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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/10/2026

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 09/10/2026

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 29 100 0 0 0
AAA
7.1
7.1
7.08 7.16 7.01 920,600 208,100 8,500 1.4
AAH
1.7
1.7
1.60 1.70 1.60 427,900 0 0 0
AAM
7.8
7.8
7.80 7.80 7.31 8,700 0 0 0
AAN
15.6
15.6
15.45 15.55 15.45 166,700 0 0 0
AAS
10.1
10.1
9.90 10.10 9.70 1,697,600 0 0 0
AAT
1.8
1.8
1.84 1.84 1.75 32,600 0 0 0
ABB
17.5
17.5
17.50 17.70 17.50 393,600 0 0 0
ABC
10.2
10.2
9.90 10.20 9.80 2,700 0 0 0
ABI
19.1
19.1
19 19.10 19 16,600 200 0 0
ABR
10.4
10.4
10.35 10.35 10.35 0 0 0 0
ABS
2.9
2.9
2.90 3 2.87 74,200 0 0 0
ABT
49.5
49.5
50 50 49.50 300 0 0 0
ABW
14.5
14.5
14.50 14.60 14.40 43,000 0 0 0
ACB
20.2
20.2
20.35 20.45 20.15 11,569,900 666,200 4,105,400 -69.8
ACC
3.7
3.7
3.56 3.68 3.50 113,600 0 0 0
ACE
29.6
29.6
29.60 29.60 29.60 0 0 0 0
ACG
29.8
29.8
30 30.90 29.70 2,100 200 0 0.0
ACL
11.1
11.1
11.40 11.40 10.85 5,600 0 0 0
ACM
0.4
0.4
0.40 0.50 0.30 273,300 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
40.9
40.9
41.30 41.40 40.60 448,700 23,500 100 0
ADC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ADG
8
8
8.10 8.66 8 1,200 200 0 0.0
ADP
23.5
23.5
23.40 23.45 23.40 800 0 0 0
ADS
7.6
7.6
7.61 7.62 7.50 28,200 0 0 0
AFX
9.8
9.8
9.72 9.83 9.70 229,700 0 0 0
AG1
11.8
11.8
11.90 11.90 11.10 4,100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9.0
9.0
8.97 8.98 8.72 198,000 15,200 900 0.1
AGP
28
28
28 28 27.50 2,200 0 0 0
AGR
10.8
10.8
10.60 10.95 10.55 261,200 19,100 23,400 0.0
AGX
142
142
142 142 142 0 0 0 0
AIC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AIG
47
47
47.60 47.60 46 2,500 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
7
7
7 7.10 6.90 10,200 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
13.6
13.6
13.50 13.60 13.50 1,100 0 0 0
AMS
7
7
6.90 7 6.90 4,300 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 470,500 0 0 0
ANT
15.8
15.8
16.10 16.10 15.50 21,500 0 0 0
ANV
18.7
18.7
18.75 19.70 18.40 2,007,700 27,400 138,000 -2.1
APF
43.6
43.6
43.50 43.60 43.50 400 0 0 0
APG
4.1
4.1
4.09 4.12 3.96 123,600 0 2,000 0.0
APH
7.0
7.0
7.28 7.30 7.02 426,600 5,200 10,500 0.0
API
4.5
4.5
4.50 4.70 4.40 170,300 0 10,500 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.60 3.90 3.60 600 0 0 0
APS
5.7
5.7
5.60 5.90 5.60 586,200 12,800 5,400 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
ASG
15.7
15.7
15.65 15.65 15.65 400 0 0 0
ASM
4.9
4.9
4.90 5.11 4.90 701,100 3,600 221,900 -1.1
ASP
16.2
16.2
15.80 16.20 15.40 146,800 500 700 0.0
AST
62
62
62 62.50 62 2,400 2,100 1,000 0.1
ATA
0.3
0.3
0.30 0.30 0.30 13,200 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 39 400 0 0 0
AVG
7.7
7.7
7.80 8 7.70 11,500 0 0 0
BAB
10.1
10.1
10.40 10.40 10 14,000 400 0 0
BAF
31.2
31.2
31.35 31.35 30.85 1,604,300 2,600 322,300 -10.0
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 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BBS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BBT
16.1
16.1
18.90 19.50 16.10 35,900 0 0 0
BCA
17
17
17 17 17 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.4
5.4
5.40 5.40 5.30 20,900 0 0 0
BCE
5
5
5.10 5.10 4.70 57,600 0 0 0
BCF
35
35
36 36 35 900 0 0 0
BCM
38.3
38.3
39.15 39.15 38 446,500 39,700 72,000 -1.3
BCP
8
8
8 8 8 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
25.2
25.2
25.30 25.30 25.20 1,100 0 0 0
BDT
8.5
8.5
8.50 8.50 8.50 0 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
62.1
62.1
60.60 62.80 60.60 237,800 31,500 13,300 1.1
BGE
2.8
2.8
2.70 2.80 2.70 167,200 0 0 0
BGW
16
16
16 16 16 1,000 0 0 0
BHA
20.6
20.6
20.60 20.60 20.60 500 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
BHI
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.1
27.1
26.10 27.20 26.10 1,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
20.1
20.1
20.20 20.20 19.90 24,300 1,400 100 0.0
BID
33.9
33.9
34.05 34.10 33.25 3,762,900 439,300 791,000 -11.9
BIG
4.7
4.7
4.90 4.90 4.70 278,500 300 0 0
BIO
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BKC
16.3
16.3
19.70 19.70 16.30 356,800 0 0 0
BKG
1.6
1.6
1.65 1.65 1.60 136,200 0 0 0
BLI
8.2
8.2
8 8.20 8 1,300 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
11.80 11.85 11.20 82,500 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.75 14 13.70 59,900 400 1,500 0.0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
10.5
10.5
9.10 10.50 9.10 5,600 200 100 0
BMP
142.1
142.1
141.70 143 141.50 58,700 2,300 16,500 -2.0
BMS
11.8
11.8
12.10 12.10 11.80 21,100 0 0 0
BMV
3
3
3.70 3.70 3 600 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17.3
17.3
17.30 17.30 17.30 200 0 0 0
BOT
1.1
1.1
1.30 1.30 1.10 334,100 400 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.9
3.9
3.80 3.90 3.80 1,000 0 0 0
BRC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BRR
17.4
17.4
17.70 17.70 16 300 0 0 0
BRS
19
19
19 19 19 500 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
17
17
17 17 17 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
24.5
24.5
24.65 24.90 23.60 373,300 32,200 106,700 -1.8
BSL
12.3
12.3
12.30 12.30 12.30 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
31.1
31.1
32.30 32.40 31.05 10,914,300 814,100 1,051,800 -7.8
BT1
10
10
10 10 10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
5.10 5.10 4 7,700 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
18.2
18.2
18.20 18.20 18 2,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
6.9
6.9
6.95 7.06 6.90 20,800 0 0 0
BTS
4.4
4.4
4.40 4.50 4.30 9,200 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 13.60 200 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 2,800 0 0 0
BVB
10.5
10.5
10.50 10.65 10.20 1,471,000 6,800 193,400 -2.0
BVG
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BVH
76.2
76.2
77.90 78.80 75.70 652,700 76,500 27,700 3.7
BVL
11
11
11 11 10 1,900 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.1
26.1
25.30 26.40 24.90 793,800 51,600 47,300 0
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.8
40.8
41 41 40.25 25,300 200 1,200 0.0
BWS
28.7
28.7
28.70 29 28.70 1,500 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
14.8
14.8
14.90 14.90 14.80 10,100 0 0 0
C47
8.1
8.1
8 8.12 8 10,700 0 0 0
C4G
4.6
4.6
4.70 4.70 4.50 122,900 0 0 0
C69
17.8
17.8
17.70 17.80 17.50 183,500 17,500 0 0
C92
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CAD
0.4
0.4
0.30 0.40 0.30 700 0 0 0
CAG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 100 100 0 0
CAP
40.4
40.4
40.50 40.50 39.70 2,900 0 0 0
CAT
14.6
14.6
14.20 15 14.20 18,300 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
CC1
32.5
32.5
32.50 32.50 32.50 500 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 300 0 0 0
CCC
5.9
5.9
5.80 5.87 5.80 400 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.2
3.2
3.27 3.27 3.21 14,000 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.7
14.7
14.70 14.70 14.70 0 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
21.9
21.9
21 21.90 21 208,800 27,000 3,000 0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.2
26.2
26.10 26.20 25.90 3,100 0 500 0
CDO
1.5
1.5
1.50 1.70 1.50 6,000 0 0 0
CDP
10.4
10.4
10.40 10.40 10.40 100 0 0 0
CDR
4.3
4.3
4.30 4.30 3.80 5,000 0 0 0
CEN
1.3
1.3
1.30 1.30 1.20 14,800 0 0 0
CEO
10.3
10.3
9.90 10.70 9.60 11,738,200 319,000 1,449,300 0
CET
4.5
4.5
4.50 4.80 4.40 123,000 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.5
26.5
26.50 26.60 25.95 7,200 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
8.6
8.6
8.90 8.90 8.50 5,000 0 0 0
CID
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CIG
6.6
6.6
6.99 6.99 6.60 5,800 0 0 0
CII
12.0
12.0
11.60 12.30 11.45 9,551,600 627,500 1,326,900 -8.3
CIP
1.5
1.5
1.50 1.50 1.50 500 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
8.2
8.2
8.20 8.20 8.20 600 0 0 0
CKA
52.3
52.3
52.30 52.40 52 2,100 0 0 0
CKD
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CKG
5.4
5.4
5.30 5.40 5.30 7,700 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
20.80 20.80 20.80 1,000 0 0 0
CLL
26.9
26.9
27 27.10 26.90 3,300 0 0 0
CLM
54
54
54 54 54 0 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 12.80 137,100 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
17.7
17.7
17.70 17.70 17.70 900 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
20.1
20.1
20.20 20.40 19.80 393,700 10,800 116,300 -2.1
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
15.3
15.3
15.30 15.30 15.30 0 0 0 0
CMN
14.9
14.9
15 15 14.90 1,500 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.2
5.2
5 5.40 5 15,500 0 0 0
CMT
8.7
8.7
8.50 8.80 8.50 6,700 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
4.6
4.6
4.53 4.59 4.51 48,100 0 300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 3,900 0 0 0
CNG
20.7
20.7
21 21 20.50 6,000 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 5 4.90 1,900 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
2.8
2.8
2.90 2.90 2.80 200 0 0 0
CQN
29.7
29.7
29.60 29.80 29.30 54,800 0 0 0
CQT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CRC
5
5
4.95 5 4.95 492,900 5,000 3,700 0.0
CRE
6
6
6.30 6.30 5.98 221,100 13,300 101,900 -0.5
CRV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CSC
9
9
8.50 9 8.50 23,400 0 0 0
CSI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CSM
12.3
12.3
12.65 12.65 12.25 79,400 2,300 2,000 0.0
CSV
22.6
22.6
22 23 21.75 1,375,600 47,900 124,500 -1.7
CT3
6
6
5.10 6.20 5.10 390,600 0 0 0
CT6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 1,100 0 0 0
CTD
62.3
62.3
61.50 62.90 61.50 408,900 64,000 29,700 2.1
CTF
18.4
18.4
18.40 18.45 18.15 215,100 23,000 1,200 0.4
CTG
29.5
29.5
29.15 29.50 28.85 8,305,300 2,442,200 806,500 48.0
CTI
15.3
15.3
15.20 15.30 15.10 375,600 15,300 1,000 0.2
CTP
7.4
7.4
7.40 7.60 7.40 88,900 0 0 0
CTR
69
69
69 69 67.70 315,600 32,000 72,100 -2.7
CTS
19.6
19.6
19.30 20.35 18.95 1,426,100 153,900 186,800 -0.7
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
23.9
23.9
25 26 23.90 400 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.6
11.6
11.60 11.60 11.60 100 0 0 0
D2D
21.9
21.9
22 22 21.80 36,800 0 15,600 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.4
13.4
13.40 13.40 13.40 100 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.3
2.3
2.10 2.30 2.10 442,600 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 8.05 500 0 0 0
DBC
15.6
15.6
15.70 15.75 15.35 1,475,900 100,500 181,000 -1.2
DBD
46.4
46.4
45.80 46.35 45.80 1,300 0 200 0.0
DBM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
DBT
13
13
13 13 13 0 0 0 0
DC1
4.8
4.8
5 5 4.80 200 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6
6
6.02 6.05 6 56,000 0 500 0.0
DCF
33
33
25.70 33 25.70 300 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
48.8
48.8
50 50 46.80 278,800 0 0 0
DCM
34.9
34.9
34.40 34.90 33.70 2,688,500 790,900 342,000 15.5
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.70 0.60 140,200 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 5,300 0 0 0
DDB
9
9
9 9 9 3,200 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 200 0 0 0
DDN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DDV
17.1
17.1
17.70 17.70 17 598,100 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.30 190,600 0 0 0
DGC
33.8
33.8
32.30 33.95 32.30 503,600 4,900 2,500 0.1
DGT
3.9
3.9
3.90 4.10 3.90 100,500 0 0 0
DGW
47.3
47.3
47.75 47.90 47.15 1,233,100 616,700 134,200 22.9
DHA
53.6
53.6
54.50 54.50 53.20 8,500 0 100 0.0
DHB
12.6
12.6
12.70 12.70 12.20 74,800 0 0 0
DHC
36.5
36.5
39.20 39.20 36.50 1,611,500 159,400 237,300 -2.9
DHD
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DHG
89.2
89.2
89.50 89.50 89.20 14,300 3,200 0 0.3
DHM
6.9
6.9
6.90 6.90 6.50 5,200 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
50.2
50.2
53 53 48.20 5,600 0 0 0
DIC
0.7
0.7
0.70 0.70 0.60 5,700 0 0 0
DID
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DIG
9.4
9.4
9.26 9.67 9.03 7,428,200 583,200 1,207,500 -5.9
DIH
6.7
6.7
6.90 6.90 6.40 32,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4
4
4 4.10 3.90 142,300 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
1.9
1.9
1.90 1.91 1.87 276,700 51,200 10,100 0.1
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 53.30 400 0 0 0
DMN
8
8
8 8 8 9,200 0 0 0
DMX
76.3
76.3
76 76.30 75.80 255,900 110,200 202,700 -7.0
DNA
24
24
24 24 24 0 0 0 0
DNC
53
53
53 53 53 100 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 100 0 0 0
DNE
9.2
9.2
9.20 9.20 9 700 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
34
34
34 34 34 0 0 0 0
DNN
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNP
20
20
18 20 18 1,500 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.2
30.2
30.20 30.20 30.20 100 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 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.2
61.2
60.60 61.50 59.30 4,800 0 0 0
DPG
26.9
26.9
26.15 26.85 25.80 445,000 59,200 25,300 0.9
DPH
39.1
39.1
39.10 39.10 39.10 0 0 0 0
DPM
21.9
21.9
22.20 22.35 21.85 1,957,900 186,000 86,300 2.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.7
37.7
38.05 38.35 37.50 622,500 14,100 102,000 -3.3
DQC
9.3
9.3
9.30 9.30 9 25,500 0 0 0
DRC
9.9
9.9
9.80 9.93 9.80 115,800 0 1,000 0.0
DRG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DRH
1.1
1.1
1.07 1.13 1.07 4,088,200 0 0 0
DRI
16.9
16.9
16.70 17.20 16.60 2,539,200 71,400 1,000 0
DRL
43.1
43.1
43.20 43.55 43.05 5,700 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.8
9.8
9.76 9.84 9.45 9,900 1,000 500 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.55 21.85 21.45 627,900 120,000 208,500 -1.9
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.8
36.8
36.80 36.80 36.80 600 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7
7
7.10 7.10 6.70 97,700 0 0 0
DTA
3.6
3.6
3.20 3.58 3.18 28,000 0 1,000 0.0
DTD
10.2
10.2
10 10.20 10 112,800 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 12,000 0 0 0
DTK
10.4
10.4
10.60 10.90 10.40 8,800 0 0 0
DTL
10.8
10.8
11 11 10.80 1,100 0 0 0
DTP
59
59
58.50 59 58.50 1,100 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
3.8
3.8
3.40 3.80 3.40 1,300 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.60 392,200 0 2,000 0
DVM
2.6
2.6
2.60 2.70 2.60 558,200 0 0 0
DVN
17.2
17.2
17.20 17.20 17 7,400 0 0 0
DVP
75
75
75.90 75.90 74.90 13,300 100 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
9.48 10.15 9.37 12,419,300 1,326,200 827,600 4.9
DXL
10
10
10 10 10 0 0 0 0
DXP
15.3
15.3
15.60 15.60 15.30 483,700 49,200 900 0
DXS
4.9
4.9
4.85 5.02 4.68 1,434,900 5,500 321,700 -1.5
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
20.5
20.5
20.50 20.50 20.50 1,500 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
16.1
16.1
15.95 16.30 15.75 4,390,400 411,500 950,200 -8.6
EIC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
EID
16.5
16.5
16.50 16.50 16.50 0 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ELC
11.3
11.3
11.55 11.60 11.25 564,700 20,600 64,000 -0.5
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.9
18.9
18 18.90 18 200 0 0 0
EVE
8.5
8.5
8.48 8.50 8.48 11,500 11,000 0 0.1
EVF
11.3
11.3
11.25 11.40 11 1,674,400 254,100 57,500 2.2
EVG
3.5
3.5
3.51 3.55 3.45 597,800 79,500 36,800 0.2
EVS
5.9
5.9
6 6.20 5.70 326,000 0 26,500 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.9
2.9
2.80 2.89 2.80 85,900 0 1,000 0.0
FCN
10.2
10.2
10.05 10.25 9.99 473,100 29,700 14,300 0.2
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 2,200 0 0 0
FIC
14.6
14.6
15 15 14.50 4,500 0 0 0
FID
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FIR
2.5
2.5
2.48 2.55 2.43 81,200 0 0 0
FIT
2.9
2.9
2.87 2.90 2.82 262,400 0 0 0
FMC
35.5
35.5
36 36.45 35.15 47,800 400 400 0.0
FOC
61
61
60.60 61.40 60.50 10,600 6,200 0 0
FOX
56.5
56.5
57.90 57.90 56.30 108,200 0 0 0
FPT
57.9
57.9
59.70 60 57.50 10,851,700 885,000 2,947,200 -120.6
FRC
25
25
25 25 25 0 0 0 0
FRM
10
10
10 10 10 0 0 0 0
FRT
149.6
149.6
148.50 150.90 148.40 514,500 183,000 97,600 12.7
FSO
8.2
8.2
8.20 8.20 8.20 0 0 0 0
FT1
39
39
39 39 39 200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.50 0.30 22,400 0 0 0
FTS
17.7
17.7
17.50 18.15 17.25 1,066,900 233,900 65,600 2.9
G20
0.6
0.6
0.50 0.60 0.50 33,400 0 0 0
G36
9.2
9.2
9.50 9.60 8.90 162,400 0 0 0
GAS
80.7
80.7
82.20 83.60 80.70 983,500 104,500 129,800 -2.1
GCB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GCF
17.6
17.6
15.70 18.50 15.70 44,500 0 20,000 0
GDA
11.5
11.5
12 12 11.50 43,500 500 0 0
GDT
15.8
15.8
15.80 15.80 15.75 11,600 5,000 0 0.1
GDW
30
30
30 30 30 100 0 0 0
GEE
70.5
70.5
68.30 71.40 66.50 1,343,300 162,700 188,900 -2.0
GEG
11.8
11.8
11.80 11.80 11.55 162,200 0 1,500 0.0
GEL
28
28
27.95 28.40 27.35 918,300 219,100 48,500 4.8
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.3
22.3
21.75 22.70 21.35 6,410,900 1,062,800 1,152,500 -2.2
GGG
3
3
3.50 3.50 3 161,700 0 0 0
GH3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GHC
24
24
24.35 24.35 24 6,000 0 0 0
GIC
10.6
10.6
10.60 10.60 9.90 2,200 0 0 0
GIL
7.8
7.8
7.91 7.92 7.38 197,700 4,500 8,600 0.0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GLT
27.4
27.4
28 28 25.20 500 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
GMD
55
55
54.40 55 53.20 1,195,900 348,700 247,500 5.4
GMH
6.7
6.7
6.70 6.70 6.70 100 0 0 0
GMX
17
17
17 17 17 100 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 8,500 0 0 0
GSM
22.7
22.7
23 23 22 4,700 0 0 0
GSP
11
11
11.30 11.30 10.60 196,100 0 0 0
GTA
7.3
7.3
7.32 7.32 7.32 0 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
GVR
32.9
32.9
34.35 34.35 32.85 3,531,800 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 100 0 0 0
H11
5.8
5.8
5.70 5.80 5.70 400 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HAG
14.6
14.6
14.45 14.65 14.35 1,722,200 46,600 191,200 -2.1
HAH
50.3
50.3
52 52 50.30 1,283,700 167,800 466,300 -15.2
HAM
40.5
40.5
40.50 40.50 40.50 1,000 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
HAR
2.5
2.5
2.46 2.51 2.39 149,500 0 0 0
HAS
7.9
7.9
7.91 7.91 7.91 2,800 0 2,800 0.0
HAT
29.5
29.5
28.50 29.50 28 1,600 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.4
8.4
8.48 8.52 8.25 141,200 1,900 8,900 -0.1
HBC
2.9
2.9
3 3 2.90 586,500 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 0 0 0 0
HCC
23.9
23.9
24 24.40 23.90 2,300 0 0 0
HCD
6
6
6 6 6 2,400 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.2
23.2
23.60 23.70 23 2,454,700 54,800 820,600 -17.9
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
7
7
7 7.80 6.90 1,700 0 0 0
HD6
7.3
7.3
7.10 7.30 7.10 4,700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
10
10
9.70 10 9.10 494,400 0 0 0
HDB
22.4
22.4
21.65 23.05 21.35 34,772,500 1,538,800 11,856,600 -226.8
HDC
10.1
10.1
9.90 10.45 9.85 1,687,500 345,700 113,400 2.3
HDG
14.6
14.6
14.35 14.70 14.15 1,009,600 145,100 153,100 -0.1
HDM
32.5
32.5
32.50 32.50 32.50 700 0 0 0
HDP
26.7
26.7
26.60 26.70 26.60 4,000 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 200 0 0 0
HEC
27.2
27.2
27.20 27.20 27.20 500 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
9
9
9.10 9.10 9 6,000 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
124
124
135.50 141 121 12,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
76
76
69 76 69 600 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.7
17.7
17.55 17.80 17.50 666,100 48,800 29,400 0.3
HHS
8.8
8.8
8.59 8.94 8.35 1,642,900 252,300 49,800 1.7
HHV
8.8
8.8
8.81 8.83 8.56 4,181,400 487,600 725,300 -2.0
HID
4.6
4.6
4.66 4.66 4.34 502,000 0 5,500 0.0
HII
8.8
8.8
8.77 8.84 8.56 396,500 48,700 30,400 0.2
HIO
8
8
7.70 8 7.70 23,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26
26
26 26 26 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 26,900 0 0 0
HKT
13.5
13.5
13 13.50 12.90 18,000 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
10.5
10.5
10.40 10.50 10.40 400 0 0 0
HLD
12.2
12.2
12.20 12.40 12.20 21,400 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
10.80 10.80 10.70 3,000 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
14.8
14.8
14.80 14.80 14.80 100 0 0 0
HMH
17.7
17.7
17.70 17.70 17.70 100 0 0 0
HMR
8.3
8.3
8.70 8.70 8.20 1,300 0 0 0
HMS
28
28
28 28 28 1,000 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
8.8
8.8
8.90 9 8.40 26,100 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
5.8
5.8
5.90 5.90 5.70 946,800 0 2,000 0
HNI
29
29
29 29 29 0 0 0 0
HNM
7.6
7.6
7.60 7.60 7.50 106,000 0 0 0
HNP
12
12
15 15 12 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.8
3.8
3.90 3.90 3.80 1,700 0 0 0
HPA
26.2
26.2
26.15 26.35 26.15 55,200 6,100 0 0.2
HPB
18.5
18.5
19 19 18.50 200 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
20.1
20.1
20.15 20.25 19.85 15,779,800 605,100 2,134,400 -30.7
HPH
15
15
15 15 15 1,500 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
65.5
65.5
65.50 65.50 65.50 100 0 0 0
HPT
27
27
27 27 27 300 0 0 0
HPW
23
23
23.50 23.50 23 5,000 0 0 0
HPX
3.9
3.9
3.91 3.94 3.84 883,200 47,800 55,100 0.0
HQC
1.9
1.9
1.89 1.99 1.87 4,116,800 1,271,900 25,000 2.4
HRB
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HRC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
9.9
9.9
9.98 9.99 9.75 2,001,100 76,400 157,100 -0.8
HSL
8.1
8.1
8.30 8.67 8 700,600 11,400 0 0.1
HSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HSP
14.1
14.1
14.80 14.80 14.10 1,000 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 5,000 0 0 0
HT1
12.3
12.3
12.45 12.45 12.25 349,900 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 2.50 11,700 0 0 0
HTG
33.5
33.5
33 33.90 33 4,000 0 0 0
HTI
18.1
18.1
18.10 18.25 18.05 11,500 0 200 0.0
HTL
19.6
19.6
19.55 19.55 19.50 1,300 0 0 0
HTM
10.5
10.5
9.30 10.50 9.30 200 0 0 0
HTN
7.2
7.2
7 7.54 7 307,300 10,700 19,500 -0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.40 1.60 1.40 31,700 0 0 0
HTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HU1
4.4
4.4
4.45 4.45 4.42 200 0 0 0
HU4
8.1
8.1
8.40 8.40 8.10 5,900 0 0 0
HU6
3
3
3 3 3 0 0 0 0
HUB
10.8
10.8
10.60 10.75 10.50 4,900 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 12 1,442,300 23,900 48,400 0
HVA
4
4
4 4.20 3.70 79,700 0 0 0
HVH
10.4
10.4
10.30 10.45 10.20 266,800 5,900 7,900 0.0
HVN
20.3
20.3
20.25 20.50 20.20 672,700 313,900 49,200 5.3
HVT
23.5
23.5
23.60 23.80 23.10 13,000 0 0 0
HVX
2.2
2.2
2.20 2.30 2.10 3,800 0 0 0
HWS
14.4
14.4
14.50 14.60 14.40 2,500 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
1.7
1.7
1.50 1.70 1.50 2,500 0 0 0
ICG
10.4
10.4
10.30 10.40 10.30 2,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.1
24.1
24.10 24.10 24.10 800 0 0 0
ICT
17.2
17.2
17.25 17.25 17.20 18,000 0 2,000 0.0
IDC
35.5
35.5
34.80 35.60 34.40 1,792,900 163,500 129,000 0
IDI
5.2
5.2
5.02 5.16 5 1,735,700 0 0 0
IDJ
2.9
2.9
2.90 3 2.80 276,600 0 23,200 0
IDP
260
260
260 260 260 0 0 0 0
IDV
21.2
21.2
21.10 21.20 21.10 2,700 0 0 0
IFS
17
17
17 17 17 0 0 0 0
IJC
6.6
6.6
6.55 6.69 6.42 751,100 77,600 210,100 -0.9
ILA
5.5
5.5
6.10 6.10 5.50 6,700 0 0 0
ILB
18.8
18.8
19 19 18.80 1,900 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
18.5
18.5
16 18.50 16 200 0 0 0
IME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
IMP
37
37
36.25 37 36.10 2,000 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
36.30 36.30 36 22,100 0 0 0
IPA
12.5
12.5
12.50 12.70 11.90 101,200 3,000 2,200 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 21 20.80 3,900 0 0 0
IST
29.3
29.3
29.70 29.80 29.30 1,500 0 0 0
ITC
8.8
8.8
8.44 8.79 8.44 58,800 0 0 0
ITD
10.4
10.4
10.40 10.40 10.25 5,100 900 0 0.0
ITQ
2.5
2.5
2.50 2.60 2.40 60,900 0 0 0
ITS
2.9
2.9
3 3 2.90 300 0 0 0
IVS
6.2
6.2
6.10 6.20 6 13,700 500 3,300 0
JOS
0.9
0.9
0.90 1 0.80 13,700 0 0 0
JVC
2.9
2.9
2.79 2.89 2.75 230,300 2,200 15,800 0.0
KBC
25.5
25.5
25.15 25.70 25.15 1,075,500 203,400 231,000 -0.7
KCB
11.1
11.1
12 12 10.70 251,300 0 0 0
KDC
50.5
50.5
50.50 50.70 50.30 50,200 9,000 400 0.4
KDH
13.4
13.4
13 13.75 13 6,109,200 1,136,200 818,800 4.1
KDM
21.4
21.4
21.40 21.40 21.40 2,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.40 500 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.51 4.59 4.43 3,260,700 427,100 85,600 1.5
KHP
9.5
9.5
9.40 9.45 9.40 3,400 0 0 0
KHS
12
12
12.20 12.30 12 41,700 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.70 5.90 5.70 1,000 0 0 0
KLB
11.0
11.0
11.10 11.25 10.55 350,900 10,900 19,800 -0.1
KMR
2.2
2.2
2.15 2.29 2.15 4,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
10.4
10.4
10.35 10.35 10.35 2,147,600 0 0 0
KSB
13
13
13.05 13.10 12.75 505,800 300 1,100 0.0
KSD
5.1
5.1
5.10 5.10 5.10 2,000 0 0 0
KSF
75.6
75.6
75.90 75.90 75 127,600 4,800 3,200 0
KST
13
13
13 13 13 0 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
20.80 20.80 20.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
17.9
17.9
17.50 19 16.20 61,000 600 2,900 0
L18
12
12
12.80 12.80 11.20 24,200 0 0 0
L40
21.8
21.8
21.80 22 20.70 22,000 0 0 0
L45
1.4
1.4
1.40 1.40 1.40 700 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
19 19 19 0 0 0 0
LAI
7.6
7.6
7.60 7.60 7.60 15,000 0 0 0
LAS
11.9
11.9
11.80 12.40 11.70 677,100 5,200 6,200 0
LAW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
LBE
15.2
15.2
15.10 15.20 15 3,000 0 0 0
LBM
27.4
27.4
27.90 27.90 27.30 12,800 0 11,200 -0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.3
6.3
6.34 6.34 6 685,700 128,700 34,100 0.6
LCM
0.5
0.5
0.50 0.50 0.40 81,500 0 0 0
LDG
2.4
2.4
2.43 2.46 2.37 598,800 1,600 100 0.0
LDP
7.6
7.6
7.50 7.60 7.40 7,200 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LG9
3.1
3.1
3.10 3.10 3.10 200 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.2
4.2
4.28 4.28 3.95 52,800 0 0 0
LHC
45.2
45.2
45 45.20 45 27,800 0 400 0
LHG
26.4
26.4
26.40 26.40 26.10 45,700 0 400 0.0
LIC
29.2
29.2
30.10 30.10 29.20 300 0 0 0
LIG
2.8
2.8
2.80 2.90 2.80 96,200 0 0 0
LIX
24.7
24.7
24.60 24.70 24.60 10,000 0 1,200 0.0
LKW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LLM
26.6
26.6
28 28 23.60 2,300 0 0 0
LM3
1
1
1 1 1 300 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
8
8
8 8 8 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.80 85,600 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
0.2
0.2
0.30 0.30 0.20 300 0 0 0
LPB
40.7
40.7
40.70 41.50 40.65 1,829,000 267,900 732,700 -19.0
LPS
17.2
17.2
16.55 17.50 16.50 616,000 120,200 13,700 1.8
LPT
6.6
6.6
6.40 6.60 6.40 1,100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35
35
33.80 35 33.40 46,500 0 0 0
LSS
8.0
8.0
8 8 7.88 64,600 0 0 0
LTC
1.1
1.1
1.10 1.10 1.10 100 0 0 0
M10
18.7
18.7
18.70 18.70 18.50 2,100 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.3
10.3
10.30 10.30 10.30 500 0 0 0
MAS
38.9
38.9
35.10 38.90 35.10 200 0 0 0
MBB
19.1
19.1
18.80 19.15 18.65 14,094,300 1,555,200 824,600 13.8
MBG
2.4
2.4
2.20 2.40 2.20 641,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
14.7
14.7
13.40 15.20 13.40 4,907,600 595,500 812,677 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 7.20 600 0 0 0
MCH
143
143
143.30 144 141.90 804,200 359,100 26,100 47.5
MCM
26.4
26.4
26.40 26.40 26.30 15,000 0 0 0
MCO
4.8
4.8
4.70 4.80 4.70 500 0 0 0
MCP
27.7
27.7
27.75 27.80 27.70 25,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
40
40
40 40 40 3,600 0 0 0
MEC
1.3
1.3
1.40 1.40 1.30 5,100 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 6.50 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.6
27.6
29 29 27.40 5,000 0 0 0
MGC
10
10
10.30 10.30 10 10,500 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
MH3
25.5
25.5
25.50 25.50 25.50 700 0 0 0
MHC
7.0
7.0
6.98 6.98 6.97 2,000 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16
16
16.10 16.30 16 152,400 9,400 53,000 -0.7
MKP
26.8
26.8
26.80 26.80 26.80 100 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 26.30 26 212,100 42,100 800 0
MNB
25
25
25 25 25 2,900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.7
13.7
13.60 13.70 13.50 5,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 1,400 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 1,300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.6
14.6
14.75 14.95 14.50 15,311,700 14,700 968,200 -14.0
MSH
31.4
31.4
31.60 31.85 31 83,500 2,800 2,900 0.0
MSN
74.2
74.2
74.10 74.70 73.70 5,037,600 689,900 678,200 0.9
MSR
67.9
67.9
68.50 69.30 67 2,231,400 5,754 11,010 0
MST
9.4
9.4
9 9.40 9 1,783,600 289,900 0 0
MTA
10.9
10.9
12.50 13.90 10.70 44,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
13
13
13 13 13 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
12.3
12.3
12.40 12.40 12.30 300 0 0 0
MVC
12.5
12.5
12.50 12.60 12.30 35,500 0 0 0
MVN
67
67
70 70 64.50 31,600 0 0 0
MWG
75.9
75.9
75.50 76.10 75 2,801,400 0 12,800 -1.0
MZG
12.2
12.2
12.30 12.30 12.05 1,221,300 14,900 130,600 -1.4
NAB
12.2
12.2
12.20 12.40 12.05 2,856,000 118,500 140,600 -0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48 47.80 293,700 0 1,300 -0.1
NAG
6.6
6.6
6.80 6.90 6.60 79,100 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.7
30.7
30.60 30.70 30.60 1,100 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13
13
13 13 13 200 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
16.95 17.20 16.85 28,700 0 0 0
NBC
8.1
8.1
8.40 8.60 8 68,500 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 100 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
10.8
10.8
10.90 10.90 10.80 6,500 0 0 0
NCS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NCT
83.7
83.7
83.50 83.70 83.40 11,000 200 9,200 -0.8
ND2
30
30
31 31 30 72,600 21,200 0 0
NDC
162.8
162.8
162.80 162.80 162.80 0 0 0 0
NDN
7.5
7.5
7.40 7.50 7.20 116,600 0 0 0
NDP
22
22
22 22 22 0 0 0 0
NDT
4.9
4.9
4.70 4.90 4.70 1,200 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
5.9
5.9
5.80 6 5.80 16,900 0 0 0
NET
58.4
58.4
58.30 60 58.20 1,900 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
7.7
7.7
7.70 7.96 7.26 528,900 1,500 2,200 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHH
9.7
9.7
9.95 9.95 9.51 3,000 0 0 0
NHT
11.4
11.4
11.40 11.40 11.40 100 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
9.3
9.3
9.05 9.37 9 2,574,900 592,500 62,300 0
NLG
21.9
21.9
21.90 22.50 21.50 1,248,000 126,100 232,700 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
41.7
41.7
39 41.70 38.30 34,200 0 0 0
NNT
61.9
61.9
59 62 57.10 3,200 0 0 0
NO1
3.4
3.4
3.44 3.44 3.24 90,000 0 100 0
NOS
0.5
0.5
0.60 0.60 0.50 900 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
9.5
9.5
9.50 9.50 9.50 600 0 0 0
NRC
4.6
4.6
4.60 4.70 4.60 313,200 0 0 0
NSC
63.7
63.7
63.70 63.70 63.70 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
3.90 3.90 3.90 8,900 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
11.10 11.10 11.10 0 0 0 0
NT2
22.9
22.9
23 23.20 22.80 1,244,900 14,700 157,000 0
NTC
131.5
131.5
131.40 133.20 131.40 1,200 0 0 0
NTF
11
11
11 11 11 0 0 0 0
NTH
50
50
52 52 50 4,200 0 0 0
NTL
11.7
11.7
11.35 11.80 11.35 294,700 102,400 0 0
NTP
54
54
52.60 54 52.30 323,600 53,800 5,200 0
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
17.1
17.1
16.60 17.70 16.10 2,716,500 0 5,000 0
NVL
11.0
11.0
10.20 10.95 10.05 73,096,900 8,275,800 954,300 0
NVP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NVT
6.7
6.7
6.70 6.70 6.70 3,800 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.2
3.2
3.20 3.20 3.20 100 0 0 0
OCB
10.0
10.0
9.94 9.99 9.81 2,449,100 20,300 117,700 0
OCH
7.5
7.5
8.40 8.40 7.30 141,700 0 0 0
ODE
45.6
45.6
45.70 45.80 45.60 20,400 0 0 0
OGC
2.2
2.2
2.25 2.25 2.15 223,600 2,700 7,000 0
OIL
13.7
13.7
13.20 14 13.20 5,765,500 0 100 0
ONE
9.9
9.9
9.90 9.90 9.90 100 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
13.4
13.4
13.20 13.50 13 2,653,600 146,600 66,300 0
PAC
15.1
15.1
14.80 15.35 14.80 339,200 0 8,300 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.8
18.8
19.05 19.15 18.65 723,600 15,400 284,200 0
PAP
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PAS
2
2
1.90 2 1.90 10,200 500 0 0
PAT
76
76
74.30 76 74.30 13,200 6,900 0 0
PBC
5.1
5.1
5.30 5.30 5.10 3,900 0 0 0
PBP
10.5
10.5
9.80 10.50 9.80 200 0 0 0
PBT
14.8
14.8
14.80 14.80 14.80 100 0 0 0
PC1
18.9
18.9
18.80 18.85 18.20 1,880,900 163,500 7,200 0
PCC
39.6
39.6
39.60 39.60 37 27,100 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 1,000 0 0 0
PCH
18.3
18.3
18.50 18.50 18.30 82,000 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PDB
23.3
23.3
23.20 23.30 23.20 300 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
83.1
83.1
84.90 84.90 83.10 2,400 0 0 0
PDR
11.3
11.3
10.95 11.40 10.60 9,396,600 651,000 261,961 0
PDV
8.8
8.8
9.24 9.24 8.72 84,600 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 200 0 0 0
PEN
8.6
8.6
8.60 8.60 8.60 100 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 1,000 0 0 0
PET
50.5
50.5
49.50 51.20 49.40 576,200 0 0 0
PFL
1.5
1.5
1.40 1.50 1.40 14,900 0 0 0
PGB
9.4
9.4
9.60 9.60 9.40 24,800 0 0 0
PGC
15
15
15.40 15.40 14.90 59,300 3,200 0 0
PGD
20.5
20.5
22.40 22.40 20.45 300 0 0 0
PGI
21.2
21.2
21.20 21.20 21.20 100 0 0 0
PGN
6
6
6 6 6 600 0 0 0
PGS
81.9
81.9
77.10 81.90 74.30 1,900 0 0 0
PGT
6
6
6 6 6 100 0 0 0
PGV
21
21
21.05 21.10 20.65 9,500 0 0 0
PHC
3.6
3.6
3.50 3.63 3.40 31,300 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
49.1
49.1
49.90 50.20 48.60 353,700 8,500 100 0
PHR
32.9
32.9
33.30 33.70 32.70 480,300 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
7.1
7.1
7.43 7.43 6.80 1,000 0 0 0
PIV
5.7
5.7
5.80 5.80 5.50 57,000 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
23
23
23 23 23 200 0 0 0
PJT
9.2
9.2
9.15 9.15 9.15 0 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
19
19
19.20 19.40 18.90 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 3.52 3.34 97,000 3,500 0 0
PLX
37.4
37.4
38 38.55 37.15 7,465,800 1,225,000 579,300 0
PMB
9.3
9.3
9.60 9.60 9.30 2,600 0 0 0
PMC
127
127
127 127 127 0 0 0 0
PMG
6.4
6.4
5.94 6.35 5.94 4,400 0 0 0
PMJ
14
14
14 14 14 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
39.8
39.8
39.80 39.80 39.80 100 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32 32 32 0 0 0 0
PNC
22.0
22.0
21.95 21.95 21.95 100 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 2,500 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
19.5
19.5
19.50 19.50 19.05 7,146,800 309,600 708,244 0
PNP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
50
50
50 50 50 0 0 0 0
POS
15.2
15.2
15.10 15.20 15 14,400 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.1
7.1
7.10 7.20 7.10 9,000 0 0 0
POW
12.5
12.5
12.50 12.60 12.35 5,116,700 404,000 241,400 0
PPC
8.8
8.8
8.71 8.75 8.60 107,200 0 30,500 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
26.1
26.1
26 26.20 26 14,700 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 0 0 0 0
PPY
6.5
6.5
6.90 6.90 6.50 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.9
8.9
9 9 8.30 1,500 0 0 0
PRE
29.6
29.6
29.80 30 29.60 5,500 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
5 5 4.80 8,500 0 0 0
PSC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSD
13.9
13.9
14.30 15 13.90 258,000 0 0 0
PSE
9.4
9.4
9.50 9.50 9.40 1,400 0 0 0
PSI
7.6
7.6
7.60 7.80 7.60 81,300 8,700 3,000 0
PSL
5.2
5.2
5.40 5.70 5.10 94,300 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
15.7
15.7
14.60 15.70 14.60 200 0 0 0
PSW
7.4
7.4
7.50 7.50 7.30 19,600 0 0 0
PTB
30.2
30.2
29.95 30.40 29.95 349,300 15,300 0 0
PTC
5.3
5.3
4.75 5.34 4.75 300 0 0 0
PTD
8.2
8.2
7.70 8.20 7.70 38,900 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
18.9
18.9
18.90 18.90 18.90 1,600 0 0 0
PTL
1.6
1.6
1.68 1.72 1.60 16,300 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
9.60 9.60 9.60 5,500 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.4
4.4
4.50 4.50 4.40 12,500 0 0 0
PV2
1.9
1.9
1.80 1.90 1.70 287,300 0 0 0
PVB
21.4
21.4
21.30 21.50 21 63,200 800 0 0
PVC
11.8
11.8
12 12.30 11.80 952,200 0 0 0
PVD
18.2
18.2
18.45 18.80 18.20 5,418,700 78,100 55,250 0
PVE
2
2
2.10 2.10 2 3,500 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 57,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 1,000 0 0 0
PVI
63.6
63.6
65.50 65.50 62.50 90,500 714 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.7
5.7
5.90 6 5.60 13,200 0 0 0
PVP
24.1
24.1
25.15 25.15 24 1,150,300 121,200 105,600 0
PVR
1
1
0.90 1 0.90 25,300 0 0 0
PVS
33.9
33.9
34.20 35.10 33.60 5,241,700 186,600 538,600 0
PVT
25.2
25.2
25.85 25.95 25 7,094,800 974,000 487,466 0
PVV
1.4
1.4
1.40 1.40 1.40 300 0 0 0
PVX
1.5
1.5
1.50 1.60 1.40 768,800 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 1,000 0 0 0
PWA
5.3
5.3
4.60 5.30 4.60 200 0 0 0
PWS
12.4
12.4
12.40 12.40 12.40 2,600 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 300 0 0 0
PXI
0.5
0.5
0.50 0.60 0.50 90,900 0 0 0
PXL
10.4
10.4
11 11 10.40 22,700 0 0 0
PXM
0.3
0.3
0.30 0.30 0.20 27,700 0 0 0
PXS
2.1
2.1
2.40 2.40 2.10 70,500 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 3,900 0 0 0
QCC
8.8
8.8
9 9 8.80 7,700 0 0 0
QCG
10.2
10.2
9.70 10.30 9.50 254,400 0 6,000 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
5.8
5.8
4.70 5.80 4.70 300 0 0 0
QNP
30.1
30.1
30.30 30.30 30.10 300 0 0 0
QNS
51.8
51.8
52 52 50.50 461,500 160,042 3,400 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
17
17
17 17 17 0 0 0 0
QPH
33.5
33.5
34 34 33.50 1,300 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 0 0 0 0
QST
20.9
20.9
20.90 20.90 20.90 200 0 0 0
QTC
33
33
30 33 30 300 0 0 0
QTP
10.8
10.8
11 11 10.80 82,500 0 0 0
RAL
72.2
72.2
73 73 72 9,700 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 11 10 17,000 0 0 0
REE
45.0
45.0
45.55 45.60 44.40 982,500 9,920 12,000 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 23.90 300 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
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.3
7.3
7.10 7.30 7.10 3,700 0 0 0
SAB
42.9
42.9
42.90 43.45 42.75 474,800 156,600 219,700 0
SAC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 5,600 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
5.99 6.07 5.92 69,800 0 2,200 0
SAS
36.9
36.9
34 37.60 34 147,700 8,700 0 0
SAV
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
SB1
7
7
7 7 7 900 0 0 0
SBA
24.6
24.6
24.45 24.60 24.40 5,600 0 0 0
SBB
17.9
17.9
18.20 18.30 17.80 42,400 0 0 0
SBD
7.9
7.9
8.60 8.60 7.90 200 0 0 0
SBG
14.3
14.3
13.90 14.30 13.90 260,200 26,500 15,100 0
SBH
39
39
39 39 39 2,900 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 100 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
3.9
3.9
4 4 3.80 273,900 500 0 0
SBT
22.9
22.9
22.75 22.85 22.50 1,125,400 93,200 56,000 0
SBV
6.2
6.2
5.86 6.21 5.85 1,000 0 0 0
SC5
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
65.7
65.7
65.90 66.10 65.70 23,200 0 0 0
SCI
7.7
7.7
7.70 7.70 7.70 1,900 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCL
29
29
29.10 29.70 28.70 67,600 800 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.0
4.0
3.85 4.08 3.85 1,574,600 258,500 72,900 0
SCS
42.9
42.9
43.15 43.45 42.90 203,200 3,700 125,912 0
SD2
4
4
4 4 4 2,600 0 0 0
SD3
9.5
9.5
9.50 9.50 9.50 500 0 0 0
SD5
7
7
7 7 7 0 0 0 0
SD6
1.7
1.7
1.70 1.70 1.50 3,500 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
10.2
10.2
10.10 10.20 10 11,200 0 0 0
SDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 1,122,000 0 0 0
SDG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SDN
16.2
16.2
16.20 16.20 16.20 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
31
31
31 31 31 1,000 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 100 0 0 0
SEA
57
57
57.10 57.10 57 5,100 0 0 0
SEB
38
38
40 40 38 400 0 0 0
SED
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SEP
19
19
19 19 19 2,500 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SFI
26.5
26.5
26.45 26.45 26.45 0 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
12.90 13 12.90 1,800 0 0 0
SGC
105
105
105 105 105 2,200 200 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
9.7
9.7
10.40 10.40 9.70 300 0 0 0
SGN
50.7
50.7
50.60 50.70 50 9,200 0 0 0
SGP
21.2
21.2
21.40 21.40 20.80 85,500 0 0 0
SGR
9.9
9.9
9.77 9.96 9.77 34,500 0 1,300 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9.1
9.1
8.50 9.09 8.50 5,300 0 0 0
SHA
4.2
4.2
3.88 4.15 3.88 10,300 0 0 0
SHB
10
10
9.55 10.30 9.55 128,335,400 21,928,900 9,170,200 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
14.20 14.20 13.70 194,900 0 2,600 0
SHN
8
8
8.20 8.30 7.90 145,200 0 0 0
SHP
30.7
30.7
31 31.10 30.70 2,200 0 0 0
SHS
11.7
11.7
11.60 12.20 10.80 19,215,900 1,883,700 938,400 0
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
49.4
49.4
49.60 49.60 49 15,600 0 0 0
SIV
42
42
42 42 42 0 0 0 0
SJ1
16
16
16 16 14 400 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 48,300 400 23,500 0
SJE
10.4
10.4
10.40 10.80 10.20 22,200 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
51.2
51.2
51.10 51.20 51 6,700 100 100 0
SKG
7.4
7.4
7.50 7.50 7.24 41,600 9,500 0 0
SKH
20
20
18.50 20 18.50 200 0 0 0
SKN
7.4
7.4
7.30 7.40 7.30 1,200 0 0 0
SKV
22.3
22.3
22.50 22.50 21.10 1,000 0 0 0
SLS
148.7
148.7
148.50 148.70 148.50 200 0 0 0
SMA
6.0
6.0
6.01 6.01 6.01 1,700 0 0 0
SMB
40.5
40.5
40.55 40.55 40.50 1,200 100 0 0
SMC
9.7
9.7
9.75 9.80 9.20 33,900 0 1,200 0
SMN
5.7
5.7
5.80 5.90 5.20 10,600 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
22.6
22.6
22.60 22.60 22.60 300 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
SPM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.8
1.8
1.70 1.80 1.70 252,200 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 800 0 0 0
SRC
34
34
34 34 34 400 0 0 0
SRF
7.8
7.8
7.80 7.98 7.41 10,900 0 0 0
SSB
16.8
16.8
17.15 17.35 16.80 2,626,900 155,600 155,400 0
SSC
21.3
21.3
21.25 21.25 21.25 0 0 0 0
SSG
5.3
5.3
5.60 5.60 5.30 700 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
19
19
19 19.70 18.65 26,053,200 2,085,990 1,909,961 0
SSM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
ST8
2.2
2.2
2.30 2.30 2.20 129,800 0 0 0
STB
67.3
67.3
67.30 67.80 66.40 2,677,000 788,000 363,100 0
STC
11
11
11 11 11 300 0 0 0
STG
37.9
37.9
37.80 37.85 35 300 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.7
7.7
7.31 7.71 7.31 3,700 500 400 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
17.90 17.90 17.90 0 0 0 0
SVD
4.6
4.6
4.62 4.62 4.61 2,500 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
3.2
3.2
3.20 3.30 3.10 363,300 0 0 0
SVT
8.8
8.8
8.80 8.80 8.66 13,000 0 0 0
SWC
24.4
24.4
24.50 24.70 24.10 2,500 0 0 0
SZB
41.6
41.6
41.60 41.60 41.50 2,600 0 0 0
SZC
16.9
16.9
17.15 17.30 16.85 256,600 35,600 38,700 0
SZE
7
7
6.90 7 6.90 5,200 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.1
28.1
29.30 29.30 28 37,200 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
10.7
10.7
10.40 10.70 10.40 5,100 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TAL
22.3
22.3
22.10 22.55 21.60 228,900 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.8
32.8
32.40 32.80 32.40 600 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6
6
6 6 6 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.4
32.4
31.85 32.40 31.70 15,207,700 4,521,900 2,513,500 0
TCH
10.8
10.8
10.50 10.95 10.15 6,115,200 880,700 1,219,000 0
TCI
9.7
9.7
9.70 9.70 9.55 73,300 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
28.9
28.9
29.05 29.05 28.50 24,700 0 0 0
TCM
15.1
15.1
15.10 15.20 14.70 718,200 31,800 25,000 0
TCO
10.3
10.3
10.50 10.50 9.84 269,200 100 0 0
TCR
2.1
2.1
2 2.07 1.84 300 0 0 0
TCT
17.6
17.6
17.60 17.80 17.55 3,000 0 0 0
TCW
29.8
29.8
29.80 29.80 29.80 100 0 0 0
TCX
27.1
27.1
27.20 27.70 26.60 3,068,100 0 0 0
TDB
39.5
39.5
39.50 39.50 39.20 1,800 0 0 0
TDC
6.4
6.4
6.22 6.45 6.20 34,800 0 2,000 0
TDF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TDG
2.2
2.2
2.10 2.20 2.10 46,700 0 0 0
TDH
2.8
2.8
2.92 2.92 2.76 88,000 1,800 2,000 0
TDM
58.5
58.5
58.50 58.50 58.50 600 0 500 0
TDP
29.7
29.7
28.50 29.70 27.70 277,200 8,100 18,000 0
TDS
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TDT
6.3
6.3
6.20 6.30 6.10 69,600 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
6.10 6.28 5.99 114,200 400 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 0 0 0 0
TH1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
THB
7.8
7.8
7.80 7.80 7.80 100 0 0 0
THD
89.1
89.1
79 89.10 78 19,000 0 100 0
THG
27.5
27.5
27.60 27.65 27.50 8,800 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
7.40 7.40 7.20 27,300 10,000 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
19.1
19.1
19.10 19.10 19.10 200 0 0 0
TIE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TIG
5.5
5.5
5.40 5.50 5.20 1,100,900 6,200 0 0
TIN
92
92
96.70 96.70 90 1,400 0 0 0
TIP
15.8
15.8
15.80 15.95 15.80 1,200 0 0 0
TIS
4
4
4.10 4.10 3.90 10,400 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.6
9.6
9.60 9.60 9.50 5,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 100 0 0 0
TL4
8.4
8.4
8.40 8.40 8.40 700 0 0 0
TLD
8.2
8.2
8.19 8.19 8 54,700 0 0 0
TLG
54
54
54.80 54.80 53.80 307,400 89,900 168,300 0
TLH
3.1
3.1
3.10 3.22 3.05 105,500 10,000 0 0
TLP
6.8
6.8
6.90 6.90 6.80 1,100 0 0 0
TMB
42.7
42.7
42.50 43.50 42.20 3,300 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
11.4
11.4
11 11.40 11 1,400 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
11.3
11.3
11.40 11.40 11.10 600 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
27.5
27.5
25.05 27.45 25.05 200 0 0 0
TNG
18.3
18.3
18.70 18.90 18.10 907,400 13,700 32,800 0
TNH
6.3
6.3
6 6.35 5.93 169,700 4,400 5,000 0
TNI
4.2
4.2
4.37 4.45 4.20 9,200 1,000 5,000 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.90 3.90 3.80 1,300 0 0 0
TNT
10.1
10.1
9.80 10.35 9.60 7,600 0 0 0
TNW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
74
74
79.50 79.50 67.50 196,800 0 0 0
TOT
14
14
14 14 14 0 0 0 0
TOW
33
33
33 33 33 100 0 0 0
TPB
11.5
11.5
11.45 11.60 11.25 6,768,500 195,900 300,099 0
TPC
9.0
9.0
8.97 8.97 8.97 200 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
36
36.10 36.10 35.60 1,400 0 0 0
TRC
25
25
24.90 25.80 24.70 592,500 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
TS3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TSA
12.9
12.9
12.95 12.95 12.85 8,800 0 0 0
TSB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TSC
1.7
1.7
1.70 1.70 1.64 77,100 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 100 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
10.1
10.1
10.20 10.20 10.10 7,000 0 0 0
TT6
9.4
9.4
9.90 11.40 9.40 2,100 0 0 0
TTA
10.8
10.8
10.65 10.75 10.50 273,200 0 0 0
TTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTD
90
90
90 90 90 4,900 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.3
1.3
1.33 1.33 1.22 1,268,700 22,500 43,200 0
TTG
20.4
20.4
22.30 22.30 20.30 10,700 0 0 0
TTH
2.1
2.1
2 2.10 2 43,800 0 0 0
TTL
8.2
8.2
8.20 8.20 8.10 1,000 0 0 0
TTN
11.3
11.3
11.50 11.60 11 65,800 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 1,100 0 0 0
TUG
19.5
19.5
17.70 19.50 17.70 2,100 0 0 0
TV1
19.3
19.3
19.50 19.50 19.10 18,300 0 0 0
TV2
25.4
25.4
25.60 25.60 25.20 48,100 0 500 0
TV3
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TV4
13.1
13.1
13.10 13.10 13.10 100 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.2
6.2
6.50 6.50 6 6,200 0 0 0
TVC
6.7
6.7
6.70 6.70 6.60 8,200 0 0 0
TVD
9.1
9.1
9.10 9.30 8.80 140,700 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
9.5
9.5
9.80 9.80 9.30 776,200 0 0 0
TVS
13
13
13.30 13.30 12.90 90,200 1,100 23,056 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
3.7
3.7
3.70 3.70 3.20 1,500 0 0 0
TYA
17.5
17.5
17.50 17.50 17.50 100 0 0 0
UCT
9
9
9 9 9 0 0 0 0
UDJ
6.4
6.4
6.50 6.50 6.30 5,000 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
53.6
53.6
53.60 53.60 53.60 300 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 7.40 200 0 0 0
UPC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
USC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USD
17.1
17.1
17.10 17.10 17.10 100 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 0 0 0 0
VAB
9.0
9.0
8.94 9 8.91 650,200 0 0 0
VAV
31.4
31.4
32 32 31.40 400 0 0 0
VBB
12
12
12.20 12.40 12 12,700 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
VC1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VC2
2.9
2.9
2.90 3 2.90 6,100 0 0 0
VC3
23.4
23.4
23.40 23.40 23.10 2,166,100 9,600 4,200 0
VC6
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VC7
6.7
6.7
6.50 6.70 6.30 92,600 3,200 0 0
VC9
4.5
4.5
4.50 4.50 4.40 4,200 0 0 0
VCA
6.4
6.4
6.36 6.36 6.36 100 0 0 0
VCB
56.7
56.7
56.60 57 56.20 3,049,500 227,900 597,000 0
VCC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.5
286.5
286.50 286.50 286.50 100 0 0 0
VCG
13.7
13.7
13.45 13.80 13.35 1,702,100 128,500 251,600 0
VCI
18.6
18.6
18.65 19.25 18.05 10,693,700 486,600 3,737,000 0
VCK
26.5
26.5
27.10 27.20 26.50 1,849,300 0 0 0
VCM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCP
23.3
23.3
23.40 23.40 23 6,500 0 0 0
VCR
58
58
57.90 58 57.90 5,000 0 0 0
VCS
29.2
29.2
29.40 29.50 29 35,100 0 500 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
32.6
32.6
32.50 32.60 32.50 700 0 0 0
VDS
9.4
9.4
9.20 9.80 9.20 767,300 146,900 22,500 0
VDT
8
8
8 8 8 0 0 0 0
VE1
3
3
2.80 3 2.80 17,800 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
2.6
2.6
2.40 2.60 2.30 2,000 0 0 0
VEA
37.6
37.6
37.60 37.70 37.30 406,300 0 0 0
VEC
22.2
22.2
22.20 22.20 22.20 200 0 0 0
VEF
77
77
78 78.50 70 3,300 0 0 0
VES
21.4
21.4
21.40 21.40 21.40 100 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
42.2
42.2
42.25 42.25 42.15 1,500 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VGC
43.1
43.1
44.40 44.60 43.10 1,084,400 252,700 16,700 0
VGG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
VGI
77.3
77.3
77.60 78.20 76.70 313,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.1
28.1
28.20 28.20 28 19,100 0 0 0
VGR
125
125
125 125 125 200 0 0 0
VGS
14.4
14.4
14.40 14.60 14.20 149,500 39,600 9,200 0
VGT
11.9
11.9
12.30 12.30 11.70 1,073,700 0 200,000 0
VGV
52.2
52.2
45 52.20 45 300 0 0 0
VHC
52.4
52.4
53.70 53.70 52 474,400 20,300 59,400 0
VHD
2.6
2.6
2.40 2.60 2.40 1,300 0 0 0
VHE
2.8
2.8
2.90 2.90 2.80 22,700 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 13,900 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
66
66
65.80 66.50 64.30 6,604,000 26,400,069 23,941,414 0
VIB
13.7
13.7
13.70 13.80 13.60 6,179,200 1,842,500 332,700 0
VIC
225.5
225.5
227.80 229 225.50 3,032,200 170,043 303,648 0
VID
4.3
4.3
4.25 4.25 4.25 500 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14
14
14.40 14.50 14 1,300 0 0 0
VIG
3.7
3.7
3.50 3.70 3.40 110,600 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
10
10.05 10.15 10 115,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.9
23.9
23.90 23.90 23.90 400 0 0 0
VIW
19.3
19.3
20.10 20.10 19.20 63,100 0 0 0
VIX
11.7
11.7
11.30 12 11 45,714,300 4,757,000 3,599,300 0
VJC
129
129
128.50 129.60 128 767,000 29,000 72,700 0
VLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VLB
48.4
48.4
48.60 48.60 48 15,200 0 0 0
VLC
11.4
11.4
11.40 11.40 11.30 30,200 0 0 0
VLG
6.2
6.2
6.90 6.90 6.20 1,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 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 3.50 200 0 0 0
VMD
15
15
15.25 15.60 15 4,900 0 1,000 0
VMG
2.1
2.1
2 2.10 2 4,300 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
34.5
34.5
34.50 34.50 34.50 200 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 0 0 0 0
VNB
15.3
15.3
15.60 15.60 15.10 32,000 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VND
13.2
13.2
13.10 13.60 12.60 17,614,400 2,878,500 3,604,400 0
VNF
13
13
13 13 13 2,600 0 100 0
VNG
5.1
5.1
5.10 5.10 5.10 400 0 0 0
VNH
0.5
0.5
0.50 0.60 0.50 93,700 0 0 0
VNI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VNL
18.6
18.6
18.60 18.65 18.60 1,100 0 0 0
VNM
57.7
57.7
57.80 58.30 57.60 1,355,700 266,720 308,200 0
VNP
16.7
16.7
17 17 16.70 3,900 0 0 0
VNR
18
18
18 18 17.90 14,800 0 0 0
VNS
6.5
6.5
6.54 6.54 6.54 0 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 0 0 0 0
VNZ
533
533
530.10 533 530 700 0 0 0
VOS
12.1
12.1
12.60 12.60 12.05 1,695,400 135,400 111,700 0
VPA
1.9
1.9
1.90 1.90 1.90 500 0 0 0
VPB
23.8
23.8
23.30 23.95 23.25 20,155,900 667,900 1,894,968 0
VPC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPD
20.3
20.3
20.20 20.40 20.20 13,100 0 0 0
VPG
1.1
1.1
1.19 1.21 1.14 669,500 0 0 0
VPH
2.6
2.6
2.67 2.67 2.53 14,700 0 0 0
VPI
55.5
55.5
56.50 56.60 55.10 1,437,500 45,000 50,600 0
VPL
80.8
80.8
79.10 80.80 79 623,500 187,800 86,200 0
VPR
6.9
6.9
6.90 6.90 6.90 800 0 0 0
VPS
8.3
8.3
8.29 8.34 8.20 3,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23
23
22.80 23.50 22 509,600 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.2
11.2
11.60 11.60 11.15 155,100 0 0 0
VRE
23.2
23.2
23 23.45 22.85 2,702,400 671,800 128,100 0
VRG
12.9
12.9
12.90 12.90 12.90 6,100 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VSC
13.2
13.2
13.20 13.40 12.95 5,714,000 344,500 371,000 0
VSE
6.9
6.9
7.30 7.30 6.90 500 0 0 0
VSF
25.6
25.6
25.60 25.70 25.50 62,700 0 0 0
VSG
1
1
1 1 1 0 0 0 0
VSH
41.3
41.3
41.30 41.30 40.90 2,200 0 0 0
VSI
18.6
18.6
16.25 18.55 16.25 200 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 300 0 0 0
VSN
13.6
13.6
13.60 13.60 13.60 800 0 0 0
VST
2.6
2.6
2.70 2.70 2.60 73,600 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 0 0 0 0
VTC
9
9
9 9 9 300 0 0 0
VTD
4.1
4.1
4 4.10 4 39,700 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 1,200 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
8.7
8.7
9 9 8.70 1,700 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
33.1
33.1
32 34 31 11,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.90 11.90 11.55 811,900 0 0 0
VTP
47
47
48.10 48.65 46.40 1,031,100 97,900 51,900 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
9
9
9 9 8.70 22,100 0 0 0
VTV
14
14
14 14 13.80 6,200 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.20 1,082,900 1,900 0 0
VUA
11.2
11.2
14.80 14.80 11 1,900 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VVS
82
82
83 83.40 81.20 253,400 0 0 0
VW3
8.1
8.1
8.10 8.10 8.10 100 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
18.8
18.8
14.10 18.80 14.10 4,100 0 0 0
WCS
291
291
284 291 284 300 0 0 0
WSB
52.1
52.1
52.30 52.30 51 500 100 200 0
WSS
5.9
5.9
5.80 6 5.80 18,700 0 0 0
WTC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
19
19
19 19 19 400 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
8.3
8.3
8.30 8.30 8.30 3,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 3,000 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 100 0 0 0
XPH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
9.8
9.8
9.82 9.82 9.15 4,300 0 0 0
YEG
7.8
7.8
7.75 8.09 7.75 780,500 27,100 10,400 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
261.6
261.6
256.56 262.06 253.08 67,679,272 3,808,200 4,132,900 -9.2
124.7
124.7
125.27 125.33 124.05 0 369,900 251,400 10.5
1,873.4
1,873.4
1,874.03 1,883.07 1,861.65 347,950,700 73,865,510 135,992,153 -9,695.9
1,735.1
1,735.1
1,737.63 1,744.89 1,724.17 816,601,900 116,721,608 176,460,811 -9,735.1

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