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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/10/2026

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 07/10/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
29 29 29 0 0 0 0
AAA
7.2
7.2
7.05 7.26 6.98 1,133,500 23,400 84,400 -0.4
AAH
1.6
1.6
1.70 1.70 1.60 348,300 0 0 0
AAM
7.8
7.8
7.85 7.85 7.70 6,400 0 0 0
AAN
15.4
15.4
15.25 15.40 15.20 210,900 0 0 0
AAS
10.1
10.1
9.70 10.10 9.70 1,660,500 0 400 0.0
AAT
1.8
1.8
1.81 1.81 1.78 5,000 0 0 0
AAV
5.9
5.9
5.80 5.90 5.80 30,500 0 0 0
ABB
17.5
17.5
17.60 17.70 17.50 383,000 0 0 0
ABC
10
10
9.80 10 9.80 2,800 0 0 0
ABI
19
19
19 19.10 19 42,100 0 24,800 -0.5
ABR
10.4
10.4
10.35 10.35 10.35 100 0 0 0
ABS
2.9
2.9
2.89 2.97 2.85 133,900 0 0 0
ABT
50
50
49.30 50 49.25 1,200 300 0 0.0
ABW
14.4
14.4
14.50 14.60 14.40 50,600 0 0 0
ACB
20.7
20.7
20.60 20.85 20.30 9,378,200 2,403,400 2,790,300 -7.8
ACC
3.7
3.7
3.65 3.76 3.54 97,700 0 0 0
ACE
31
31
31 31 31 0 0 0 0
ACG
31.0
31.0
31.80 31.80 29.65 300 0 0 0
ACL
11
11
11 11 11 5,100 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
41
41
39.30 41.70 39.10 985,300 42,300 3,700 1.6
ADC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
ADG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ADP
23.6
23.6
23.85 23.85 23.55 900 0 0 0
ADS
7.6
7.6
7.50 7.60 7.50 26,200 0 0 0
AFX
9.7
9.7
9.72 9.72 9.69 117,000 0 0 0
AG1
12
12
12 12 12 100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9
9
8.91 9 8.84 152,000 400 9,200 -0.1
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
28
28
28.80 28.90 28 21,600 0 0 0
AGR
10.9
10.9
10.85 11.08 10.85 121,100 0 300 0.0
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
47.9
47.9
46.10 48 45.70 18,200 0 0 0
ALC
21.4
21.4
21.10 21.80 21 58,300 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.9
6.9
6.90 6.90 6.80 1,600 0 0 0
AMC
12.9
12.9
12.80 12.90 12.80 3,400 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 6,400 0 0 0
AMS
7.1
7.1
7.10 7.10 7 2,200 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 378,200 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.2
18.2
18.50 18.50 17.50 24,500 0 1,400 0.0
ANV
17.5
17.5
17.05 17.75 16.80 1,213,900 40,300 201,800 -2.8
APC
5.6
5.6
6.20 6.20 5.60 300 0 0 0
APF
43.5
43.5
43.90 43.90 43.30 12,700 0 0 0
APG
4.1
4.1
4.18 4.25 4.05 106,000 0 1,300 0.0
APH
7.4
7.4
6.98 7.40 6.94 578,400 29,600 6,500 0.2
API
4.5
4.5
4.40 4.60 4.30 195,300 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
4.20 4.20 3.90 2,500 0 0 0
APS
5.7
5.7
5.40 5.90 5.20 938,100 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
16.5
16.5
16.45 16.45 16.45 0 0 0 0
ASM
4.8
4.8
4.80 4.84 4.71 104,000 0 0 0
ASP
15.8
15.8
14.75 15.75 14.70 254,000 1,800 1,900 0.0
AST
62
62
58.40 62 58.10 1,000 0 100 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
39
39 39 39 200 0 0 0
AVG
7.7
7.7
7.50 7.70 7.50 20,100 0 0 0
BAB
10.6
10.6
10.60 10.60 10.60 500 0 0 0
BAF
31.5
31.5
31 31.50 30.75 2,047,300 216,600 90,100 3.9
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 0 0 0 0
BBH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BBT
15.9
15.9
15.50 16.70 15.50 15,600 0 0 0
BCA
17.4
17.4
17.40 17.40 17.40 300 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 5.40 5.20 50,900 0 0 0
BCE
5
5
5.15 5.22 4.95 33,400 0 100 0.0
BCF
36
36
36 36 36 2,300 0 0 0
BCM
38.5
38.5
38.20 38.60 37 387,600 15,900 8,500 0.3
BCP
8.5
8.5
8 8.50 8 2,500 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
8.4
8.4
7.80 8.50 7.80 4,600 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
59
59
56.80 59.80 56.80 256,300 33,700 27,100 0.4
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 0 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.4
18.4
18.40 18.40 18.40 100 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
27.3
27.3
27.25 27.25 27.25 0 0 0 0
BHP
9
9
9 9 9 0 0 0 0
BIC
20.8
20.8
20.70 20.90 19.90 60,900 44,000 3,100 0.8
BID
34.5
34.5
34.65 34.85 34.25 1,843,400 73,800 332,100 -8.9
BIG
4.9
4.9
4.80 4.90 4.70 402,500 0 0 0
BIO
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BKC
16.5
16.5
15 16.50 15 375,500 0 0 0
BKG
1.7
1.7
1.63 1.67 1.62 50,600 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 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
10.6
10.6
9.28 10.55 9.28 29,000 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
13.9
13.9
13.45 14 13.30 109,600 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
9.5
9.5
9.50 9.50 9.50 100 100 100 0
BMP
142.7
142.7
141.90 143.40 141.50 46,000 4,800 6,800 -0.3
BMS
12.1
12.1
12 12.20 12 25,600 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 15 200 0 0 0
BRC
11
11
11 11 11 0 0 0 0
BRR
17.6
17.6
17.80 17.80 16 300 0 0 0
BRS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSA
19.8
19.8
19.90 19.90 19.80 16,400 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
24.9
24.9
25.20 25.20 24.60 155,700 2,100 19,600 -0.4
BSL
12.3
12.3
12.40 12.50 12.20 29,000 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16
16
16 16 16 1,800 0 0 0
BSR
31.8
31.8
31.40 31.75 31 6,691,100 1,572,300 404,600 36.9
BT1
10.5
10.5
12 13 10.50 11,000 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 18.50 18 3,300 100 0 0.0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
6.9
6.9
6.95 6.95 6.87 34,200 0 16,300 -0.1
BTS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 100 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.9
10.9
10.80 10.90 10.75 636,500 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 1,200 0 0 0
BVH
75.5
75.5
75 79 74.30 1,904,600 276,000 96,500 13.5
BVL
11.1
11.1
11.10 11.90 11.10 1,900 100 0 0.0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
25.7
25.7
26.30 26.50 25.70 263,600 0 3,600 -0.1
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.5
40.5
40.05 40.50 39.95 67,200 0 700 0.0
BWS
28.6
28.6
28.60 28.60 28.60 400 0 0 0
BXH
20
20
19 20 19 300,000 0 0 0
C22
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C32
14.9
14.9
14.95 14.95 14.90 8,000 0 0 0
C47
8.1
8.1
8.10 8.12 8.10 5,300 0 0 0
C4G
4.4
4.4
4.40 4.50 4.40 95,600 0 0 0
C69
17.5
17.5
17.60 18 17.40 202,200 19,300 15,100 0.1
C92
3.4
3.4
3 3.40 3 400 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
6 6.20 5.70 6,100 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.6
40.6
41 41 40.20 2,700 0 0 0
CAR
29.8
29.8
29.80 29.80 29.80 100 0 0 0
CAT
14
14
14 14.10 13.80 25,400 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 100 0 0 0
CBS
21.7
21.7
21.70 21.70 21.70 500 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
5.9
5.9
5.90 5.90 5.90 400 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.3
3.3
3.25 3.28 3.07 41,700 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 1,000 0 0 0
CCS
7.2
7.2
7 7.20 6.90 2,900 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
20.9
20.9
20.90 21.10 20.70 301,600 36,400 2,700 0.7
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26
26
25 26 25 2,700 500 0 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.50 10.60 10.50 200 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 1,800 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
10.2
10.2
10.60 10.60 10.20 3,941,000 76,600 1,239,500 -12.0
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 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
26.45 26.60 25.60 6,200 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
8.9
8.9
9 9 8.90 2,300 0 2,000 0.0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.9
6.9
6.80 6.99 6.59 25,000 0 0 0
CII
12
12
12.45 12.45 12 4,326,900 40,000 434,200 -4.8
CIP
1.6
1.6
1.60 1.60 1.60 0 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
50.6
50.6
49.50 50.60 49.50 1,700 0 0 0
CKD
20.1
20.1
20.50 20.50 20.10 500 0 0 0
CKG
5.3
5.3
5.33 5.35 5.30 13,600 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54 54 54 100 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 900 0 0 0
CLI
25.5
25.5
24.90 25.70 24.60 87,800 0 0 0
CLL
27.2
27.2
26.90 27.15 26.90 400 0 0 0
CLM
56.7
56.7
56 56.70 56 2,000 0 0 0
CLW
47.6
47.6
47.60 47.60 47.60 0 0 0 0
CLX
12.8
12.8
12.90 13 12.80 19,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.7
17.7
17.90 17.90 17.70 11,100 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
20.5
20.5
20.40 20.70 20.15 138,000 2,800 42,900 -0.8
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
15
15
14.90 15 14.90 200 0 0 0
CMN
15.1
15.1
15 15.10 15 700 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.3
5.3
5.20 5.30 5.20 2,600 0 0 0
CMT
8.6
8.6
8.60 8.60 8.60 200 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
4.48 4.50 4.48 12,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 600 0 0 0
CNG
21.2
21.2
21.70 21.70 20.40 3,600 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 5,300 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 100 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
29.5
29.5
29.50 29.70 29.40 52,900 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5.1
5.1
5 5.08 4.91 85,800 1,100 1,800 0.0
CRE
6.4
6.4
6 6.42 5.96 388,000 1,800 5,800 0.0
CRV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CSC
8.8
8.8
9 9 8.30 33,000 0 0 0
CSI
13.7
13.7
13.90 13.90 13.70 1,200 1,200 0 0.0
CSM
12.7
12.7
12.45 12.75 12.40 75,400 400 1,700 0.0
CST
10.7
10.7
10.50 10.80 10.40 58,300 0 0 0
CSV
20.1
20.1
19.90 20.20 19.80 181,900 21,500 8,500 0.3
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 600 0 0 0
CTD
61.9
61.9
59 62.40 59 685,300 120,400 37,200 5.0
CTF
18.4
18.4
18.45 18.45 17.95 209,700 5,600 3,900 0.0
CTG
29.8
29.8
29.85 29.85 29.40 4,966,100 1,471,300 1,901,200 -12.5
CTI
15.4
15.4
15.40 15.40 15.05 286,400 800 7,200 -0.1
CTP
7.6
7.6
7.40 7.70 7.40 93,000 0 0 0
CTR
70.3
70.3
70 70.30 69 130,200 9,600 15,700 -0.4
CTS
19.9
19.9
20.40 20.40 19.90 550,900 0 60,300 -1.2
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
22.5
22.5
23.90 24 22.50 500 0 0 0
CTX
4.5
4.5
4.30 4.50 4.10 3,800 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 130,900 0 0 0
CVT
26.5
26.5
26.15 26.50 26.15 500 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 11.60 0 0 0 0
D2D
22.1
22.1
22.50 22.50 21.90 41,400 200 19,000 -0.4
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
2.3
2.3
2.43 2.43 2.31 24,700 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
15.2
15.2
15.20 15.30 15.10 799,200 5,900 10,300 -0.1
DBD
46.5
46.5
46.35 46.45 46 1,400 0 100 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
5
5
5 5 5 1,000 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.0
6.0
6.15 6.15 6.01 89,700 0 0 0
DCF
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
46.9
46.9
47 47.15 45.90 525,000 0 0 0
DCM
34.2
34.2
33.50 34.20 33.30 2,140,500 794,200 175,900 21.1
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
9
9
8.40 9 8.40 5,200 0 0 0
DDG
0.8
0.8
0.90 0.90 0.80 35,400 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
7.5
7.5
7.50 7.50 7.50 300 0 0 0
DDV
15.5
15.5
15.60 15.60 15.40 231,500 0 85,000 -1.3
DFC
28.4
28.4
28.40 28.40 28.40 200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
33.2
33.2
34.30 34.30 32.90 920,200 7,200 246,900 -8.0
DGT
3.9
3.9
3.80 4.10 3.80 52,600 0 0 0
DGW
47.2
47.2
48.20 48.20 47 902,500 58,600 79,000 -1.0
DHA
53.1
53.1
53.90 54 53.10 21,400 0 300 0.0
DHB
12.5
12.5
11.40 12.60 11.40 128,400 0 0 0
DHC
39.5
39.5
39.50 39.85 39.30 437,900 40,900 56,700 -0.6
DHD
26.8
26.8
26.80 26.80 26.80 400 0 0 0
DHG
89.4
89.4
89.60 89.60 89.10 5,200 100 1,500 -0.1
DHM
7.0
7.0
6.98 6.98 6.98 100 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
52.3
52.3
51.90 53.90 50.60 2,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.20 3.10 11,100 0 0 0
DIG
9.3
9.3
9.33 9.45 9.19 2,335,100 54,800 49,400 0.0
DIH
6.3
6.3
7 7 6.30 2,500 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
3.9
3.9
4 4 3.90 47,600 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.96 1.96 1.91 178,000 0 2,800 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 2,400 0 0 0
DM7
22.2
22.2
22.20 22.20 22.20 0 0 0 0
DMC
53.3
53.3
53.40 53.40 53.30 500 0 0 0
DMN
7.7
7.7
7.70 7.70 7.70 700 0 0 0
DMX
76.5
76.5
75.70 76.80 75.70 282,300 173,900 122,900 3.9
DNA
24
24
24 24 24 0 0 0 0
DNC
49.6
49.6
49.60 49.60 49.60 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNH
51
51
51 51 51 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
30.1
30.1
31 31 30 400 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
29.30 29.30 28.70 300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
60.50 61 60.20 1,200 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
26.4
26.4
26.30 26.45 26 153,300 8,100 5,000 0.1
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.7
21.7
21.65 21.75 21.55 1,565,300 42,800 146,200 -2.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.9
37.9
37.70 38.30 37.60 690,000 138,800 0 5.2
DQC
9.4
9.4
9.83 9.83 9.40 10,200 0 0 0
DRC
9.8
9.8
9.70 9.85 9.69 109,400 0 3,900 0.0
DRG
7.5
7.5
7.50 7.50 7.50 1,300 0 0 0
DRH
1.2
1.2
1.22 1.22 1.22 241,900 0 0 0
DRI
16
16
16.50 16.70 15.80 2,569,000 14,000 0 0.2
DRL
43.0
43.0
42.95 42.95 42.60 1,300 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
9.7
9.7
9.70 9.79 9.60 3,600 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.65 21.80 21.60 328,700 6,800 1,500 0.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.6
11.6
11.70 11.80 11.50 62,800 0 0 0
DSN
36.5
36.5
36.90 36.90 36.50 2,400 800 0 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
7.2
7.2
7.20 7.20 6.80 133,500 0 0 0
DTA
3.4
3.4
3.22 3.48 3.22 11,900 0 0 0
DTC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DTD
10.1
10.1
10.40 10.40 9.90 78,900 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
1.70 1.70 1.70 21,300 0 0 0
DTK
10.8
10.8
11.40 11.40 10.50 3,900 0 0 0
DTL
11
11
11 11 11 0 0 0 0
DTP
58.9
58.9
57.80 59 57.80 2,100 0 0 0
DTR
10.4
10.4
10.60 10.60 10.20 67,200 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
3.9
3.9
3.90 3.90 3.90 600 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
2.80 2.90 2.80 196,200 0 0 0
DVN
17
17
17 17.10 17 66,000 0 0 0
DVP
76.2
76.2
75.50 76.60 75.50 12,100 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
9.8
9.8
9.91 9.95 9.75 4,574,200 500,100 250,800 2.5
DXL
10
10
10 10 10 0 0 0 0
DXP
15.8
15.8
15.20 16.20 15.10 1,042,100 10,500 7,000 0.1
DXS
5.0
5.0
4.85 5.12 4.84 4,355,200 63,100 37,700 0.1
DXV
3
3
3 3 3 0 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
20.1
20.1
20.30 20.30 20 4,500 0 0 0
EFI
1.8
1.8
1.90 1.90 1.80 2,100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.4
16.4
16.55 16.55 16.30 1,266,400 53,800 171,500 -1.9
EIC
20.8
20.8
18.40 20.80 18.40 2,100 0 0 0
EID
16.5
16.5
16.50 16.50 16.50 400 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 1,300 0 0 0
ELC
11.7
11.7
11.80 11.90 11.55 340,600 0 3,400 0.0
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
8.21 8.57 8.21 7,100 200 100 0.0
EVF
11.5
11.5
11.45 11.50 11.30 1,029,600 23,700 0 0.3
EVG
3.6
3.6
3.65 3.65 3.50 268,000 20,800 1,000 0.1
EVS
5.9
5.9
6.20 6.20 5.80 377,300 0 0 0
F88
46.7
46.7
46.70 48 46.30 121,700 1,200 24,400 -1.1
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
2.80 2.80 2.67 29,500 0 0 0
FCN
10.2
10.2
10.20 10.20 9.99 608,100 100 12,500 -0.1
FCS
6.7
6.7
6.70 6.70 6.70 100 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 26 100 0 0 0
FIC
15
15
16.30 16.30 15 600 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.5
2.5
2.49 2.49 2.42 26,300 0 0 0
FIT
2.9
2.9
2.90 2.94 2.84 320,100 0 0 0
FMC
33.2
33.2
33.30 33.30 32.90 24,400 3,500 12,000 -0.3
FOC
61.2
61.2
61.10 61.40 61 11,500 7,400 0 0.5
FOX
57.7
57.7
58.10 58.10 57.30 56,700 0 0 0
FPT
59.7
59.7
60.40 61.30 59.70 5,438,300 1,198,500 2,305,500 -66.6
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
150.5
150.5
145.60 151 144 1,268,600 332,200 146,800 27.6
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39.8
39.8
39.50 39.80 39.50 9,400 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
18.1
18.1
18.70 18.70 17.35 484,800 19,100 109,700 -1.7
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.9
9.9
9.80 10.10 9.50 447,400 0 0 0
GAS
78.4
78.4
79.80 79.80 78.30 656,400 61,000 63,900 -0.2
GCB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GCF
18.5
18.5
17.60 18.50 17.50 7,500 0 0 0
GDA
11.9
11.9
11.72 11.90 11.72 52,300 5,600 0 0.1
GDH
8
8
8.80 8.80 8 3,000 0 0 0
GDT
15.8
15.8
15.70 15.80 15.70 9,500 6,000 0 0.1
GDW
28
28
28 28 28 0 0 0 0
GEE
68.8
68.8
70.60 71 68.20 877,000 1,800 289,000 -19.8
GEG
11.8
11.8
11.70 11.80 11.65 75,000 800 100 0.0
GEL
28.3
28.3
28.65 28.65 27.95 1,168,300 200,000 107,600 2.6
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.7
22.7
23.15 23.15 22.60 4,323,900 212,100 1,151,700 -21.4
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
24.0
24.0
24.20 24.20 23.95 8,600 2,900 5,700 -0.1
GIC
10.7
10.7
10.80 10.80 10.30 400 0 100 0.0
GIL
7.9
7.9
7.87 8.09 7.87 105,200 13,500 300 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
25.9
25.9
26 26 23.60 900 0 200 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 0 0 0 0
GMD
54.2
54.2
53 55.50 52.40 3,526,200 1,009,500 1,649,900 -34.9
GMH
6.7
6.7
6.70 6.70 6.69 300 0 0 0
GMX
17
17
17 17 17 1,600 0 0 0
GND
23.9
23.9
22 23.90 22 1,100 0 0 0
GPC
2
2
1.90 2 1.80 33,800 0 0 0
GSM
23.7
23.7
23.70 23.70 23.70 0 0 0 0
GSP
11.1
11.1
10.70 11.20 10.65 602,700 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 200 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
34
34
32.85 34.10 32.85 3,469,100 0 0 0
GVT
76
76
75 76 75 4,800 0 0 0
H11
5.1
5.1
5.10 5.10 5.10 0 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
14.5
14.5
14.50 14.55 14.35 1,186,100 500 90,700 -1.3
HAH
52.5
52.5
51 52.80 50.50 1,778,100 150,700 804,600 -33.9
HAM
41.5
41.5
41.50 41.50 41.50 0 0 0 0
HAN
7
7
7 7 7 0 0 0 0
HAP
7.2
7.2
7 7.15 7 300 0 0 0
HAR
2.3
2.3
2.37 2.37 2.33 32,100 0 0 0
HAS
9.1
9.1
10 10 9.11 9,100 9,000 0 0.1
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
8.53 8.57 8.49 53,500 0 800 0.0
HBC
3
3
3 3.10 2.90 1,158,500 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 1,000 0 0 0
HCC
24.4
24.4
24.50 24.50 24 20,000 0 0 0
HCD
6.1
6.1
6.18 6.18 5.97 28,100 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23
23
23.70 23.70 22.50 1,284,500 4,900 225,100 -5.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 0 0 0 0
HD6
7.4
7.4
7.10 7.50 7.10 8,700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.8
9.8
9.30 9.80 9.20 536,400 0 0 0
HDB
22.5
22.5
22.48 22.52 22.08 10,183,500 1,502,500 1,105,900 11.0
HDC
10.1
10.1
10.10 10.20 9.98 1,150,500 3,100 103,600 -1.0
HDG
14.7
14.7
14.65 14.80 14.55 545,800 4,000 6,600 0.0
HDM
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
HDP
26.4
26.4
26.40 26.40 26.40 2,000 0 0 0
HDW
16
16
16 16 16 0 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
10.7
10.7
10.70 10.70 10.70 5,900 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
10
10
10 10 10 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
116.6
116.6
108.50 116.60 105.20 19,200 300 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
76.7
76.7
76.70 76.70 76.70 100 0 0 0
HHG
0.9
0.9
0.90 0.90 0.90 28,300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.6
17.6
17.75 17.80 17.50 592,900 4,600 30,800 -0.5
HHS
8.9
8.9
8.79 8.95 8.78 1,006,900 44,900 74,900 -0.3
HHV
8.9
8.9
8.99 9.02 8.72 2,282,300 168,300 796,000 -5.6
HID
4.4
4.4
4.14 4.42 3.99 551,100 33,300 3,700 0.1
HII
9.0
9.0
8.52 9.07 8.52 860,900 93,500 146,200 -0.5
HIO
7.5
7.5
8 8 7.50 10,100 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26
26
26 26 26 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.1
13.1
13 13.10 12.90 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
9.9
9.9
9.90 9.90 9.90 800 0 0 0
HLD
12.3
12.3
12.40 12.40 11.60 30,900 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 3,300 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
10.5
10.5
10.80 10.80 10.50 1,700 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
8.2
8.2
8.10 8.20 8 11,500 0 0 0
HMS
28.2
28.2
28 28.20 28 2,600 0 0 0
HNA
21.1
21.1
21.80 21.85 21.10 3,700 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HND
9
9
9.20 9.20 9 14,000 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
5.9
5.9
6 6 5.80 563,500 0 0 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.8
7.8
7.80 7.80 7.60 116,600 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 3.80 700 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
26.4
26.4
26.35 26.35 26 67,500 3,300 500 0.1
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 0 0 0 0
HPG
20.4
20.4
20.50 20.55 20.30 13,395,100 702,300 962,900 -5.3
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
64.1
64.1
64.10 64.10 64.10 200 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
HPX
4.0
4.0
3.98 4.01 3.95 1,883,200 0 0 0
HQC
1.9
1.9
1.91 1.91 1.86 1,909,900 70,000 317,400 -0.5
HRB
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HRC
30
30
30 30 30 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.0
10.0
10 10 9.96 1,398,300 1,000 22,300 -0.2
HSL
8.3
8.3
8.45 8.65 8.05 2,467,500 9,400 6,200 0.0
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
12.7
12.7
12.50 12.65 12.30 275,700 0 0 0
HTC
30.3
30.3
30.30 30.30 30.30 100 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HTG
33.2
33.2
33.20 33.25 32.60 7,700 0 0 0
HTI
18.2
18.2
18.15 18.30 18.15 14,500 0 0 0
HTL
19.8
19.8
19.80 19.80 19.80 300 0 0 0
HTM
10
10
9.10 10.80 9.10 400 0 0 0
HTN
7.5
7.5
7.45 7.54 7.30 188,700 6,200 14,800 -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
11.20 12 11.20 6,900 0 0 0
HU1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 3,000 0 0 0
HU4
8.4
8.4
7.90 8.40 7.80 3,200 0 0 0
HU6
3
3
3.50 3.50 3 6,700 0 0 0
HUB
10.6
10.6
10.85 10.85 10.60 4,600 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12.4
12.4
11.70 12.40 11.60 1,936,000 0 0 0
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.5
10.5
10.35 10.45 10.25 243,100 200 11,300 -0.1
HVN
20.2
20.2
20.10 20.35 20 380,900 900 17,800 -0.3
HVT
22.9
22.9
22.90 22.90 22.80 6,200 0 0 0
HVX
2.2
2.2
2.20 2.20 2.20 100 0 0 0
HWS
14.5
14.5
14.40 14.50 14.40 1,000 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
1.6
1.6
1.60 1.60 1.60 800 0 0 0
ICG
10.6
10.6
10.70 10.70 10.60 17,300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24
24
24.30 24.90 24 2,800 0 0 0
ICT
17.2
17.2
17.20 17.25 17.20 13,300 0 0 0
IDC
35.6
35.6
33.90 35.80 33.70 3,362,600 529,900 638,200 -3.4
IDI
4.5
4.5
4.50 4.54 4.45 54,600 0 0 0
IDJ
2.9
2.9
2.80 2.90 2.80 720,000 25,500 0 0.1
IDP
260
260
260 260 260 0 0 0 0
IDV
21.4
21.4
21.60 21.60 21 6,300 0 0 0
IFS
17
17
17 17 17 100 0 0 0
IJC
6.5
6.5
6.44 6.55 6.44 1,004,000 53,800 57,400 0.0
ILA
6.2
6.2
6 6.30 6 5,200 0 0 0
ILB
19
19
18.75 19 18.75 33,500 200 0 0.0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
18
18
18 18 18 1,600 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
36.9
36.9
36.50 36.85 36 3,500 0 1,000 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
36
36 36 36 500 0 0 0
IPA
12.5
12.5
12.60 12.60 12.20 79,000 0 900 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
21
21.30 21.40 21 5,300 0 0 0
IST
29.6
29.6
29.70 29.70 29.60 1,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.65 8.87 8.54 18,900 0 0 0
ITD
10.5
10.5
10.80 11 10.45 213,500 0 0 0
ITQ
2.4
2.4
2.50 2.50 2.40 15,500 0 0 0
ITS
3
3
3 3 3 300 0 0 0
IVS
6.3
6.3
6.20 6.30 6.10 17,900 500 2,700 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.6
2.6
2.62 2.62 2.52 110,300 1,100 3,100 0.0
KAI
11.5
11.5
11.40 11.60 11.30 100,400 0 0 0
KBC
25.3
25.3
24.90 25.40 24.90 1,371,100 202,800 470,100 -6.7
KCB
11
11
9.90 11.10 9.80 424,600 0 0 0
KDC
50.8
50.8
50.70 50.80 50.30 108,400 7,400 1,600 0.3
KDH
13.6
13.6
13.65 13.75 13.50 2,409,600 80,700 753,700 -9.2
KDM
22
22
21.50 22 21.50 500 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 1,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.50 4.53 4.40 1,906,800 0 6,400 0.0
KHP
9.5
9.5
9.70 9.70 9.50 2,300 0 0 0
KHS
12.3
12.3
12.30 12.30 12.30 5,000 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
KLB
11.2
11.2
11.20 11.40 11.20 147,400 0 17,000 -0.2
KMR
2.2
2.2
2.15 2.21 2.15 2,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
11.9
11.9
11.90 11.90 11.90 53,600 0 0 0
KSB
12.7
12.7
12.70 12.70 12.45 307,600 2,600 0 0.0
KSD
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
KSF
75.5
75.5
76.20 76.20 75.20 97,900 0 3,600 -0.3
KSQ
0.8
0.8
0.80 0.80 0.80 0 0 0 0
KST
13
13
13 13 13 0 0 0 0
KSV
121
121
112 121 112 193,300 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
20.8
20.8
20.10 20.80 20.10 1,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
0.9
0.9
1 1 0.90 51,500 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 900 0 0 0
L14
17.8
17.8
17.70 18.30 17.70 14,800 0 0 0
L18
13
13
13 13 12.20 2,200 0 0 0
L35
2.2
2.2
2.20 2.20 2.20 100 0 0 0
L40
22.9
22.9
23 24.30 22.70 22,600 0 0 0
L43
1.7
1.7
1.90 1.90 1.70 2,800 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
17.50 17.80 17.50 1,300 0 0 0
LAI
7.6
7.6
7.30 7.60 7.10 4,100 0 0 0
LAS
10.7
10.7
10.60 10.80 10.50 83,200 100 0 0.0
LAW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
LBE
15.6
15.6
15 15.60 15 12,300 0 0 0
LBM
28
28
28.50 28.50 28 38,500 18,900 12,700 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.3
6.3
6.38 6.40 6.31 262,700 0 41,700 -0.3
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.5
2.5
2.45 2.47 2.39 636,500 15,500 1,200 0.0
LDP
7.6
7.6
7.60 7.60 7.40 3,900 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LG9
2.8
2.8
2.30 2.80 2.30 1,100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.2
4.2
4.10 4.25 4.10 1,500 0 0 0
LHC
45.4
45.4
45.30 45.40 45 8,500 0 0 0
LHG
26.4
26.4
26.40 26.50 26.35 16,900 0 5,800 -0.2
LIC
31.4
31.4
31.40 31.40 31.40 100 0 0 0
LIG
2.8
2.8
2.80 2.90 2.80 35,900 0 0 0
LIX
24.7
24.7
24.70 24.70 24.70 0 0 0 0
LKW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LLM
26
26
26.60 26.60 26 2,500 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
42
42
43.90 43.95 42 1,556,000 367,100 429,000 -2.7
LPS
17
17
17.65 17.80 16.90 651,600 10,200 115,400 -1.8
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
35
34.40 35 34.20 12,700 0 0 0
LSS
8.1
8.1
8.08 8.09 7.85 169,000 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
18.4
18.4
18.50 18.50 18.20 6,900 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.1
10.1
10.20 10.20 10 4,200 0 0 0
MAS
39.9
39.9
35.70 39.90 35.70 200 0 0 0
MBB
19.1
19.1
19.15 19.25 19.05 9,984,300 2,626,200 3,460,400 -16.0
MBG
2.2
2.2
2.20 2.30 2.20 26,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.1
15.1
15.40 15.50 15.10 1,992,700 200 25,600 -0.4
MBT
9.2
9.2
9.10 9.20 9.10 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 500 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 200 0 0 0
MCH
142.7
142.7
142.40 144.50 141 750,100 224,800 11,200 30.4
MCM
26.5
26.5
26.70 26.70 26.40 6,100 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MCP
27.7
27.7
27 27.70 26.90 44,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8.30 8.40 8 400 0 0 0
MDF
6.8
6.8
8.80 8.80 6.80 1,100 0 0 0
MDG
40
40
38.60 40 38.40 26,400 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
29 29 27.20 2,700 0 0 0
MGC
11.3
11.3
10.70 11.30 10.70 15,800 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
4
4
4 4 4 600 0 0 0
MH3
26.1
26.1
26.10 26.10 26.10 2,300 0 0 0
MHC
7.0
7.0
7 7 6.55 1,700 0 0 0
MIC
8
8
8 8 8 2,100 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.3
16.3
15.70 16.30 15.70 281,500 149,400 1,100 2.4
MKP
26.6
26.6
26.60 26.60 26.60 100 0 0 0
MKV
13.2
13.2
10.80 13.20 10.80 200 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
26
25.90 26.20 25.90 143,300 5,100 13,800 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.7
13.7
13.80 13.80 13.50 4,400 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
17.50 17.50 17.50 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.7
14.7
14.40 14.75 14.30 18,733,900 145,000 2,551,100 -35.2
MSH
31.4
31.4
30.50 31.50 30.20 241,300 9,800 9,800 0.0
MSN
75.2
75.2
72.20 76.10 71.70 15,563,400 2,934,200 2,336,200 44.4
MSR
64.7
64.7
61.10 66.30 61.10 3,760,900 47,730 22,110 0
MST
9.1
9.1
9 9.10 9 671,700 181,000 0 1.6
MTA
11.2
11.2
10.50 11.20 10 83,000 0 4,500 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
5.6
5.6
5.60 5.60 5.60 100 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
12.40 12.50 12.30 3,300 0 1,100 0.0
MVC
11.9
11.9
11.30 12 11.30 48,300 0 0 0
MVN
72.7
72.7
70 74.80 70 72,600 0 0 0
MWG
76.9
76.9
75.30 77.10 74.70 5,356,500 0 4,600 -0.3
MZG
12.2
12.2
12.10 12.20 11.70 1,197,400 253,200 18,100 2.8
NAB
12.7
12.7
12.90 12.90 12.60 2,254,400 35,200 574,900 -6.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.90 48 47.80 294,300 15,000 5,800 0.4
NAG
6.4
6.4
6.40 6.40 6.40 36,700 0 0 0
NAP
11.2
11.2
11.30 11.30 11.20 1,000 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
13.5
13.5
13.50 13.50 13.45 200 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.4
17.4
17.05 17.35 17.05 3,000 0 0 0
NBC
8
8
7.70 8.10 7.70 161,000 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
NBP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NBW
34
34
34 34 34 200 0 0 0
NCG
10.9
10.9
10.90 10.90 10.90 5,000 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.4
83.4
83.40 83.60 83.30 13,800 0 8,100 -0.7
ND2
31
31
31.10 32.30 31 3,300 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.7
7.7
7.60 7.70 7.50 81,200 0 0 0
NDP
20
20
20 20 20 0 0 0 0
NDT
4.7
4.7
4.80 5.10 4.60 5,300 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
5.7
5.7
5.70 5.70 5.70 18,000 0 0 0
NET
59.2
59.2
59.50 59.50 59.20 2,300 0 0 0
NFC
51.2
51.2
50 51.20 50 400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8
8
8 8.15 7.80 146,100 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
42.6
42.6
45 45.80 42.60 600 0 0 0
NHH
9.7
9.7
9.13 9.78 9.13 31,400 0 400 0.0
NHT
11.1
11.1
11.05 11.05 11.05 1,000 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
9.3
9.3
9.45 9.60 9.30 1,504,200 45,200 266,300 0
NLG
21.7
21.7
21.60 22.05 21.50 1,292,800 229,500 32,100 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.5
38.5
38.10 38.45 37.75 12,800 0 3,700 0
NNT
57.5
57.5
56.40 57.50 56.40 600 0 0 0
NO1
3.5
3.5
3.48 3.52 3.38 19,500 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 224,900 0 0 0
NSC
62
62
62.10 62.10 61.90 2,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
3.90 4.10 3.80 39,400 3,000 4,500 0.0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
11.30 11.30 11.20 1,700 0 0 0
NT2
22.6
22.6
22 22.65 22 1,776,400 215,700 146,100 0
NTC
131.1
131.1
131 131.60 131 5,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 100 0 0 0
NTL
11.5
11.5
11.55 11.55 11.45 316,900 15,500 7,200 0
NTP
52.7
52.7
51.30 52.70 51.30 140,900 45,500 8,400 1.9
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
15.9
15.9
16.40 16.80 15.70 2,641,800 176,600 385,600 -3.4
NVL
10.3
10.3
10.35 10.50 10.20 27,777,100 1,253,000 1,768,600 0
NVP
10.9
10.9
10.90 10.90 10.90 200 0 0 0
NVT
6.8
6.8
6.75 6.75 6.75 900 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.1
3.1
3.10 3.10 3.10 700 0 0 0
OCB
10.0
10.0
10 10.05 9.97 646,100 1,200 116,000 0
OCH
7
7
6.50 7 6.40 119,600 0 0 0
ODE
45.4
45.4
45.60 45.80 45.40 23,700 0 0 0
OGC
2.1
2.1
2.05 2.15 2.03 378,700 14,400 1,200 0
OIL
13
13
13 13.20 12.90 1,150,900 500 300 0
ONE
10.2
10.2
10.40 10.40 10.20 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
19.80 19.95 19.80 3,500 0 0 0
ORS
13.4
13.4
13.30 13.40 13.20 1,686,500 0 78,100 0
PAC
13.9
13.9
13.80 13.85 13.70 91,000 0 1,500 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.6
18.6
18.60 18.75 18.20 406,600 27,900 105,500 0
PAP
25.6
25.6
27 27 25.60 900 0 0 0
PAS
2
2
2 2 2 6,300 0 0 0
PAT
76.4
76.4
77 77.10 76.40 5,200 2,000 300 0
PBC
5.3
5.3
5.30 5.30 5.30 2,500 0 0 0
PBP
9.7
9.7
9.70 9.70 9.70 200 200 0 0.0
PBT
13.6
13.6
12.80 13.60 12.80 700 0 0 0
PC1
19.3
19.3
19.45 19.50 19.20 474,400 58,100 7,300 0
PCB
8.4
8.4
8.30 8.40 8.20 267,400 0 0 0
PCC
30
30
30 30 30 7,400 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 100 0 0 0
PCF
2.2
2.2
2.30 2.30 2.20 400 0 0 0
PCG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PCH
18.3
18.3
18.30 18.40 18.20 83,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.10 11.50 11.10 17,900 0 0 0
PDB
23.4
23.4
23.40 23.40 22.70 12,600 200 1,000 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
86.9
86.9
88.90 88.90 86.90 300 0 0 0
PDR
11.2
11.2
11.05 11.15 11 2,061,600 6,700 40,800 0
PDV
8.9
8.9
8.70 8.88 8.70 108,500 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 400 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
50.8
50.8
51 52.50 50.30 671,900 0 0 0
PFL
1.5
1.5
1.50 1.50 1.40 21,600 0 0 0
PGB
9.7
9.7
9.80 9.80 9.50 10,500 0 0 0
PGC
15.4
15.4
14.80 15.40 14.75 55,200 0 1,200 0
PGD
21.9
21.9
22.15 22.15 20.80 1,300 0 100 0
PGI
19.9
19.9
19.85 19.85 19.85 0 0 0 0
PGN
5.9
5.9
5.90 5.90 5.90 600 0 0 0
PGS
76.6
76.6
76.60 76.60 76.60 100 0 0 0
PGT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGV
21.1
21.1
21.10 21.10 20.80 10,400 0 100 0
PHC
3.6
3.6
3.60 3.75 3.40 14,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
50
50
50 50 50 0 0 0 0
PHP
51
51
49.20 51.90 49.20 408,000 5,400 0 0
PHR
33.5
33.5
32.90 33.60 32.90 511,700 0 400 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
25.9
25.9
25.90 25.90 25.90 400 0 0 0
PIC
14
14
13.50 14 13.50 500 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
7.4
7.4
7.63 7.63 7.07 5,400 0 0 0
PIV
5.7
5.7
5.70 5.70 5.60 18,800 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 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
18.3
18.3
18.20 18.40 18.10 55,500 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
3.40 3.54 3.31 58,000 1,000 400 0
PLX
36.2
36.2
36.30 36.55 35.80 2,046,700 263,900 191,500 0
PMB
9.4
9.4
9.60 9.60 9.40 5,800 0 0 0
PMC
127
127
126 127 122 1,500 0 0 0
PMG
6.3
6.3
6.30 6.30 6.30 3,400 0 0 0
PMJ
14
14
14 14 14 500 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
36.4
36.4
36.40 36.40 36.40 100 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32 32 32 1,000 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
18.9
18.9
20 20.30 18.75 51,811,600 8,333,623 29,395,654 0
PNP
18.2
18.2
17.30 18.20 17.30 600 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
15
15
14.90 15 14.90 6,500 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.3
7.3
7.10 7.30 7 2,000 0 0 0
POW
12.6
12.6
12.70 12.70 12.50 2,776,200 110,500 256,700 0
PPC
8.5
8.5
8.50 8.58 8.50 37,700 3,100 0 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.8
25.8
25.60 25.80 25.60 10,300 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
9.20 9.20 9.20 0 0 0 0
PPT
15.1
15.1
15.10 15.10 14.90 535,800 0 0 0
PPY
7
7
7 7 7 8,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.9
8.9
8.90 8.90 8.90 200 0 0 0
PRE
29.8
29.8
29.60 29.80 29.60 500 0 0 0
PRO
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PRT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PSB
4.9
4.9
4.80 4.90 4.80 8,400 0 0 0
PSC
9.7
9.7
8.80 9.70 8.80 1,200 0 0 0
PSD
13.8
13.8
12.70 13.80 12.60 364,200 0 0 0
PSE
9.6
9.6
9.50 9.60 9.50 400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.70 7.80 7.60 51,500 0 0 0
PSL
5.7
5.7
5.90 5.90 5.50 3,000 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 14.60 200 0 0 0
PSW
7.3
7.3
7.20 7.30 7.10 16,000 0 0 0
PTB
29.4
29.4
29.50 29.60 29 30,100 3,600 2,900 0
PTC
5.2
5.2
5.07 5.19 5.07 400 0 0 0
PTD
7.4
7.4
7.30 7.40 7.20 81,400 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
18.5
18.5
18 18.60 18 700 0 0 0
PTL
1.6
1.6
1.63 1.66 1.58 31,200 0 0 0
PTM
11.7
11.7
11.70 11.70 11.70 100 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
9.6
9.6
9.60 9.70 9.60 7,900 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 200 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 3,700 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.9
1.9
2 2 1.90 470,400 0 0 0
PVB
20.6
20.6
20.50 20.70 20.30 47,900 2,400 0 0.0
PVC
11.7
11.7
11.80 11.90 11.60 601,800 0 300 0.0
PVD
18.3
18.3
18.60 18.65 18.30 3,493,000 18,000 38,500 0
PVE
2
2
2 2 2 0 0 0 0
PVG
5.9
5.9
6 6 5.80 48,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.9
64.9
65.30 65.70 64.90 36,300 2,400 18,400 -1.0
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
5.60 5.90 5.40 21,700 0 0 0
PVP
24.6
24.6
24.25 25.55 23.90 2,326,200 422,400 126,300 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.6
33.6
33.60 34.30 33.50 3,276,300 185,700 682,700 -16.9
PVT
24.9
24.9
24.85 25.50 24.70 10,565,500 561,000 1,582,335 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
5.3
5.3
4.80 5.30 4.80 4,100 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
10.60 10.70 10.40 30,500 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 2,000 0 0 0
QCG
9.8
9.8
9.70 9.89 9.69 121,400 5,100 1,600 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
29.30 29.30 29.30 500 0 0 0
QNS
53
53
53 53 52.10 451,000 210,000 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
34
34 34 34 100 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 100 0 0 0
QST
19
19
19 19 19 0 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
10.7
10.7
10.80 10.80 10.60 125,600 0 0 0
RAL
73
73
72.10 73 72.10 1,900 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
RCL
10.5
10.5
10.90 11.20 10.50 5,200 0 0 0
REE
46.2
46.2
46.30 46.30 45.25 299,400 582 9,600 0
RGG
43.9
43.9
43.90 43.90 43.90 100 0 0 0
RIC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
RTB
23.5
23.5
24.20 24.20 23.50 4,100 0 0 0
RYG
8.4
8.4
8.39 8.39 8 3,700 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
54
54
54 54 54 100 0 0 0
S72
6
6
6 6 6 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.3
7.3
7 7.30 6.80 1,300 0 0 0
SAB
42.9
42.9
42.65 42.85 42.20 292,900 53,100 60,200 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 4,400 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.13 6.13 5.91 72,800 0 100 0
SAS
33.8
33.8
34.10 34.10 33.60 26,400 0 0 0
SAV
12.3
12.3
11.80 12.30 11.80 1,000 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.6
24.6
24.60 24.60 24.60 100 0 0 0
SBB
18.3
18.3
18 18.30 18 1,200 0 0 0
SBD
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SBG
14.2
14.2
14.15 14.15 14 248,100 62,900 9,100 0
SBH
39.5
39.5
39.50 39.50 39.50 600 0 0 0
SBL
7.3
7.3
7.30 7.30 7.30 1,800 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
3.9
3.9
4 4 3.90 203,400 0 0 0
SBT
22.8
22.8
22.90 23 22.65 1,099,900 73,519 103,400 0
SBV
6.3
6.3
6.28 6.28 6.28 0 0 0 0
SC5
17.0
17.0
16.95 16.95 14.80 6,600 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
65.8
65.8
65.60 66.10 65.60 28,600 300 0 0.0
SCI
7.4
7.4
8 8 7.40 11,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCL
29
29
27.80 29.40 27.60 102,800 2,000 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.91 3.93 3.86 895,000 17,200 216,400 0
SCS
43.5
43.5
43.20 43.50 43.10 47,700 5,800 3,500 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 78,900 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 0 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
10.20 10.30 10 4,100 0 100 0.0
SDA
1.7
1.7
1.70 1.70 1.60 251,100 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 7 200 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
59
59
54.10 59.70 54.10 1,600 0 0 0
SEB
40
40
40 40 40 100 0 0 0
SED
14.9
14.9
14.90 14.90 14.90 0 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
26.5
26.5
25.30 26.45 25.30 300 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 8,900 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
16.3
16.3
18.30 18.30 16.30 900 0 800 0.0
SGI
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
SGN
50.6
50.6
50 50.60 50 16,700 0 0 0
SGP
21.8
21.8
20.60 22.40 20.60 254,300 0 0 0
SGR
9.9
9.9
10.05 10.05 9.28 65,400 200 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
8.9
8.9
8.51 8.89 8.50 5,400 0 0 0
SHA
3.9
3.9
3.88 3.88 3.88 0 0 0 0
SHB
10.8
10.8
10.90 10.90 10.70 29,141,500 139,006 1,512,200 0
SHC
13
13
13 13 13 100 0 0 0
SHE
5.9
5.9
5.90 5.90 5.80 700 0 0 0
SHI
14
14
14 14 13.85 161,100 0 0 0
SHN
8.5
8.5
8.30 8.80 8.30 141,200 0 0 0
SHP
31.5
31.5
31 31.50 31 900 0 0 0
SHS
12.1
12.1
12.29 12.58 12.10 5,411,900 103,600 271,800 -2.2
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
48.8
48.8
48.30 48.80 48.20 33,000 0 0 0
SIV
42
42
42 42 42 0 0 0 0
SJ1
16.4
16.4
15.10 16.40 15.10 800 0 0 0
SJD
13.9
13.9
13.85 13.85 13.80 45,600 0 32,800 0
SJE
10.1
10.1
10.30 10.50 10.10 38,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.4
20.4
20.50 20.50 20.40 600 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
51.3
51.3
51 51.90 51 4,500 0 0 0
SKG
7.2
7.2
7.30 7.32 7.17 43,100 13,600 0 0
SKH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
22.7
22.7
22.40 22.70 22.40 27,700 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
153.9
153.9
155.80 155.80 150.10 800 0 0 0
SMA
6
6
5.80 6 5.80 4,000 0 0 0
SMB
41.0
41.0
41.40 41.40 40.95 200 0 0 0
SMC
10.0
10.0
9.89 9.95 9.76 59,500 0 0 0
SMN
6
6
6.10 6.10 6 8,400 0 0 0
SMT
9.4
9.4
9 9.40 9 200 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 100 0 0 0
SRC
35
35
35 35 35 0 0 0 0
SRF
8.0
8.0
7.97 7.98 7.97 300 0 0 0
SSB
17.2
17.2
16.85 17.95 16.75 2,870,900 535,400 197,800 0
SSC
21.3
21.3
21.25 21.25 21.25 0 0 0 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
19.7
19.7
19.85 19.85 19.55 10,612,600 1,687,182 978,430 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.4
2.4
2.30 2.39 2.22 142,000 0 0 0
STB
66.8
66.8
67.70 68.90 66.20 4,327,100 592,580 551,600 0
STC
11
11
11 11 11 0 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 7.55 7.40 11,300 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
17.7
17.7
16.75 17.70 16.75 900 0 0 0
SVD
4.8
4.8
4.52 4.80 4.51 1,400 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
3.3
3.3
3.40 3.40 3.20 348,500 0 0 0
SVT
8.7
8.7
9 9 8.40 5,100 0 0 0
SWC
23.7
23.7
23.70 23.70 23.70 1,700 0 0 0
SZB
41.4
41.4
42.30 42.30 40.50 34,400 0 0 0
SZC
17.1
17.1
16.55 17.05 16.55 205,000 5,300 11,000 0
SZE
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
27.7
27.7
27.20 27.70 27.10 6,600 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.8
10.8
10.80 10.80 10.70 300 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.6
22.6
22.50 22.70 22.50 27,200 0 0 0
TAL
22.7
22.7
22.85 22.85 22.10 68,900 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
31.8
31.8
32.85 32.85 31.80 1,500 0 700 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
32.3
32.3
32.35 32.40 31.85 14,882,800 2,514,605 6,005,600 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
10.9
10.9
11 11.10 10.85 3,009,900 554,600 1,149,500 0
TCI
9.7
9.7
9.85 9.95 9.70 43,900 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
28.80 29 28.80 19,600 0 0 0
TCM
15
15
14.60 15.15 14.55 601,900 44,200 1,500 0
TCO
10.6
10.6
10.40 10.70 10.35 220,800 300 1,900 0
TCR
2.0
2.0
1.95 2.08 1.95 1,200 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 300 0 0 0
TCW
29.9
29.9
29.90 29.90 29.50 14,000 0 0 0
TCX
28.0
28.0
28.70 28.70 27.90 2,067,800 0 0 0
TD6
6.3
6.3
6 6.30 6 78,900 0 0 0
TDB
39.6
39.6
39.60 39.60 39.60 0 0 0 0
TDC
6.4
6.4
6.45 6.45 6.20 28,900 0 0 0
TDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TDG
2.1
2.1
2.11 2.11 2.10 3,400 0 0 0
TDH
2.9
2.9
2.91 2.92 2.80 30,500 2,000 0 0
TDM
58.5
58.5
58.50 58.50 58.50 500 0 0 0
TDP
28.8
28.8
28 28.80 27.80 277,500 6,800 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.3
6.3
6.30 6.30 6.20 7,500 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
75
75
75 75 75 200 0 0 0
TEG
6
6
6.05 6.10 5.88 94,900 1,900 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 2,800 0 0 0
TH1
5.9
5.9
5.80 5.90 5.50 3,500 0 0 0
THB
8.3
8.3
8.30 8.30 8.30 100 0 0 0
THD
88.2
88.2
89 97.50 88.20 25,800 0 1,100 -0.1
THG
27.6
27.6
27.80 27.80 27.55 3,600 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 2,000 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7 7.10 7 28,000 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TID
18.9
18.9
18.90 18.90 18.90 100 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.6
5.6
5.60 5.70 5.50 263,100 0 0 0
TIN
92.7
92.7
96.90 99 92.50 600 0 0 0
TIP
15.8
15.8
15.65 15.80 15.65 4,500 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 3,900 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.7
9.7
10.10 10.10 9.70 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.60 12.60 12.60 1,900 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.0
8.0
8.05 8.05 8 2,700 0 0 0
TLG
54.8
54.8
54.20 55 53.70 307,700 12,700 47,500 0
TLH
3.0
3.0
3.09 3.09 2.99 111,200 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 4,000 0 0 0
TMB
42
42
42 42 42 23,000 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
51
51
51 51 51 0 0 0 0
TMS
33
33
33 33 33 0 0 0 0
TMT
11.5
11.5
11.40 11.50 11.35 4,300 0 0 0
TMX
9
9
9 9 9 500 0 0 0
TN1
11.2
11.2
11.20 11.20 11.20 1,500 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
25.7
25.7
25.05 28.55 25.05 1,300 0 0 0
TNG
18.4
18.4
17.40 18.60 17.20 2,246,800 213,400 103,200 2.0
TNH
5.7
5.7
5.71 5.71 5.60 81,200 0 0 0
TNI
4.5
4.5
4.32 4.48 4.30 11,100 400 3,600 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.5
10.5
10.60 10.60 9.80 25,600 100 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
79
79
78 79.80 77.80 7,400 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
11.80 11.85 11.65 6,436,200 122,900 657,300 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56
56
56 56 56 200 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
36.6
36.6
36.30 36.60 36 2,600 0 0 0
TRC
24.1
24.1
23.80 24.40 23.80 240,100 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 400 0 0 0
TRT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TRV
10.1
10.1
10.20 10.40 10.10 8,400 0 0 0
TS3
5
5
5 5 5 2,600 0 0 0
TSA
12.4
12.4
13.20 13.20 12.35 5,500 0 0 0
TSB
18.7
18.7
19.30 19.30 17.30 13,600 100 0 0.0
TSC
1.7
1.7
1.75 1.75 1.65 116,900 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
10.4
10.4
9.70 10.90 9.70 1,900 0 0 0
TTA
10.8
10.8
10.70 10.80 10.55 311,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10.1
10.1
10.10 10.10 10.10 100 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
1.31 1.35 1.29 478,700 2,300 43,700 0
TTG
22.4
22.4
20.90 22.70 20.80 10,700 0 0 0
TTH
2.1
2.1
2.10 2.10 2 63,500 0 0 0
TTL
8.5
8.5
8.60 8.60 8.50 1,000 0 0 0
TTN
11.5
11.5
11.60 11.70 11 28,500 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 0 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 17.70 500 0 0 0
TV1
19.4
19.4
19.40 20.30 19.30 72,000 0 7,400 0
TV2
25.4
25.4
25.10 25.35 25.10 103,600 0 29,000 0
TV3
15
15
15.10 15.10 15 200 0 0 0
TV4
13.9
13.9
13 13.90 13 2,600 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
6.4
6.4
6.20 6.59 6.15 15,700 0 3,400 0
TVC
6.8
6.8
6.70 6.80 6.70 8,100 0 0 0
TVD
8.9
8.9
8.60 9.10 8.60 91,900 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
9.7
9.7
9.40 9.80 9.20 1,539,400 0 0 0
TVS
13.4
13.4
13.65 13.65 13.05 97,400 1,400 11,200 0
TVT
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TW3
12
12
12 12 12 6,400 0 0 0
TXM
3.3
3.3
3.30 3.70 3.10 50,600 0 0 0
TYA
16.9
16.9
16.90 16.90 16.85 2,000 800 0 0
UCT
9
9
9 9 9 0 0 0 0
UDC
2.5
2.5
2.50 2.50 2.40 3,100 0 0 0
UDJ
6.3
6.3
6.30 6.30 6.30 500 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 54.20 700 0 0 0
ULG
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
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 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
17 17 16.60 400 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
25
25
25.10 25.10 25 200 0 0 0
VAB
9.0
9.0
9.03 9.10 8.91 479,900 0 0 0
VAF
23
23
23 23 23 0 0 0 0
VAV
31.7
31.7
31.70 31.70 31.70 1,000 0 0 0
VBB
12.9
12.9
13.30 13.30 12.80 25,100 0 0 0
VBC
19.1
19.1
19.30 19.30 19.10 1,000 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
3.9
3.9
3.90 3.90 3.90 300 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
3
3
2.90 3 2.80 21,100 0 0 0
VC3
23.4
23.4
23.30 23.50 23.20 1,424,800 28,000 0 0.7
VC6
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VC7
6.4
6.4
6.10 6.40 6 115,100 0 0 0
VC9
4.3
4.3
4.10 4.30 4 6,900 0 0 0
VCA
6.5
6.5
6.46 6.46 6.46 300 0 0 0
VCB
57.2
57.2
57.50 57.50 56.90 1,896,800 20,000 142,005 0
VCC
9.2
9.2
9.20 9.30 9.20 3,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.6
287.6
287.60 287.60 287.60 700 100 0 0
VCG
13.6
13.6
13.65 13.75 13.55 1,484,100 78,900 55,600 0
VCI
19.1
19.1
19.45 19.45 19.10 3,978,100 200 1,005,900 0
VCK
27.9
27.9
27.95 27.95 27.50 1,434,200 0 0 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.1
23.1
23.30 23.30 23 5,500 0 0 0
VCR
58
58
58 58 58 1,600 0 0 0
VCS
29.6
29.6
29.90 29.90 29.20 30,100 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
37.5
37.5
37.50 37.50 37.50 200 0 0 0
VDS
9.7
9.7
9.80 9.82 9.66 290,200 0 18,700 0
VDT
8
8
8 8 8 0 0 0 0
VE1
3.1
3.1
2.90 3.10 2.90 1,400 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
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VEA
37.5
37.5
37.40 37.80 37.40 324,100 0 72,000 0
VEC
25.4
25.4
25.20 25.40 25.20 700 0 0 0
VEF
78.2
78.2
79 79.30 78 7,000 0 0 0
VES
19
19
19 19 19 0 0 0 0
VET
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.7
42.7
42.70 42.70 42.70 0 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.6
9.6
9.70 9.80 9.40 743,100 26,300 3,700 0.2
VGC
45.6
45.6
44.30 46.35 44.30 1,010,900 136,500 110,400 0
VGG
37.4
37.4
37.40 37.40 37.40 200 0 0 0
VGI
77.7
77.7
78.20 79 77 211,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.1
28.1
28 28.10 27.90 23,100 0 0 0
VGR
127
127
125.80 129 125.50 2,200 0 0 0
VGS
14.2
14.2
14.20 14.40 14.10 110,800 0 0 0
VGT
12
12
11.50 12.10 10.90 1,662,200 0 0 0
VGV
52.5
52.5
52.50 52.50 52.50 0 0 0 0
VHC
50.8
50.8
49.70 50.80 49.50 214,400 16,600 23,400 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 2.70 29,400 0 0 0
VHF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 31,700 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.2
10.2
10.90 10.90 10.20 200 0 0 0
VHM
68
68
69.10 69.10 67.90 4,666,500 633,349 1,109,081 0
VIB
13.9
13.9
13.50 14 13.40 10,279,800 2,484,100 107,550 0
VIC
230
230
232 232.10 226.90 3,995,000 290,800 321,962 0
VID
4.2
4.2
4.10 4.15 4.10 1,300 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
15.2
15.2
14.20 15.20 14.20 2,500 0 0 0
VIG
3.6
3.6
3.80 3.80 3.60 71,200 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
10.4
10.4
10.05 10.40 10.05 248,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24
24
24 24 24 300 0 0 0
VIW
20.1
20.1
19.10 21 18.80 84,700 0 0 0
VIX
11.7
11.7
12 12 11.70 16,446,000 88,650 3,750,200 0
VJC
128
128
128.60 129 126.90 832,700 69,400 24,800 0
VKC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLA
6.8
6.8
6 6.80 6 1,000 0 300 0.0
VLB
48.6
48.6
48.70 49 48.60 6,700 0 0 0
VLC
11.5
11.5
11.50 11.50 11.40 50,300 0 0 0
VLG
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.3
10.3
10.30 10.30 10.20 9,500 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.4
3.4
3.60 3.60 3.40 8,600 0 0 0
VMD
14
14
14.85 14.85 14 1,100 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
13
13
13 13 13 1,600 0 0 0
VNB
15.1
15.1
15.40 15.40 14.70 104,500 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VND
13.6
13.6
13.90 13.90 13.55 5,474,000 495,700 1,178,800 0
VNE
1.9
1.9
1.90 1.90 1.90 192,600 0 0 0
VNF
13
13
13 13 13 1,200 0 0 0
VNG
5.0
5.0
5.15 5.15 5.04 5,800 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
18.60 18.65 18.60 800 0 0 0
VNM
58
58
58.30 58.50 58 1,861,900 514,127 596,600 0
VNP
16.9
16.9
17.20 17.20 16.90 11,800 0 0 0
VNR
18
18
17.90 18 17.90 5,600 0 0 0
VNS
6.5
6.5
6.50 6.50 6.50 200 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
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
VNZ
530
530
523 530 515.20 1,200 0 0 0
VOS
12.3
12.3
11.55 12.30 11.50 3,164,900 156,600 16,900 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.4
23.4
23.20 23.55 22.95 15,444,500 717,796 1,436,100 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.9
20.9
20.40 21 20.25 3,400 0 0 0
VPG
1.3
1.3
1.29 1.29 1.20 145,900 0 0 0
VPH
2.6
2.6
2.60 2.61 2.45 18,500 0 0 0
VPI
57.6
57.6
57.80 59.40 57.50 1,809,500 269,300 199,600 0
VPL
79.4
79.4
81 81 79 653,900 168,100 127,700 0
VPR
7
7
7 7 7 0 0 0 0
VPS
8.3
8.3
8.32 8.48 8.32 600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
23.50 23.50 23.10 294,200 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.3
11.3
11.50 11.50 11.25 3,100 0 0 0
VRE
23.3
23.3
23.70 23.70 23.25 2,708,700 367,300 1,061,000 0
VRG
12.7
12.7
13.10 13.10 12.70 200 0 0 0
VSA
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VSC
13.5
13.5
13 13.70 12.95 12,140,000 656,000 423,900 0
VSE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VSF
25.6
25.6
25.70 25.80 25.50 45,100 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.4
41.4
41.15 41.40 41 1,000 0 100 0
VSI
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VST
2.7
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 0 0 0 0
VTC
9.1
9.1
9.10 9.30 9.10 12,800 0 100 0.0
VTD
4
4
4 4.20 3.90 77,500 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.40 3.70 3.40 1,400 0 0 0
VTK
34.3
34.3
34.50 35.10 33.60 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.0
12.0
11.85 12.20 11.75 1,721,800 0 0 0
VTP
49.4
49.4
50 50.50 49.10 506,500 13,900 10,250 0
VTQ
5.5
5.5
5.50 5.50 5.50 300 0 0 0
VTR
9.1
9.1
9.10 9.10 9.10 600 0 0 0
VTV
14.1
14.1
14 14.10 14 6,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.50 20.50 20.20 865,100 0 0 0
VUA
14.5
14.5
14.50 14.80 14.50 5,200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
84.4
84.4
85.90 86.40 84.10 151,500 0 0 0
VW3
9
9
9 9 9 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
20.8
20.8
15.40 20.80 15.40 3,200 0 0 0
WCS
285.3
285.3
285.10 285.30 285.10 200 0 0 0
WSB
52.4
52.4
52.40 52.40 52.40 100 100 0 0
WSS
5.9
5.9
6 6 5.70 10,900 0 0 0
WTC
9.5
9.5
9.60 9.60 9.50 800 0 0 0
X20
10.6
10.6
10.50 10.60 10.50 600 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 18 400 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
15.3
15.3
15.30 15.30 15.30 300 0 0 0
XPH
12.6
12.6
13.90 13.90 12.60 1,600 0 0 0
YBC
5.3
5.3
6.30 6.40 5.30 300 0 0 0
YBM
10.5
10.5
10.25 10.50 9.70 1,000 0 0 0
YEG
7.7
7.7
7.19 7.68 7.19 1,250,900 0 5,900 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
259.8
259.8
265.56 266.16 258.26 35,668,578 1,632,101 3,421,760 -33.1
125.3
125.3
125.48 125.98 124.88 23,638,167 344,852 262,010 9.5
1,894.2
1,894.2
1,898.32 1,902.19 1,884.39 195,766,900 27,175,996 36,610,506 -278.3
1,753.4
1,753.4
1,760.54 1,760.54 1,743.24 542,734,700 51,232,380 97,264,900 -910.3

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