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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/10/2026

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 08/10/2026

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
7.1
7.1
7.20 7.28 7.06 1,533,500 82,200 28,700 0.4
AAH
1.6
1.6
1.60 1.70 1.60 167,000 0 0 0
AAM
7.8
7.8
7.84 7.84 7.80 4,300 0 0 0
AAN
15.5
15.5
15.45 15.50 15.40 206,600 0 0 0
AAS
9.9
9.9
10 10.20 9.80 586,500 0 0 0
AAT
1.8
1.8
1.80 1.80 1.78 1,400 0 0 0
AAV
5.9
5.9
5.80 6 5.80 225,000 0 0 0
ABB
17.5
17.5
17.50 17.60 17.50 426,600 0 0 0
ABC
9.9
9.9
9.90 10 9.90 4,500 0 0 0
ABI
19
19
19.20 19.30 19 12,900 3,500 0 0.1
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.85 2.93 2.85 98,900 0 0 0
ABT
50
50
49.35 50 49.35 2,500 100 0 0.0
ABW
14.5
14.5
14.50 14.60 14.50 66,900 0 0 0
ACB
20.4
20.4
20.55 20.60 20.35 7,349,800 1,094,700 3,048,300 -39.9
ACC
3.7
3.7
3.68 3.72 3.59 143,700 0 0 0
ACE
29.6
29.6
29.60 29.60 29.60 100 0 0 0
ACG
29.8
29.8
29.70 30.50 29.70 600 0 0 0
ACL
11
11
10.55 11.40 10.40 4,300 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
41.3
41.3
41 41.80 40.50 910,500 50,500 1,300 2.0
ADC
16.9
16.9
16.90 16.90 16.90 200 0 0 0
ADG
8.1
8.1
8.50 8.50 7.91 1,400 200 0 0.0
ADP
23.8
23.8
23.55 23.80 23.55 1,100 0 0 0
ADS
7.6
7.6
7.60 7.62 7.45 21,100 0 0 0
AFX
9.7
9.7
9.72 9.72 9.65 132,900 0 0 0
AG1
11.9
11.9
10.50 11.90 10.50 700 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9.0
9.0
8.86 8.97 8.86 64,800 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
28
28
28.40 28.50 28 6,100 0 0 0
AGR
10.6
10.6
10.99 10.99 10.61 283,200 800 0 0.0
AGX
142
142
142 142 142 100 0 0 0
AIC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AIG
45.9
45.9
47.80 47.90 45.90 30,100 0 0 0
ALC
21.4
21.4
22 22 21.40 22,800 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
7
7
7 7 6.90 5,700 0 0 0
AMC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 7,900 0 0 0
AMS
7.1
7.1
7 7.10 7 2,100 0 0 0
AMV
1.3
1.3
1.10 1.30 1.10 537,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
15.9
15.9
15.15 16.10 15.15 33,200 0 200 0.0
ANV
18.7
18.7
17.85 18.65 17.55 2,336,600 74,800 31,700 0.8
APC
5.5
5.5
5.50 5.50 5.50 300 0 0 0
APF
43.6
43.6
43.60 43.80 43.60 1,500 0 0 0
APG
4.0
4.0
4.17 4.18 4.03 99,400 0 0 0
APH
7.3
7.3
7.40 7.50 7.28 420,200 6,300 8,200 0.0
API
4.5
4.5
4.50 4.70 4.40 150,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.90 3.90 3.90 2,700 0 0 0
APS
5.7
5.7
5.80 5.80 5.60 519,400 0 3,100 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
4.9
4.9
4.77 4.99 4.73 255,800 300 600 0.0
ASP
16.1
16.1
15.85 16.45 15.80 141,700 1,700 0 0.0
AST
62
62
62 62 62 0 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
39
39 39 39 0 0 0 0
AVG
7.7
7.7
7.70 7.80 7.60 7,500 0 0 0
BAB
10
10
10.60 10.60 10 12,600 0 0 0
BAF
31.5
31.5
31.55 31.65 31.35 1,963,800 120,300 150,700 -1.0
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 9.60 700 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
18
18
14.30 18.80 14.30 40,300 0 0 0
BCA
17.4
17.4
17.40 17.40 17.40 0 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 5.30 53,900 0 0 0
BCE
5.0
5.0
5.20 5.20 4.95 49,400 0 0 0
BCF
35
35
35 35 35 200 0 0 0
BCM
39.2
39.2
38.85 39.70 38.75 587,500 144,000 1,000 5.6
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
26
26
26 26 26 200 0 0 0
BDT
8.5
8.5
8.50 8.50 8.40 1,500 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
62.4
62.4
58.80 63 58 481,400 67,900 9,100 3.6
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 20.60 100 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 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
26.1
26.1
27.20 27.20 26.05 500 0 0 0
BHP
7.9
7.9
8.10 8.10 7.90 400 0 0 0
BIC
20.4
20.4
20.60 20.85 20.10 13,800 600 0 0.0
BID
33.9
33.9
34.35 34.55 33.90 3,111,500 112,700 746,400 -21.7
BIG
4.9
4.9
4.90 5 4.80 319,200 0 0 0
BIO
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BKC
18.1
18.1
17 18.10 17 202,800 0 0 0
BKG
1.7
1.7
1.63 1.67 1.63 40,800 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8
8
8 8 8 0 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
11.3
11.3
10.95 11.25 10.95 80,800 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.95 14.15 13.85 121,700 100 4,700 -0.1
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BMP
141.7
141.7
142.70 143.10 141.50 41,800 5,700 3,800 0.3
BMS
11.9
11.9
12.10 12.20 11.80 21,700 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
10.9
10.9
11 11 10.90 400 0 0 0
BRR
16
16
16 16 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 6,500 0 0 0
BSD
17
17
17 17 17 200 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
24.3
24.3
24.50 24.80 24.30 237,600 6,300 16,500 -0.3
BSL
12.3
12.3
12.20 12.40 12.20 11,300 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
32
32
32 32.20 31.60 9,893,200 310,600 880,600 -18.2
BT1
10
10
10 10 10 600 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 18.20 17.90 7,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
6.9
6.9
6.86 6.95 6.86 50,600 0 0 0
BTS
4.5
4.5
4.40 4.50 4.20 32,700 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
10.5
10.5
10.85 10.90 10.50 1,208,100 0 162,500 -1.7
BVG
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BVH
77.9
77.9
75.90 78 75.10 1,176,800 338,800 157,000 14.0
BVL
11
11
11 11.10 11 2,300 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
25.4
25.4
25.60 26.30 25.40 387,300 1,700 36,200 -0.9
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
41
41
40.50 41 40.10 86,400 0 1,800 -0.1
BWS
28.6
28.6
28.80 28.80 28.60 7,000 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
14.9
14.9
14.90 14.90 14.90 1,400 0 0 0
C47
8.1
8.1
8.12 8.12 8.12 3,200 0 0 0
C4G
4.6
4.6
4.50 4.70 4.40 450,400 0 0 0
C69
17.8
17.8
17.40 17.80 17.30 209,900 8,700 9,100 0.0
C92
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.5
40.5
40.10 40.70 39.70 14,900 0 0 0
CAR
32.7
32.7
32.70 32.70 26.90 410,500 0 0 0
CAT
14.2
14.2
14 14.20 14 34,900 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
CBS
21.8
21.8
21.70 21.80 21.70 1,200 0 0 0
CC1
33.8
33.8
33.80 33.80 33.80 100 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.2
3.2
3.19 3.28 3.19 15,200 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCS
6.6
6.6
6.50 6.60 5.70 1,300 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
21.1
21.1
20.80 21.15 20.80 281,700 12,900 800 0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.1
26.1
25.30 26.10 25.30 4,800 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10
10
9.80 10 9.60 2,900 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 700 0 0 0
CEN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CEO
9.9
9.9
10.20 10.40 9.90 4,882,700 0 1,289,400 -13.0
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
3
3
3 3 3 800 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.5
26.5
26.45 26.50 26.45 12,500 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
8.90 9.10 8.90 7,100 0 1,000 0.0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.9
6.9
6.66 6.88 6.66 15,200 0 0 0
CII
11.7
11.7
12.10 12.10 11.70 5,345,100 10,100 270,400 -3.1
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
52.7
52.7
51.50 53 51 5,700 0 0 0
CKD
20.1
20.1
20.10 20.10 20.10 2,700 0 0 0
CKG
5.4
5.4
5.25 5.50 5.25 1,100 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
54
54
54 54 54 0 0 0 0
CLH
20.8
20.8
20.40 20.80 20.10 800 0 0 0
CLI
25.5
25.5
25.70 25.70 25.20 53,500 0 0 0
CLL
27.2
27.2
26.90 27.15 26.90 300 0 0 0
CLM
54
54
62 62.30 54 2,300 0 0 0
CLW
47.6
47.6
47.60 47.60 47.60 0 0 0 0
CLX
12.9
12.9
12.90 12.90 12.90 6,200 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 6,000 0 0 0
CMD
17.8
17.8
17.90 17.90 17.70 800 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
20.4
20.4
20.30 20.50 20.20 255,700 24,600 94,000 -1.4
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
15 15 15 0 0 0 0
CMN
15
15
15.50 15.50 15 1,100 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5
5
5.20 5.40 5 14,200 0 0 0
CMT
8.5
8.5
8.50 8.50 8.50 8,200 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 300 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.6
4.6
4.52 4.67 4.51 51,600 0 3,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 0 0 0 0
CNG
21
21
21.20 21.20 20.90 11,700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 5 4.90 1,500 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CQN
29.6
29.6
29.50 29.60 29.30 50,200 0 0 0
CQT
6.9
6.9
5.90 6.90 5.90 2,600 0 0 0
CRC
5
5
4.97 5.04 4.95 544,700 0 1,000 0.0
CRE
6.4
6.4
6.40 6.42 6.30 127,700 3,800 100 0.0
CRV
22.5
22.5
21.30 22.50 21.30 200 0 0 0
CSC
9.1
9.1
8.40 9.10 8.40 7,200 0 0 0
CSI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CSM
12.5
12.5
12.65 12.65 12.25 52,000 0 2,100 0.0
CST
11.7
11.7
10.80 11.70 10.80 96,800 0 0 0
CSV
21.5
21.5
20.25 21.50 20.15 783,900 42,900 28,000 0.3
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
5.6
5.6
4.60 5.60 4.60 1,500 0 500 0.0
CTB
16.5
16.5
16.50 16.50 16.50 400 0 100 0.0
CTD
62.3
62.3
62.50 63.80 61.90 472,600 40,100 8,100 2.0
CTF
18.4
18.4
18.30 18.40 18.20 244,300 14,100 2,700 0.2
CTG
29.2
29.2
29.60 29.75 29.20 4,985,500 272,600 1,033,900 -22.5
CTI
15.3
15.3
15.30 15.30 15.05 557,600 21,200 0 0.3
CTP
7.5
7.5
7.50 7.90 7.40 141,300 0 0 0
CTR
69
69
69.60 70.50 69 206,400 21,900 24,000 -0.1
CTS
19.7
19.7
20.10 20.15 19.60 759,500 14,400 11,000 0.1
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
25
25
26.80 26.80 25 300 0 0 0
CTX
4.2
4.2
4.10 4.20 4.10 4,000 0 0 0
CVN
1.3
1.3
1.10 1.30 1.10 54,700 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
D2D
22
22
22.10 22.30 21.85 50,700 1,100 16,600 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
12.7
12.7
12.90 12.90 12.70 600 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.2
2.2
2.34 2.35 2.20 124,300 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 4,500 0 0 0
DBC
15.6
15.6
15.20 15.90 15.05 3,377,800 320,900 265,400 0.8
DBD
46.4
46.4
45.65 46.40 45.20 17,000 4,400 0 0.2
DBM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
DBT
13
13
13 13 13 11,000 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
6.06 6.13 6 108,000 0 0 0
DCF
30.1
30.1
30.10 30.10 30.10 200 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
50.1
50.1
46.80 50.10 45.50 353,200 0 0 0
DCM
34.4
34.4
34.20 34.90 33.95 3,514,500 343,300 171,000 5.9
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
8.9
8.9
8.80 8.90 8.80 1,000 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 147,000 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 0 0 0 0
DDV
17.3
17.3
15.60 17.40 15.50 2,277,900 0 134,800 -2.2
DFC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
32.5
32.5
33.15 33.15 32.15 696,200 3,200 215,800 -6.9
DGT
4
4
3.90 4.10 3.90 41,400 0 0 0
DGW
47.8
47.8
47.25 48.10 47 1,502,200 841,400 407,300 20.7
DHA
54.5
54.5
54 55 53.20 19,600 0 0 0
DHB
12.6
12.6
12.40 13.10 12.30 136,900 0 0 0
DHC
39.2
39.2
39.50 39.50 38.70 469,900 69,600 40,300 1.1
DHD
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DHG
89.5
89.5
89.50 89.60 89.40 10,700 3,000 7,500 -0.4
DHM
7.0
7.0
6.98 6.98 6.98 200 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
53
53
53.30 53.30 50.60 300 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 500 0 0 0
DIG
9.3
9.3
9.22 9.30 9.02 4,017,100 46,300 15,400 0.3
DIH
6.9
6.9
6.60 6.90 6.60 300 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
3.90 4.10 3.90 155,300 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.94 1.94 1.87 904,800 1,400 26,000 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
22.2
22.2
22.20 22.20 22.20 0 0 0 0
DMC
53.3
53.3
53.30 53.30 53.10 7,900 0 0 0
DMN
8
8
8 8 8 1,000 0 0 0
DMX
76.3
76.3
76 76.90 75.90 418,500 224,100 234,500 -0.8
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
34
34
34 34 34 100 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
20
19.30 20 18.50 1,900 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.3
30.3
30.30 30.30 30.30 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
29.2
29.2
29.20 29.20 29.20 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.6
60.6
60.10 60.60 59.80 3,200 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
26.3
26.3
26.40 26.50 26 230,600 36,100 2,600 0.9
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
22.2
22.2
21.70 22.35 21.70 3,356,700 590,900 120,100 10.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
38.10 38.80 37.65 563,100 32,400 12,700 0.8
DQC
9.3
9.3
9.40 9.40 9.34 4,100 0 0 0
DRC
9.8
9.8
9.77 9.94 9.77 173,800 0 0 0
DRG
8.3
8.3
8.40 8.40 8.30 300 0 0 0
DRH
1.1
1.1
1.14 1.14 1.14 1,495,100 0 0 0
DRI
16.6
16.6
16 16.80 15.90 2,744,200 1,000 1,900 0.0
DRL
43.1
43.1
42.80 43.20 42.80 4,400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.8
9.8
9.73 9.78 9.71 11,800 0 400 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.6
21.6
21.65 21.70 21.55 414,000 78,000 2,200 1.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.6
11.6
11.70 11.70 11.40 86,400 0 0 0
DSN
36.5
36.5
36.50 36.55 36.50 4,000 1,500 0 0.1
DSP
13
13
13 13 13 0 0 0 0
DST
7
7
7.20 7.30 6.90 154,300 0 0 0
DTA
3.4
3.4
3.39 3.39 3.25 7,600 0 0 0
DTC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DTD
10
10
10.10 10.20 10 134,500 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 1.70 200 0 0 0
DTK
11
11
11.30 11.30 11 1,100 0 0 0
DTL
11
11
11 11 11 0 0 0 0
DTP
63
63
63 63 63 100 0 0 0
DTR
10.3
10.3
10.50 10.60 10.20 51,800 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
3.9
3.9
3.40 3.90 3.40 700 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 2.80 2.80 0 0 0 0
DVN
17.1
17.1
17.10 17.20 17.10 19,200 0 0 0
DVP
75.9
75.9
76.20 76.40 75.50 9,800 0 400 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
9.6
9.6
9.73 9.78 9.60 6,193,700 414,700 19,400 3.8
DXL
10
10
10 10 10 0 0 0 0
DXP
15.6
15.6
15.70 16 15.30 585,800 1,800 0 0.0
DXS
4.9
4.9
5.03 5.04 4.86 694,700 200 111,800 -0.6
DXV
3
3
3 3 3 500 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 1,000 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
EFI
1.8
1.8
1.70 1.80 1.70 2,000 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.1
16.1
16.30 16.40 16.10 2,569,600 130,100 290,700 -2.6
EIC
21.2
21.2
21.20 21.20 21.20 200 0 0 0
EID
16.5
16.5
16.60 16.60 16.50 7,900 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 100 0 0 0
ELC
11.8
11.8
11.40 11.80 11.35 329,000 11,300 5,000 0.1
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
EVE
8.5
8.5
8.50 8.57 7.95 9,000 600 0 0.0
EVF
11.4
11.4
11.30 11.40 11.25 840,300 5,700 156,100 -1.7
EVG
3.5
3.5
3.56 3.58 3.49 536,700 19,800 100 0.1
EVS
6
6
5.80 6.20 5.70 410,500 0 6,400 0.0
F88
46.7
46.7
47 47.30 46.50 169,400 500 3,800 -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
2.85 2.85 2.80 2,300 0 500 0.0
FCN
10.3
10.3
10.10 10.25 9.96 625,100 42,900 100 0.4
FCS
6.7
6.7
6.70 6.70 6.70 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 26 100 0 0 0
FIC
14.7
14.7
14.80 15.20 14.70 4,100 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.4
2.4
2.49 2.52 2.40 94,600 0 0 0
FIT
2.9
2.9
2.90 2.94 2.83 119,500 0 0 0
FMC
35.5
35.5
34.45 35.45 34 125,900 400 400 0.0
FOC
61
61
61.10 61.50 61 3,600 0 0 0
FOX
57.9
57.9
57.90 58.90 57.80 55,300 0 0 0
FPT
59.7
59.7
59.50 61.50 58.90 6,574,800 820,500 1,797,600 -59.2
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
150.9
150.9
151 152.80 150 685,600 117,500 224,000 -16.1
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
40
40
39.60 40 39.60 5,100 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
17.6
17.6
18.30 18.30 17.60 426,400 24,200 51,400 -0.5
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.4
9.4
10 10 9.30 219,800 0 0 0
GAS
82
82
78.40 82 78.30 1,571,300 426,000 133,200 23.6
GCB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GCF
17.6
17.6
17.60 17.60 17.50 40,000 0 40,000 -0.7
GDA
11.9
11.9
11.80 12 11.70 27,000 0 0 0
GDH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GDT
15.8
15.8
15.80 15.80 15.80 1,200 0 0 0
GDW
28
28
28 28 28 0 0 0 0
GEE
68.5
68.5
69 69.50 68.20 840,400 7,400 267,900 -17.9
GEG
11.8
11.8
11.75 11.80 11.60 63,300 0 1,200 0.0
GEL
28
28
28.20 28.30 27.70 831,700 50,000 180,700 -3.6
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
21.8
21.8
22.70 22.75 21.80 7,921,700 758,100 647,200 2.3
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
GHC
24.0
24.0
23.95 24.05 23.95 33,800 24,700 0 0.6
GIC
9.7
9.7
11.10 11.10 9.70 5,100 0 0 0
GIL
7.9
7.9
7.93 8.09 7.93 130,800 7,100 100 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
28
28
28 28 28 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
4 4 4 0 0 0 0
GMD
54.2
54.2
54.90 55.50 54.10 1,282,800 610,500 855,500 -13.4
GMH
6.7
6.7
6.70 6.70 6.67 1,900 0 0 0
GMX
17
17
17 17 17 0 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 700 0 0 0
GSM
23.3
23.3
23.30 23.30 23.30 500 0 0 0
GSP
11.2
11.2
11.20 11.35 11 523,600 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 100 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
16
16
16 16 16 1,200 0 0 0
GVR
33.9
33.9
34.50 34.75 33.85 2,944,100 0 10,800 -0.4
GVT
70.2
70.2
76 76 70.20 600 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 14.85 14.40 4,525,200 251,600 346,300 -1.5
HAH
51.8
51.8
52.80 53.50 51.80 1,314,100 25,000 538,300 -27.1
HAM
41.5
41.5
41.50 41.50 41.50 0 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HAP
7.2
7.2
6.95 7.19 6.95 400 0 0 0
HAR
2.5
2.5
2.36 2.47 2.34 150,800 0 0 0
HAS
8.5
8.5
8.48 8.48 8.48 3,900 0 2,500 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
8.52 8.57 8.49 76,800 1,300 0 0.0
HBC
3
3
3 3.10 2.90 295,800 0 1,600 0.0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.9
23.9
24.20 24.20 23.60 2,000 0 0 0
HCD
6
6
6.10 6.10 6 38,600 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.6
23.6
22.95 23.60 22.70 4,088,700 1,404,200 393,300 23.7
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
7.40 7.40 7.40 9,900 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
9.7
9.7
9.80 9.80 9.60 159,300 8,000 0 0.1
HDB
22.4
22.4
22.40 22.52 22.20 24,274,000 2,592,100 3,221,500 -17.7
HDC
10.0
10.0
9.94 10.10 9.94 1,133,600 68,600 4,800 0.6
HDG
14.5
14.5
14.55 14.70 14.50 539,600 25,200 11,000 0.2
HDM
32.3
32.3
32 32.50 32 1,900 0 0 0
HDP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.3
27.3
27.30 28.50 27.30 2,400 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 0 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
128.2
128.2
121 128.20 121 9,400 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
76.6
76.6
70.10 76.60 69.10 6,200 0 0 0
HHG
0.8
0.8
0.80 0.90 0.80 762,600 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.6
17.6
17.60 17.70 17.40 403,500 1,700 12,000 -0.2
HHS
8.6
8.6
8.90 8.90 8.58 773,000 14,300 41,700 -0.2
HHV
8.8
8.8
8.90 9 8.80 2,206,600 23,700 397,700 -3.3
HID
4.7
4.7
4.60 4.72 4.50 1,180,600 0 0 0
HII
8.8
8.8
9 9.04 8.80 490,400 2,900 131,600 -1.1
HIO
7.6
7.6
7.60 7.60 7.60 200 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
13
13 13 13 800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
798
798
798 798 798 0 0 0 0
HLC
10.4
10.4
9.90 10.40 9.90 2,900 0 0 0
HLD
12.2
12.2
12.30 12.30 12.20 15,900 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.50 10.80 10.45 1,300,000 500 0 0.0
HMD
14
14
14 14 14 0 0 0 0
HMG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HMH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HMR
8.2
8.2
8.50 8.50 8.20 5,800 0 0 0
HMS
28
28
28.10 28.10 28 3,000 0 0 0
HNA
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HND
8.9
8.9
9 9.20 8.60 8,100 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
5.9
5.9
5.90 5.90 5.80 1,175,900 0 15,000 -0.1
HNI
29
29
29 29 29 0 0 0 0
HNM
7.6
7.6
7.70 7.70 7.50 121,100 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 3.90 3.70 300 0 0 0
HOT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPA
26.2
26.2
26.35 26.50 26.05 18,200 2,800 0 0.1
HPB
19.7
19.7
19.70 19.70 19.70 100 0 0 0
HPD
16.2
16.2
16.10 16.20 16.10 11,900 0 0 0
HPG
20.2
20.2
20.30 20.50 20.15 12,877,800 1,741,400 1,263,900 9.8
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 0 0 0 0
HPT
28
28
28 28 28 100 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HPX
3.9
3.9
3.96 3.98 3.91 2,205,600 0 0 0
HQC
1.9
1.9
1.87 1.90 1.86 2,040,600 154,200 47,900 0.2
HRB
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HRC
31.9
31.9
29.55 31.85 29.40 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
9.9
9.9
9.97 10 9.91 2,121,900 27,900 236,200 -2.1
HSL
8.4
8.4
8.30 8.70 8.20 1,105,000 0 6,600 -0.1
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 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HT1
12.3
12.3
12.80 12.90 12.30 498,300 0 110,000 -1.4
HTC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 3,500 0 0 0
HTG
33.8
33.8
33.20 33.75 33.20 6,400 0 0 0
HTI
18.2
18.2
18.20 18.20 18.15 3,600 0 0 0
HTL
19.6
19.6
19.80 19.80 19.60 1,300 100 0 0.0
HTM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HTN
7.4
7.4
7.35 7.47 7.35 201,200 4,500 0 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
11.25 11.90 11.25 1,600 0 0 0
HU1
4.5
4.5
4.45 4.45 4.45 100 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 26,100 0 0 0
HU4
8
8
8.20 8.20 8 1,000 0 0 0
HU6
3
3
3 3 3 0 0 0 0
HUB
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12.4
12.4
12.40 12.40 11.90 3,511,600 7,000 22,900 -0.2
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.4
10.4
10.40 10.45 10.30 242,900 19,800 0 0.2
HVN
20.1
20.1
20.25 20.60 20.10 502,300 51,800 0 1.1
HVT
23.6
23.6
22.80 24 22.80 48,400 0 0 0
HVX
2.1
2.1
2.10 2.10 2.10 100 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
29
29
29 29 29 0 0 0 0
ICF
1.6
1.6
1.60 1.80 1.50 600 0 0 0
ICG
10.4
10.4
10.40 10.50 10 10,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.1
24.1
24.10 24.10 24.10 200 0 0 0
ICT
17.3
17.3
17.20 17.25 17.20 11,100 0 0 0
IDC
34.9
34.9
35.60 35.60 34.90 861,100 37,400 61,300 -0.8
IDI
4.8
4.8
4.50 4.83 4.50 1,250,500 0 0 0
IDJ
2.9
2.9
2.90 3 2.80 370,800 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.2
21.2
21.20 21.20 21 4,700 0 0 0
IFS
17
17
17 17 17 0 0 0 0
IJC
6.5
6.5
6.55 6.64 6.50 1,277,100 63,900 15,000 0.3
ILA
5.8
5.8
6.10 6.10 5.80 11,300 0 0 0
ILB
19
19
19 19.10 19 15,900 400 0 0.0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
18
18
18 18 18 16,600 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
36.3
36.3
36.85 36.85 36.15 1,400 0 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 0 0 0 0
IPA
12.5
12.5
12.40 12.70 12.30 51,800 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
21.1
21.1
21.10 21.10 21.10 1,900 0 0 0
IST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.7
8.7
8.78 8.80 8.59 23,500 0 0 0
ITD
10.4
10.4
10.50 10.50 10.40 800 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.40 32,500 0 0 0
ITS
3
3
2.90 3 2.90 3,000 0 0 0
IVS
6.2
6.2
6.20 6.20 6.10 17,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
2.7
2.7
2.60 2.74 2.59 418,300 22,500 12,600 0.0
KAI
11.5
11.5
11.30 11.60 11.30 93,500 0 0 0
KBC
25.4
25.4
25 25.40 25 919,500 217,100 152,600 1.6
KCB
11.9
11.9
11 12.20 10.90 151,700 0 0 0
KDC
50.8
50.8
50.70 50.80 50.30 70,500 7,300 0 0.4
KDH
13.3
13.3
13.50 13.60 13.10 2,970,100 14,500 1,185,200 -15.6
KDM
21.5
21.5
21.80 21.80 21.50 2,200 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.52 4.53 4.47 1,911,700 17,400 4,500 0.1
KHP
9.4
9.4
9.49 9.49 9.35 7,200 0 0 0
KHS
12.5
12.5
12.50 12.50 12.50 100 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 5.70 200 0 0 0
KLB
11.1
11.1
11.20 11.40 11.10 235,500 0 31,800 -0.4
KMR
2.2
2.2
2.21 2.21 2.21 0 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
11.1
11.1
11.10 11.10 11.10 73,500 0 0 0
KSB
13
13
12.70 13.15 12.70 901,300 34,000 5,100 0.4
KSD
5.1
5.1
5.10 5.10 5.10 3,000 0 0 0
KSF
75.4
75.4
76 76 75.40 94,800 0 0 0
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
133.1
133.1
125.90 133.10 125 88,200 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 20.80 20 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
0.90 1 0.90 2,600 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 100 0 0 0
L14
17.9
17.9
17.70 18 17.50 45,400 0 200 0.0
L18
12
12
12.50 12.50 11.90 23,900 0 0 0
L35
2.2
2.2
2 2.20 2 700 0 0 0
L40
21.9
21.9
23.90 23.90 21.30 62,100 0 0 0
L43
1.5
1.5
1.50 1.50 1.50 300 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
17.80 19 17.80 300 0 0 0
LAI
7.8
7.8
7.40 7.80 7.40 1,300 0 0 0
LAS
11.7
11.7
10.70 11.70 10.40 981,900 18,600 0 0.2
LAW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
LBE
15.2
15.2
15.60 15.70 14.60 11,700 0 0 0
LBM
27.9
27.9
26.45 28.70 26.45 38,100 5,000 35,700 -0.8
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.3
6.3
6.31 6.39 6.28 488,300 4,400 137,100 -0.8
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.47 2.47 2.40 269,100 1,500 0 0.0
LDP
7.6
7.6
7.50 7.60 7.40 28,200 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
5.2
5.2
5 5.20 5 1,300 0 0 0
LG9
3.1
3.1
3.10 3.10 3.10 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.2
4.2
4.29 4.29 4 17,900 0 0 0
LHC
41.1
41.1
44.20 45.30 41.10 58,200 0 0 0
LHG
26.4
26.4
26.40 26.40 26.25 65,100 0 19,300 -0.5
LIC
30.4
30.4
30 30.40 29.20 600 0 0 0
LIG
2.9
2.9
2.80 2.90 2.80 3,500 0 0 0
LIX
24.8
24.8
24.50 24.80 24.30 14,200 100 0 0.0
LKW
29.8
29.8
29.80 29.80 29.80 1,000 0 0 0
LLM
26.2
26.2
28 28 26.20 1,600 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
8
8
8 8 8 3,400 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
7.50 7.50 7.50 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
40.7
40.7
41.95 42.90 40.65 2,176,700 901,500 821,500 3.4
LPS
16.8
16.8
17 17.10 16.60 662,000 53,100 45,800 0.1
LPT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.8
34.8
34.50 34.80 33.70 48,700 0 0 0
LSS
8.1
8.1
7.94 8.08 7.89 188,400 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
18.2
18.2
19.50 19.50 18.20 800 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
MAS
38.9
38.9
36 38.90 36 200 0 0 0
MBB
18.9
18.9
19.10 19.15 18.90 11,116,900 1,795,500 1,184,600 11.7
MBG
2.2
2.2
2.30 2.40 2.20 485,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
14.7
14.7
15.10 15.30 14.70 2,216,900 27,800 2,000 0.4
MBT
9.5
9.5
10.20 10.20 9.50 300 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 0 0 0 0
MCG
2.3
2.3
2.30 2.30 2.30 7,500 0 0 0
MCH
143.5
143.5
143.50 143.70 142.40 466,800 207,800 14,100 27.7
MCM
26.5
26.5
26.45 26.50 26.30 16,700 0 0 0
MCO
4.7
4.7
4.80 4.80 4.70 900 0 0 0
MCP
27.8
27.8
27.70 27.80 27.70 24,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.7
7.7
8 8.10 7.70 1,600 0 0 0
MDF
6.7
6.7
6.80 6.80 6.70 1,400 0 0 0
MDG
40
40
40 40.50 40 9,700 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
27.5
27.5
28.10 28.10 27.50 1,600 0 0 0
MGC
11.7
11.7
11.40 12 11.20 17,000 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
4.2
4.2
4 4.20 4 200 0 0 0
MH3
30
30
30 30 30 100 0 0 0
MHC
7.0
7.0
6.98 6.98 6.98 200 0 0 0
MIC
8.8
8.8
8.10 8.80 8.10 17,300 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.4
16.4
16.25 16.45 16.20 177,600 10,400 5,200 0.1
MKP
26.7
26.7
26.70 26.70 26.70 100 0 0 0
MKV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 0 0 0 0
MML
26.1
26.1
26.20 26.50 25.90 117,000 800 500 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
13.60 13.80 13.60 15,800 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
14.8
14.8
14.70 14.80 14.50 8,414,300 11,900 1,266,100 -18.4
MSH
31.5
31.5
31.90 32.15 31.40 117,900 2,800 8,800 -0.2
MSN
74.2
74.2
75.50 76.10 74.10 5,708,400 1,335,200 905,900 31.9
MSR
68.1
68.1
65 68.70 65 2,452,300 23,800 52,620 0
MST
9.1
9.1
9 9.10 9 534,800 126,800 0 1.1
MTA
12.6
12.6
11.50 12.60 11.50 92,900 0 5,000 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
6
6
5.90 6 5.90 8,500 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
12.50 12.50 12.40 1,800 0 500 0.0
MVC
12.4
12.4
12.10 12.50 12.10 47,900 0 0 0
MVN
67.6
67.6
72.70 76 67.60 58,900 0 0 0
MWG
76.1
76.1
76.90 77.30 75.50 3,550,100 12,000 700 0.9
MZG
12.3
12.3
11.90 12.35 11.85 784,100 61,300 0 0.7
NAB
12.4
12.4
12.70 12.80 12.30 2,701,400 8,300 259,700 -3.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.0
48.0
47.90 47.95 47.85 276,400 0 0 0
NAG
6.8
6.8
6.40 6.90 6.40 226,400 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 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
12.8
12.8
12.80 12.80 12.80 500 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17 17.30 17 13,400 0 0 0
NBC
8.4
8.4
8.10 8.40 8 94,600 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 4,000 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 0 0 0 0
NCG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.3
83.3
83.40 83.40 83 13,000 200 9,300 -0.8
ND2
31
31
31 31 31 9,800 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.6
7.6
7.60 7.60 7.30 156,300 0 0 0
NDP
22
22
22 22 22 5,100 0 0 0
NDT
4.8
4.8
5 5 4.80 1,400 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 0 0 0 0
NED
5.8
5.8
5.80 5.80 5.80 800 0 0 0
NET
58.3
58.3
59.20 59.20 58.30 8,300 0 0 0
NFC
51.2
51.2
51.20 51.20 51.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.8
7.8
8 8.05 7.80 136,500 0 1,900 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
48.6
48.6
45.60 48.60 45.60 700 0 0 0
NHH
9.7
9.7
9.74 9.74 9.50 41,100 0 0 0
NHT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
9.2
9.2
9.39 9.42 9.05 1,359,000 72,300 130,800 0
NLG
22.0
22.0
21.80 22.20 21.65 695,800 141,400 40,100 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39
39
38.20 39 37.85 25,200 0 1,500 0
NNT
57.1
57.1
57.10 57.10 57.10 300 0 0 0
NO1
3.5
3.5
3.47 3.48 3.47 3,700 0 0 0
NOS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10
10
10 10 9 10,500 0 0 0
NRC
4.6
4.6
4.60 4.70 4.60 267,200 0 0 0
NSC
62
62
62 62 62 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
3.90 4 3.90 12,400 0 3,000 0.0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.30 11.30 11.10 2,500 0 0 0
NT2
23
23
22.55 23.15 22.50 2,105,800 120,000 128,870 0
NTC
132.1
132.1
131.10 132.10 131.10 2,400 0 0 0
NTF
11
11
11 11 11 100 0 0 0
NTH
52
52
52 52 52 600 0 0 0
NTL
11.5
11.5
11.50 11.50 11.35 156,400 27,700 0 0
NTP
52.9
52.9
52.70 53.80 52.70 195,300 33,600 6,000 1.5
NTT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
16.6
16.6
15.70 16.90 15.70 1,912,100 122,400 85,700 0.5
NVL
10.3
10.3
10.25 10.30 10.05 23,227,200 85,300 1,095,300 0
NVP
10.9
10.9
10.90 10.90 10.90 100 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
2.8
2.8
3.20 3.20 2.80 4,300 0 0 0
OCB
10.0
10.0
9.99 9.99 9.95 1,233,300 0 111,400 0
OCH
7.7
7.7
7.70 7.70 7.50 158,000 0 0 0
ODE
45.7
45.7
45.50 45.80 45.50 22,000 0 0 0
OGC
2.3
2.3
2.19 2.25 2.19 1,266,000 100 5,600 0
OIL
13.2
13.2
13 13.30 13 1,992,600 700 0 0
ONE
9.6
9.6
9.60 9.60 9.60 1,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
19.95 19.95 19.95 0 0 0 0
ORS
13.3
13.3
13.30 13.35 13.15 1,372,500 3,300 25,100 0
PAC
14.8
14.8
13.80 14.80 13.65 433,600 15,500 2,700 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
19
19
18.65 19.50 18.65 1,648,500 108,000 556,800 0
PAP
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PAS
2
2
2.10 2.10 1.90 9,100 0 0 0
PAT
75.8
75.8
76.90 78.90 73.50 5,100 0 0 0
PBC
5.2
5.2
5.30 5.30 5.20 3,800 0 0 0
PBP
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
18.9
18.9
19.20 19.40 18.90 1,146,200 42,900 18,400 0
PCB
8.2
8.2
8.30 8.30 8.20 243,000 0 0 0
PCC
34.5
34.5
34.50 34.50 34.50 12,700 0 0 0
PCE
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PCF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PCH
18.5
18.5
18.30 18.50 18.30 100,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PCT
11.7
11.7
11.30 11.70 11.20 1,400 0 0 0
PDB
23.4
23.4
23.30 23.40 23.30 1,000 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PDN
83.2
83.2
85 85 83.20 2,400 0 0 0
PDR
11.1
11.1
11 11.15 10.90 4,632,400 22,300 32,600 0
PDV
9.1
9.1
8.88 9.38 8.88 91,700 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 0 0 0 0
PET
49.4
49.4
50.90 51.50 49.30 421,100 0 0 0
PFL
1.5
1.5
1.50 1.50 1.40 7,500 0 0 0
PGB
9.6
9.6
9.70 9.70 9.50 27,500 0 0 0
PGC
15.4
15.4
15.05 15.50 14.80 103,300 3,800 700 0
PGD
21.9
21.9
21.90 21.90 21.90 100 0 0 0
PGI
19.9
19.9
19.85 19.85 19.85 0 0 0 0
PGN
6
6
6 6 6 400 0 0 0
PGS
82.5
82.5
83.50 83.50 82.50 300 0 0 0
PGT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGV
21.1
21.1
21.30 21.30 20.90 6,300 0 0 0
PHC
3.6
3.6
3.64 3.64 3.52 3,800 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
49.6
49.6
50.50 51.50 49.40 304,900 3,700 300 0
PHR
33.3
33.3
33.85 33.90 33.30 589,400 0 0 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 0 0 0 0
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 7.43 6.89 4,400 0 0 0
PIV
5.7
5.7
5.80 5.80 5.70 45,100 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 800 0 0 0
PJS
27
27
27 27 27 0 0 0 0
PJT
9.2
9.2
8.78 9.15 8.78 4,800 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PLC
19.2
19.2
18.30 19.20 18.30 254,000 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
3.51 3.52 3.40 63,200 500 3,100 0
PLX
37.6
37.6
36.50 37.70 36.45 10,082,100 2,903,800 468,500 0
PMB
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PMC
127
127
127 127 127 0 0 0 0
PMG
6.4
6.4
6.25 6.38 6.25 1,100 0 0 0
PMJ
14
14
14 14 14 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
36.4
36.4
36.40 36.40 36.40 0 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 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
18.3
18.3
19 19.70 17.80 21,727,200 4,309,660 10,558,599 0
PNP
17.4
17.4
17.90 17.90 17.40 300 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
15 15 15 16,500 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POW
12.5
12.5
12.60 12.75 12.45 5,460,400 750,800 99,900 0
PPC
8.7
8.7
8.56 9.13 8.52 324,200 0 33,500 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
26.2
26.2
25.70 26.30 25.70 53,400 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
9.8
9.8
9.80 9.80 9.80 300 0 0 0
PPT
15
15
15.10 15.10 14.70 246,500 0 0 0
PPY
6.9
6.9
6.90 6.90 6.90 5,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9
9
9 9 9 200 0 0 0
PRE
29.6
29.6
29.70 29.70 29.60 800 0 0 0
PRO
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PRT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PSB
4.9
4.9
4.90 4.90 4.80 13,400 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
14.3
14.3
14.70 14.80 14.20 398,300 0 0 0
PSE
9.6
9.6
9.60 9.60 9.60 500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.70 7.80 7.60 54,700 0 0 0
PSL
5.5
5.5
5.60 5.60 5.20 5,300 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
7.4
7.4
7.20 7.50 7.20 35,900 0 0 0
PTB
29.8
29.8
29.35 30 29.30 200,300 17,200 29,600 0
PTC
5.1
5.1
5.10 5.10 5.09 200 0 0 0
PTD
7.6
7.6
7.40 7.70 7.30 75,600 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
18.5
18.5
17.80 18.50 17.80 1,000 0 0 0
PTL
1.6
1.6
1.64 1.64 1.63 1,100 0 0 0
PTM
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.6
9.6
9.70 9.80 9.60 37,100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.4
4.4
4.40 4.60 4.40 6,300 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.90 2 1.80 290,200 0 0 0
PVB
21.2
21.2
20.70 21.60 20.70 119,800 2,000 0 0.0
PVC
11.9
11.9
11.70 12.10 11.60 1,042,500 0 0 0
PVD
18.3
18.3
18.40 18.55 18.15 4,001,800 35,600 804,200 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.1
6.1
5.90 6.10 5.90 36,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.9
64.9
64.90 65.80 64.50 13,800 0 0 0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.8
5.8
5.90 5.90 5.70 4,700 0 0 0
PVP
25
25
24.95 25.20 24.15 1,819,100 326,900 90,600 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
34.2
34.2
33.60 34.60 33.50 5,171,800 265,300 38,200 7.8
PVT
25.6
25.6
25.10 26.35 24.85 13,543,600 3,312,500 896,900 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
5.4
5.4
5.40 5.40 5.40 100 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
10.8
10.8
10.70 11 10.60 40,400 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 0 0 0 0
QCG
9.7
9.7
9.83 9.83 9.70 92,100 500 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 5.50 100 0 0 0
QNP
30.1
30.1
29.30 30.10 29.20 4,100 0 0 0
QNS
52.5
52.5
52.50 52.90 51.50 417,000 3,600 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
17
17
17 17 17 200 0 0 0
QPH
34
34
34 34 34 0 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 0 0 0 0
QST
19
19
19 19 19 0 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
10.9
10.9
10.70 11 10.60 362,300 0 0 0
RAL
73
73
73 73.10 73 800 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
RCC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
RCL
11
11
10.80 11 10.80 2,500 0 0 0
REE
45.5
45.5
46.10 46.10 45.50 419,100 880 0 0
RGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
RIC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
RTB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
RYG
8.4
8.4
8.35 8.35 8.35 100 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 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
7.2
7.2
7.30 7.30 7 39,800 0 0 0
SAB
43
43
42.70 43.20 42.70 333,000 81,850 40,008 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
56.7
56.7
56.60 56.70 56.60 6,900 0 900 -0.1
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.07 6.07 5.90 125,600 0 7,029 0
SAS
33.9
33.9
33.70 34.30 33.70 21,500 0 0 0
SAV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.5
24.5
24.50 24.50 24.50 500 0 0 0
SBB
18.4
18.4
18.40 18.40 18.40 500 0 0 0
SBD
7.5
7.5
7.50 7.90 7.50 11,700 0 0 0
SBG
14.1
14.1
14.10 14.10 14 177,800 37,900 0 0
SBH
39
39
39 39 39 400 0 0 0
SBL
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SBM
32
32
32 32 32 0 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
4
4
3.90 4 3.90 213,500 0 0 0
SBT
22.8
22.8
22.80 22.90 22.55 1,093,600 61,000 49,400 0
SBV
6.3
6.3
6.28 6.28 6.28 0 0 0 0
SC5
17.4
17.4
17.95 17.95 15.80 1,000 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
65.9
65.9
65.90 66 65.80 27,800 0 0 0
SCI
7.8
7.8
7.40 7.80 7.30 6,000 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
28.8
28.8
29.40 29.50 28.70 77,600 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.85 4.01 3.85 1,593,900 224,900 97,920 0
SCS
43.5
43.5
43.45 43.55 43.05 47,800 1,100 8,900 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 100 0 0 0
SD4
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD5
7
7
7 7 7 300 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
10.40 10.40 10.40 100 0 0 0
SDA
1.8
1.8
1.70 1.80 1.70 59,100 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SDK
13.8
13.8
13.80 13.80 13.80 33,000 0 0 0
SDN
16.2
16.2
16.20 16.20 16.20 1,000 0 1,000 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
57.2
57.2
59 59.70 57.10 8,700 0 0 0
SEB
40
40
40 40 40 0 0 0 0
SED
14.8
14.8
14.80 14.80 14.80 500 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 900 0 0 0
SFI
26.5
26.5
26.45 26.45 26.45 1,700 1,700 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
12.9
12.9
13 13.10 12.90 17,500 0 0 0
SGC
106
106
106 106 106 1,000 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
50.7
50.7
50.60 51 50.60 10,600 0 0 0
SGP
21.8
21.8
21.90 22.50 21.50 92,200 0 0 0
SGR
9.9
9.9
9.92 9.96 9.90 37,100 0 0 0
SGS
13
13
13 13 13 2,300 0 0 0
SGT
8.5
8.5
8.87 8.87 8.50 5,700 0 0 0
SHA
3.9
3.9
3.80 3.88 3.80 900 0 0 0
SHB
10.1
10.1
10.70 10.80 10.05 44,496,500 2,736,313 363,900 0
SHC
13
13
13 13 13 0 0 0 0
SHE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SHI
14
14
14 14 13.75 207,100 9,000 1,700 0
SHN
8.1
8.1
8.60 9.20 8 518,300 0 0 0
SHP
30.9
30.9
30.60 31 30.60 1,600 0 0 0
SHS
11.6
11.6
12.30 12.40 11.30 7,834,700 165,600 0 1.9
SID
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.1
49.1
49 49.60 49 234,000 0 0 0
SIV
42
42
42 42 42 0 0 0 0
SJ1
15
15
15 15 15 100 0 0 0
SJD
13.9
13.9
13.85 13.90 13.80 41,000 0 3,800 0
SJE
10.3
10.3
10.10 10.30 10.10 12,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20.50 20.50 20 2,100 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
51.7
51.7
50.20 51.70 50.20 1,100 0 100 0
SKG
7.3
7.3
7.22 7.40 7.22 55,700 31,300 0 0
SKH
20
20
17 20 17 600 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SKV
22.6
22.6
22.60 22.70 22.60 22,900 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150.4
150.4
153 153 150.10 1,800 0 0 0
SMA
6
6
6 6 6 0 0 0 0
SMB
40.6
40.6
40.60 40.65 40.50 2,700 0 0 0
SMC
9.9
9.9
9.95 9.95 9.75 73,800 0 0 0
SMN
5.7
5.7
6.10 6.10 5.70 18,200 0 0 0
SMT
9.4
9.4
9.40 9.40 9.40 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 1,000 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
8.6
8.6
8.60 8.60 8.60 100 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 0 0 0 0
SRC
35
35
35 36.20 35 5,400 0 0 0
SRF
7.9
7.9
7.68 7.90 7.68 3,100 0 0 0
SSB
17.1
17.1
17.30 17.90 17.10 1,826,900 156,200 428,000 0
SSC
21.3
21.3
21.25 21.25 21.25 0 0 0 0
SSG
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19.1
19.1
19.55 19.65 19.05 17,799,300 115,899 454,745 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.3
2.3
2.44 2.50 2.30 169,200 0 0 0
STB
67.3
67.3
66.80 67.60 65.50 4,026,500 1,129,900 297,500 0
STC
11
11
11 11 11 0 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 100 0 0 0
STG
35.4
35.4
35.40 35.40 35.40 800 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.7
7.7
7.58 7.73 7.54 7,000 100 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
17.9
17.9
16.80 17.90 16.60 12,200 0 0 0
SVD
4.6
4.6
4.65 4.65 4.60 3,300 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
3.20 3.30 3.10 197,500 0 0 0
SVT
9.3
9.3
8.80 9.29 8.80 800 0 0 0
SWC
24.6
24.6
23.90 24.60 23.90 1,600 0 0 0
SZB
41.6
41.6
41.30 42 40.50 8,000 0 0 0
SZC
17.2
17.2
17.05 17.55 17.05 261,300 12,700 12,700 0
SZE
7.3
7.3
7.30 7.30 7.30 700 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.6
28.6
28 28.90 28 46,900 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.8
10.8
10.70 10.80 10.70 1,600 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAH
22.3
22.3
22.60 22.60 22.20 34,500 0 0 0
TAL
22.3
22.3
22.65 22.70 22.25 31,500 0 0 0
TAR
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.8
32.8
31.80 32.80 31.80 5,400 0 5,300 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6
6
6 6 6 2,000 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.9
31.9
32.15 32.55 31.90 13,146,800 547,600 5,309,000 0
TCD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
TCH
10.5
10.5
10.80 10.90 10.50 3,748,900 57,900 525,426 0
TCI
9.7
9.7
9.65 9.89 9.65 186,300 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29
29
29 29.10 28.80 10,600 100 0 0
TCM
15.1
15.1
15 15.40 14.80 719,000 34,000 12,000 0
TCO
10.6
10.6
10.40 10.60 10.20 147,200 9,600 0 0
TCR
2.0
2.0
1.96 1.96 1.96 0 0 0 0
TCT
17.6
17.6
17.80 17.80 17.55 1,200 0 0 0
TCW
29.8
29.8
29.50 29.80 29.20 1,100 0 0 0
TCX
27.3
27.3
28 28 27.25 2,257,900 0 0 0
TD6
6.4
6.4
6.20 6.40 6.10 55,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 900 0 0 0
TDC
6.4
6.4
6.40 6.40 6.27 938,800 300 0 0
TDF
7.3
7.3
7.30 7.30 7.30 1,500 0 0 0
TDG
2.2
2.2
2.13 2.18 2.10 39,000 0 0 0
TDH
2.9
2.9
2.89 2.89 2.81 5,800 200 0 0
TDM
58.5
58.5
58.50 58.50 58.50 0 0 0 0
TDP
29.3
29.3
28 29.80 27.90 290,700 16,000 100 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.3
6.3
6.20 6.30 6.20 19,500 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
75
75
75 75 75 0 0 0 0
TEG
6.1
6.1
6 6.10 5.99 81,300 400 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
39
39
39 39 39 100 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 8,300 0 0 0
TH1
6.2
6.2
6.50 6.50 6.20 1,000 0 0 0
THB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THD
81
81
87 87.50 79.40 24,500 0 1,100 -0.1
THG
27.5
27.5
27.60 27.60 27.20 8,900 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.10 7.40 7 27,800 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
19.8
19.8
20 20 19.80 11,300 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.4
5.4
5.60 5.60 5.40 405,200 0 50,000 -0.3
TIN
93.9
93.9
94.90 94.90 89 75,200 0 0 0
TIP
15.8
15.8
16.10 16.10 15.75 15,700 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 700 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.6
9.6
9.70 9.70 9.60 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8 8.20 7.98 214,000 0 0 0
TLG
54.8
54.8
55 57 54.40 532,800 103,500 188,350 0
TLH
3.1
3.1
3.01 3.11 3.01 154,600 5,600 0 0
TLP
6.8
6.8
6.80 6.80 6.80 400 0 0 0
TMB
43
43
42.50 43 42.20 2,000 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
50.8
50.8
50.80 50.80 50.80 100 0 0 0
TMS
33
33
33 33 33 0 0 0 0
TMT
11.5
11.5
11.50 11.50 11.40 2,500 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.4
11.4
11.20 11.50 11.20 300 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
25.70 25.70 25.70 0 0 0 0
TNG
18.8
18.8
18.30 18.80 18.30 1,917,100 612,900 52,400 10.5
TNH
6.0
6.0
5.70 5.98 5.70 121,300 0 2,000 0
TNI
4.3
4.3
4.30 4.46 4.27 24,300 2,500 11,800 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
9.8
9.8
10.50 10.50 9.77 20,100 400 0 0
TNW
13.3
13.3
13.30 13.30 13.30 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
78.5
78.5
80.90 81 78.50 4,200 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
11.6
11.6
11.80 11.85 11.55 6,145,500 79,575 475,900 0
TPC
9.6
9.6
9.64 9.64 9.64 100 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
36.1
36.1
36.60 36.60 36 2,200 0 0 0
TRC
24.5
24.5
24.40 24.75 24.10 258,600 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TRT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TRV
10.2
10.2
10.30 10.30 10 18,700 0 0 0
TS3
5.1
5.1
5.10 5.10 5.10 26,000 0 0 0
TSA
12.4
12.4
13.05 13.05 12.35 6,200 0 0 0
TSB
19.1
19.1
19.10 19.10 19.10 3,000 0 0 0
TSC
1.7
1.7
1.72 1.72 1.66 27,600 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
10.40 10.40 10.40 0 0 0 0
TTA
10.8
10.8
10.75 10.80 10.60 166,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.3
9.3
9.30 9.30 9.30 400 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
1.30 1.35 1.28 650,800 0 51,100 0
TTG
20
20
22.70 22.70 20 7,700 0 0 0
TTH
2
2
2 2.10 1.90 38,500 0 0 0
TTL
9
9
9.30 9.30 7.70 1,200 0 0 0
TTN
11.6
11.6
11.50 11.70 11.40 14,300 0 0 0
TTS
8
8
8 8 8 100 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 17.70 300 0 0 0
TV1
19.3
19.3
19.50 19.60 19.10 28,300 0 0 0
TV2
25.6
25.6
25.20 25.90 25.10 115,800 0 17,200 0
TV3
14.8
14.8
14.80 14.80 14.80 100 0 0 0
TV4
12.9
12.9
13 13 12.90 800 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
6.17 6.41 5.96 7,100 0 0 0
TVC
6.7
6.7
6.80 6.80 6.70 1,700 0 0 0
TVD
9.2
9.2
9 9.20 8.90 67,900 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
9.8
9.8
9.70 10 9.70 583,200 0 0 0
TVS
13.4
13.4
13.30 13.45 13.15 77,100 5,300 11,400 0
TVT
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.5
3.5
3.50 3.60 3.30 2,900 0 0 0
TYA
17.1
17.1
16.85 17.10 16.85 7,200 7,000 0 0
UCT
9
9
9 9 9 0 0 0 0
UDC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
UDJ
6.3
6.3
6.50 6.50 6.30 6,100 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
54
54.20 54.20 54 400 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
UPC
31.9
31.9
31.90 31.90 31.90 100 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 100 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 10,000 0 0 0
V68
27.7
27.7
25.20 27.70 25.20 1,800 0 0 0
VAB
9
9
8.95 9.02 8.94 688,700 0 0 0
VAF
20
20
20 20 20 1,000 0 0 0
VAV
31.7
31.7
31.70 31.70 31.70 0 0 0 0
VBB
12.2
12.2
12.85 12.85 12.20 64,200 0 0 0
VBC
19.1
19.1
19.10 19.10 19.10 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VC1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VC2
3
3
3 3.20 3 27,300 0 0 0
VC3
23.3
23.3
23.40 23.50 23.20 2,547,900 41,400 8,500 0.8
VC6
17
17
15.80 17 15.80 2,000 0 0 0
VC7
6.6
6.6
6.30 6.60 6.30 136,700 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 21,400 0 0 0
VCA
6.1
6.1
6.03 6.08 6.03 1,100 0 0 0
VCB
56.6
56.6
57 57.30 56.60 2,272,500 76,020 153,400 0
VCC
9.3
9.3
9.20 9.30 9.20 1,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.7
286.7
286 287 286 900 0 0 0
VCG
13.6
13.6
13.55 13.90 13.55 2,035,500 185,700 160,000 0
VCI
18.6
18.6
18.90 19.20 18.55 8,056,900 566,700 2,038,000 0
VCK
26.9
26.9
27.75 27.90 26.90 1,311,800 0 0 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.2
23.2
23.20 23.90 23 17,600 0 0 0
VCR
58
58
58 58.10 58 3,100 0 0 0
VCS
29.4
29.4
29.60 29.70 29.10 52,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
34.9
34.9
39.80 39.80 34.90 200 0 0 0
VDS
9.3
9.3
9.62 9.72 8.99 544,000 26,100 20,900 0
VDT
8
8
8 8 8 0 0 0 0
VE1
3.1
3.1
2.80 3.10 2.80 7,100 0 0 0
VE3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VEA
37.6
37.6
37.50 37.80 37.50 322,300 0 70,500 0
VEC
25.4
25.4
25.40 25.40 25.40 3,300 0 0 0
VEF
78.4
78.4
78.80 81.40 78 4,900 0 0 0
VES
19
19
19 19 19 0 0 0 0
VET
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.3
42.3
42.70 42.70 42.10 6,000 100 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VFS
9.6
9.6
9.70 9.70 9.40 349,700 9,600 6,100 0.0
VGC
44.5
44.5
45.55 46.05 44.50 931,800 233,626 62,000 0
VGG
37.4
37.4
37.40 37.40 37.40 200 0 0 0
VGI
78.1
78.1
77.90 79.80 77.90 205,400 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28.10 28.20 28.10 23,900 0 0 0
VGR
123.5
123.5
125.70 125.70 123.50 900 0 0 0
VGS
14.4
14.4
14.20 14.60 14.20 158,200 5,200 0 0.1
VGT
12.2
12.2
12.10 12.50 12 1,998,200 0 500,000 0
VGV
52.5
52.5
52.50 52.50 52.50 0 0 0 0
VHC
53
53
50.90 53.40 50.90 1,101,500 455,800 175,900 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.9
2.9
2.80 2.90 2.80 18,500 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 30,100 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VHM
65.7
65.7
68.10 68.70 65.70 10,565,700 644,291 1,556,701 0
VIB
13.8
13.8
13.85 13.95 13.75 4,069,500 988,500 139,200 0
VIC
228
228
228.10 234 227.30 3,302,100 522,860 237,106 0
VID
4.3
4.3
4.29 4.29 4.29 200 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
13.9
13.9
14.50 14.50 13.90 16,100 0 0 0
VIG
3.5
3.5
3.70 3.70 3.50 138,700 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
10.2
10.2
10.35 10.35 10.15 48,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24
24
24 24 24 100 0 0 0
VIW
19.7
19.7
20.10 20.10 19.20 26,800 0 0 0
VIX
11.3
11.3
11.65 11.80 11.30 31,025,100 442,500 4,609,000 0
VJC
128.5
128.5
127.90 129 127.40 765,900 97,500 19,000 0
VKC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLA
6.2
6.2
6.20 6.20 6.20 300 0 300 0.0
VLB
48.4
48.4
48.70 48.80 48.30 9,500 0 100 0
VLC
11.4
11.4
11.50 11.50 11.30 46,500 0 0 0
VLG
7
7
7 7 7 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.4
10.4
10.20 10.40 10.20 12,300 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.5
3.5
3.50 3.50 3.40 4,300 0 0 0
VMD
14.7
14.7
14.65 14.95 14.65 6,000 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
13.3
13.3
13.30 13.30 13.30 600 0 0 0
VNB
15.6
15.6
15.20 15.80 15.20 52,700 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 1,000 0 0 0
VND
13.1
13.1
13.55 13.65 13.10 9,605,900 1,014,500 2,179,300 0
VNE
1.9
1.9
1.90 2 1.90 102,800 0 0 0
VNF
13
13
13 13 13 300 0 0 0
VNG
5.0
5.0
5.04 5.04 5.04 0 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
6.1
6.1
6.50 6.50 6.10 500 0 0 0
VNL
18.7
18.7
18.65 18.65 18.65 100 0 0 0
VNM
57.9
57.9
58 58.30 57.60 1,767,900 415,530 261,712 0
VNP
16.7
16.7
16.90 17.10 16.60 21,600 0 0 0
VNR
18
18
18 18 18 24,200 0 0 0
VNS
6.5
6.5
6.14 6.54 6.14 13,100 800 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 0 0 0 0
VNZ
540
540
525 540 525 800 0 0 0
VOS
12.6
12.6
12.55 12.90 12.45 2,298,200 45,800 53,300 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.5
23.5
23.20 23.55 23.10 13,070,200 185,700 827,300 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20
20
20.45 20.45 20 2,800 0 0 0
VPG
1.2
1.2
1.23 1.27 1.21 107,500 0 0 0
VPH
2.6
2.6
2.67 2.67 2.53 38,700 0 0 0
VPI
56.6
56.6
57.40 57.50 55.80 1,202,500 83,700 106,900 0
VPL
80.1
80.1
78.50 80.20 78.50 639,600 200,101 4,101 0
VPR
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
VPS
8.3
8.3
8.60 8.60 8.29 14,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
22.8
22.8
23.15 23.45 22.80 544,400 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.2
11.2
11.20 11.20 11.15 640,000 0 0 0
VRE
23.1
23.1
23.20 23.55 23.05 3,715,300 1,245,000 1,092,700 0
VRG
12.9
12.9
12.90 12.90 12.90 600 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 200 0 0 0
VSC
13.1
13.1
13.55 13.80 13.10 10,281,100 545,400 1,501,100 0
VSE
7
7
6.80 7 6.80 600 0 0 0
VSF
25.7
25.7
25.60 25.70 25.50 23,500 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.3
41.3
41 41.45 41 7,200 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
13.6
13.6
13.60 13.60 13.60 600 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.2
11.2
11.20 11.20 11.20 300 0 0 0
VTC
9
9
9.10 9.10 9 2,700 0 800 0.0
VTD
4
4
4.10 4.10 4 57,600 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
8.6
8.6
8.60 8.60 8.60 100 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 3.40 200 0 0 0
VTK
34.1
34.1
33.40 34.80 32.50 12,600 600 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
12.10 12.15 11.70 981,900 0 0 0
VTP
48
48
49.35 50.50 48 690,900 27,250 13,800 0
VTQ
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VTR
8.8
8.8
9.10 9.10 8.80 11,900 0 0 0
VTV
14
14
14 14 14 7,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.10 1,050,200 0 200 0.0
VUA
12.4
12.4
16 16 12.40 1,900 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
83
83
85.60 85.60 83 98,000 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 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
20.8
20.8
18.10 20.80 15.50 7,500 0 0 0
WCS
285.3
285.3
285.30 285.30 285.30 100 0 0 0
WSB
52.4
52.4
52.40 52.40 52.40 0 0 0 0
WSS
5.9
5.9
5.80 5.90 5.80 18,200 0 900 0.0
WTC
8.3
8.3
8.50 8.50 8.30 500 0 0 0
X20
10.5
10.5
10.60 10.60 10.50 900 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
15.3
15.3
15.30 15.30 15.30 0 0 0 0
XPH
13.8
13.8
13.80 13.80 13.80 100 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
9.8
9.8
10.50 10.90 9.82 9,400 0 0 0
YEG
8.0
8.0
7.80 8.06 7.78 1,529,800 100 900 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
256.2
256.2
258.99 260.23 254.47 40,518,260 1,495,850 1,688,001 9.5
125.5
125.5
125.27 125.93 124.95 23,315,672 88,700 827,920 -11.5
1,877
1,877
1,890.36 1,905.79 1,877 220,656,500 24,621,931 34,713,978 -240.7
1,739.0
1,739.0
1,749.25 1,764.45 1,738.97 590,022,200 53,097,683 80,473,261 -446.4

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