 3.50 3.40 36,000 0 0 0
VMD
14
14
14 14 14 0 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VNB
15.4
15.4
16.20 16.20 15.10 58,200 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 400 0 0 0
VND
13.9
13.9
13.40 13.85 13.05 15,438,900 4,833,850 1,072,405 0
VNE
1.9
1.9
2 2 1.90 152,900 0 0 0
VNF
13
13
13 13 13 2,100 0 0 0
VNG
5.1
5.1
5.12 5.12 5.12 100 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 6.90 400 0 0 0
VNL
19
19
18.65 19 18.65 200 0 0 0
VNM
58.4
58.4
57.40 58.40 57.20 3,250,000 590,708 354,446 0
VNP
16.9
16.9
17 17.20 16 33,300 0 0 0
VNR
18
18
18 18 17.90 23,800 0 0 0
VNS
6.5
6.5
6.40 6.50 6.40 5,200 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
525
525
529 529 525 600 0 0 0
VOS
11.5
11.5
11.30 11.65 11.20 1,219,400 124,000 29,100 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.2
23.2
22.95 23.20 22.75 10,323,000 1,144,257 489,329 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.8
20.8
20.40 20.90 20.40 2,200 0 0 0
VPG
1.3
1.3
1.34 1.34 1.25 503,300 0 0 0
VPH
2.6
2.6
2.67 2.67 2.60 7,400 0 0 0
VPI
57.6
57.6
57 57.80 56.40 1,906,100 118,800 126,300 0
VPL
80.9
80.9
77.10 81 77.10 913,300 496,100 99,900 0
VPR
7
7
7 7 7 100 0 0 0
VPS
8.4
8.4
8.31 8.40 8.31 1,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
23.65 23.65 22.80 848,700 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.2
11.2
11.30 11.40 11.15 374,200 0 0 0
VRE
23.8
23.8
23.70 24 23.05 3,747,500 1,033,100 1,131,700 0
VRG
12.5
12.5
12.80 12.80 12.50 1,400 0 0 0
VSA
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VSC
13.0
13.0
13 13.10 12.65 5,162,400 334,400 289,800 0
VSE
7
7
6.30 7 6.30 600 0 0 0
VSF
25.7
25.7
25.70 25.90 25.60 47,200 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.2
41.2
41.40 41.45 41 3,600 200 0 0
VSI
17.4
17.4
18.35 18.35 17.35 200 0 0 0
VSM
15.6
15.6
14.10 15.60 14.10 1,600 0 0 0
VSN
14.5
14.5
14.40 14.50 14.40 1,800 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
10.65 10.65 10.65 100 0 0 0
VTC
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VTD
4
4
4.10 4.20 3.90 100,600 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 2,000 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9
9
9 9 9 400 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 0 0 0 0
VTK
34
34
35.70 35.70 33.80 10,400 100 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.85 12 11.45 828,000 0 0 0
VTP
50.1
50.1
52 52.20 48.60 1,271,100 42,936 75,000 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
9.2
9.2
9.20 9.20 8.70 36,100 0 0 0
VTV
14.1
14.1
14 14.10 14 6,400 0 300 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.30 1,056,000 4,100 3,600 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
84.70 87 83.50 121,600 0 0 0
VW3
9
9
9 9 9 100 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
21.8
21.8
21.80 21.80 16.20 600 0 0 0
WCS
285
285
285 285 285 0 0 0 0
WSB
51.9
51.9
51.90 51.90 51.90 100 0 0 0
WSS
5.9
5.9
5.90 6 5.90 28,300 0 800 0.0
WTC
9.3
9.3
9.11 9.30 9.11 4,400 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 3,000 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 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
XPH
13.8
13.8
13.90 13.90 12.50 1,400 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
10.3
10.3
10.50 10.50 9.75 1,400 0 0 0
YEG
7.2
7.2
7.42 7.46 7.16 537,900 12,102 8,200 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
265.5
265.5
269.30 271.83 262.51 64,661,339 9,200,298 3,732,848 87.3
125.6
125.6
125.49 125.69 124.84 21,468,495 304,800 355,801 5.4
1,898.8
1,898.8
1,896.79 1,902.04 1,874.52 293,454,200 40,177,100 36,299,200 -1.3
1,759.1
1,759.1
1,755.34 1,763.84 1,737.94 715,074,400 85,476,800 159,957,942 -2,614.5

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