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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/08/2026

NGÀY: [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (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 17/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.70 29.70 29.70 100 0 0 0
AAA
7.1
7.1
7.10 7.13 7.05 461,000 5,000 51,200 -0.3
AAH
2
2
2.40 2.40 1.90 366,000 0 0 0
AAM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
AAN
15.4
15.4
15.15 15.45 15.10 139,600 0 0 0
AAS
7.2
7.2
7.10 7.20 7.10 300,600 0 0 0
AAT
2.3
2.3
2.31 2.31 2.24 14,800 0 0 0
AAV
6.2
6.2
6.40 6.40 6.10 344,800 0 0 0
ABB
16.9
16.9
16.80 17 16.80 581,600 116,000 214,300 -1.7
ABC
10.4
10.4
10.20 11.70 10.20 24,600 0 0 0
ABI
18.6
18.6
18.80 18.80 18.60 18,100 0 0 0
ABR
12.3
12.3
11.30 12.45 10.95 13,500 0 0 0
ABS
3.1
3.1
3.10 3.11 3.06 106,300 0 0 0
ABT
50.4
50.4
50.40 50.40 50.10 5,600 700 0 0.0
ABW
14.2
14.2
14.20 14.20 14.10 94,000 0 0 0
ACB
21.9
21.9
22.15 22.30 21.85 8,429,500 362,400 4,731,900 -96.3
ACC
4.6
4.6
4.66 4.68 4.54 474,100 0 0 0
ACE
36.0
36.0
35.84 36.32 35.84 900 0 0 0
ACG
32.2
32.2
30.95 32.20 30.70 500 0 0 0
ACL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ACV
40.7
40.7
40.50 40.90 40.20 199,200 200 0 0.0
ADC
18
18
18 18 18 0 0 0 0
ADG
8.0
8.0
7.99 7.99 7.99 500 400 0 0.0
ADP
23.1
23.1
23 23.05 23 1,900 0 0 0
ADS
8.1
8.1
8.12 8.15 8.02 223,700 0 0 0
AFX
10.2
10.2
10 10.40 10 132,100 0 0 0
AG1
11
11
11.50 11.50 11 2,300 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.1
10.1
10.14 10.18 9.91 86,500 0 2,100 0.0
AGM
2
2
2 2 2 0 0 0 0
AGP
30.5
30.5
30.20 30.50 29.50 9,100 0 0 0
AGR
12.2
12.2
12.17 12.36 12.17 187,600 6,500 2,500 0.1
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
49.2
49.2
49 49.60 48.60 24,100 0 0 0
ALC
20.7
20.7
20.90 20.90 20.30 3,200 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.9
6.9
6.90 6.90 6.90 1,200 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 9,500 0 0 0
AMS
6.6
6.6
6.62 6.62 6.62 8,800 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 180,400 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
19.7
19.7
20.20 20.20 19.05 28,400 0 0 0
ANV
17
17
17.05 17.15 16.85 288,500 31,300 29,700 0.0
APC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
APF
45.4
45.4
45.50 45.60 45.40 9,100 0 0 0
APG
4.7
4.7
4.81 4.84 4.65 357,200 26,400 27,500 0.0
APH
6
6
6.10 6.10 6 271,400 2,800 0 0.0
API
5.7
5.7
5.80 5.80 5.60 39,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4 4.20 3.70 900 0 0 0
APS
6.1
6.1
6 6.10 6 183,800 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 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
17
17
16.20 17 16.20 700 100 0 0.0
ASM
5.9
5.9
5.84 5.88 5.84 109,100 4,100 5,300 0.0
ASP
11.4
11.4
11.35 11.45 10.70 217,200 0 1,000 0.0
AST
64
64
64.80 64.80 64 3,300 2,000 400 0.1
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
38.5
38.5
38.52 38.52 38.52 1,000 0 0 0
AVG
8.2
8.2
8.20 8.40 8.20 7,600 0 0 0
BAB
10.8
10.8
10.80 10.80 10.50 18,500 0 0 0
BAF
31.8
31.8
31.55 32.30 31.50 4,091,300 693,300 348,200 11.0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BCA
20.4
20.4
20.40 20.40 20.40 1,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
6 6 5.90 16,200 0 0 0
BCE
5.7
5.7
5.71 5.71 5.68 15,400 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 0 0 0 0
BCM
42
42
43 43.40 41 1,486,300 161,800 554,300 -16.5
BCP
10.2
10.2
8.70 10.20 8.70 5,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27.3
27.3
27.40 28.20 24.10 3,600 0 0 0
BDT
9.4
9.4
9 9.40 9 21,100 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
47.7
47.7
48.20 48.30 47.55 28,900 100 2,900 -0.1
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 600 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 1,000 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.6
27.6
27.56 27.56 27.56 1,000 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.0
20.0
20.07 20.69 19.55 20,700 10,500 2,000 0.2
BID
35.9
35.9
36 36.20 35.60 2,586,600 88,400 924,700 -30.0
BIG
4.6
4.6
4.80 4.80 4.60 342,300 0 0 0
BIO
13
13
13 13 13 100 0 0 0
BKC
13.3
13.3
13.50 13.80 12.30 10,100 0 0 0
BKG
2.0
2.0
2 2.04 1.98 51,600 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 500 0 0 0
BLI
8
8
7.90 8 7.90 45,100 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 3,100 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
11.2
11.2
11.20 11.40 11.20 1,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
12.88 12.98 12.79 44,100 200 3,000 0.0
BMJ
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
BMK
9.7
9.7
9.70 11.10 9.70 79,500 1,000 0 0.0
BMP
145.6
145.6
147.20 147.40 145.50 62,700 1,500 13,600 -1.8
BMS
13.2
13.2
13.30 13.30 13.10 87,700 0 0 0
BMV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
BNA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BNW
17.3
17.3
17.30 17.30 17.30 500 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BQP
15.5
15.5
15 15.50 15 700 0 0 0
BRC
11.2
11.2
11.38 11.38 11.20 2,100 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
20.3
20.3
20.30 20.30 20.30 300 0 0 0
BSA
20
20
20 20 20 3,600 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BSI
27.8
27.8
28.10 28.25 27.60 263,200 22,700 55,100 -0.9
BSL
12.7
12.7
12.70 12.70 12.70 10,800 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
26
26
25.40 26.20 24.90 7,170,500 588,400 512,600 2.0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
17.5
17.5
17.51 17.51 17.51 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.9
19.9
20.50 20.50 19.90 3,500 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.0
7.0
6.94 6.97 6.90 25,200 0 20,000 -0.1
BTS
5
5
4.90 5 4.80 1,300 0 1,000 0.0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
79.2
79.2
66.79 79.15 66.79 200 0 0 0
BVB
12.1
12.1
12.20 12.20 12 429,900 500 27,800 -0.3
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68.5
68.5
65 68.70 64.90 662,900 124,600 33,800 6.0
BVL
12.5
12.5
12.90 12.90 12.50 300 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.4
26.4
26.60 26.80 26.10 203,300 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
44
44
44.80 44.80 43.75 10,800 1,500 3,900 -0.1
BWS
32.9
32.9
32.90 32.90 32.90 100 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.9
14.9
14.88 14.88 14.88 1,100 0 0 0
C32
15.4
15.4
15.35 15.35 15.35 0 0 0 0
C47
8.8
8.8
8.85 8.89 8.60 21,800 0 1,000 0.0
C4G
5.5
5.5
5.60 5.70 5.50 194,900 0 0 0
C69
17.2
17.2
16.90 17.20 16.80 464,400 0 62,000 -1.0
C92
3.7
3.7
3.70 3.70 3.70 100 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.3
43.3
43.40 43.40 43 2,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.5
13.5
13.70 13.80 13.50 4,600 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24
24
24.90 25 24 5,700 0 0 0
CC1
41.0
41.0
40.95 40.95 40.95 100 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
CCC
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.64 3.64 3.57 19,300 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 2,300 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14
14
14 14 14 100 0 0 0
CCS
7.2
7.2
7.20 7.20 7.20 9,400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
19.8
19.8
19.20 20 18.80 280,500 7,300 7,000 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.9
24.9
25 25 24.90 1,400 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.1
12.1
12 12.40 11.70 5,761,800 300 316,600 -3.8
CET
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.9
25.9
25.92 25.92 25.78 9,700 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9.50 10 9.20 16,300 15,000 0 0.1
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7
7
7.01 7.01 6.86 13,000 0 0 0
CII
14.8
14.8
13.90 14.90 13.80 17,303,400 490,400 181,800 4.5
CIP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.9
56.9
56.87 56.87 56.87 100 0 0 0
CKD
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CKG
5.9
5.9
5.80 5.95 5.80 46,100 1,900 3,100 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
52.6
52.6
52.50 52.60 52.50 900 0 0 0
CLH
20.8
20.8
20.80 20.80 20.80 0 0 0 0
CLI
27.2
27.2
27 27.40 26.80 53,500 0 0 0
CLL
27.6
27.6
27.70 27.70 27.50 3,000 0 0 0
CLM
57
57
57 57 57 0 0 0 0
CLW
52.6
52.6
52.60 52.60 52.60 500 0 0 0
CLX
13
13
13 13.10 13 21,900 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.3
18.3
17.90 18.30 17.80 6,200 0 0 0
CMF
345
345
345 345 345 0 0 0 0
CMG
24.1
24.1
24.45 24.45 23.70 77,400 19,500 23,400 -0.1
CMI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
17.2
17.2
17.20 17.20 16.30 8,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6 6 6 3,100 0 0 0
CMT
11.3
11.3
11.30 11.30 11.30 100 0 0 0
CMV
8.5
8.5
8.19 8.51 8.19 6,500 0 0 0
CMW
11
11
11 11 11 1,000 0 0 0
CMX
4.9
4.9
4.73 4.99 4.73 83,500 8,300 900 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.2
28.2
28.50 28.50 28.20 1,200 0 0 0
CNG
22
22
21.90 22 21.50 4,100 100 0 0.0
CNN
50
50
50 50 50 100 0 0 0
CNT
5
5
5.10 5.10 5 3,800 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CQN
30.6
30.6
30.50 30.70 30 28,800 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5.4
5.4
5.27 5.50 5.20 484,100 15,900 14,500 0.0
CRE
6.8
6.8
6.86 7 6.76 236,100 3,700 1,200 0.0
CRV
27.3
27.3
27.30 27.30 27.30 300 0 0 0
CSC
10.4
10.4
10.50 10.50 10.30 5,600 0 0 0
CSI
15
15
14.70 15 14.70 200 200 200 0
CSM
14
14
13.75 14.05 13.75 77,400 23,700 1,600 0.3
CST
10.1
10.1
10 10.10 10 3,100 0 0 0
CSV
21.2
21.2
21.45 21.60 21.10 137,100 32,300 1,900 0.6
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
CTD
61.5
61.5
62 62.50 61.30 285,900 45,000 3,500 2.6
CTF
20.8
20.8
20.70 20.75 20.15 330,800 8,400 16,600 -0.2
CTG
31.5
31.5
31.45 31.70 31.20 4,270,400 270,500 683,900 -12.9
CTI
17.3
17.3
17.40 17.75 17.20 101,400 0 22,000 -0.4
CTP
6.8
6.8
7 7 6.60 113,100 0 0 0
CTR
76.8
76.8
75.90 77.20 75.10 331,700 139,200 32,100 8.2
CTS
22.1
22.1
22.40 22.65 21.80 1,025,200 16,200 0 0.4
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 100 0 0 0
CTX
5
5
4.90 5.20 4.90 19,800 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 236,800 0 0 0
CVT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 0 0 0 0
D2D
22.5
22.5
23.48 23.48 21.86 37,700 0 300 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14 14.50 14 200 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.43 2.45 2.31 94,400 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8 8 8 500 0 0 0
DBC
16.1
16.1
16.25 16.40 16.10 645,000 1,800 23,100 -0.3
DBD
47.2
47.2
47.23 47.23 47.18 200 0 100 0.0
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 3,100 0 0 0
DC1
5.5
5.5
5.10 5.50 5.10 200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
6.8
6.8
6.87 6.87 6.75 59,300 0 0 0
DCF
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.8
37.8
38 38.30 37.40 935,200 0 0 0
DCM
30.6
30.6
30.50 30.65 30.25 819,900 21,100 97,000 -2.3
DCR
4.3
4.3
4.30 4.30 4.30 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
120.3
120.3
120.30 120.30 120.30 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 14,300 0 0 0
DDG
1.1
1.1
1 1.10 1 76,500 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
8
8
8 8 8 0 0 0 0
DDV
18.2
18.2
18.20 18.40 17.80 208,100 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 900 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
36.8
36.8
38.40 38.40 36.35 658,900 22,200 8,200 0.6
DGT
3.7
3.7
3.70 3.70 3.60 3,800 0 0 0
DGW
40.4
40.4
40.69 41.76 39.71 1,056,000 210,800 306,200 -4.0
DHA
50.1
50.1
49.45 51.20 49.45 69,600 0 1,600 -0.1
DHB
10.5
10.5
10.90 11 10.50 92,700 3,000 0 0.0
DHC
33.6
33.6
33.62 34.05 33.23 221,400 43,100 18,100 0.9
DHD
26.5
26.5
26.50 26.50 26.50 900 0 0 0
DHG
88.6
88.6
88.13 88.60 88.13 5,400 500 0 0.0
DHM
6.5
6.5
6.53 6.54 6.50 4,200 0 0 0
DHN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DHP
10.3
10.3
10.40 10.40 10.30 3,100 0 0 0
DHT
51.5
51.5
50.45 51.55 50.45 6,000 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DIG
10.3
10.3
10.19 10.57 10.19 8,348,000 879,900 798,600 1.0
DIH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.4
4.4
4.40 4.50 4.30 126,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.27 2.28 2.25 144,000 10,000 2,000 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
56.4
56.4
54.15 56.45 53.00 1,700 200 0 0.0
DMN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DMX
88.5
88.5
89.80 89.80 87.90 270,100 99,700 145,800 -4.1
DNA
22.0
22.0
21.53 22.00 21.53 1,700 0 0 0
DNC
45.1
45.1
45.08 45.08 45.08 3,000 0 0 0
DND
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 1,200 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DNM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
33 33 33 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
28.0
28.0
27.66 28.02 27.66 1,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.8
59.8
60.20 60.20 59.80 4,700 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
30.2
30.2
30 30.55 29.85 202,100 35,000 10,600 0.7
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.5
21.5
21.55 21.75 21.40 1,246,800 9,100 208,100 -4.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.8
36.8
36 37.20 36 264,700 12,200 5,300 0.3
DQC
9.4
9.4
9.48 9.48 9.39 5,400 0 0 0
DRC
10.6
10.6
10.50 10.60 10.50 80,200 0 0 0
DRG
7.3
7.3
7.25 7.25 7.25 700 0 0 0
DRH
1.8
1.8
1.72 1.81 1.72 137,200 0 0 0
DRI
12.6
12.6
12.41 12.69 12.31 323,700 20,000 0 0.3
DRL
41.2
41.2
41.30 41.30 41.15 3,900 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 1,700 0 0 0
DSC
10.9
10.9
10.65 10.85 10.50 7,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
22.05 22.20 21.90 485,700 0 32,900 -0.7
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.9
12.9
12.90 12.90 12.90 13,600 0 0 0
DSN
37
37
37.10 37.10 37 700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.8
8.8
8.10 8.90 8.10 111,100 0 0 0
DTA
3.5
3.5
3.58 3.58 3.54 400 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.7
11.7
11.70 11.90 11.60 57,200 0 0 0
DTG
15.2
15.2
15 15.20 15 600 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 1,600 0 0 0
DTK
11.2
11.2
11.40 11.40 10.70 500 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
58.2
58.2
56.93 58.22 56.93 1,400 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
5.1
5.1
5.10 5.20 5.10 28,300 0 0 0
DVN
17.2
17.2
17.19 17.38 17.10 2,700 0 0 0
DVP
73.9
73.9
73.33 74.58 73.33 5,900 100 700 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
13.7
13.7
13.51 13.70 13.51 300 0 0 0
DXG
11.5
11.5
11.45 11.50 11.15 6,088,500 543,000 345,500 2.3
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.2
14.2
14 14.20 14 142,800 6,100 0 0.1
DXS
6.0
6.0
6 6.01 5.86 1,119,600 4,500 28,900 -0.1
DXV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 200 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.3
21.3
20.50 21.30 20.50 900 0 0 0
EFI
2.5
2.5
2.50 2.50 2.50 65,600 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.1
17.1
17.15 17.40 17.05 2,951,400 116,200 233,900 -2.0
EIC
18.4
18.4
20.40 20.40 18.40 2,800 0 1,900 0.0
EID
19.5
19.5
19.50 19.50 19.50 100 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 1,100 0 0 0
ELC
14.5
14.5
14.36 14.80 14.36 176,200 29,900 5,000 0.4
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.3
18.3
18.27 18.27 18.27 0 0 0 0
EVE
8.6
8.6
8.68 8.68 8.38 1,200 500 0 0.0
EVF
12.4
12.4
12.55 12.75 12.40 861,800 8,700 5,800 0.0
EVG
4.4
4.4
4.46 4.46 4.30 321,300 0 10,000 0.0
EVS
5.3
5.3
5.30 5.30 5.10 210,600 18,300 2,300 0.1
F88
65.3
65.3
65.10 66.90 64.80 178,800 38,900 7,800 2.0
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
3.1
3.1
3.04 3.06 2.99 29,300 0 0 0
FCN
11.3
11.3
11.05 11.30 11.05 193,700 0 3,100 0.0
FCS
5.9
5.9
6 6 5.90 2,000 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25
25
25 25 25 0 0 0 0
FIC
18.9
18.9
19.40 19.40 18.90 300 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.26 4.26 3.97 307,700 0 0 0
FIT
3.1
3.1
3.11 3.14 3.10 72,900 0 0 0
FMC
33.7
33.7
34 34 33.70 7,900 100 200 0.0
FOC
60.2
60.2
62.80 62.80 60 46,200 100 0 0.0
FOX
63.2
63.2
64 64 62.60 46,000 0 0 0
FPT
62.5
62.5
62.18 63.09 62.18 4,104,500 1,431,800 1,191,600 16.6
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
147
147
143.20 147 138 921,800 260,100 147,000 16.0
FSO
7.2
7.2
7.20 7.20 7.20 200 0 0 0
FT1
41.8
41.8
40.89 41.79 40.89 9,500 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
21.6
21.6
21.80 22 21.55 470,400 2,800 12,000 -0.2
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
8.90 9 8.70 23,300 0 0 0
GAS
76.9
76.9
74.05 76.96 74.05 1,109,600 189,800 46,100 11.2
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.7
18.7
18.60 18.70 18.60 3,200 0 0 0
GDA
11.3
11.3
11.35 11.44 11.35 6,800 0 0 0
GDH
8
8
8 8 8 100 0 0 0
GDT
16
16
16.25 16.25 15.70 15,600 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEE
67.3
67.3
67.26 68.05 66.37 617,800 5,000 4,300 0.0
GEG
12.4
12.4
12.40 12.45 12.30 112,500 100 2,300 0.0
GEL
28.9
28.9
29 29.10 28.05 2,316,000 273,100 368,300 -2.8
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.65 24.95 24.05 5,790,400 633,300 743,000 -2.8
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
23.8
23.8
23.80 23.85 23.80 3,600 0 0 0
GIC
11.4
11.4
11.40 11.40 11.40 200 0 0 0
GIL
8.3
8.3
8.30 8.59 8.30 80,100 4,200 1,800 0.0
GKM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.3
23.3
23.35 23.35 23.35 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GMD
52.5
52.5
52.47 53.27 52.20 1,731,100 844,800 1,389,500 -43.0
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
16.9
16.9
17 17 16 300 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
1.80 2 1.80 1,700 0 0 0
GSM
24.4
24.4
24.40 24.40 24.40 0 0 0 0
GSP
9.8
9.8
9.80 9.82 9.79 10,700 0 0 0
GTA
6.9
6.9
6.87 6.87 6.87 0 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
31.4
31.4
31.20 32.10 30.90 1,799,100 153,600 108,400 1.4
GVT
78.4
78.4
78.40 78.40 78.40 0 0 0 0
H11
10.4
10.4
9 10.40 9 200 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
15.4
15.4
15.40 15.40 15.40 100 0 0 0
HAG
14.1
14.1
14 14.10 13.90 1,508,700 1,200 27,700 -0.4
HAH
45.8
45.8
45.90 46.20 45.60 377,400 9,500 215,000 -9.4
HAM
44
44
44 44 44 0 0 0 0
HAN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAP
7.3
7.3
7.03 7.26 7.03 48,300 0 0 0
HAR
2.7
2.7
2.69 2.80 2.69 61,200 100 5,000 0.0
HAS
8.9
8.9
8.88 8.88 8.88 100 0 0 0
HAT
28.8
28.8
28.73 29.19 28.73 3,300 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9
9
9 9.01 8.87 103,000 0 3,900 0.0
HBC
4.1
4.1
4.10 4.10 3.90 968,300 0 0 0
HBD
22.1
22.1
22.10 22.10 22.10 200 0 0 0
HBH
5.9
5.9
5.84 6.61 5.84 2,900 800 0 0.0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.4
12.4
12.45 12.45 12.45 8,000 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.6
22.6
22.64 22.88 22.47 27,900 0 0 0
HCD
6.2
6.2
6.18 6.22 6.08 46,800 900 500 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.3
25.3
25.20 25.40 25.05 2,040,200 1,200 208,100 -5.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9 9.80 9 200 0 0 0
HD6
7.9
7.9
7.90 7.90 7.90 1,200 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.6
6.6
6.50 6.60 6.40 115,100 0 0 0
HDB
21.5
21.5
21.12 21.60 20.96 7,343,800 1,307,500 215,000 29.1
HDC
12.0
12.0
11.85 12.10 11.75 956,400 95,600 16,700 0.9
HDG
16.3
16.3
16.15 16.35 16.10 300,700 6,100 46,100 -0.6
HDM
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HEC
27.8
27.8
27.80 27.80 27.80 200 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 200 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.5
9.5
9.50 9.50 9.50 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
125
125
113 125.90 113 7,800 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
99
99
85.60 99 85.60 18,200 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 32,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.3
14.3
14.27 14.41 13.85 1,348,000 245,000 9,200 3.6
HHS
9.9
9.9
9.95 10.15 9.75 894,400 13,300 35,700 -0.2
HHV
10.1
10.1
10.05 10.10 10 1,678,100 400 104,100 -1.0
HID
3.4
3.4
3.35 3.46 3.32 233,300 700 11,900 0.0
HII
8.6
8.6
8.64 8.70 8.51 424,900 9,900 24,700 -0.1
HIO
7.3
7.3
7.30 7.30 7.30 500 0 0 0
HJC
7
7
7 7 7 100 0 0 0
HJS
28.4
28.4
28.90 28.90 26 1,100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.1
14.1
13.50 14.10 13.40 182,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10
10
10.20 10.50 10 65,500 0 0 0
HLD
13.0
13.0
13.20 13.20 12.72 10,700 0 500 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.75 10.75 10.75 0 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
19.7
19.7
18 19.70 18 2,100 2,000 0 0.0
HMR
9.7
9.7
9.70 9.70 9.70 600 0 0 0
HMS
29.5
29.5
29.40 29.50 29.40 700 0 0 0
HNA
21.1
21.1
21.10 21.10 21.10 100 0 0 0
HNB
13
13
13 13 13 0 0 0 0
HND
9.3
9.3
9.29 9.38 9.29 1,500 0 0 0
HNF
23.4
23.4
23.50 23.50 23.40 200 0 0 0
HNG
6.7
6.7
6.70 6.70 6.60 717,200 60,000 1,500 0.4
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 296,600 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 1,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
29.2
29.2
29 29.45 29 47,800 100 9,000 -0.3
HPB
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HPD
16.2
16.2
16.10 16.30 16 2,100 0 0 0
HPG
21.2
21.2
21.25 21.45 21.05 18,455,500 2,457,700 2,731,800 -5.8
HPH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 600 0 0 0
HPP
67.3
67.3
67.30 67.30 67.30 0 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
4.30 4.35 4.21 554,000 0 6,400 0.0
HQC
2.2
2.2
2.20 2.23 2.19 1,401,800 0 0 0
HRB
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HRC
32
32
32 32.05 32 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
10.65 10.70 10.55 1,011,400 37,000 10,800 0.3
HSL
8.6
8.6
8.69 8.70 8.41 98,300 12,400 800 0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 10,000 0 0 0
HT1
12.5
12.5
12.65 12.75 12.41 120,800 1,900 1,700 0.0
HTC
29.2
29.2
29.21 29.21 29.21 0 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 3,600 0 0 0
HTG
34.1
34.1
34.10 34.10 34.10 1,200 0 0 0
HTI
18.5
18.5
18.55 18.60 18.40 6,000 0 100 0.0
HTL
19.5
19.5
19.51 19.51 19.51 100 0 0 0
HTM
9.1
9.1
9.10 9.40 9.10 400 0 0 0
HTN
5.3
5.3
5.05 5.37 5.05 278,900 4,800 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
12.9
12.9
12.89 12.89 12.89 0 0 0 0
HU1
5.2
5.2
5.81 5.81 5.17 200 0 0 0
HU3
2.9
2.9
2.90 2.90 2.80 3,800 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 300 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HUB
11.0
11.0
10.99 11.04 10.95 3,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.1
13.1
13.10 13.20 12.90 969,500 2,500 7,300 -0.1
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.0
10.0
10 10 9.97 126,600 4,800 1,300 0.0
HVN
23.0
23.0
23.30 23.30 22.80 442,400 9,000 7,800 0.0
HVT
23.3
23.3
23.30 23.30 23 9,000 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 3,100 0 0 0
HWS
14.6
14.6
14.70 14.70 14.60 2,100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.70 1.70 1.50 23,800 0 0 0
ICG
12.4
12.4
12.90 12.90 12.40 95,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
24.90 24.90 24.90 2,000 0 0 0
ICT
17
17
17 17.10 16.10 19,000 0 2,000 0.0
IDC
33.3
33.3
33 33.90 32 438,500 6,400 26,800 -0.7
IDI
4.9
4.9
4.88 4.91 4.85 86,700 0 0 0
IDJ
3.7
3.7
3.70 3.70 3.60 206,800 0 1,600 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.5
20.5
20 20.50 20 22,000 0 0 0
IFS
17
17
17 17 17 2,000 0 0 0
IJC
7.4
7.4
7.43 7.52 7.32 1,160,200 39,600 88,800 -0.4
ILA
6
6
6 6 5.90 10,700 0 0 0
ILB
18.6
18.6
18.51 18.75 18.51 8,400 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ILS
19.6
19.6
19.10 19.60 18.60 6,400 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.8
36.8
36.10 37.80 36.10 3,300 0 900 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
35.9
35.9
35.90 35.90 35.90 7,000 0 0 0
IPA
13.4
13.4
13.30 13.39 13.04 6,600 500 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.5
23.5
23.80 23.80 23.50 200 0 0 0
IST
30.9
30.9
30.94 30.94 30.94 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.37 9.37 9.19 16,100 0 0 0
ITD
12.0
12.0
12 12 11.95 3,400 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 29,200 0 0 0
ITS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
IVS
6.4
6.4
6.30 6.50 6.30 14,300 9,100 2,900 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3
3
3.03 3.04 2.99 47,600 100 3,400 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.1
27.1
26.75 27.05 26.65 1,061,400 13,100 206,500 -5.2
KCB
9.9
9.9
9.90 9.90 9.60 3,700 0 0 0
KDC
51.4
51.4
51.40 51.80 50.80 83,700 4,200 4,500 0.0
KDH
16.4
16.4
16.09 16.55 16.05 4,434,800 1,073,500 103,900 17.4
KDM
20.5
20.5
19.50 20.50 19.50 4,400 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 2,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.75 4.79 4.72 2,366,500 194,500 3,600 0.9
KHP
9.6
9.6
9.59 9.59 9.59 3,700 0 0 0
KHS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KHW
26.8
26.8
26.80 26.80 26.80 0 0 0 0
KHX
13.5
13.5
13.50 13.50 13.50 200 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.3
12.3
12.35 12.40 12 325,100 16,200 6,800 0.1
KMR
2.3
2.3
2.35 2.36 2.21 10,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.0
35.0
34.90 34.95 34.30 175,700 200 3,900 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.9
13.9
13.80 14 13.70 885,900 900 102,100 -1.4
KSD
6.1
6.1
5.70 6.10 5.70 900 0 0 0
KSF
79.2
79.2
79.50 79.60 78.10 77,700 0 5,400 -0.4
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
123.3
123.3
117 125 117 47,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.6
21.6
21.60 21.60 21.60 0 0 0 0
KTS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.10 1 389,300 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
21.6
21.6
22 22.20 20.90 36,500 0 1,100 0.0
L18
14.6
14.6
14.70 14.90 14.30 58,600 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 200 0 0 0
L40
21.3
21.3
22.80 22.80 21.30 5,400 0 0 0
L43
1.6
1.6
1.30 1.60 1.30 400 0 0 0
L45
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.4
19.4
19.35 19.35 19.35 0 0 0 0
LAI
7.9
7.9
8.10 8.10 7.90 1,300 0 0 0
LAS
10.8
10.8
10.83 11.02 10.83 70,700 0 2,000 0.0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.7
14.7
14.30 14.70 14.20 23,100 100 0 0.0
LBM
27.3
27.3
27.15 27.35 27 7,500 700 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.12 7.18 7.05 772,100 119,200 7,500 0.8
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.8
2.8
2.79 2.85 2.77 313,300 0 5,400 0.0
LDP
8.1
8.1
7.90 8.10 7.80 5,500 0 0 0
LDW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.98 5.05 4.91 13,100 0 0 0
LHC
45.6
45.6
45.90 45.90 44.20 3,100 100 0 0.0
LHG
26.5
26.5
26.50 26.59 26.36 113,800 0 0 0
LIC
34
34
34.90 34.90 32.30 5,100 0 0 0
LIG
3.3
3.3
3.30 3.30 3.20 96,800 0 0 0
LIX
25
25
25.30 25.40 22.95 21,300 0 0 0
LKW
30.5
30.5
30.50 30.50 30.50 800 0 0 0
LLM
33.6
33.6
34 34 30.90 38,200 0 0 0
LM3
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
14.9
14.9
15.85 16.95 14.90 8,900 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
50.9
50.9
52.90 52.90 50.10 4,559,600 325,500 598,600 -14.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35
35
33.80 35 33.80 50,500 0 0 0
LSS
7.9
7.9
7.84 7.95 7.84 13,400 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
20
20
20.50 20.60 20 14,200 0 0 0
MA1
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MAC
11.4
11.4
11.40 11.40 11.40 1,600 0 0 0
MAS
34
34
34 34 34 600 0 0 0
MBB
19.9
19.9
20 20.20 19.90 7,655,700 281,800 830,200 -10.9
MBG
2.3
2.3
2.20 2.30 2.20 26,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
18.30 18.40 17.30 2,336,200 45,800 20,800 0.4
MBT
8.5
8.5
8.50 8.50 8.50 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 21,100 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 46,300 0 0 0
MCH
136.9
136.9
136.80 137.60 135.40 245,400 13,600 12,700 0.1
MCM
26.2
26.2
26.15 26.20 25.90 22,400 1,200 0 0.0
MCO
5
5
5 5 5 0 0 0 0
MCP
27.7
27.7
27.70 27.70 27.70 10,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8 8.60 7.90 700 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
31.50 31.50 30.30 1,300 0 0 0
MGC
10.7
10.7
10 10.70 10 1,700 0 0 0
MGG
24.5
24.5
24.50 24.50 24 1,700 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.2
7.2
7.82 7.82 7 5,900 0 500 0.0
MIC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MIE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MIG
15.8
15.8
15.73 15.78 15.68 63,300 1,200 2,500 0.0
MKP
26.6
26.6
26.60 26.60 26.60 200 0 0 0
MKV
12
12
12 12 12 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MML
28.2
28.2
28.20 28.20 28 18,700 0 0 0
MNB
24
24
24 24 24 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.60 14.80 14.50 9,100 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.46 13.46 13.21 5,325,700 254,600 1,743,300 -23.8
MSH
30
30
28.40 30.50 28.40 323,200 3,000 105,200 -3.1
MSN
66.9
66.9
66.30 66.90 65.90 3,306,800 1,100,600 1,257,000 -10.3
MSR
41.5
41.5
39.17 41.62 38.98 3,152,800 0 0 0
MST
10.1
10.1
10 10.20 10 948,300 600 0 0.0
MTA
10.2
10.2
10.19 10.19 10.19 0 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MVC
12.1
12.1
12.19 12.19 12.09 13,600 0 0 0
MVN
66.5
66.5
64.90 67.90 64 49,400 0 0 0
MWG
72.5
72.5
71.35 73.22 70.86 2,140,400 3,900 0 0.3
MZG
12
12
11.95 12.35 11.90 340,400 19,300 19,400 0.0
NAB
11.7
11.7
11.65 11.75 11.55 1,328,600 42,300 149,700 -1.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.15 48.20 47.95 276,800 3,000 10,300 -0.4
NAG
6.6
6.6
6.71 6.81 6.52 70,600 0 1,200 0.0
NAP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NAS
30
30
30 30 30 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.3
15.3
15.38 15.38 15.29 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
17.2
17.2
16.90 17.20 16.90 21,200 0 0 0
NBC
7.4
7.4
7.40 7.50 7.30 9,600 0 0 0
NBE
8.5
8.5
8.40 8.50 8.40 900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
13.1
13.1
13.10 13.10 13.10 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.5
10.5
10.70 10.70 10.50 6,900 0 0 0
NCS
35
35
35 35 35 600 0 0 0
NCT
82.9
82.9
82.70 82.90 82.50 8,000 0 3,200 -0.3
ND2
34.0
34.0
33.51 33.96 33.51 3,200 0 0 0
NDC
115.8
115.8
115.80 115.80 115.80 100 0 0 0
NDN
8.1
8.1
7.94 8.12 7.94 69,000 0 0 0
NDP
23
23
23 23 23 5,000 0 0 0
NDT
5
5
4.70 5 4.70 300 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 500 0 0 0
NED
5.6
5.6
5.50 5.60 5.50 1,200 0 0 0
NET
54.1
54.1
54.72 54.72 54.09 200 0 0 0
NFC
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.4
8.4
8.30 8.44 8.23 35,700 0 1,600 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
60
60
62 62 60 600 0 0 0
NHH
9.9
9.9
9.90 10 9.72 1,500 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
10.8
10.8
10.75 10.90 10.75 755,700 141,300 28,400 1.2
NLG
23.8
23.8
22.80 23.90 22.80 2,256,000 309,400 191,400 2.7
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.8
39.8
39.38 39.77 38.79 57,200 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.68 4.80 4.68 5,200 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 0 0 0 0
NRC
4.7
4.7
4.60 4.80 4.60 540,300 11,100 37,200 -0.1
NSC
65.2
65.2
65.17 65.17 65.17 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4 4.20 4 2,600 0 0 0
NSL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.02 11.11 11.02 2,300 0 0 0
NT2
21.3
21.3
21.45 21.50 21.20 386,500 0 0 0
NTC
128.7
128.7
129.30 129.30 127.70 9,700 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 100 0 0 0
NTL
13.5
13.5
13.40 13.45 13.20 175,400 0 0 0
NTP
50.9
50.9
52.30 53.60 50.90 325,700 1,700 17,400 -0.8
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
17
17
16.90 17 16.90 1,100 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
11
11
11.10 11.20 10.90 319,500 0 18,100 -0.2
NVL
13.1
13.1
13.10 13.40 12.91 12,018,400 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7.10 7.10 7 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.8
3.8
3.50 3.80 3.50 700 0 0 0
OCB
11.0
11.0
10.90 11 10.85 1,130,200 0 0 0
OCH
6.2
6.2
6.30 6.30 6.20 89,700 0 0 0
ODE
46.7
46.7
46.90 46.90 46.50 17,000 0 0 0
OGC
2.2
2.2
2.16 2.18 2.16 160,700 0 0 0
OIL
13.0
13.0
12.77 12.96 12.57 653,700 0 0 0
ONE
11
11
11 11 11 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
ORS
13.9
13.9
13.80 13.95 13.65 1,666,500 0 0 0
PAC
15.6
15.6
15.70 15.90 15.60 70,200 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20
20
20.10 20.25 19.90 266,500 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.3
2.3
2.30 2.30 2.20 59,700 0 0 0
PAT
63.2
63.2
62.88 63.17 62.31 5,000 0 0 0
PBC
5.2
5.2
5.50 5.50 5.20 1,600 0 0 0
PBP
10.4
10.4
9.86 10.51 9.77 1,800 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.4
20.4
20.40 20.55 19.95 1,638,300 0 0 0
PCB
10.6
10.6
11 11 10.40 176,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 7,900 0 0 0
PCF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.2
18.2
18.10 18.20 18 65,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.5
10.5
9.80 10.50 9.80 300 0 0 0
PDB
20.5
20.5
20.49 20.49 20.49 300 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
87.5
87.5
90.97 90.97 85.31 29,200 0 0 0
PDR
12.1
12.1
12 12.45 11.80 7,696,600 0 0 0
PDV
8.2
8.2
8.24 8.26 8.24 3,800 0 0 0
PEG
3.9
3.9
4 4 3.90 1,700 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
39
39
38.70 39.55 38.50 437,900 0 0 0
PFL
1.6
1.6
1.70 1.70 1.60 11,600 0 0 0
PGB
9.7
9.7
9.70 9.70 9.60 36,200 0 0 0
PGC
12.7
12.7
12.80 12.80 12.70 26,600 0 0 0
PGD
21.8
21.8
21.84 21.84 21.84 0 0 0 0
PGI
23.1
23.1
23.10 23.10 23.10 0 0 0 0
PGN
5.8
5.8
5.70 5.80 5.60 9,600 0 0 0
PGS
61.2
61.2
61.20 61.20 61.20 0 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
21.9
21.9
21.10 22.25 21.10 2,200 0 0 0
PHC
3.5
3.5
3.54 3.54 3.44 1,900 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
57.4
57.4
57.40 57.40 57.40 400 0 0 0
PHP
44.8
44.8
42.80 45.20 42.10 442,300 0 0 0
PHR
33.3
33.3
32.45 33.81 32.13 754,700 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.8
13.8
13.90 13.90 13 1,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.2
8.2
8.18 8.18 8.18 0 0 0 0
PIT
8.0
8.0
8 8.01 8 400 0 0 0
PIV
6.2
6.2
6.30 6.40 6.20 97,500 0 0 0
PJC
32.4
32.4
32.40 32.40 32.40 300 0 0 0
PJS
26.3
26.3
30.12 30.12 26.34 200 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.2
20.2
20.30 20.50 19.90 78,100 6,500 1,000 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.4
4.4
4.35 4.39 4.14 29,800 0 0 0
PLX
35.5
35.5
35 35.70 34.75 1,853,700 0 0 0
PMB
9.6
9.6
9.54 9.63 9.54 200 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
5.9
5.9
5.90 5.90 5.90 600 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
36.2
36.2
36.60 37 35.60 2,983,300 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
POS
14.5
14.5
14.80 14.80 14.10 1,800 0 0 0
POT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
POV
6.9
6.9
6.90 6.90 6.90 22,200 0 0 0
POW
13.4
13.4
13.30 13.35 13.20 2,538,900 0 0 0
PPC
9.1
9.1
9.14 9.15 8.99 109,300 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.1
26.1
26.20 26.20 26 2,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
19.50 19.50 18.50 300 0 0 0
PPS
10.1
10.1
10.13 10.13 10.13 0 0 0 0
PPT
15.2
15.2
15.20 15.20 15.10 172,500 0 0 0
PPY
7
7
7 7 7 22,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
PRE
29
29
29 29.50 29 1,100 0 100 0.0
PRO
6.5
6.5
6.50 6.50 6.50 1,900 0 0 0
PRT
10
10
10 10 10 100 0 0 0
PSB
5.3
5.3
5.30 5.30 5 11,800 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.9
11.9
12.20 12.20 11.80 86,900 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
9 9.10 9 89,800 0 0 0
PSL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 20,200 0 0 0
PTB
31.5
31.5
32.16 32.70 31.19 85,400 0 0 0
PTC
5.6
5.6
5.58 5.58 5.58 600 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
23.2
23.2
20 23.20 20 5,100 100 0 0.0
PTL
1.8
1.8
1.76 1.84 1.76 63,800 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTV
4.4
4.4
4.50 4.50 4.40 200 0 0 0
PTX
22.8
22.8
22.80 22.80 22.80 100 0 0 0
PV2
1.8
1.8
1.80 1.90 1.70 284,900 0 0 0
PVB
21.6
21.6
22 22 21.20 57,500 800 5,100 -0.1
PVC
11.9
11.9
12 12.10 11.90 343,700 0 0 0
PVD
18.2
18.2
18.10 18.25 17.65 1,377,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.70 5.60 20,900 0 2,700 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
67
67
67.90 67.90 67 6,400 500 800 0.0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 1,200 0 0 0
PVO
5.7
5.7
5.70 5.70 5.70 1,400 0 0 0
PVP
17.3
17.3
16.89 17.27 16.65 447,500 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
28.8
28.8
28.33 29 26.58 2,321,500 774,600 624,400 5.3
PVT
20.3
20.3
19.85 20.50 19.60 3,243,900 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.1
6.1
5 6.20 5 900 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.9
10.9
11.10 11.10 10.90 9,700 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
QCC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
QCG
10.2
10.2
10 10.25 9.97 99,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 100 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
QNP
31
31
31 31 31 900 0 0 0
QNS
45.6
45.6
45.70 45.80 45.40 111,200 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
36 36 36 0 0 0 0
QSP
22.2
22.2
22 22.60 22 10,300 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
32
32
32 32 32 0 0 0 0
QTP
11.1
11.1
11.10 11.10 11 107,300 0 0 0
RAL
77.8
77.8
76.06 77.99 76.06 3,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 3,000 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
45.6
45.6
45.95 45.95 45.35 240,400 0 0 0
RGG
45.7
45.7
45.70 45.70 45.70 100 0 0 0
RIC
6
6
6 6 6 0 0 0 0
RTB
24
24
23.70 24 23.70 6,000 0 0 0
RYG
8.5
8.5
8.54 8.54 8.45 586,600 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
33
33
33 33 33 1,000 0 0 0
S55
66
66
66 66 66 100 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.90 8 7.90 4,600 0 0 0
SAB
45.8
45.8
45.30 45.90 45.05 644,800 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
55
55
55 55 55 0 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
5.9
5.9
5.85 5.88 5.84 50,100 0 0 0
SAS
33.1
33.1
33.10 33.20 32.80 10,000 0 0 0
SAV
13.1
13.1
13.15 13.15 13.10 300 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.20 24.80 23.80 13,300 0 0 0
SBB
19.1
19.1
19.60 19.80 19.11 8,700 0 0 0
SBD
7
7
7 7 7 1,000 0 0 0
SBG
12.9
12.9
12.35 13.05 12.35 348,200 0 0 0
SBH
38
38
38.50 39 38 1,100 0 0 0
SBL
7
7
7 7 7 3,100 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.50 260,900 0 0 0
SBT
23.4
23.4
23.30 23.40 22.85 1,124,000 0 0 0
SBV
6.4
6.4
6.37 6.37 6.37 0 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SCG
64.5
64.5
64.50 64.60 64.30 21,000 0 0 0
SCI
10.5
10.5
10.50 10.50 10.50 400 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
24.5
24.5
24 24.50 23.50 151,000 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.53 4.59 4.51 862,800 0 0 0
SCS
45.5
45.5
45.45 45.90 45.45 91,300 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 2,500 0 500 0.0
SD6
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDA
1.8
1.8
1.90 1.90 1.80 52,400 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
7.4
7.4
7.50 7.50 7.40 1,100 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
64.4
64.4
64.73 65.13 63.84 60,500 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SED
15.1
15.1
15.20 15.20 15.10 1,800 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SFI
26.2
26.2
26.25 26.25 26.15 200 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.3
12.3
12 12.30 11.90 300 0 0 0
SGC
103.5
103.5
103.54 103.54 103.54 1,000 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
21.7
21.7
21.70 21.70 21.70 400 0 0 0
SGI
9.6
9.6
9.60 9.60 9.60 800 0 0 0
SGN
54.7
54.7
54.60 54.70 54.60 2,800 0 0 0
SGP
20.2
20.2
20.10 20.40 20 16,200 0 0 0
SGR
10.4
10.4
10.20 10.45 10.20 39,100 0 0 0
SGS
13.8
13.8
13.60 13.80 13.60 300 0 0 0
SGT
8.7
8.7
9.30 9.30 8.65 197,100 0 0 0
SHA
3.9
3.9
3.83 3.94 3.70 7,800 0 0 0
SHB
11.7
11.7
11.65 11.80 11.55 40,078,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.7
6.7
6.70 7.10 6.70 1,200 0 0 0
SHI
14
14
14 14 13.95 757,400 0 0 0
SHN
7.6
7.6
7.20 7.90 7.20 116,300 2,600 13,300 -0.1
SHP
31.0
31.0
31 31 30.95 3,400 0 0 0
SHS
14.6
14.6
14.69 14.79 14.40 8,009,000 12,200 20,100 -0.1
SID
11.3
11.3
11.30 11.40 11.30 4,100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.9
49.9
49.70 50.40 49.50 120,900 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17
17
17 17 17 0 0 0 0
SJD
14.0
14.0
13.95 13.95 13.85 24,400 0 0 0
SJE
11.9
11.9
11.90 11.90 11.30 6,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.3
47.3
47.05 47.30 46.60 46,700 0 0 0
SKG
7.6
7.6
7.62 7.68 7.50 87,500 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
23
23
23 23.60 23 2,300 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
131
131
130 132 130 2,400 300 0 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39.2
39.2
39.35 39.35 39 1,700 0 0 0
SMC
10.1
10.1
10.20 10.35 10 44,300 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 2,400 0 0 0
SMT
9.3
9.3
8.50 9.30 8.50 300 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.7
22.7
23.50 23.50 22.56 1,400 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.6
10.6
10.45 10.55 10.45 1,400 0 0 0
SPV
30
30
30 30 30 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SRC
37
37
37 37 37 0 0 0 0
SRF
6.9
6.9
7.15 7.15 6.59 17,100 0 0 0
SSB
15.2
15.2
15.05 15.25 15 2,066,300 0 0 0
SSC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SSG
6.1
6.1
6.50 6.80 5.50 4,500 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.8
19.8
19.80 20.10 19.70 18,212,900 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.30 2.30 2.13 378,100 0 0 0
STB
74.2
74.2
72.50 75 72.50 3,942,200 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
5.6
5.6
5.30 5.60 5.30 1,000 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 0 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 200 0 0 0
STK
8.5
8.5
8.40 8.50 8.32 2,200 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 400 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16
16
16.65 16.65 16 4,800 0 0 0
SVD
4.1
4.1
4.18 4.40 4.13 6,600 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.3
3.3
3.50 3.60 3.30 596,300 100 0 0.0
SVT
9.5
9.5
9.54 9.54 9.54 300 0 0 0
SWC
23.7
23.7
24 24 23.70 1,300 0 0 0
SZB
39.4
39.4
39.30 39.70 39.20 7,000 0 0 0
SZC
18.6
18.6
18.50 18.73 18.40 290,800 0 0 0
SZE
7.4
7.4
7.23 7.42 6.75 1,300 0 0 0
SZG
34
34
34 34 34 100 0 0 0
SZL
28.5
28.5
28.51 28.51 28.29 7,700 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.2
10.2
10.20 10.20 10.10 300 0 0 0
TAB
32
32
32 32 32 500 0 0 0
TAH
22.9
22.9
22.80 22.90 22.60 44,300 0 0 0
TAL
23.7
23.7
23.40 24.20 22.80 263,000 0 0 0
TAR
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.2
32.2
32.20 32.20 32.20 0 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.8
31.8
31.85 32.05 31.60 10,961,200 0 0 0
TCD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TCH
11.1
11.1
10.82 11.18 10.68 4,298,900 0 0 0
TCI
9.8
9.8
9.57 9.80 9.51 11,800 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.5
29.5
29.50 29.55 29.40 4,500 0 0 0
TCM
16.5
16.5
16.50 16.50 16.15 610,000 0 0 0
TCO
10.7
10.7
10.40 10.75 10.40 253,600 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 300 0 0 0
TCT
17.9
17.9
17.80 17.85 17.70 400 0 0 0
TCW
29
29
29 29.20 29 6,100 0 0 0
TCX
39.2
39.2
39.15 39.50 38.80 950,100 0 0 0
TD6
6
6
6 6 5.90 39,500 0 0 0
TDB
40
40
40 40 40 100 0 0 0
TDC
7.5
7.5
7.25 7.90 7.25 52,700 0 0 0
TDF
7
7
7 7 7 600 0 0 0
TDG
2.3
2.3
2.43 2.44 2.28 44,900 0 0 0
TDH
3.4
3.4
3.39 3.40 3.31 21,500 0 0 0
TDM
58.8
58.8
57 59.40 57 2,300 0 0 0
TDP
27.9
27.9
26.36 28.18 26.36 356,900 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.5
6.5
6.42 6.51 6.42 20,000 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 100 0 0 0
TED
60.5
60.5
60.50 60.50 60.50 100 0 0 0
TEG
6.1
6.1
6 6.10 6 25,900 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TH1
6.6
6.6
6.90 6.90 6.60 200 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
136
136
138 139 133 10,700 0 300 0.0
THG
28
28
28.10 28.20 27.90 27,000 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.1
7.1
7.10 7.20 7.10 19,500 0 0 0
THU
14
14
14 14 14 0 0 0 0
THW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TID
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.80 5.90 5.70 324,700 2,000 0 0.0
TIN
113
113
121 121 112.50 3,100 400 0 0
TIP
15.8
15.8
15.74 15.78 15.69 13,200 0 0 0
TIS
4.2
4.2
4.40 4.40 4.10 7,200 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9 9 9 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12
12
12 12 12 1,900 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.35 8.35 8.32 11,500 0 0 0
TLG
51.7
51.7
51.50 52.90 51 118,800 0 0 0
TLH
4.0
4.0
3.97 3.98 3.92 93,300 0 0 0
TLP
6.9
6.9
6.10 7 6.10 8,700 0 0 0
TMB
48.4
48.4
48.40 48.40 48.40 0 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.7
49.7
49.80 49.80 49.70 3,100 0 0 0
TMS
32.7
32.7
31.36 32.74 31.36 400 0 0 0
TMT
11.7
11.7
11.75 11.75 11.70 900 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.1
17.1
17.10 17.30 17 131,900 1,400 29,700 -0.5
TNH
8.3
8.3
8.48 8.48 8.30 111,500 0 0 0
TNI
6.1
6.1
5.90 6.16 5.90 768,700 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.1
9.1
9.06 9.97 9.06 15,300 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
95.5
95.5
98 98 95 13,800 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 200 200 0 0.0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.1
12.1
12.09 12.21 12.00 4,463,800 0 0 0
TPC
9
9
9 9 9 400 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
37.7
37.7
36.50 37.70 36.50 2,200 0 0 0
TRC
20.5
20.5
20.60 20.70 20.13 118,200 0 0 0
TRS
27.1
27.1
26.69 27.11 26.69 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11
11
13 13 11 24,400 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 1,700 0 0 0
TSA
15.4
15.4
15.30 15.40 15.20 73,700 0 0 0
TSB
21.6
21.6
22.50 23 21.60 7,900 0 1,300 0.0
TSC
2.0
2.0
2 2.01 1.98 56,400 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
10.9
10.9
11 11.20 10.90 1,400 0 0 0
TTA
11.7
11.7
11.25 11.70 11 474,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.81 1.83 1.79 171,400 0 0 0
TTG
17.1
17.1
15.60 17.10 15.60 155,800 0 0 0
TTH
2
2
2 2.10 1.90 104,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.4
12.4
12.50 12.50 12.40 2,600 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TTT
31.9
31.9
31.90 31.90 31.90 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20
20
18 20 18 300 0 0 0
TV1
18.5
18.5
18.64 18.64 18.54 2,200 0 0 0
TV2
25.8
25.8
26 26 25.75 51,900 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
12.8
12.8
12.90 12.90 12.60 2,900 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
7 7.16 6.90 900 0 0 0
TVC
8
8
7.80 8 7.70 2,400 0 1,000 0.0
TVD
8.8
8.8
8.80 8.80 8.80 700 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.4
9.4
9.77 9.77 9.19 464,200 0 0 0
TVS
13.6
13.6
13.22 13.74 13.18 95,200 0 0 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.30 4.50 4.30 200 0 0 0
TYA
16.8
16.8
16.75 16.75 16.75 100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.90 2.90 2.60 21,800 0 0 0
UDJ
6.2
6.2
5.66 6.22 5.66 45,400 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58.7
58.7
58.70 58.70 58.70 1,700 0 0 0
ULG
22.8
22.8
22.80 22.80 22.80 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.2
6.2
6.20 6.20 6.20 100 0 0 0
UPC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.0
9.0
9.01 9.01 9.01 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
9.6
9.6
9.62 9.62 9.62 0 0 0 0
V21
5.8
5.8
5.60 5.80 5.60 4,100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.05 10.05 9.98 454,700 0 0 0
VAF
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VAV
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VBB
12.9
12.9
12.90 12.90 12.80 12,900 0 0 0
VBC
18
18
18 18 18 200 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VBT
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 300 0 0 0
VC2
3.7
3.7
3.70 3.80 3.70 64,300 0 0 0
VC3
23.7
23.7
23.44 23.72 23.35 1,431,700 10,300 10,600 0.0
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.4
7.4
7.20 7.40 7.20 43,700 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 300 0 0 0
VCA
6.2
6.2
6.15 6.15 6.15 0 0 0 0
VCB
58.2
58.2
58.30 58.90 58.20 2,745,300 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 6,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.9
295.9
295.90 295.90 295.90 100 0 0 0
VCG
15.8
15.8
15.85 16 15.40 1,630,100 0 0 0
VCI
21.5
21.5
21.75 21.90 21.45 4,339,500 0 0 0
VCK
29.6
29.6
29.60 29.70 29.15 1,422,500 0 0 0
VCM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VCP
23.4
23.4
23.80 23.80 23 25,500 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
33.2
33.2
34.40 34.40 33 11,700 0 1,000 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VDN
47.8
47.8
47.80 47.80 47.80 100 0 0 0
VDP
36.5
36.5
36.45 36.45 36.45 100 0 0 0
VDS
11.8
11.8
11.75 11.85 11.60 401,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 5,000 0 0 0
VEA
34.9
34.9
34.70 34.90 34.70 107,900 0 0 0
VEC
29.5
29.5
30.40 30.40 29.50 600 0 0 0
VEF
77.6
77.6
78 78 77 8,400 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.2
14.2
13.80 14.20 13.80 2,500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.5
44.5
44.20 45.05 44.20 3,300 0 0 0
VFR
9.0
9.0
9.02 9.02 9.02 100 0 0 0
VFS
10.1
10.1
10 10.10 9.80 339,800 0 0 0
VGC
40.3
40.3
40.30 40.80 39.90 164,800 0 0 0
VGG
39.7
39.7
39.70 39.70 39.70 0 0 0 0
VGI
80.5
80.5
79.75 81.00 79.27 155,800 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.7
27.7
27.60 27.70 27.60 10,100 0 0 0
VGR
93.8
93.8
93 94 92 4,800 0 0 0
VGS
18
18
18 18.10 17.80 46,400 0 1,900 0.0
VGT
11.7
11.7
11.99 12.09 11.51 516,000 0 0 0
VGV
44.2
44.2
40.35 44.19 40.35 500 0 0 0
VHC
54
54
54.50 54.80 53.60 314,000 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
3
3
3 3 2.90 78,600 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.50 1.70 1.50 234,000 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
68.2
68.2
68 69.80 66.60 4,964,300 0 0 0
VIB
13.1
13.1
13.11 13.24 13.06 2,877,600 0 0 0
VIC
198
198
200.40 200.40 194.60 6,484,400 0 0 0
VID
4.6
4.6
4.59 4.59 4.59 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 9,500 0 0 0
VIG
4.1
4.1
4.10 4.20 4 17,100 0 4,600 0.0
VIM
10.3
10.3
10.27 10.27 10.27 100 0 0 0
VIN
16
16
16 16 16 0 0 0 0
VIP
9.7
9.7
9.75 9.80 9.65 50,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VIW
25
25
25.50 25.80 24.70 138,900 0 0 0
VIX
12.7
12.7
12.76 12.95 12.67 20,776,700 0 0 0
VJC
123.5
123.5
121.50 124 121.50 1,264,300 0 0 0
VKC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VLA
8.3
8.3
8.26 8.26 8.26 100 0 0 0
VLB
48.3
48.3
48.20 48.50 48.20 8,500 0 0 0
VLC
11.9
11.9
12.20 12.20 11.90 17,500 0 0 0
VLG
7.9
7.9
7.93 7.93 7.93 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.9
13.9
13.10 13.90 13.10 1,100 0 0 0
VLW
26.8
26.8
26.76 26.76 26.76 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.80 3.90 3.70 5,600 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VMG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VNB
13.3
13.3
13.30 13.30 13 13,700 0 0 0
VNC
36
36
36.10 36.10 36 1,700 0 0 0
VND
16.2
16.2
16.30 16.45 16.05 6,125,900 0 0 0
VNE
2.2
2.2
2.20 2.30 2.10 211,500 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 1,200 0 1,200 0.0
VNG
6.9
6.9
6.51 6.90 6.51 400 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.3
5.3
5.30 5.30 5.30 100 0 0 0
VNL
18.9
18.9
18.75 18.90 18.75 2,100 0 0 0
VNM
62.2
62.2
61.70 63 61.70 2,965,800 0 0 0
VNP
18.6
18.6
19.90 19.90 18.60 48,800 0 0 0
VNR
18.5
18.5
18.40 18.50 18.10 20,700 0 0 0
VNS
7.2
7.2
7.15 7.15 7.15 7,000 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
620.2
620.2
614.30 620.20 600 900 0 0 0
VOS
10.3
10.3
10.26 10.35 10.21 167,000 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.1
24.1
24.27 24.56 24.12 12,064,300 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
21
21
21.50 21.50 20.50 3,200 0 0 0
VPG
1.8
1.8
1.87 1.87 1.79 164,000 0 0 0
VPH
3.0
3.0
3.05 3.05 3 48,200 0 0 0
VPI
55.2
55.2
55.27 55.36 54.27 2,245,300 0 0 0
VPL
75
75
74 75.40 74 515,500 0 0 0
VPR
6.7
6.7
6.90 6.90 6.70 1,100 0 0 0
VPS
8.4
8.4
8.84 8.84 8.35 700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.9
24.9
24.70 24.85 24.50 544,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.8
11.8
11.80 11.80 11.80 100,000 0 0 0
VRE
24.4
24.4
24 24.45 24 2,862,500 0 0 0
VRG
13
13
13 13 13 0 0 0 0
VSA
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
VSC
14.5
14.5
14.80 14.80 14.40 4,004,500 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VSF
26.7
26.7
26.50 26.70 26.40 29,900 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.95 41.95 41.50 1,700 0 0 0
VSI
18.8
18.8
18.75 18.75 18.75 2,000 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.7
11.7
11.66 11.66 11.66 7,200 0 0 0
VTC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VTD
4.7
4.7
4.70 4.90 4.60 60,200 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VTK
37.9
37.9
39.50 39.50 37.50 12,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.55 10.55 10.40 17,000 0 0 0
VTP
54.8
54.8
53 54.80 52.20 541,800 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
10.8
10.8
10.50 10.80 10.50 500 0 0 0
VTV
14.3
14.3
14 14.30 14 53,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20.10 863,000 38,600 0 0.8
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
97
97
99 99 97 63,900 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
301.5
301.5
301.50 301.50 301.50 0 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 0 0 0 0
WSS
6
6
6 6.10 5.90 24,900 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
X20
10.9
10.9
11.26 11.26 10.89 2,100 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
13.6
13.6
13.65 13.65 13.65 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 0 0 0 0
XPH
15
15
15.50 15.50 14.10 500 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.7
9.7
9.70 9.70 9.70 200 0 0 0
YEG
7.6
7.6
7.41 7.70 7.41 347,000 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
278.6
278.6
278.83 280.59 275.77 29,463,968 969,870 1,244,076 -1.1
128.5
128.5
127.26 128.45 126.69 15,223,982 699,208 317,594 16.1
1,877.7
1,877.7
1,875.43 1,885.29 1,868.97 186,777,400 19,718,851 31,017,197 -495.0
1,727.5
1,727.5
1,727.81 1,735.20 1,715.91 457,954,400 41,314,111 57,075,908 -604.0

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