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

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

NGÀY: [ 30/09 ]    [ 29/09 ]    [ 28/09 ]    [ 25/09 ]    [ 24/09 ]    [ 23/09 ]    [ 22/09 ]    [ 21/09 ]    [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 15/09 ]    [ 14/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 08/09 ]    [ 07/09 ]    [ 04/09 ]    [ 03/09 ]    (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 10/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
27 29 27 5,800 0 0 0
AAA
7.3
7.3
7.35 7.35 7.21 1,136,900 53,500 183,400 -0.9
AAH
1.8
1.8
1.90 1.90 1.80 146,800 0 0 0
AAM
7.8
7.8
7.60 7.80 7.48 5,600 0 0 0
AAN
15.9
15.9
15.60 15.95 15.50 422,900 0 0 0
AAS
8.7
8.7
8.50 8.70 8.40 1,136,700 0 0 0
AAT
2.2
2.2
2.23 2.23 2.17 6,700 0 0 0
AAV
6.1
6.1
6.10 6.20 6 440,800 0 0 0
ABB
17.3
17.3
17.20 17.30 17.20 886,400 169,300 50,000 2.1
ABC
10
10
10 10 10 0 0 0 0
ABI
19
19
19 19 19 300 0 0 0
ABR
10.6
10.6
10.65 10.65 10.60 1,200 0 0 0
ABS
2.9
2.9
2.90 2.91 2.88 101,600 0 0 0
ABT
50.1
50.1
50.30 50.30 50.10 2,200 0 0 0
ABW
14
14
14 14.10 14 104,400 0 0 0
ACB
22.4
22.4
22.45 22.50 22.35 3,925,600 825,300 277,500 12.3
ACC
4.4
4.4
4.49 4.57 4.41 92,100 0 0 0
ACE
33.7
33.7
33.70 33.70 33.70 200 0 0 0
ACG
31.8
31.8
31.80 31.80 31.80 1,500 0 0 0
ACL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ACV
39.9
39.9
40.60 40.60 39.90 193,300 7,900 54,500 -1.9
ADC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
ADG
8.4
8.4
8.39 8.39 8.39 0 0 0 0
ADP
23.8
23.8
23.60 23.80 23.55 2,700 0 0 0
ADS
8.1
8.1
8.05 8.09 7.98 41,600 0 800 0.0
AFX
10.0
10.0
9.99 10 9.90 126,100 0 0 0
AG1
11.1
11.1
11.20 11.20 11.10 5,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.4
10.4
10.50 10.50 10.25 151,600 2,800 42,500 -0.4
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
27.7
27.7
28 28 27.70 800 0 0 0
AGR
12.3
12.3
12.22 12.26 12.08 118,900 0 3,400 0.0
AGX
132.9
132.9
132.90 132.90 132.90 0 0 0 0
AIC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
AIG
49.3
49.3
49.10 49.30 49 4,200 0 0 0
ALC
20.6
20.6
20.20 20.70 20.20 30,900 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.6
6.6
6.60 6.60 6.60 400 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.9
12.9
12.90 12.90 12.90 6,800 0 0 0
AMS
7.1
7.1
7.00 7.10 7.00 15,000 0 0 0
AMV
1.1
1.1
1.10 1.20 1.10 242,800 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.6
18.6
16.90 18.60 16.90 25,900 0 200 0.0
ANV
16.2
16.2
16.20 16.35 16.15 261,500 15,300 8,600 0.1
APC
5.3
5.3
5.40 5.40 5.30 17,100 0 0 0
APF
44.7
44.7
44.50 44.70 44 2,700 0 0 0
APG
4.7
4.7
4.73 4.78 4.60 266,100 8,900 2,000 0.0
APH
6.4
6.4
6.40 6.47 6.25 233,500 0 5,800 0.0
API
5.6
5.6
5.50 5.60 5.50 5,000 0 2,000 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.80 4.10 3.80 600 0 0 0
APS
6
6
5.90 6.10 5.90 131,500 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16
16
16 16 16 1,000 0 0 0
ASM
5.3
5.3
5.29 5.34 5.29 199,200 0 18,400 -0.1
ASP
14
14
13.20 14 13.20 125,700 0 3,500 0.0
AST
63.5
63.5
64 64 63.50 5,000 3,000 5,000 -0.1
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.0
38.0
38.13 38.13 38.04 800 0 0 0
AVG
7.9
7.9
8 8 7.80 1,400 0 0 0
BAB
10.7
10.7
10.70 10.70 10.70 2,300 0 0 0
BAF
32.2
32.2
32 32.20 31.90 1,125,900 24,500 122,000 -3.1
BAL
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.5
12.5
12.60 12.60 12.50 7,000 0 0 0
BCA
19
19
20.90 20.90 19 500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.80 5.80 5.70 22,800 0 0 0
BCE
5.7
5.7
5.43 5.69 5.43 62,100 0 100 0.0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
40.7
40.7
41.60 41.70 40.30 702,700 16,200 61,000 -1.8
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
27 27 27 0 0 0 0
BDT
9.2
9.2
8.80 9.20 8.60 6,100 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
47.2
47.2
46.90 47.20 46.60 18,500 400 4,100 -0.2
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 0 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
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
30.1
30.1
29.89 30.13 29.70 1,600 0 0 0
BHP
8.5
8.5
9.60 9.60 8.50 700 0 0 0
BIC
20.3
20.3
20.36 20.36 20.26 13,200 4,500 1,000 0.1
BID
36.4
36.4
36.40 36.55 36.05 2,388,800 199,700 50,900 5.4
BIG
4.5
4.5
4.60 4.60 4.50 210,800 0 0 0
BIO
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BKC
13
13
12.70 13 12.70 8,900 0 0 0
BKG
1.9
1.9
1.91 1.91 1.88 56,000 0 0 0
BLF
2.7
2.7
2.40 2.70 2.40 2,000 0 0 0
BLI
8
8
7.80 8.20 7.50 7,400 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17
17
17 17 17 0 0 0 0
BMC
11
11
11 11 11 3,400 0 300 0.0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.7
13.7
13.95 14 13.60 29,600 0 1,000 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMP
142
142
140.30 143.50 140.30 59,600 5,400 9,800 -0.6
BMS
13.1
13.1
13.20 13.20 12.90 68,700 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BQP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BRC
11.1
11.1
11.10 11.15 11.10 1,600 0 0 0
BRR
16.9
16.9
17 17 16.90 200 0 0 0
BRS
19.5
19.5
19 19.50 19 500 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 2,000 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
18
18
18 18 18 0 0 0 0
BSI
28
28
28.20 28.45 27.85 271,500 8,800 3,800 0.1
BSL
12.3
12.3
12.40 12.40 12.30 1,100 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BSR
27.1
27.1
27.70 27.85 27.05 8,543,000 475,500 96,700 10.3
BT1
12
12
12 12 12 1,000 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
18.6
18.6
18.64 18.64 18.64 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.6
19.6
19.80 19.80 19.20 1,400 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 18,700 0 0 0
BTP
6.7
6.7
6.61 6.82 6.61 37,800 0 0 0
BTS
4.7
4.7
4.70 4.70 4.60 1,300 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
99
99
99 99 99 0 0 0 0
BVB
11.6
11.6
11.75 11.75 11.55 304,800 0 2,000 0.0
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63
63
63.40 63.90 62.80 197,400 43,900 73,500 -1.9
BVL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.4
28.4
28.20 28.80 27.80 615,800 8,700 2,900 0.2
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
41.8
41.8
41.90 42.15 41.70 22,700 0 6,000 -0.3
BWS
31.5
31.5
30.70 31.50 30 43,500 500 0 0.0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16
16
16 16 16 500 0 0 0
C32
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C47
8.8
8.8
8.70 8.80 8.70 1,000 0 0 0
C4G
5.5
5.5
5.50 5.50 5.40 36,500 0 0 0
C69
16.8
16.8
16.80 16.80 16.60 164,100 0 9,100 -0.2
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.9
5.9
5.70 5.90 5.60 400 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.4
42.4
42.70 42.70 41.10 7,300 0 0 0
CAR
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CAT
13.8
13.8
14 14 13.70 17,800 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
24.2
24.2
24.20 24.20 24.20 3,200 0 0 0
CC1
36.9
36.9
36.86 36.86 36.86 0 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCC
7.1
7.1
7.20 7.20 7.05 500 0 0 0
CCI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CCL
3.5
3.5
3.53 3.56 3.51 60,800 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
14.3
14.3
14.30 14.30 14.30 100 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
19.3
19.3
19.30 19.40 19 179,000 14,000 7,500 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.3
25.3
25.40 25.40 25 5,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.5
10.5
10.60 10.60 10.50 1,000 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 3,400 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.6
12.6
12.60 12.70 12.50 2,515,900 700 24,000 -0.3
CET
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 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 7.30 100 0 0 0
CHP
26
26
26 26 26 1,600 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.3
9.3
9.20 9.30 9.20 2,800 0 0 0
CID
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CIG
7.0
7.0
7.36 7.36 7 35,600 0 0 0
CII
14.1
14.1
14.35 14.40 14.05 7,914,800 42,900 107,500 -0.9
CIP
1.5
1.5
1.50 1.50 1.50 200 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
56.0
56.0
55.54 56.29 55.54 9,400 0 0 0
CKD
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CKG
5.7
5.7
5.84 5.84 5.65 46,300 2,200 0 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54 54 54 500 0 0 0
CLH
20.4
20.4
20 20.40 20 6,400 0 0 0
CLI
27.2
27.2
27.10 27.30 26.90 59,100 0 0 0
CLL
27.5
27.5
27.45 27.45 27 1,600 0 200 0.0
CLM
56
56
56 56 56 0 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.9
12.9
12.80 13 12.80 45,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.7
17.7
17.80 17.80 17.70 10,300 0 0 0
CMF
350
350
336 350 336 400 0 0 0
CMG
23.8
23.8
23.10 23.90 23 208,200 53,200 53,100 0.0
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
16.2
16.2
16.30 16.40 12.20 7,400 0 0 0
CMN
16.3
16.3
16.20 16.70 16.20 700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.4
5.4
5.50 5.50 5.40 7,200 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMV
9.0
9.0
8.98 8.98 8.98 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.65 4.65 4.57 38,600 400 1,100 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
28 28 28 1,000 0 0 0
CNG
22.3
22.3
21.90 22.40 21.55 1,600 100 0 0.0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 300 0 0 0
COM
25.0
25.0
24.95 24.95 24.95 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
30
30
29.90 30 29.70 42,000 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.23 5.23 5.15 32,900 0 100 0.0
CRE
6.4
6.4
6.35 6.60 6.30 197,400 3,100 12,300 -0.1
CRV
23.3
23.3
22 23.30 22 800 0 0 0
CSC
9.1
9.1
9 9.10 8.70 33,500 0 0 0
CSI
15
15
15 15 15 20,400 20,400 0 0.3
CSM
13.1
13.1
13.20 13.20 12.80 62,500 300 3,300 0.0
CST
10.2
10.2
10 10.20 9.90 12,500 0 0 0
CSV
21.3
21.3
21.30 21.65 21.20 194,200 6,900 2,000 0.1
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
59
59
60.60 60.60 58.80 396,100 8,100 107,600 -5.9
CTF
21.1
21.1
21.30 21.30 21.05 353,900 13,300 4,100 0.2
CTG
30.6
30.6
30.65 30.70 30.50 6,515,200 414,800 2,818,600 -73.5
CTI
16.4
16.4
16.60 16.60 16.35 152,300 0 100 0.0
CTP
6.7
6.7
6.90 6.90 6.40 45,100 0 0 0
CTR
73.6
73.6
74 74.20 73.30 85,300 8,200 3,100 0.4
CTS
22.3
22.3
21.90 22.60 21.80 960,100 48,600 22,000 0.6
CTT
17.3
17.3
17.30 17.30 17.30 500 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CTX
4.9
4.9
4.80 4.90 4.70 9,900 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 68,800 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.1
11.1
11.20 11.20 11.10 6,000 0 0 0
D2D
24.7
24.7
24.52 25.10 24.52 46,100 0 500 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.6
13.6
13.80 13.80 13.60 1,300 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.28 2.29 2.22 241,300 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
DBC
16.5
16.5
16.55 16.70 16.40 833,700 0 99,500 -1.6
DBD
46.5
46.5
46.60 46.95 46.50 10,300 400 5,800 -0.3
DBM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DBT
13
13
13 13 13 0 0 0 0
DC1
5.3
5.3
4.70 5.30 4.70 5,000 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DC4
6.6
6.6
6.63 6.63 6.45 70,900 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 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
39
39
38 39.70 38 1,788,000 0 200 0.0
DCM
32.5
32.5
32.80 33.15 32.40 2,906,900 291,500 209,000 2.7
DCR
3.9
3.9
3.90 3.90 3.90 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
126
126
126 126 126 100 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 86,000 0 0 0
DDG
0.9
0.9
0.90 1 0.80 148,600 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 4,400 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DDV
17.9
17.9
17.90 18.10 17.80 193,500 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
42.0
42.0
41.71 41.97 41.48 528,900 32,100 11,800 0.9
DGT
3.7
3.7
3.80 3.80 3.70 24,800 0 0 0
DGW
43.8
43.8
40.88 43.77 40.69 5,022,100 2,075,100 137,200 84.8
DHA
52
52
51.90 52.80 51.90 14,000 0 0 0
DHB
11
11
11 11 10.90 30,300 0 0 0
DHC
35.7
35.7
35.61 35.95 35.13 320,000 53,100 101,700 -1.8
DHD
26.8
26.8
27.30 27.30 26.80 6,200 0 0 0
DHG
90.8
90.8
90.69 90.88 90.41 5,800 100 200 0.0
DHM
7.0
7.0
6.98 6.98 6.98 2,100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.50 10.50 10.30 1,400 0 0 0
DHT
50.5
50.5
51.09 51.09 49.55 1,600 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 100 0 0 0
DIG
10.3
10.3
10.25 10.25 10.10 1,832,100 171,000 271,500 -1.0
DIH
7.2
7.2
7.20 7.20 7.20 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4.3
4.3
4.20 4.30 4.20 73,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.1
2.1
2.15 2.15 2.10 555,500 0 4,100 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
DM7
19.2
19.2
19.20 19.20 19.20 100 0 0 0
DMC
57.5
57.5
57.12 57.50 57.12 2,800 0 0 0
DMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DMX
74.8
74.8
74.50 75.20 74.10 349,100 50,500 268,400 -16.3
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 100 0 0 0
DND
6.8
6.8
9.20 9.20 6.80 700 0 0 0
DNE
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DNM
5
5
5 5 5 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 0 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
28.3
28.3
29.10 29.10 27.30 9,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.5
61.5
61.50 61.50 61.40 1,800 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.7
27.7
27.75 27.95 27.20 198,000 5,500 500 0.1
DPH
45
45
45 45 45 0 0 0 0
DPM
22.6
22.6
22.90 23.05 22.55 2,681,800 222,000 322,800 -2.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.6
38.6
38.85 39 38.20 190,200 0 49,500 -1.9
DQC
9.4
9.4
9.64 9.64 9.35 8,200 0 700 0.0
DRC
10.1
10.1
10.05 10.05 9.99 58,200 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.7
1.7
1.74 1.74 1.68 72,900 0 0 0
DRI
13.6
13.6
13.99 13.99 13.53 858,700 88,900 13,700 1.1
DRL
41.6
41.6
41.50 41.70 41.50 17,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
10.3
10.3
10.40 10.50 10.20 10,800 0 2,400 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.30 22.35 22.05 457,400 43,700 26,400 0.4
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.2
12.2
12.30 12.40 12.10 59,300 0 0 0
DSN
36.7
36.7
36.90 36.90 36.65 2,100 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.3
7.3
7.50 7.80 7.30 143,000 0 0 0
DTA
3.5
3.5
3.35 3.48 3.35 2,000 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.9
10.9
11.20 11.20 10.90 75,300 0 7,600 -0.1
DTG
13.2
13.2
12.90 13.20 12.90 5,400 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.80 1.90 1.80 200 0 0 0
DTK
10.7
10.7
10.70 10.70 10.70 700 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DTP
58
58
58 58 58 0 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.6
4.6
4.50 4.60 4.50 48,800 0 0 0
DVN
17.1
17.1
17.29 17.29 17.10 8,200 0 0 0
DVP
73.8
73.8
73.90 74.10 73 23,300 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
DXG
11.3
11.3
11.20 11.35 11.10 7,339,600 806,900 531,300 3.1
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.4
13.4
13.70 13.70 13.40 173,000 2,700 0 0.0
DXS
5.6
5.6
5.63 5.66 5.56 1,298,800 1,000 184,700 -1.0
DXV
3.4
3.4
3.39 3.39 3.37 1,700 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.9
16.9
16.70 16.90 16.70 2,054,700 19,800 47,700 -0.5
EIC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EID
19.1
19.1
19.10 19.10 19.10 0 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 100 0 0 0
ELC
13.8
13.8
13.75 13.80 13.45 174,100 3,500 41,900 -0.5
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18 18 18 1,100 0 0 0
EVE
8.3
8.3
8.30 8.34 8.21 3,600 0 100 0.0
EVF
11.9
11.9
11.95 11.95 11.85 1,126,300 0 21,100 -0.3
EVG
4.1
4.1
4.17 4.17 4.10 370,600 4,400 17,400 -0.1
EVS
5
5
5 5 4.80 97,900 0 0 0
F88
61.5
61.5
61.60 62.40 61.30 48,300 1,100 1,200 0.0
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
3.0
3.0
3.02 3.03 3 31,400 16,000 0 0.0
FCN
11.1
11.1
11.20 11.25 11 672,900 81,200 2,100 0.9
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 100 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
27
27
27 27 27 0 0 0 0
FIC
16.6
16.6
16.60 16.60 16.60 200 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
3.3
3.3
3.38 3.46 3.26 333,600 0 0 0
FIT
2.9
2.9
2.94 2.94 2.90 132,000 0 0 0
FMC
33.3
33.3
33.40 33.40 33.25 6,100 1,400 400 0.0
FOC
61.7
61.7
61.50 61.70 61.10 12,300 5,200 0 0.3
FOX
62.3
62.3
62.30 62.50 61.20 52,900 0 0 0
FPT
67.7
67.7
65.73 68 65.64 11,936,600 3,481,100 497,700 219.8
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
140
140
140.40 143 140 455,100 95,900 217,300 -17.2
FSO
9.2
9.2
9.50 9.50 9.20 400 0 0 0
FT1
39
39
38.80 39 38.80 900 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
21.4
21.4
21.30 21.70 21.15 511,500 58,300 7,100 1.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.40 8.40 8.10 13,100 0 0 0
GAS
82.2
82.2
83.96 85.03 82.12 1,143,100 167,300 205,900 -3.2
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
19
19
18.90 19 18.90 12,200 0 0 0
GDA
11.3
11.3
11.35 11.35 11.25 5,900 0 0 0
GDH
9.1
9.1
8.10 9.10 8.10 200 0 0 0
GDT
15.9
15.9
16 16 15.90 4,300 0 0 0
GDW
30.2
30.2
30.20 30.20 30.20 100 0 0 0
GEE
63.4
63.4
62.50 64.29 62.50 971,300 3,200 10,000 -0.4
GEG
12.5
12.5
12.50 12.65 12.50 134,000 10,300 0 0.1
GEL
28.1
28.1
27.50 28.30 27.20 1,229,100 108,500 12,800 2.6
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
25.1
25.1
24.60 25.10 24.50 3,968,100 411,600 85,600 8.1
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.9
24.9
24.80 25 24.55 13,100 3,800 0 0.1
GIC
11.5
11.5
11 11.50 10.90 700 0 0 0
GIL
7.7
7.7
7.55 7.72 7.55 140,100 2,300 0 0.0
GKM
1.1
1.1
1.10 1.10 1.10 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
4.1
4.1
4.10 4.10 4.10 10,100 0 0 0
GMD
50.1
50.1
50.47 50.67 50.07 289,500 15,700 67,300 -3.9
GMH
6.9
6.9
6.92 6.92 6.92 0 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
25.9
25.9
25.90 25.90 25.90 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 500 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
GSP
9.9
9.9
9.80 9.90 9.80 48,800 0 0 0
GTA
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
10.6
10.6
10.59 10.59 10.59 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
31.7
31.7
32 32.05 31.45 969,100 0 15,500 -0.5
GVT
69.2
69.2
69.20 69.20 69.20 0 0 0 0
H11
6.3
6.3
6.50 6.50 6.30 300 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.10 13.30 13.10 1,100 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
14.0
14.0
13.85 13.95 13.65 2,311,400 14,000 230,700 -3.0
HAH
47.1
47.1
46.30 47.50 46.30 328,400 42,400 95,300 -2.5
HAM
41
41
41 41 41 0 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 5,400 0 0 0
HAP
7.5
7.5
7.40 7.45 7.40 16,700 0 0 0
HAR
2.5
2.5
2.55 2.55 2.50 27,400 0 0 0
HAS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HAT
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.5
8.5
8.49 8.54 8.46 38,900 0 3,200 0.0
HBC
3.6
3.6
3.70 3.80 3.60 1,171,400 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 500 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.2
23.2
23.10 23.20 22.90 11,000 0 0 0
HCD
6.2
6.2
6.24 6.24 6.16 12,100 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
26.3
26.3
26.20 26.45 26.05 2,621,700 236,700 226,900 0.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.6
8.6
8.50 8.60 8.50 300 0 0 0
HD6
7.5
7.5
7.50 7.50 7.50 1,600 0 0 0
HD8
6.0
6.0
5.97 5.97 5.97 0 0 0 0
HDA
6.7
6.7
6.70 6.80 6.30 229,400 0 0 0
HDB
22.0
22.0
21.84 22 21.60 8,914,400 905,000 2,347,900 -39.2
HDC
11.5
11.5
11.50 11.60 11.35 654,700 0 70,700 -0.8
HDG
16.2
16.2
16.25 16.35 16.10 834,800 0 80,000 -1.3
HDM
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HDP
26.4
26.4
26.40 26.40 26.40 2,000 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
28
28
28 28 28 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11
11
11 11 11 300 300 0 0.0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
112.5
112.5
112.50 112.50 112 3,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
76.3
76.3
76.30 76.30 76.30 0 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 68,100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.1
17.1
17.20 17.35 17 919,400 28,300 15,500 0.2
HHS
10.6
10.6
10.40 10.60 10.40 537,000 5,200 2,100 0.0
HHV
9.8
9.8
9.88 9.89 9.81 1,497,600 100 7,300 -0.1
HID
4.1
4.1
3.79 4.06 3.69 503,500 7,300 0 0.0
HII
10.6
10.6
9.90 10.55 9.75 838,900 80,400 27,700 0.5
HIO
7.5
7.5
7.50 7.50 7.40 1,700 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.6
13.6
13.60 13.60 13.50 16,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HLD
13.3
13.3
12.91 13.30 12.81 38,000 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
10.80 10.85 10.80 8,600 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
17.2
17.2
16.80 17.20 16.80 1,100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HNA
21.4
21.4
21.40 21.40 21.40 200 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.1
9.1
9.09 9.09 9.00 5,600 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.4
6.4
6.40 6.50 6.30 1,005,700 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.6
8.6
8.90 8.90 8.40 395,400 0 0 0
HNP
21.3
21.3
21.30 21.30 21.30 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.7
27.7
27.70 27.70 27.30 60,500 0 2,700 -0.1
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.1
16.1
16.20 16.20 16.10 9,000 3,000 0 0.0
HPG
21.9
21.9
22 22.05 21.80 13,391,400 3,314,200 1,413,000 41.7
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
65.8
65.8
65.80 65.80 65.80 200 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24
24
24.10 24.10 24 300 0 0 0
HPX
4.1
4.1
4.05 4.10 4.03 157,500 0 0 0
HQC
2.0
2.0
2 2.02 1.98 2,280,100 13,100 61,000 -0.1
HRB
31
31
31 31 31 0 0 0 0
HRC
31.2
31.2
31.15 31.15 31.15 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.55 10.60 10.50 2,037,000 32,000 16,600 0.2
HSL
10.1
10.1
9.95 10.15 9.95 116,300 1,300 6,500 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
16.40 16.40 15.60 2,100 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 800 0 0 0
HT1
11.7
11.7
11.78 11.87 11.58 403,100 11,900 0 0.1
HTC
29.7
29.7
29.71 29.71 29.71 100 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 6,200 0 0 0
HTG
33.4
33.4
33.70 33.70 33.40 500 0 0 0
HTI
18.6
18.6
18.60 18.60 18.50 8,800 0 0 0
HTL
19.5
19.5
19.51 19.51 19.51 500 0 0 0
HTM
10.3
10.3
11.30 11.30 10.10 2,400 0 0 0
HTN
6.7
6.7
6.87 6.87 6.44 377,900 15,200 14,000 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.7
12.7
11.55 12.70 11.50 3,200 0 0 0
HU1
5.4
5.4
5 5.35 5 1,600 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.6
11.6
11.50 11.55 11.35 4,700 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
12.90 13 12.60 1,601,300 12,800 2,600 0.1
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
11.1
11.1
11.15 11.15 10.90 250,800 7,200 3,100 0.0
HVN
21.5
21.5
21.90 22.15 21.40 1,369,100 30,800 970,200 -20.3
HVT
23.3
23.3
23.30 23.30 23 3,200 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HWS
14.9
14.9
14.90 14.90 14.90 100 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
1.6
1.6
1.60 1.60 1.60 1,100 0 0 0
ICG
10
10
10 10 10 1,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.4
24.4
24.70 24.70 24.41 3,700 0 0 0
ICT
17
17
17 17 17 61,500 0 0 0
IDC
30.8
30.8
31.10 31.20 30.60 892,300 130,800 584,900 -14.0
IDI
4.8
4.8
4.85 4.85 4.79 102,900 0 0 0
IDJ
3.6
3.6
3.60 3.60 3.50 210,200 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.3
21.3
21 21.40 21 6,100 0 0 0
IFS
17.3
17.3
17 17.30 17 1,800 0 0 0
IJC
7.1
7.1
7.10 7.13 7.05 926,800 2,700 82,700 -0.6
ILA
6.1
6.1
6.10 6.10 6.10 2,600 0 0 0
ILB
19
19
18.90 19 18.90 3,500 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ILS
18.5
18.5
20.80 20.80 18.50 9,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.1
38.1
38.20 38.80 38.10 3,000 0 2,800 -0.1
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
36.3
36.3
36.30 36.30 36.30 0 0 0 0
IPA
13.2
13.2
13.10 13.20 13.10 4,400 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
23.3
23.3
23.30 23.30 23.30 0 0 0 0
IST
32.5
32.5
31 32.50 31 5,600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.1
9.1
9.10 9.10 8.90 53,300 0 0 0
ITD
11.8
11.8
11.80 11.80 11.80 600 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 29,100 0 0 0
ITS
3.2
3.2
3.10 3.20 3.10 2,200 0 0 0
IVS
6.6
6.6
6.40 6.60 6.40 12,600 11,100 0 0.1
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
2.9
2.9
2.91 2.91 2.85 144,900 1,800 22,300 -0.1
KAI
12.3
12.3
13 13 12.20 210,100 0 0 0
KBC
27
27
26.70 27 26.60 876,900 25,100 88,600 -1.7
KCB
9.6
9.6
9.70 9.70 9.60 8,600 0 0 0
KDC
51.5
51.5
51 51.80 51 41,300 3,000 8,600 -0.3
KDH
15.5
15.5
15.36 15.50 15.23 2,432,900 157,400 233,200 -1.3
KDM
20.9
20.9
19.30 20.90 19.30 2,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,300 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.82 4.82 4.74 1,238,400 0 122,400 -0.6
KHP
9.6
9.6
9.61 9.65 9.60 52,600 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
KKC
6
6
6 6 6 100 0 0 0
KLB
12.4
12.4
12.15 12.40 11.90 336,400 3,500 20,400 -0.2
KMR
2.3
2.3
2.29 2.29 2.28 1,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.6
33.6
33.60 33.60 32.60 45,800 3,000 13,500 -0.4
KSB
13.3
13.3
13.10 13.25 13 360,800 2,000 9,900 -0.1
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
81.3
81.3
82.20 82.20 80.30 140,300 800 8,300 -0.6
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KSV
108
108
110.80 111 100.10 43,500 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
21 21 21 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 80,700 0 0 0
L10
23
23
23 23 23 0 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 0 0 0 0
L14
19.9
19.9
19.50 19.90 19.40 26,600 0 0 0
L18
14.9
14.9
14.80 14.90 14.60 5,300 0 0 0
L35
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L40
20.6
20.6
20.90 20.90 20 17,700 0 0 0
L43
1.8
1.8
1.90 1.90 1.80 800 0 0 0
L45
1
1
1 1 1 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 10,000 0 0 0
LAF
19.6
19.6
19.60 19.60 19.60 700 0 0 0
LAI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
LAS
10.8
10.8
10.83 10.92 10.74 83,100 0 0 0
LAW
26.1
26.1
23 26.10 23 200 0 0 0
LBE
14.7
14.7
14.70 14.70 14.60 4,000 100 0 0.0
LBM
28.2
28.2
28.15 28.20 28 3,100 1,600 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.0
7.0
7.05 7.09 7.01 487,000 0 48,100 -0.3
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.6
2.6
2.63 2.64 2.59 450,900 0 1,100 0.0
LDP
8
8
7.90 8 7.90 4,400 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.7
4.7
4.68 4.72 4.60 2,300 0 0 0
LHC
46.9
46.9
46.90 47 46 16,400 600 0 0.0
LHG
26.9
26.9
26.60 26.90 26.45 64,600 5,100 0 0.1
LIC
36.4
36.4
33.90 38 33.90 14,800 0 0 0
LIG
3
3
3 3.10 2.90 109,300 0 0 0
LIX
24.9
24.9
24.70 24.95 24.70 42,600 30,000 0 0.7
LKW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
LLM
31.8
31.8
32.50 32.50 31 38,400 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
48.2
48.2
48.15 48.55 47.30 2,421,000 415,300 285,400 6.1
LPS
22.8
22.8
23.25 23.55 22.65 1,231,800 5,500 12,600 -0.2
LPT
6.7
6.7
6.77 6.77 6.60 6,500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36
36
35.20 36 35.20 6,500 0 0 0
LSS
8.0
8.0
7.99 7.99 7.94 18,900 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
19.7
19.7
19.70 19.70 19.70 5,100 0 0 0
MA1
31
31
31 31 31 0 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 1,900 0 0 0
MAS
30.6
30.6
30.60 30.60 30.60 0 0 0 0
MBB
20.1
20.1
20.20 20.25 20.05 6,900,700 448,500 1,673,300 -24.6
MBG
2.3
2.3
2.30 2.40 2.30 11,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.1
17.1
17 17.30 17 2,000,900 10,500 0 0.2
MBT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.20 7.10 4,400 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 1,300 0 0 0
MCH
142
142
141.10 142.50 141 205,000 62,800 17,900 6.3
MCM
26.4
26.4
26.25 26.80 26.25 7,900 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MCP
28.2
28.2
28.20 28.20 28.05 40,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.20 8.60 8.20 400 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
37
37
36 37 36 1,100 0 0 0
MEC
1.1
1.1
1.10 1.10 1.10 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
6
6 6 6 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.4
29.4
29.10 29.40 29.10 1,800 0 0 0
MGC
9.8
9.8
9.80 9.80 9.80 600 0 0 0
MGG
25
25
25 25 25 200 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
26.3
26.3
26.30 26.30 26.30 1,000 0 0 0
MHC
7.7
7.7
7.31 7.70 7.31 10,700 0 400 0.0
MIC
9
9
9 9 9 0 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.8
15.8
15.80 15.90 15.75 19,200 0 1,000 0.0
MKP
27
27
27 27 27 100 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
MML
26.8
26.8
26.90 26.90 26.10 149,500 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.1
14.1
13.80 14.10 13.60 7,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.0
13.0
12.85 13 12.70 1,922,400 164,800 296,400 -1.7
MSH
30.6
30.6
30.60 30.65 30.40 55,300 2,500 13,300 -0.3
MSN
68.7
68.7
68 69 68 3,106,400 1,041,800 474,000 39.0
MSR
46.6
46.6
47.20 47.20 45.34 2,597,000 0 0 0
MST
10.1
10.1
10.10 10.20 10 1,835,200 88,600 110,500 -0.2
MTA
9.9
9.9
9.90 9.90 9.90 200 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MTP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14
14
14.20 14.20 13.50 400 0 100 0.0
MVC
12.2
12.2
12.00 12.19 12.00 3,000 0 0 0
MVN
64.4
64.4
65.20 65.20 64.40 2,700 0 0 0
MWG
71.9
71.9
70.66 72.34 70.26 2,496,200 10,700 9,000 0.1
MZG
12.0
12.0
12.45 12.45 11.95 206,200 0 50,200 -0.6
NAB
11.3
11.3
11.30 11.30 11.15 1,323,400 180,600 50,700 1.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48.30 48.30 47.85 389,300 200 86,300 -4.1
NAG
6.8
6.8
6.90 7 6.80 31,200 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NAS
31.9
31.9
30 32 30 500 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
17.1
17.1
16.90 17.10 16.60 33,000 0 0 0
NBC
7.6
7.6
7.50 7.60 7.50 11,100 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 400 0 0 0
NBP
7.1
7.1
7.20 7.20 7 14,600 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.4
11.4
11.40 11.40 11.30 20,000 0 0 0
NCS
33.7
33.7
33.70 33.70 33.70 1,000 0 0 0
NCT
85.5
85.5
85.90 85.90 85.50 6,900 0 3,100 -0.3
ND2
34.5
34.5
32.50 34.50 32.50 600 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
7.9
7.9
7.85 7.94 7.85 65,700 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.0
6.0
6.01 6.01 6.01 0 0 0 0
NED
5.7
5.7
5.70 5.70 5.70 8,600 0 0 0
NET
55.0
55.0
54.99 54.99 54.45 4,000 0 0 0
NFC
52
52
52 52 52 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.6
7.6
7.65 7.66 7.55 44,100 0 0 0
NHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NHD
58
58
60 60 58 200 0 0 0
NHH
9.8
9.8
9.80 9.85 9.66 8,700 0 0 0
NHT
11.1
11.1
11.60 11.60 11 1,600 100 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
10.7
10.7
10.70 10.70 10.60 673,400 8,500 74,300 -0.7
NLG
24.8
24.8
24.85 25.25 24.75 1,145,200 134,900 41,900 2.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.7
39.7
40 40.25 39.65 41,900 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.1
4.1
4.11 4.25 4.10 12,400 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 499,300 0 174,200 -0.8
NSC
65
65
65 65 65 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.20 4.10 1,600 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 3,300 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
NT2
20.8
20.8
20.75 21 20.75 614,500 0 0 0
NTC
129.3
129.3
128.60 129.30 128.50 19,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
50
50
50 50 50 100 0 0 0
NTL
12.2
12.2
12.30 12.35 12.15 254,200 0 0 0
NTP
55.1
55.1
52.20 55.50 52.10 1,053,800 6,800 1,000 0.3
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 100 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
11.9
11.9
11.80 11.90 11.70 325,100 32,700 0 0.4
NVL
12.8
12.8
12.81 12.91 12.76 3,741,600 0 0 0
NVP
14.8
14.8
14.80 14.80 14.80 400 0 0 0
NVT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
OCB
10.2
10.2
10.10 10.25 10.10 1,185,300 0 0 0
OCH
6.4
6.4
6.60 6.60 6.30 17,100 0 0 0
ODE
46.1
46.1
46 46.10 46 19,100 0 0 0
OGC
2.1
2.1
2.16 2.16 2.08 208,200 0 0 0
OIL
13.7
13.7
14 14.10 13.60 1,302,600 0 0 0
ONE
9.5
9.5
9.50 9.50 9.50 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 3,000 0 0 0
ORS
13.5
13.5
13.50 13.60 13.30 1,649,200 0 0 0
PAC
14.5
14.5
14.85 14.85 14.45 117,500 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.65 18.65 18.45 383,500 0 0 0
PAP
29
29
29 29 29 100 0 0 0
PAS
2.2
2.2
2.20 2.20 2.10 18,400 0 0 0
PAT
67.7
67.7
67.48 67.87 67.29 1,600 0 0 0
PBC
5.4
5.4
5.30 5.40 5.30 11,900 0 0 0
PBP
10.8
10.8
11.80 11.80 10.78 300 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.5
20.5
20.60 20.60 20.40 1,055,100 0 0 0
PCB
8.6
8.6
8.60 8.60 8.50 111,300 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 100 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.4
18.4
18.20 18.40 18.20 136,300 0 400 0.0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 2,300 0 0 0
PDB
22.6
22.6
22.18 22.65 22.08 71,800 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
86.8
86.8
85.50 86.90 85.30 2,000 0 0 0
PDR
12
12
12 12 11.80 3,341,000 0 0 0
PDV
8.3
8.3
8.33 8.48 8.30 10,700 0 0 0
PEG
5
5
4.40 5 4.40 4,200 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
38.6
38.6
38.40 38.90 38 280,000 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 12,000 0 0 0
PGB
9.7
9.7
9.70 9.70 9.70 200 0 0 0
PGC
14.2
14.2
13.95 14.20 13.85 117,600 0 0 0
PGD
20.6
20.6
21.03 21.03 20.60 500 0 0 0
PGI
23
23
23 23 23 0 0 0 0
PGN
5.8
5.8
5.90 5.90 5.80 400 0 0 0
PGS
67.5
67.5
67.50 67.50 67.50 0 0 0 0
PGT
6.3
6.3
5.70 6.30 5.70 3,400 0 0 0
PGV
21.7
21.7
21.30 22.70 21.20 2,700 0 0 0
PHC
3.6
3.6
3.56 3.57 3.51 49,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
PHP
45.6
45.6
45.80 46.50 45.30 75,900 0 0 0
PHR
32.8
32.8
33.32 33.43 32.78 538,900 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
27.7
27.7
27.71 27.71 27.71 0 0 0 0
PIC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
8.8
8.8
8.90 8.90 8.80 20,100 0 0 0
PIV
6.4
6.4
6.40 6.50 6.30 45,400 0 0 0
PJC
29.2
29.2
28.50 29.50 28.50 1,300 0 0 0
PJS
19.2
19.2
19.20 19.20 19.20 400 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.4
19.4
19.40 19.60 19.40 40,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.6
4.6
4.69 4.70 4.51 52,700 0 0 0
PLX
35.5
35.5
36.25 36.25 35.50 3,556,200 0 0 0
PMB
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PMC
120
120
120 120 120 0 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 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
38.2
38.2
37.85 38.50 37.80 1,639,200 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 1,000 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
POS
15
15
15 15 15 1,100 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7
7
7.10 7.10 7 600 0 0 0
POW
12.9
12.9
12.90 13 12.75 4,291,300 0 0 0
PPC
8.9
8.9
8.88 8.90 8.86 36,500 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.8
25.8
25.90 26 25.70 9,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.1
15.1
15.10 15.10 14.90 114,200 0 0 0
PPY
7
7
7 7 7 25,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
29.5
29.5
29.80 29.80 29.50 1,600 0 100 0.0
PRO
6.5
6.5
6.50 6.50 6.50 4,500 0 0 0
PRT
9.5
9.5
9.70 9.70 8.70 500 0 0 0
PSB
5
5
5 5 5 8,100 0 0 0
PSC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSD
11.8
11.8
11.70 11.90 11.60 56,200 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.30 8.40 8.20 113,700 0 0 0
PSL
5.7
5.7
5.60 5.70 5.60 1,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
7.4
7.4
7.30 7.40 7.30 12,000 0 0 0
PTB
30.7
30.7
30.95 30.95 30.40 86,600 0 0 0
PTC
6.0
6.0
5.95 5.95 5.95 100 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 15,100 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
18.5
18.5
19.20 19.20 18.50 2,200 100 0 0.0
PTL
1.8
1.8
1.75 1.81 1.68 41,000 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
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
PTS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.6
4.6
4.50 4.60 4.50 1,800 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.70 1.80 1.70 4,000 0 0 0
PVB
21.7
21.7
21.70 22 21.70 27,100 0 0 0
PVC
12.3
12.3
12.40 12.50 12.20 378,500 0 0 0
PVD
18.5
18.5
18.80 18.95 18.45 4,406,600 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.7
5.7
5.70 5.80 5.70 46,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.7
65.7
65.80 66 65 31,000 0 0 0
PVL
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVM
18
18
18 18 18 500 0 0 0
PVO
5.9
5.9
5.90 5.90 5.90 19,800 0 0 0
PVP
18.1
18.1
18.12 18.83 17.89 1,748,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.3
32.3
32.08 32.75 31.83 1,813,100 414,400 25,900 15.0
PVT
21.8
21.8
21.15 22.20 21.15 11,677,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
6
6
6 6 6 0 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
10.3
10.3
10.30 10.50 10.20 35,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
10.7
10.7
10.85 10.85 10.50 94,500 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
QNP
31.4
31.4
31.40 31.40 31.40 0 0 0 0
QNS
49
49
49 49 48.70 95,700 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
QNW
18
18
18 18 18 0 0 0 0
QPH
33.5
33.5
34.50 34.50 33 700 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
24
24
24 24 24 0 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
11
11
11.10 11.10 11 29,400 0 0 0
RAL
75
75
75 75 75 2,800 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
17
17
17.50 17.50 17 4,500 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
45.5
45.5
45.85 45.85 45.40 152,600 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
5.7
5.7
5.50 5.70 5.50 1,500 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.5
8.5
8.48 8.48 8.48 0 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.60 32.60 32.60 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.5
7.5
7.80 7.80 7.50 15,200 0 0 0
SAB
44.9
44.9
44.70 45.05 44.65 306,400 0 0 0
SAC
10.7
10.7
11.80 11.80 10.60 1,700 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,300 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.01 6.10 6.01 162,500 0 0 0
SAS
33.8
33.8
33.90 33.90 33.60 5,700 0 0 0
SAV
12.5
12.5
11.85 12.50 11.80 500 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.5
24.5
24.50 24.50 24.50 500 0 0 0
SBB
19.6
19.6
19.70 19.70 19.60 3,800 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SBG
13.8
13.8
13.65 13.90 13.60 233,700 0 0 0
SBH
38.5
38.5
38.50 38.50 38.10 900 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 0 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
4.4
4.4
4.40 4.50 4.30 255,500 0 0 0
SBT
23.1
23.1
23 23.45 22.75 1,584,100 0 0 0
SBV
6.1
6.1
6.08 6.08 6.08 0 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
16
16
16 16 16 0 0 0 0
SCG
65
65
65.40 65.50 64.90 22,300 0 0 0
SCI
10.1
10.1
10.30 10.30 10.10 58,700 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCL
26.5
26.5
27.40 27.40 26.20 134,700 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.4
4.4
4.48 4.48 4.36 1,020,900 0 0 0
SCS
43.0
43.0
43.25 43.35 42.95 117,700 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
7.6
7.6
8.80 8.80 7.60 6,000 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 100 0 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
10.4
10.4
10.50 10.50 10.40 5,500 0 0 0
SDA
1.8
1.8
1.70 1.80 1.70 52,800 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SDN
18
18
18 18 18 200 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
74.0
74.0
73.07 76.05 72.98 18,600 0 0 0
SEB
41
41
41.10 41.10 41 300 0 0 0
SED
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.75 10.75 10.75 0 0 0 0
SFI
27.4
27.4
27.40 27.40 27.40 0 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13.3
13.3
13.40 13.50 13.10 41,800 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 1,000 200 0 0.0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
17.2
17.2
19.10 19.10 17.20 1,000 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
53.2
53.2
53 53.50 52.80 5,700 0 0 0
SGP
20
20
20.50 20.70 19.90 15,700 0 0 0
SGR
10
10
9.90 10 9.85 37,000 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SHA
3.9
3.9
3.89 3.90 3.82 3,900 0 0 0
SHB
11.8
11.8
11.75 11.80 11.60 35,366,100 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SHI
14.7
14.7
14.90 14.90 14.60 332,100 0 0 0
SHN
7.1
7.1
6.90 7.40 6.70 139,400 0 0 0
SHP
31
31
31.50 31.50 31 1,100 0 0 0
SHS
14.3
14.3
14.40 14.50 14.12 6,099,100 10,800 189,200 -2.7
SID
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49
49
48.90 49.20 48.90 50,200 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16
16
17.80 17.80 16 200 0 0 0
SJD
14.0
14.0
13.90 13.95 13.90 15,400 0 0 0
SJE
11.9
11.9
11.80 11.90 11.70 6,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
56.20 56.80 55.10 21,700 0 0 0
SKG
7.6
7.6
7.60 7.61 7.55 22,000 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
146.7
146.7
147 147 146.70 500 0 0 0
SMA
6.5
6.5
6.51 6.51 6.50 600 0 0 0
SMB
40.3
40.3
40.85 40.85 40.20 3,300 0 0 0
SMC
10.3
10.3
10.40 10.40 10.15 122,900 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SMT
9.3
9.3
9.80 9.80 8.60 500 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.7
22.7
22.84 22.84 22.74 1,000 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SPV
35.5
35.5
35.50 35.50 35.50 100 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
38.6
38.6
36.50 38.60 36.50 500 0 0 0
SRF
7.0
7.0
6.85 6.99 6.62 13,200 0 0 0
SSB
18
18
17.80 18.20 17.65 2,647,800 0 0 0
SSC
21.6
21.6
22.75 22.75 21.60 300 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
21
21
20.85 21.20 20.70 12,807,500 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2
2
2.05 2.05 2 110,800 0 0 0
STB
78
78
76.70 79 76.70 3,168,900 0 0 0
STC
11.7
11.7
11.70 11.70 11.70 300 0 0 0
STD
5.3
5.3
5.70 5.70 5.30 2,600 0 0 0
STG
32.2
32.2
29.50 32.15 29.50 300 0 0 0
STH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
STK
7.6
7.6
8 8 7.64 4,100 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 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
16.8
16.8
16.75 16.75 16.75 100 0 0 0
SVD
4.3
4.3
4.38 4.68 4.15 16,700 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
3.4
3.4
3.10 3.40 3.10 678,600 0 0 0
SVT
9.4
9.4
9.40 9.50 9.40 4,300 0 0 0
SWC
23.8
23.8
23.80 23.80 23.70 1,800 0 0 0
SZB
40.3
40.3
41 41 40.30 500 0 0 0
SZC
18.5
18.5
18.59 18.59 18.31 284,900 0 0 0
SZE
7.7
7.7
7.80 7.80 7.70 200 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.7
28.7
28.68 28.79 28.29 24,200 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.5
10.5
10.60 10.70 10.50 8,200 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.2
22.2
22.40 22.40 22.20 11,000 0 0 0
TAL
23.2
23.2
23.60 23.80 23 69,000 0 0 0
TAR
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 32 5,000 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.4
32.4
32.20 32.50 32.15 5,852,200 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.1
12.1
12.20 12.35 12.10 3,641,200 0 0 0
TCI
9.6
9.6
9.60 9.98 9.50 22,200 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29
29
29.05 29.10 28.90 12,900 0 0 0
TCM
16.8
16.8
16.80 16.85 16.65 379,300 0 0 0
TCO
10.6
10.6
10.70 10.80 10.50 179,100 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 100 0 0 0
TCW
29.7
29.7
29.70 29.70 29.60 1,000 0 0 0
TCX
39.6
39.6
39.90 39.95 39.25 1,968,000 0 0 0
TD6
6
6
5.90 6 5.80 18,400 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 200 0 0 0
TDC
7.2
7.2
7 7.18 7 21,900 0 0 0
TDF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TDG
2.3
2.3
2.30 2.30 2.26 3,800 0 0 0
TDH
3.2
3.2
3.21 3.25 3.18 12,000 0 0 0
TDM
60
60
60 60 60 100 0 0 0
TDP
30.1
30.1
29.91 30.14 29.91 250,500 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 1,300 0 0 0
TDT
6.5
6.5
6.51 6.51 6.51 9,100 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 0 0 0 0
TED
64.6
64.6
64.60 64.60 64.60 100 0 0 0
TEG
6.0
6.0
5.90 6 5.90 103,600 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.5
40.5
40.50 40.50 40.50 100 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 7,600 0 0 0
TH1
6
6
6 6.20 6 6,000 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
132.5
132.5
133 134.50 131.90 7,000 0 100 0.0
THG
29.0
29.0
28.95 28.95 28.65 6,000 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.10 7 7,200 0 0 0
THU
11
11
11 11 11 2,500 0 0 0
THW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TID
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.90 5.90 5.80 598,700 17,400 0 0.1
TIN
104
104
104 104 103.80 23,300 4,700 0 0
TIP
16.3
16.3
16.85 16.85 16.20 41,900 0 0 0
TIS
4.2
4.2
4.40 4.40 4.20 1,600 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.9
8.9
9.10 9.10 8.90 2,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
8.2
8.2
8.25 8.25 8.16 28,800 0 0 0
TLG
49.9
49.9
50.40 50.90 49.85 89,400 0 0 0
TLH
3.7
3.7
3.73 3.73 3.66 116,700 0 0 0
TLP
7.2
7.2
7.80 7.80 6.90 27,600 0 0 0
TMB
47.5
47.5
47.10 47.50 46.50 800 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53
53
53.30 53.30 53 4,300 0 0 0
TMS
33.1
33.1
33.11 33.11 33.11 0 0 0 0
TMT
10.9
10.9
10.70 10.90 10.70 3,400 0 0 0
TMX
8.4
8.4
8.50 8.50 8.40 600 0 0 0
TN1
12.9
12.9
12.50 12.90 12.50 600 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
24.1
24.1
24.12 24.12 24.12 0 0 0 0
TNG
16.5
16.5
16.60 16.70 16.50 181,300 1,000 0 0.0
TNH
8.0
8.0
8.10 8.10 7.93 58,600 0 0 0
TNI
5.3
5.3
5.47 5.47 5 31,400 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.9
9.9
9.99 9.99 9.70 4,400 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
92.9
92.9
93.50 93.50 92.80 5,700 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 100 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.1
12.1
12.13 12.17 12.09 4,276,600 0 0 0
TPC
13.2
13.2
13 13.15 13 14,400 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 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
16.6
16.6
16.60 16.60 16.60 200 0 0 0
TRA
36.5
36.5
36.90 36.90 36.50 3,200 0 0 0
TRC
20.8
20.8
20.65 21.10 20.65 80,800 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.2
11.2
11.80 11.80 11.20 18,700 0 0 0
TS3
5.3
5.3
5.40 5.80 5.30 87,500 0 0 0
TSA
15.7
15.7
15.65 15.70 15.60 62,600 0 0 0
TSB
19.1
19.1
20.60 20.60 18.60 3,700 100 0 0.0
TSC
1.9
1.9
1.96 1.96 1.92 56,700 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TT6
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TTA
11.4
11.4
11.35 11.40 11.20 257,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
88
88
88 88 88 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.6
1.6
1.57 1.58 1.54 577,600 0 0 0
TTG
20.5
20.5
19.50 23 19.50 1,500 0 0 0
TTH
2.2
2.2
2.20 2.30 2 354,500 0 150,300 -0.3
TTL
9.7
9.7
8.10 9.70 8.10 1,100 0 0 0
TTN
12.2
12.2
12.10 12.30 12.10 8,200 0 0 0
TTS
5.5
5.5
6.30 6.30 5.50 200 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
24.8
24.8
20 24.80 20 4,500 0 0 0
TV1
18.5
18.5
18.73 18.73 18.45 19,900 0 0 0
TV2
25.9
25.9
25.80 26.30 25.80 52,700 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.3
6.3
6.35 6.35 6.31 11,000 0 0 0
TVC
7.5
7.5
7.40 7.50 7.40 3,500 0 0 0
TVD
8.7
8.7
8.60 8.70 8.60 8,600 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
9.0
9.0
8.90 9.19 8.90 338,800 0 0 0
TVS
14.8
14.8
14.90 15.25 14.70 239,800 0 0 0
TVT
15.2
15.2
15.10 15.15 15.10 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
4 4 4 0 0 0 0
TYA
16.9
16.9
16.80 16.85 16.80 6,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
3.20 3.20 2.70 41,500 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.03 3,300 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 0 0 0 0
UEM
9
9
9 9 9 400 0 0 0
UIC
54.6
54.6
55.90 55.90 54.60 500 0 0 0
ULG
12.6
12.6
12.60 12.60 12.60 700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.8
6.8
6.30 6.80 6.30 300 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 600 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
10.4
10.4
10.37 10.37 10.37 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 100 0 0 0
V68
20.3
20.3
19.90 20.30 19.90 32,500 0 0 0
VAB
9.1
9.1
9.08 9.08 9 270,800 0 0 0
VAF
25
25
25 25 25 0 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VBB
11.1
11.1
11.10 11.40 11.10 2,400 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VBT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VC1
11
11
11 11 11 0 0 0 0
VC2
3.2
3.2
3 3.20 3 41,700 0 0 0
VC3
23.7
23.7
23.50 23.70 23.30 1,004,600 1,100 51,100 -1.2
VC6
20
20
20 20 20 0 0 0 0
VC7
7.1
7.1
7.20 7.20 6.90 43,800 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 2,300 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
VCB
59
59
58.70 59.40 58.50 3,066,000 0 0 0
VCC
8.8
8.8
8.82 8.82 8.82 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 0 0 0 0
VCG
15.5
15.5
15.55 15.60 15.45 1,598,300 0 0 0
VCI
21.3
21.3
21.10 21.60 21 4,738,000 0 0 0
VCK
30.1
30.1
29.95 30.15 29.55 1,583,500 0 0 0
VCM
5.7
5.7
5.70 5.80 5.70 5,100 0 0 0
VCP
23.6
23.6
23.20 23.60 23.20 800 0 0 0
VCR
48.3
48.3
41.20 48.30 41.20 4,300 0 0 0
VCS
31.6
31.6
31.90 31.90 31.50 15,700 0 2,300 -0.1
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
14.3
14.3
14.30 14.30 14.30 500 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
26.6
26.6
25.20 26.60 25.20 500 0 0 0
VDS
11.6
11.6
11.60 11.70 11.50 377,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 1,000 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.1
3.1
2.30 3.10 2.30 10,200 0 0 0
VEA
36.3
36.3
36.40 36.50 36.10 189,200 0 0 0
VEC
31
31
30 31 30 18,900 0 0 0
VEF
78.3
78.3
78.20 79.80 78 4,100 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 15 13.70 3,300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44
44
44 44.05 44 400 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 0 0 0 0
VFS
10.5
10.5
10.50 10.60 10.30 668,000 100 21,000 -0.2
VGC
41.5
41.5
40.60 42.20 40.20 594,400 0 0 0
VGG
38.2
38.2
38.90 38.90 38.20 2,000 0 0 0
VGI
82.4
82.4
82.54 82.64 81.68 163,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
27.70 28.20 27.70 24,900 0 0 0
VGR
115
115
117 117 115 2,900 0 0 0
VGS
17.2
17.2
17.30 17.40 17.20 39,100 0 0 0
VGT
11.2
11.2
11 11.30 11 174,400 0 0 0
VGV
50.1
50.1
50.09 50.09 50.09 0 0 0 0
VHC
51.6
51.6
52 52.30 51.50 279,300 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
2.80 2.90 2.80 42,300 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 48,000 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
73.1
73.1
71.80 74.20 69.50 16,074,200 0 0 0
VIB
13.7
13.7
13.75 13.80 13.65 2,869,000 0 0 0
VIC
247.7
247.7
247.70 249.50 244.40 4,481,800 0 0 0
VID
4.5
4.5
4.53 4.53 4.53 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.9
14.9
15.20 15.20 14.90 7,600 0 0 0
VIG
4.1
4.1
4 4.10 4 21,500 0 0 0
VIM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.75 9.76 9.70 25,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
27 27 26.50 7,200 0 0 0
VIW
23.8
23.8
24 24 23.70 45,100 0 0 0
VIX
13.8
13.8
13.55 13.90 13.50 25,599,500 0 0 0
VJC
125.2
125.2
125.10 125.90 124 774,000 0 0 0
VKC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 200 0 200 0.0
VLB
47.7
47.7
47.80 47.80 47.50 10,700 0 0 0
VLC
11.8
11.8
11.90 11.90 11.80 24,800 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VLW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VMD
13.8
13.8
13.90 13.90 13.80 800 0 0 0
VMG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.6
13.6
13.80 13.80 13.60 2,400 0 0 0
VNB
15.6
15.6
16.60 17.10 15.50 196,500 0 0 0
VNC
33.5
33.5
34.70 34.70 33.50 300 0 0 0
VND
15.9
15.9
15.85 16 15.60 9,677,400 0 0 0
VNE
2.1
2.1
2.10 2.20 2 174,800 0 0 0
VNF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VNG
6.1
6.1
6.39 6.39 6.09 1,300 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
VNL
18.9
18.9
18.95 19 18.90 1,800 0 0 0
VNM
61.6
61.6
61.30 61.90 61.10 1,890,400 0 0 0
VNP
18.1
18.1
18.50 18.50 17.90 19,600 0 0 0
VNR
17.6
17.6
17.50 17.80 17.50 23,400 200 0 0.0
VNS
6.2
6.2
6.50 6.50 6.19 37,700 0 0 0
VNT
32.2
32.2
29.30 32.20 26.60 12,200 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
600.9
600.9
595 600.90 590 1,900 0 0 0
VOS
10.3
10.3
10.26 10.49 10.26 382,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.8
26.8
26.61 26.90 26.46 13,222,300 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.8
20.8
20.70 20.80 19.60 7,600 0 0 0
VPG
1.7
1.7
1.72 1.73 1.65 49,300 0 0 0
VPH
3.0
3.0
3.03 3.03 2.98 13,900 0 0 0
VPI
61.4
61.4
58.60 61.40 58 2,633,100 0 0 0
VPL
84
84
85.80 85.80 83 583,700 0 0 0
VPR
7
7
6.90 7 6.90 3,600 0 0 0
VPS
8.7
8.7
8.70 8.70 8.65 1,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.8
24.8
24.60 24.90 24.55 307,500 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.5
11.5
10.40 11.65 10.40 700 0 0 0
VRE
26.5
26.5
26.15 26.50 25.65 3,903,200 0 0 0
VRG
12.7
12.7
12.80 12.80 12.70 400 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSC
13.6
13.6
13.40 13.75 13.35 5,301,000 0 0 0
VSE
6.6
6.6
7.10 7.10 6.50 2,600 0 0 0
VSF
26.2
26.2
26.20 26.20 26 35,800 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.8
41.8
41.30 41.80 41.30 1,400 0 0 0
VSI
18.5
18.5
18.60 18.60 18.50 1,000 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13.7
13.7
13.70 13.70 13.70 100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
12.2
12.2
12.17 12.17 12.17 0 0 0 0
VTC
10.3
10.3
10 10.60 9.70 7,400 0 0 0
VTD
4.6
4.6
4.60 4.60 4.40 567,400 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
37.3
37.3
37.50 37.50 36.50 1,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.45 45,100 0 0 0
VTP
50.8
50.8
50.20 51.40 50.20 566,700 0 0 0
VTQ
4
4
4 4 4 100 0 0 0
VTR
9.7
9.7
9.70 9.90 9.50 19,900 0 0 0
VTV
14.3
14.3
14.30 14.40 14.30 9,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 1,075,700 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
88.7
88.7
88.80 88.90 87.50 54,400 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 3,600 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
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
288
288
288 288 288 200 0 0 0
WSB
54.5
54.5
52.60 54.50 52.50 300 0 0 0
WSS
5.9
5.9
6 6 5.90 8,000 0 0 0
WTC
8.5
8.5
8.55 8.55 8.55 0 0 0 0
X20
10.7
10.7
10.70 10.70 10.70 1,500 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
15.0
15.0
15.16 15.16 14.98 1,100 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 500 0 0 0
XMP
16.6
16.6
16.61 16.61 16.61 100 0 0 0
XPH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
YBC
8
8
8 8 8 1,000 0 0 0
YBM
10.0
10.0
9.66 9.98 9.66 900 0 0 0
YEG
7.2
7.2
7.21 7.25 7.17 442,200 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
278.4
278.4
279.57 279.71 277.29 25,460,751 752,412 1,368,702 -4.2
127.2
127.2
127.34 127.59 126.85 15,996,983 1,116,705 218,048 36.1
1,976.8
1,976.8
1,964.97 1,982.68 1,958.78 181,838,000 25,739,857 25,809,574 242.0
1,829.2
1,829.2
1,825.79 1,834.96 1,812.98 432,392,200 48,586,815 48,309,421 367.0

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