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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/09/2026

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 16/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 0 0 0 0
AAA
7.3
7.3
7.44 7.49 7.25 2,161,300 276,600 13,900 1.9
AAH
1.7
1.7
1.70 1.80 1.70 191,800 0 0 0
AAM
7.4
7.4
7.79 7.79 7.40 700 0 0 0
AAN
16
16
16.05 16.10 15.95 175,500 0 0 0
AAS
9.1
9.1
8.60 9.20 8.60 2,314,800 0 200 0.0
AAT
2.1
2.1
2.09 2.09 2.05 46,100 0 0 0
AAV
6
6
6 6.10 5.90 86,800 0 0 0
ABB
17.4
17.4
17.40 17.40 17.30 416,600 3,400 0 0.1
ABC
10
10
10.10 10.10 10 400 0 0 0
ABI
18.9
18.9
18.90 18.90 18.60 3,600 800 0 0.0
ABR
10.9
10.9
10.85 10.85 10.85 300 0 0 0
ABS
2.9
2.9
2.91 2.91 2.85 34,200 0 0 0
ABT
50.5
50.5
50.20 50.50 50.10 800 0 0 0
ABW
14
14
14 14.10 14 123,000 0 0 0
ACB
22.6
22.6
22.10 22.60 22.05 8,017,800 4,259,500 1,035,300 72.7
ACC
4.3
4.3
4.29 4.35 4.27 165,100 0 0 0
ACE
32.8
32.8
33.20 33.20 32.20 2,800 0 0 0
ACG
31.8
31.8
31 31.80 30.60 1,300 100 0 0.0
ACL
11.0
11.0
10.65 11.25 10.65 7,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
ACV
39.4
39.4
39.40 39.60 39.10 149,000 25,400 0 1.0
ADC
16.2
16.2
17 17 16.20 900 0 0 0
ADG
8.5
8.5
7.90 8.51 7.50 2,200 0 0 0
ADP
23.7
23.7
24 24.80 23.65 5,000 0 0 0
ADS
7.9
7.9
7.95 7.96 7.90 24,600 0 0 0
AFX
9.9
9.9
9.85 9.90 9.80 112,900 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.0
10.0
10.10 10.10 9.96 211,700 0 6,600 -0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
27
27
27 27.10 24.10 15,600 0 0 0
AGR
11.9
11.9
11.93 12.08 11.84 119,200 400 0 0.0
AGX
145
145
145 145 145 0 0 0 0
AIC
7.6
7.6
7.60 7.60 7.60 2,000 0 0 0
AIG
48
48
48.10 48.20 48 4,000 0 0 0
ALC
20.9
20.9
20.90 21.10 20.80 8,300 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.6
6.6
6.50 6.70 6.50 1,000 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
AMS
7.1
7.1
7.00 7.10 7.00 2,300 0 0 0
AMV
1
1
1.10 1.10 1 62,200 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18
18
18 18.55 17.55 13,300 0 0 0
ANV
15.8
15.8
15.90 16.10 15.65 200,200 3,500 17,500 -0.2
APC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
APF
44.7
44.7
44.10 44.70 44 2,600 0 0 0
APG
4.5
4.5
4.58 4.60 4.50 73,200 0 4,900 0.0
APH
6.8
6.8
6.98 6.98 6.78 491,100 0 13,900 -0.1
API
5.4
5.4
5.40 5.40 5.40 19,800 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.60 4 3.60 1,500 0 300 0.0
APS
6.2
6.2
6 6.20 5.90 356,400 0 14,200 -0.1
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
16.3
16.3
16.30 16.30 16.30 200 0 100 0.0
ASM
5.2
5.2
5.21 5.26 5.14 52,400 300 14,600 -0.1
ASP
15.5
15.5
15.30 15.95 15.30 230,200 1,000 0 0.0
AST
62.7
62.7
63 63 62.70 5,400 1,000 100 0.1
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.5
38.5
38.52 38.52 38.52 200 0 0 0
AVG
7.5
7.5
7.60 7.80 6.60 78,200 0 0 0
BAB
10.7
10.7
10.60 10.70 10.50 2,000 0 0 0
BAF
32.1
32.1
32.15 32.25 31.80 1,020,700 25,100 66,200 -1.3
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29
29
29 29 29 200 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
12.7
12.7
12.80 12.80 12.70 16,400 0 0 0
BCA
18.8
18.8
18.90 18.90 18.80 1,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.6
5.6
5.60 5.60 5.50 8,600 0 0 0
BCE
5.6
5.6
5.56 5.59 5.45 61,800 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 600 0 0 0
BCM
40.4
40.4
40 41.40 39.60 672,500 18,800 14,900 0.2
BCP
10
10
8.50 10 8.50 200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26.7
26.7
26 26.70 26 700 0 0 0
BDT
8.8
8.8
8.60 8.80 8.50 5,000 0 0 0
BDW
23
23
23 23 23 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
48.6
48.6
48.50 50.10 47.90 378,300 48,400 7,700 1.9
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 5,000 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
27.8
27.8
28.50 28.50 27.80 3,500 0 0 0
BHP
8.5
8.5
9.20 9.20 8.50 900 0 0 0
BIC
19.8
19.8
19.93 19.93 19.79 11,000 0 100 0.0
BID
36.4
36.4
36.95 36.95 36.30 2,256,300 219,300 441,500 -8.1
BIG
5.7
5.7
5.10 5.70 5 1,710,400 0 300 0.0
BIO
12
12
12 12 12 100 0 0 0
BKC
12.3
12.3
11.50 12.30 11.50 6,600 0 0 0
BKG
1.8
1.8
1.77 1.84 1.77 164,000 0 0 0
BLF
2.5
2.5
2.60 2.60 2.50 1,800 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10.9
10.9
11 11 10.90 2,300 0 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
13.6
13.6
13.60 13.60 13.30 12,500 1,300 1,300 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
8.1
8.1
9.30 9.30 8.10 1,000 200 800 0.0
BMP
146.9
146.9
145 146.90 143.40 133,700 70,300 19,600 7.5
BMS
12.5
12.5
12.70 12.70 12.20 400 0 0 0
BMV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
18
18
17 18 17 300 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BQP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BRC
11.1
11.1
10.90 11.10 10.90 200 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
19.9
19.9
19.70 19.90 19.70 3,200 0 0 0
BSA
20
20
20 20 20 300 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BSI
26.3
26.3
26.70 26.75 26.20 202,300 9,000 7,700 0.0
BSL
12.2
12.2
12.30 12.30 12.20 2,000 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSQ
16
16
16 16 16 5,500 0 0 0
BSR
30.6
30.6
30.95 31.80 30.60 16,487,100 6,165,400 2,553,400 112.6
BT1
12
12
12 12 12 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
15.9
15.9
15.91 15.91 15.91 4,400 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.1
19.1
19.10 19.20 19.10 500 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.7
6.7
6.79 6.79 6.67 15,600 0 10,000 -0.1
BTS
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
14.5
14.5
15 15 14.50 1,500 0 0 0
BTV
20
20
20 20 20 100 0 0 0
BTW
99
99
99 99 99 0 0 0 0
BVB
10.9
10.9
11.25 11.25 10.90 1,271,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71
71
69.90 71 68.90 988,000 498,400 148,200 24.9
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.7
27.7
28 28 27.30 478,200 44,000 14,000 0.8
BWA
10
10
9.70 10 9.70 10,200 0 0 0
BWE
42
42
42 42.10 41.50 5,400 200 1,200 0.0
BWS
29.1
29.1
29.20 30 29 10,900 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16
16
16 16 16 0 0 0 0
C32
15.6
15.6
14.65 15.60 14.65 14,100 0 0 0
C47
8.9
8.9
8.60 8.88 8.60 400 0 0 0
C4G
5.1
5.1
5.20 5.30 5.10 132,900 0 0 0
C69
17
17
16 17 15.80 520,400 2,600 79,100 -1.2
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
6.1
6.1
6.10 6.10 5.80 10,300 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.2
41.2
41 41.30 40.50 4,000 0 0 0
CAR
18.3
18.3
18.30 18.30 18.30 400 0 0 0
CAT
13.6
13.6
13.80 13.80 13.60 5,600 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
21.8
21.8
22.50 22.60 21.30 14,300 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 100 0 0 0
CCA
14.5
14.5
13 14.50 13 300 0 0 0
CCC
6.6
6.6
6.16 6.67 6.16 5,400 0 0 0
CCI
16.8
16.8
16.80 16.80 16.80 200 0 0 0
CCL
3.4
3.4
3.45 3.45 3.35 29,800 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
14.2
14.2
13.80 14.20 13.80 1,700 0 0 0
CCS
7.4
7.4
7.40 7.40 7.40 100 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
19.4
19.4
19.20 19.50 19.20 142,800 40,000 0 0.8
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.9
24.9
25 25.10 24.90 6,600 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
CDR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.5
11.5
11.90 11.90 11.50 4,080,800 1,000 176,200 -2.0
CET
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CFM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3
3
3 3 3 400 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26
26
26.05 26.05 26 2,200 0 0 0
CHS
10
10
10 10 10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.1
9.1
9 9.10 9 4,600 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIG
7.8
7.8
7.59 7.90 7.59 196,800 0 0 0
CII
12.7
12.7
12.95 13 12.55 8,909,100 54,700 778,900 -9.3
CIP
1.7
1.7
1.70 1.70 1.70 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
56.8
56.8
57.03 57.36 56.53 45,100 0 0 0
CKD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CKG
5.8
5.8
5.70 5.83 5.70 16,500 0 3,200 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54 54 54 300 0 0 0
CLH
20.1
20.1
20.20 20.20 20.10 400 0 0 0
CLI
27
27
26.80 27.10 26.80 46,200 0 0 0
CLL
27.1
27.1
27.05 27.15 27 11,800 0 0 0
CLM
56.8
56.8
56.80 56.80 56.80 0 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.9
12.9
12.90 13 12.80 15,400 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
18 18 17.80 800 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
22.8
22.8
22.80 23.10 22.80 72,000 8,100 16,000 -0.2
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15
15
15.50 15.50 14.20 10,200 0 0 0
CMN
16.4
16.4
16.20 16.40 16.20 1,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.4
5.4
5.20 5.50 5.10 27,600 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.7
4.7
4.62 4.70 4.62 25,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
22.3
22.3
22 22.30 22 1,100 0 0 0
CNN
50
50
50 50 50 100 0 0 0
CNT
4.8
4.8
4.80 4.80 4.80 1,100 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
29.8
29.8
29.80 30 29.60 59,300 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.20 5.20 5.12 84,800 0 500 0.0
CRE
6.3
6.3
6.28 6.30 6.20 146,700 900 4,600 0.0
CRV
22.1
22.1
22.10 22.10 22.10 500 0 0 0
CSC
8.7
8.7
8.70 8.70 8.40 5,100 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 3,100 0 0 0
CSM
12.6
12.6
12.65 12.65 12.35 16,900 0 4,000 -0.1
CST
10.1
10.1
10.10 10.10 10.10 1,300 0 0 0
CSV
20.8
20.8
20.55 20.95 20.55 131,500 24,900 10,300 0.3
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.1
6.1
6.10 6.10 6.10 500 0 500 0.0
CTB
16.5
16.5
16.50 16.50 16.50 400 0 0 0
CTD
57.5
57.5
58.40 58.40 57.40 175,100 1,700 6,400 -0.3
CTF
21
21
21.20 21.20 20.40 317,900 2,700 28,000 -0.5
CTG
30.9
30.9
30.65 30.85 30.20 4,346,000 1,753,700 641,900 34.3
CTI
15.4
15.4
15.50 15.60 15.40 152,600 0 0 0
CTP
6.6
6.6
6.30 6.60 6.30 203,700 0 0 0
CTR
72.7
72.7
73 73.30 72.50 152,700 42,500 0 3.1
CTS
21.3
21.3
21.75 21.75 21.25 1,122,300 80,000 116,300 -0.8
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CTX
4.9
4.9
4.70 4.90 4.70 5,700 0 0 0
CVN
1.2
1.2
1.20 1.30 1.10 218,400 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
11.5
11.5
11.20 11.50 11.20 14,200 0 0 0
D2D
25.0
25.0
25.35 25.43 24.77 55,200 0 2,200 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.90 13.70 800 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 2.28 2.18 24,200 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.4
7.4
7.62 7.79 7.41 1,000 0 0 0
DBC
15.9
15.9
16 16.05 15.85 717,500 0 23,700 -0.4
DBD
46.7
46.7
46.10 46.65 45.80 11,100 500 300 0.0
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13
13
13.05 13.05 13 200 0 0 0
DC1
5.2
5.2
5.10 5.20 4.70 2,100 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.59 6.59 6.41 136,300 1,000 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
41.7
41.7
38.95 41.65 38.95 4,214,500 0 0 0
DCM
33.4
33.4
33.90 34.25 33.40 3,447,000 188,300 536,900 -11.8
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 12,600 0 0 0
DDG
0.9
0.9
1 1 0.90 393,000 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.1
9.1
10.10 10.10 9.10 200 0 0 0
DDV
17
17
17.10 17.40 17 423,200 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35
35
36.10 36.20 34.85 912,600 11,300 270,100 -9.2
DGT
3.8
3.8
3.80 3.80 3.60 29,900 0 0 0
DGW
43.7
43.7
44.65 45.19 43.62 1,486,900 390,300 195,800 8.7
DHA
54.5
54.5
52.80 54.50 52.10 65,500 0 400 0.0
DHB
12.3
12.3
12.10 12.50 11.80 100,500 0 0 0
DHC
35.1
35.1
36.39 36.39 34.98 477,200 19,300 182,800 -5.9
DHD
26.6
26.6
26.50 26.60 26.50 4,200 0 0 0
DHG
90.1
90.1
90.50 90.50 90.10 6,200 0 0 0
DHM
6.9
6.9
6.60 6.94 6.60 6,100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
49.1
49.1
50.82 50.82 47.73 13,000 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 2,800 0 0 0
DIG
10.0
10.0
9.96 10 9.92 1,546,000 3,100 20,200 -0.2
DIH
7.2
7.2
7.20 7.20 7.20 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4
4
4.10 4.10 3.90 169,700 0 12,100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
2.03 2.05 2 564,600 500 0 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
12.6
12.6
14.80 14.80 12.60 900 0 0 0
DMC
54.5
54.5
55.50 55.50 54.50 2,700 0 0 0
DMN
8
8
8 8 8 0 0 0 0
DMX
75
75
72.10 75.90 72 750,300 397,200 390,900 0.5
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 0 0 0 0
DND
6.7
6.7
8 8 6.70 400 0 0 0
DNE
11
11
9.50 11 9.50 3,200 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
27
27
27 27 27 100 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 5,000 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
11.60 12 11.60 2,200 0 0 0
DP1
27.4
27.4
27.50 27.50 27.40 5,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.9
61.9
61.20 61.90 61 2,200 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.2
27.2
27.20 27.35 26.70 255,600 500 15,900 -0.4
DPH
45
45
45 45 45 0 0 0 0
DPM
23
23
23.15 23.75 22.95 6,232,700 605,600 389,100 5.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.1
38.1
37.65 38.75 37.65 299,700 44,800 11,600 1.3
DQC
9.7
9.7
9.40 9.70 9.40 2,800 0 0 0
DRC
10
10
9.85 10.10 9.85 150,500 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.7
1.7
1.75 1.75 1.64 193,400 0 0 0
DRI
13.9
13.9
13.25 14.09 13.25 2,359,000 0 75,600 -1.1
DRL
42.4
42.4
42.40 42.40 42.35 14,400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
10.1
10.1
10.05 10.35 9.90 18,500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
21.95 22.15 21.95 447,100 11,600 36,900 -0.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.2
12.2
12 12.20 12 93,300 0 0 0
DSN
37.0
37.0
36.80 36.95 36.80 2,700 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.8
7.8
8 8.40 7.70 311,500 0 0 0
DTA
3.6
3.6
3.56 3.56 3.56 100 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.4
10.4
10.40 10.60 10.30 78,500 0 0 0
DTG
12.7
12.7
12.70 12.70 12.70 0 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 3,500 0 0 0
DTK
10.5
10.5
10.60 10.60 10.40 4,200 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DTP
60
60
59.50 60 59.50 700 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
6.3
6.3
6.30 6.30 6.30 100 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 51,100 0 0 0
DVN
17
17
17.20 17.30 17 5,700 0 0 0
DVP
73.2
73.2
73.40 73.60 72.70 6,200 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.1
13.1
13.13 13.13 13.13 700 0 0 0
DXG
10.6
10.6
10.60 10.70 10.30 10,689,800 280,600 518,500 -2.5
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.10 13.20 13.10 66,100 0 1,900 0.0
DXS
5.4
5.4
5.48 5.52 5.34 756,800 10,100 0 0.1
DXV
3.2
3.2
3.16 3.16 3.16 100 0 0 0
E12
4
4
4 4 4 1,100 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 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
15.1
15.1
16 16 15.10 1,900 0 0 0
EFI
2.1
2.1
2.10 2.10 1.90 21,000 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.1
16.1
16.25 16.40 16.05 4,117,200 499,800 1,122,300 -9.9
EIC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
EID
18.7
18.7
18.20 18.70 18 23,400 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ELC
13.5
13.5
13.45 13.50 12.90 378,700 12,400 8,700 0.0
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
18.2
18.2
18 18.20 18 500 0 0 0
EVE
8.5
8.5
8.60 8.60 8.32 2,900 400 0 0.0
EVF
11.5
11.5
11.50 11.65 11.40 1,590,200 193,900 600 2.2
EVG
4.0
4.0
4 4.05 3.97 244,500 0 15,000 -0.1
EVS
4.7
4.7
4.80 4.80 4.70 200,700 0 0 0
F88
60.8
60.8
60.50 62 60.50 97,500 100 0 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
2.9
2.9
2.91 2.91 2.87 18,800 1,300 7,000 0.0
FCN
10.9
10.9
10.90 10.95 10.60 485,900 36,000 11,500 0.3
FCS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
FIC
15.1
15.1
16.40 16.40 14.70 11,500 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.9
2.9
2.85 3.03 2.75 185,600 0 0 0
FIT
3.0
3.0
2.91 3.08 2.91 542,300 0 0 0
FMC
33.3
33.3
33.30 33.30 33 6,200 0 900 0.0
FOC
61.3
61.3
61.40 61.50 61.10 9,700 6,200 0 0.4
FOX
60.3
60.3
61.20 61.30 60.10 71,100 0 0 0
FPT
67.1
67.1
66.18 67.09 65 7,748,100 3,667,600 2,055,800 119.3
FRC
25
25
25 25 25 700 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
128
128
129.50 133.30 128 401,800 120,800 183,700 -7.7
FSO
9.5
9.5
9.50 9.50 9.50 100 0 0 0
FT1
43.4
43.4
43.40 43.40 43.40 100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
20.2
20.2
20.35 20.40 20 410,000 600 92,300 -1.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.9
7.9
8 8 7.80 25,500 0 0 0
GAS
86.9
86.9
89.02 90.38 86.88 2,653,700 556,100 162,900 35.8
GCB
5.1
5.1
5.10 5.10 5.10 600 0 0 0
GCF
18.9
18.9
18.30 19 18.20 3,100 0 0 0
GDA
11.0
11.0
11.07 11.07 10.89 24,900 0 0 0
GDH
10.3
10.3
10.30 10.30 10.30 100 0 0 0
GDT
15.8
15.8
15.75 15.80 15.75 44,600 25,300 0 0.4
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
62.4
62.4
61.51 63.89 61.51 1,660,700 446,500 55,300 24.8
GEG
12.3
12.3
12.40 12.40 12.30 112,200 0 0 0
GEL
27.2
27.2
27.60 27.70 26.90 1,117,800 444,300 61,000 10.5
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.0
23.0
23.45 23.60 22.85 6,704,300 804,800 1,579,500 -17.7
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.4
24.4
24.10 24.40 24.05 11,500 0 0 0
GIC
11
11
10.90 11.30 10.90 400 0 0 0
GIL
7.9
7.9
7.61 7.92 7.60 201,800 9,600 0 0.1
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
4
4.60 4.60 3.50 10,200 0 0 0
GMD
51.1
51.1
51 51.13 50.53 867,100 7,400 332,900 -24.9
GMH
6.8
6.8
6.80 6.80 6.80 100 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 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 200 0 0 0
GSM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
GSP
9.9
9.9
9.84 10 9.84 38,600 0 0 0
GTA
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.5
22.5
22.50 22.50 22.50 400 0 0 0
GVR
32.1
32.1
31.15 32.70 30.90 4,363,200 0 14,800 -0.5
GVT
70.4
70.4
70.40 70.40 70.40 0 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HAG
14
14
14 14 13.80 805,500 0 10,600 -0.1
HAH
47.5
47.5
46.65 47.70 46.55 1,015,100 302,200 269,800 1.5
HAM
41
41
41 41 41 0 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 900 0 0 0
HAP
7.3
7.3
7.20 7.30 7.10 96,000 0 3,300 0.0
HAR
2.4
2.4
2.48 2.48 2.41 33,400 0 0 0
HAS
9.9
9.9
9.87 9.87 9.87 300 0 0 0
HAT
29.8
29.8
29 29.80 28.50 800 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 4,500 0 0 0
HAX
8.2
8.2
8.23 8.28 8.22 28,200 0 0 0
HBC
3.5
3.5
3.50 3.60 3.50 200,800 0 3,000 0.0
HBD
15.7
15.7
15.70 15.70 15.70 0 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 1,000 0 0 0
HCC
22.9
22.9
22.60 22.90 22.50 15,400 0 0 0
HCD
6.4
6.4
6.35 6.35 6.26 16,300 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
24.9
24.9
25.25 25.25 24.70 3,072,800 167,700 657,800 -12.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 1,000 0 0 0
HD6
7.5
7.5
7.80 7.80 7.50 600 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6.6
6.6
6.60 6.70 6.50 177,600 0 0 0
HDB
21.7
21.7
21.60 21.68 21.44 9,625,600 2,726,700 909,000 49.3
HDC
11.3
11.3
11.30 11.30 11.15 762,500 3,000 40,800 -0.4
HDG
16.1
16.1
15.85 16.30 15.85 675,400 43,700 17,200 0.4
HDM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HDP
26.4
26.4
26.40 26.40 26.40 0 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
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
111.8
111.8
112 112.20 111.80 4,200 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
76.2
76.2
76.20 76.20 76.20 0 0 0 0
HHG
0.7
0.7
0.70 0.70 0.60 47,900 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
17.05 17.10 16.75 525,800 7,800 47,900 -0.7
HHS
9.9
9.9
9.90 9.92 9.71 673,900 3,000 6,900 0.0
HHV
9.4
9.4
9.31 9.49 9.30 1,554,100 1,100 0 0.0
HID
5.3
5.3
5.22 5.29 4.80 2,888,500 17,300 19,400 0.0
HII
10.9
10.9
10.85 11.25 10.75 691,900 69,200 11,600 0.6
HIO
7.3
7.3
7.30 7.30 7.30 1,500 0 500 0.0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.3
26.3
26.30 26.30 26.30 100 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.7
13.7
13.80 13.80 13.40 13,300 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
10
11.10 11.10 10 4,000 0 0 0
HLD
13.5
13.5
13.60 13.80 12.90 10,100 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
10.5
10.5
10.50 10.50 10.50 600 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
15.50 17.20 15.50 200 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HMS
29
29
29 29 29 0 0 0 0
HNA
22
22
22 22 22 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
8.9
8.9
9.00 9.09 8.90 6,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.1
6.1
6.10 6.20 6 1,221,100 50,000 3,000 0.3
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.8
8.8
9.10 9.20 8.50 323,800 0 0 0
HNP
13
13
13.50 13.50 13 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 5,400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
26.8
26.8
26.90 27 26.60 14,000 1,200 400 0.0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.10 16.20 16.10 600 0 0 0
HPG
21.0
21.0
21.20 21.25 20.95 12,277,500 1,779,500 3,556,900 -37.4
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
62.2
62.2
62.20 62.20 62.20 500 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
3.9
3.9
3.99 4 3.94 320,200 0 0 0
HQC
1.9
1.9
1.94 1.94 1.90 1,991,200 42,800 23,900 0.0
HRB
31
31
31 31 31 0 0 0 0
HRC
33.3
33.3
33.70 33.70 31.45 2,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.15 10.15 10.05 1,435,500 13,500 45,500 -0.3
HSL
8.8
8.8
8.90 8.95 8.49 229,100 1,300 15,400 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.9
15.9
15.90 15.90 15.90 500 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 900 0 0 0
HT1
11.8
11.8
11.90 12.10 11.75 237,300 3,500 9,300 -0.1
HTC
29.4
29.4
29.41 29.41 29.41 100 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 3,700 0 0 0
HTG
34
34
33.30 34 33.25 8,200 0 0 0
HTI
18.6
18.6
18.85 18.85 18.55 6,300 0 0 0
HTL
20.2
20.2
20.34 20.34 20.24 1,200 1,000 0 0.0
HTM
10.9
10.9
10 10.90 10 500 0 0 0
HTN
6.6
6.6
6.70 6.70 6.60 233,600 0 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
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
5.6
5.6
5.63 5.63 5.63 1,500 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 1,400 0 0 0
HU4
8.3
8.3
8.20 8.30 8 1,400 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
HUB
11.2
11.2
11.20 11.20 11.20 300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.80 12.80 12.60 708,900 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.6
10.6
10.75 10.75 10.55 143,700 100 4,400 0.0
HVN
20
20
20.65 20.65 20 1,430,800 10,900 1,105,900 -22.0
HVT
23.5
23.5
23.30 23.50 23.20 1,600 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 900 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 300 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 1.60 300 0 0 0
ICG
10.1
10.1
10.20 10.20 10.10 1,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
24.80 24.99 24.80 1,200 0 0 0
ICT
17
17
17 17 17 0 0 0 0
IDC
31
31
30.40 31.20 30.40 1,988,800 524,800 1,114,100 -18.0
IDI
4.7
4.7
4.69 4.81 4.69 130,700 0 0 0
IDJ
3.4
3.4
3.50 3.50 3.40 113,900 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21 21.40 21 3,600 0 0 0
IFS
17.4
17.4
17.30 17.40 17.30 3,600 0 1,000 0.0
IJC
6.9
6.9
6.90 6.95 6.85 717,900 11,100 7,700 0.0
ILA
6
6
6 6 6 11,100 0 0 0
ILB
19
19
19 19 19 5,300 0 0 0
ILC
6.7
6.7
6.60 6.70 6.60 400 0 0 0
ILS
18.6
18.6
18.50 18.60 18.50 800 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.6
36.6
36.60 37.25 36.60 4,900 0 100 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
35.3
35.3
35.30 35.30 35.30 0 0 0 0
IPA
12.4
12.4
12 12.40 11.90 169,500 3,400 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
30.4
30.4
30.50 30.50 30.40 1,700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.7
8.7
8.70 8.75 8.60 53,600 0 0 0
ITD
11.4
11.4
11.40 11.40 11 3,100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 20,700 0 0 0
ITS
3
3
3.20 3.20 3 4,800 0 0 0
IVS
6.5
6.5
6.30 6.50 6.30 23,900 7,300 12,600 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.8
2.8
2.80 2.83 2.75 122,800 2,100 0 0.0
KAI
11.9
11.9
12.10 12.20 11.80 183,800 0 0 0
KBC
26
26
25.95 26.30 25.65 1,859,800 21,700 1,148,400 -29.3
KCB
9.6
9.6
9.60 9.70 9.60 1,800 0 0 0
KDC
51.2
51.2
51.50 51.50 50.60 83,700 2,000 18,700 -0.8
KDH
13.9
13.9
14.18 14.27 13.86 4,287,600 92,500 1,207,300 -17.1
KDM
22
22
20.30 23.80 20 6,700 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.58 4.61 4.54 1,149,500 0 112,100 -0.5
KHP
9.4
9.4
9.37 9.37 9.37 600 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
KHW
26
26
26 26 26 500 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 0 0 0 0
KKC
6
6
6 6 6 7,100 0 0 0
KLB
12.1
12.1
12 12.10 11.90 94,100 0 12,700 -0.2
KMR
2.3
2.3
2.28 2.28 2.24 4,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.0
33.0
32.85 32.95 32 48,500 0 23,400 -0.8
KSB
12.9
12.9
13 13.10 12.85 260,000 0 0 0
KSD
5.5
5.5
5.60 5.60 5.40 2,000 0 0 0
KSF
78.4
78.4
78.10 78.50 78.10 134,900 2,100 0 0.2
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12
12
12 12 12 0 0 0 0
KSV
102.6
102.6
106 106 102.60 21,100 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 1.10 1 56,900 0 0 0
L10
23.9
23.9
23.90 23.90 23.90 0 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 1,000 0 0 0
L14
19
19
19.20 19.30 18.80 38,400 0 2,300 0.0
L18
13.9
13.9
14 14 13.90 9,600 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
20.5
20.5
20.70 21.80 20.10 5,000 0 0 0
L43
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.9
17.9
17.90 17.90 17.90 2,200 0 0 0
LAI
7.8
7.8
7.70 7.80 7.70 1,400 0 0 0
LAS
11.0
11.0
11.20 11.38 10.92 416,000 0 0 0
LAW
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBE
15
15
15 15.20 15 9,800 0 0 0
LBM
27.7
27.7
27.20 28 27.20 18,700 2,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.78 6.79 6.71 599,300 2,000 0 0.0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.4
2.4
2.48 2.50 2.42 379,500 0 0 0
LDP
7.6
7.6
7.40 7.60 7.40 36,400 0 0 0
LDW
22.2
22.2
22.20 22.20 22.20 100 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
4.8
4.8
4.64 4.86 4.59 3,900 0 0 0
LHC
46.2
46.2
45 46.20 44.60 2,100 0 0 0
LHG
26.8
26.8
26.90 26.90 26.60 68,800 4,800 0 0.1
LIC
35.3
35.3
33.10 36.90 33.10 29,800 0 0 0
LIG
3
3
2.90 3 2.90 38,400 0 0 0
LIX
24.6
24.6
24.80 24.80 24.60 10,800 200 0 0.0
LKW
31
31
31 31 31 0 0 0 0
LLM
31.5
31.5
30.90 33 30.80 13,400 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
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
46.6
46.6
47.75 47.75 46.10 2,598,300 249,700 215,400 1.6
LPS
21.6
21.6
21.65 21.85 21.45 621,200 0 300 0.0
LPT
6.9
6.9
6.86 6.95 6.77 13,300 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.7
35.7
34.10 35.70 34.10 12,200 0 0 0
LSS
7.8
7.8
7.90 7.90 7.73 17,800 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
21
21
21 21 21 0 0 0 0
MA1
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MAC
11.5
11.5
10.60 11.50 10.60 400 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
MBB
20.3
20.3
20.05 20.30 20 9,098,600 4,786,000 25,300 96.0
MBG
2.3
2.3
2.30 2.30 2.20 47,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.4
16.4
16.60 16.60 16.30 2,053,100 500 1,000 0.0
MBT
8.8
8.8
8.70 8.80 8.70 800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 300 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 5,700 0 0 0
MCH
145
145
143.40 145 142.80 1,289,200 838,900 179,400 95.4
MCM
26.5
26.5
26.50 26.50 26.45 8,300 0 0 0
MCO
4.9
4.9
4.80 4.90 4.70 5,300 0 0 0
MCP
27.9
27.9
27.85 27.90 27.80 36,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8 8 8 100 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 900 0 0 0
MDG
36.5
36.5
36.50 36.50 36.50 300 0 0 0
MEC
1
1
1 1 1 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.2
28.2
28.80 28.80 25.70 10,700 0 0 0
MGC
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
24.9
24.9
24.90 24.90 24.90 0 0 0 0
MHC
7.1
7.1
6.93 7.29 6.93 3,900 600 0 0.0
MIC
8.3
8.3
8.10 8.40 8.10 900 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.6
15.6
15.60 15.95 15.55 107,200 33,000 2,600 0.5
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
11.7
11.7
11.70 11.70 11.70 10,200 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 200 0 0 0
MML
26.1
26.1
26 26.10 25.90 33,500 0 0 0
MNB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14
14
14 14 14 700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.9
12.9
12.85 12.85 12.75 1,031,500 250,100 78,600 2.2
MSH
29.8
29.8
30 30.05 29.80 71,100 1,100 12,900 -0.4
MSN
67.4
67.4
67.40 67.60 66.70 2,600,100 803,700 835,900 -2.1
MSR
47
47
48 48 46.80 1,088,600 0 0 0
MST
9.5
9.5
9.60 9.60 9.40 580,200 32,700 0 0.3
MTA
10
10
10 10.30 10 2,500 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MTP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14
14
14 14 14 0 0 0 0
MVC
11.7
11.7
11.80 11.80 11.70 800 0 0 0
MVN
60.7
60.7
61.50 62 60.20 18,800 0 0 0
MWG
70.6
70.6
70.07 70.66 69.38 2,017,700 500 0 0.0
MZG
12
12
12.20 12.20 11.90 73,000 6,300 6,700 0.0
NAB
11.7
11.7
11.35 11.80 11.30 3,150,400 262,800 38,400 2.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.80 464,100 30,900 5,200 1.2
NAG
6.7
6.7
6.70 6.70 6.50 49,000 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 900 0 0 0
NAS
30.5
30.5
30.50 30.50 30.50 500 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14.8
14.8
14.60 14.75 14.60 4,300 0 500 0.0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.1
17.1
17.05 17.10 16.80 20,000 0 0 0
NBC
7.6
7.6
7.50 7.80 7.40 56,500 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
NBT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.7
11.7
12.90 12.90 11.70 200 0 0 0
NCS
33.3
33.3
33.30 33.30 33.30 3,600 0 0 0
NCT
84
84
84.10 84.30 84 4,000 100 1,400 -0.1
ND2
34
34
34 34 34 0 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
7.8
7.8
7.57 7.85 7.02 59,500 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.1
6.1
6.11 6.20 6.11 2,300 0 0 0
NED
5.8
5.8
5.70 5.80 5.70 300 0 0 0
NET
54.5
54.5
54.63 54.63 54.54 300 0 0 0
NFC
59
59
59 59 59 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.7
6.7
6.65 6.90 6.64 71,200 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 100 0 100 0.0
NHD
57.4
57.4
57.40 57.40 57.40 0 0 0 0
NHH
9.7
9.7
9.94 9.94 9.73 11,600 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 300 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
10.0
10.0
9.92 10.20 9.92 1,466,100 14,500 70,700 -0.6
NLG
23.7
23.7
23.85 24 23.50 807,600 0 60,000 -1.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.7
37.7
37.70 37.75 37.30 19,200 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.0
4.0
4.01 4.01 3.72 1,500 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
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
NRC
4.5
4.5
4.60 4.60 4.50 647,300 23,000 3,400 0.1
NSC
64.5
64.5
64.10 64.50 64.10 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4 25,200 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
20.5
20.5
20.50 20.60 20.45 180,100 0 0 0
NTC
129
129
130.30 130.30 129 22,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 100 0 0 0
NTL
12.5
12.5
12.60 12.65 12.40 188,900 0 0 0
NTP
52.3
52.3
52 53.40 51.60 100,600 4,300 2,400 0.1
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 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
11.6
11.6
11.60 11.60 11.50 75,400 0 300 0.0
NVL
12.2
12.2
11.91 12.16 11.61 13,999,200 0 0 0
NVP
11
11
13.20 13.20 11 600 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 900 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
OCB
10.3
10.3
10.30 10.40 10.25 1,265,300 0 0 0
OCH
6.6
6.6
6.90 6.90 6.50 28,500 0 0 0
ODE
45.3
45.3
45.30 45.40 45.10 21,700 0 0 0
OGC
2.1
2.1
2.16 2.17 2.07 96,100 0 0 0
OIL
14.9
14.9
14.80 15.50 14.60 5,305,600 0 0 0
ONE
9.2
9.2
8.90 9.20 8.90 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20.10 20.10 20 1,300 0 0 0
ORS
13.1
13.1
13.10 13.15 12.75 2,199,500 0 0 0
PAC
14.2
14.2
14.15 14.30 14.10 71,300 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.6
18.6
18.45 18.80 18.25 436,800 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.1
2.1
2.20 2.20 2.10 21,600 0 0 0
PAT
67
67
65 69 65 12,300 0 0 0
PBC
5.4
5.4
5.40 5.40 5.30 12,600 0 0 0
PBP
9.9
9.9
10.30 10.30 9.90 400 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20
20
20.15 20.30 19.95 1,201,900 0 0 0
PCB
8.4
8.4
8.30 8.50 8.20 169,000 0 0 0
PCC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 100 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
18.1
18.1
18.40 18.40 18.10 105,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 500 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
24.1
24.1
22.74 24.34 22.74 67,400 0 1,000 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.4
85.4
82.30 85.40 82.30 600 0 0 0
PDR
11.6
11.6
11.50 11.55 11.30 2,724,900 0 0 0
PDV
8.7
8.7
8.52 8.80 8.52 18,600 0 0 0
PEG
4.3
4.3
4.30 4.30 4.30 900 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
38.4
38.4
37.50 38.50 37.50 336,800 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 1,300 0 0 0
PGB
9.6
9.6
9.60 9.60 9.40 8,100 0 0 0
PGC
13.9
13.9
14.65 14.90 13.90 91,600 0 0 0
PGD
21.1
21.1
21.84 21.84 21.13 1,500 0 0 0
PGI
22.2
22.2
22.15 22.15 22.15 100 0 0 0
PGN
6.3
6.3
6 6.30 6 13,300 0 0 0
PGS
77.1
77.1
79.70 79.70 67.20 1,700 0 0 0
PGT
6
6
5.40 6 5.40 2,200 0 0 0
PGV
21.3
21.3
20.75 21.35 20.75 300 0 0 0
PHC
3.7
3.7
3.64 3.70 3.61 25,700 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 200 0 0 0
PHP
42.7
42.7
43.20 43.40 42.50 166,400 0 0 0
PHR
31.8
31.8
31.50 32.50 31.30 326,600 0 0 0
PHS
10
10
10 10 10 200 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 9,600 0 9,600 -0.3
PIC
13.1
13.1
13.20 13.20 13.10 200 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
10.4
10.4
9.73 10.40 9.59 51,200 0 0 0
PIV
6.3
6.3
6.40 6.40 6.30 25,900 0 0 0
PJC
31.7
31.7
31.70 31.70 31.70 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.2
9.2
8.57 9.19 8.57 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.9
19.9
19.50 20.40 19.50 271,300 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
3.9
3.9
3.95 3.95 3.68 138,600 0 0 0
PLX
38.2
38.2
37.55 39.50 37.50 11,745,200 0 0 0
PMB
9.5
9.5
9.70 9.80 9.50 300 0 0 0
PMC
124.9
124.9
113 124.90 113 2,700 0 0 0
PMG
6.3
6.3
6.30 6.30 6.30 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
31.2
31.2
31.20 31.20 31.20 200 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34.1
34.1
34.10 34.10 34.10 0 0 0 0
PNC
23.6
23.6
23.60 23.60 23.60 200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 100 0 0 0
PNJ
36.8
36.8
37.55 37.55 36.50 2,328,600 0 0 0
PNP
17.0
17.0
17.05 17.05 17.05 1,000 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 3,000 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
POS
15
15
14.90 15 14.90 13,000 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
8.2
8.2
7.90 8.60 7.70 46,500 0 0 0
POW
12.7
12.7
12.50 12.75 12.45 7,388,000 0 0 0
PPC
8.8
8.8
8.77 8.80 8.76 40,700 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PPH
25.6
25.6
25.70 25.80 25.60 300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15
15
15 15.10 14.90 194,500 0 0 0
PPY
7
7
7.20 7.20 7 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
9.30 10.10 9.30 200 0 0 0
PRE
29.6
29.6
29.20 29.60 29.20 500 0 100 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PSB
4.9
4.9
5 5 4.90 7,700 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.4
11.4
11.60 11.60 11.40 23,700 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.20 8.30 8.10 53,500 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
17
17
17 17 17 0 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 17,100 0 0 0
PTB
29.5
29.5
29.50 29.75 29.45 32,200 0 0 0
PTC
5.9
5.9
5.89 5.89 5.89 0 0 0 0
PTD
6.8
6.8
6.10 7.20 6 77,900 300 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
19
19
19 19 19 0 0 0 0
PTL
1.7
1.7
1.75 1.75 1.68 30,200 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 0 0 0 0
PTS
9.7
9.7
9.60 9.70 9.60 200 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
5
5
4.70 5 4.70 75,800 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.7
1.7
1.80 1.80 1.70 14,100 0 0 0
PVB
22.9
22.9
22.60 23.70 22.60 368,800 2,200 2,200 0.0
PVC
13.2
13.2
13.30 13.90 13.20 1,479,800 0 0 0
PVD
19.7
19.7
19.85 20.40 19.65 11,482,600 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.2
6.2
6.20 6.50 6.10 197,100 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.6
64.6
64.90 64.90 62.50 33,000 100 3,000 -0.2
PVL
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
6
6
6.20 6.20 6 11,200 0 0 0
PVP
18.5
18.5
18.98 19.26 18.50 1,380,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
34.3
34.3
34.20 35.30 34.10 5,568,000 1,630,600 920,400 24.6
PVT
23.2
23.2
23 23.70 22.75 8,723,900 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
1.7
1.7
1.70 1.70 1.70 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
10.6
10.6
10.60 10.60 10.60 4,500 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 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
9.5
9.5
9.50 9.50 9.50 100 0 0 0
QCG
10
10
10 10.10 9.99 72,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.8
30.8
30.80 30.80 30.80 100 0 0 0
QNS
50.2
50.2
50 50.20 50 384,300 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
17.8
17.8
17.80 17.80 17.80 200 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 100 0 0 0
QSP
22
22
22 22 22 1,100 0 0 0
QST
25
25
25 25 25 900 0 0 0
QTC
32
32
32 32 32 0 0 0 0
QTP
11.1
11.1
11.10 11.10 11 36,400 0 0 0
RAL
73.9
73.9
74.90 74.90 73.90 7,900 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
10.9
10.9
11 11.20 10.90 3,600 0 0 0
REE
45.3
45.3
45 45.40 44.95 332,200 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
8.5
8.5
8.39 8.45 8.15 3,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 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
7.70 7.70 7.30 11,900 0 0 0
SAB
44.1
44.1
44.65 44.85 44.10 295,100 0 0 0
SAC
10.2
10.2
10.50 10.60 10.20 800 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 4,500 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.15 6.20 6 125,500 0 0 0
SAS
33.1
33.1
33.20 33.20 32.90 8,500 0 0 0
SAV
12.5
12.5
12.20 12.45 12.10 1,000 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.5
24.5
24.70 24.70 24.50 2,200 0 0 0
SBB
19.2
19.2
19.70 19.70 19.20 28,800 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 500 0 0 0
SBG
14.0
14.0
14.05 14.10 13.85 202,100 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SBL
7
7
7.50 7.50 7 1,500 0 0 0
SBM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
SBR
7.4
7.4
7.45 7.45 7.45 5,000 0 0 0
SBS
4.3
4.3
4.30 4.40 4.20 264,000 0 0 0
SBT
23
23
23 23.30 22.80 1,293,200 0 0 0
SBV
6.2
6.2
6.23 6.23 6.23 500 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 200 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SCG
64.4
64.4
64.60 64.70 64.20 28,500 0 0 0
SCI
9
9
9.70 9.70 9 79,000 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCL
26.1
26.1
26.70 26.90 26 107,500 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.12 4.16 4.09 695,500 0 0 0
SCS
44.1
44.1
43.35 44.15 43.35 72,500 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 0 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 3,000 0 1,000 0.0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
2
2
2 2 2 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SDA
1.8
1.8
1.80 1.90 1.80 143,100 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
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
SDK
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 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
69.5
69.5
69.50 69.50 68.51 8,300 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.1
15.1
15.30 15.30 15.10 3,500 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 1,200 0 0 0
SFC
16
16
17 17 16 700 0 0 0
SFG
10
10
10.70 10.70 10 4,600 0 0 0
SFI
26
26
26 26 26 200 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13.2
13.2
13.20 13.20 12.80 15,800 0 0 0
SGC
107.9
107.9
107.90 107.90 107.90 0 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
19.3
19.3
19.30 19.30 19.30 100 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.8
52.8
52.80 52.80 52.80 100 0 0 0
SGP
20
20
20.30 20.50 19.90 30,900 0 0 0
SGR
9.9
9.9
9.94 9.94 9.80 75,300 0 0 0
SGS
12.8
12.8
13 13 12.80 5,000 0 0 0
SGT
8.9
8.9
8.66 8.98 8.66 3,200 0 0 0
SHA
3.9
3.9
3.81 3.88 3.81 3,500 0 0 0
SHB
11.5
11.5
11.50 11.55 11.35 34,650,000 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SHI
14.5
14.5
14.35 14.55 14.35 265,400 0 0 0
SHN
6.3
6.3
6.70 6.80 6.30 85,200 0 0 0
SHP
31.5
31.5
31.50 31.50 31.50 200 0 0 0
SHS
13.4
13.4
13.64 13.73 13.35 4,066,600 0 0 0
SID
11.2
11.2
12 12 11.20 800 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.4
48.4
48.40 48.80 48 41,300 0 0 0
SIV
40
40
40 40 40 1,500 0 0 0
SJ1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 9,100 0 0 0
SJE
10.8
10.8
11.20 11.20 10.70 60,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.7
20.7
20.60 20.70 20.60 600 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
56.80 56.80 56 19,100 0 0 0
SKG
7.4
7.4
7.40 7.42 7.35 22,100 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
23
23
22.60 23 22.60 21,000 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
143.6
143.6
143.50 143.70 143.50 500 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.5
40.5
40.15 40.50 40.15 4,600 0 0 0
SMC
10.0
10.0
10 10 9.76 28,500 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 400 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.7
22.7
22.65 22.65 22.65 100 0 0 0
SP2
31.3
31.3
31.30 31.30 31.30 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
8.78 8.78 8.78 0 0 0 0
SPV
30.3
30.3
39 39 30.30 1,300 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 1.40 100 0 0 0
SRC
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SRF
7.4
7.4
7.10 7.50 6.95 9,600 0 0 0
SSB
22.4
22.4
21.25 22.35 19.45 6,216,700 0 0 0
SSC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SSG
5.3
5.3
5.40 5.40 5.20 2,000 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.6
20.6
20.65 20.65 20.30 13,947,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2
2
1.99 2 1.98 38,400 0 0 0
STB
75.8
75.8
76.30 76.90 75.60 2,318,100 0 0 0
STC
11.4
11.4
11.40 11.40 11.40 500 0 0 0
STD
5.1
5.1
4.90 5.10 4.90 2,900 0 0 0
STG
35.2
35.2
35.20 35.20 35.20 100 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.7
7.7
7.75 7.75 7.45 7,600 0 0 0
STP
7
7
7 7 7 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SVD
4.8
4.8
4.74 5.20 4.74 28,700 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
3.8
3.8
3.60 3.80 3.60 519,700 0 0 0
SVT
9.3
9.3
9.30 9.30 9.28 200 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 1,900 0 0 0
SZB
40.6
40.6
39.90 40.60 39.90 2,900 0 0 0
SZC
17.6
17.6
17.70 17.90 17.50 316,500 0 0 0
SZE
8
8
8.10 8.10 8 1,100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.6
28.6
28.20 28.55 27.15 59,900 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.7
10.7
10.80 10.80 10.60 7,000 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22
22
22.10 22.10 22 9,100 0 0 0
TAL
22.5
22.5
22.30 22.70 22 57,500 0 0 0
TAR
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.6
31.6
31.55 31.55 31.55 300 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.5
32.5
32.40 32.45 31.90 9,514,400 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.3
11.3
11.50 11.60 11.25 5,009,100 0 0 0
TCI
9.7
9.7
9.56 9.79 9.40 31,800 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
29
28.85 29 28.80 18,400 0 0 0
TCM
16.2
16.2
16.40 16.40 16.10 432,200 0 0 0
TCO
11.1
11.1
10.75 11.10 10.70 1,042,300 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
TCT
17.7
17.7
17.90 17.90 17.65 1,100 0 0 0
TCW
29.6
29.6
29.60 29.60 29.60 100 0 0 0
TCX
38.2
38.2
38.65 38.75 38 1,850,700 0 0 0
TD6
6.3
6.3
6.20 6.30 6.10 22,900 0 0 0
TDB
39.5
39.5
39 39.50 39 3,200 0 0 0
TDC
6.8
6.8
6.87 6.87 6.80 9,600 0 0 0
TDF
7.3
7.3
6.80 7.30 6.80 800 0 0 0
TDG
2.2
2.2
2.27 2.28 2.17 34,100 0 0 0
TDH
3.2
3.2
3.19 3.24 3.08 1,200 0 0 0
TDM
59.9
59.9
57.50 60 57.50 26,200 0 0 0
TDP
31.8
31.8
30.82 31.77 30.73 182,400 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.6
6.6
6.50 6.60 6.30 59,600 0 0 0
TDW
46.5
46.5
46.51 46.51 46.51 800 0 0 0
TED
69
69
66.70 69 58 1,000 0 0 0
TEG
5.9
5.9
5.98 5.98 5.74 166,300 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TGP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TH1
5.9
5.9
6 6 5.90 2,500 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
129
129
129.50 129.60 129 1,600 0 0 0
THG
28.4
28.4
28.50 28.50 28.25 11,500 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 900 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7 7 6.90 14,200 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.9
17.9
17.90 17.90 17.90 100 0 0 0
TID
19
19
19 19 19 100 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 5.80 5.70 374,400 0 0 0
TIN
98
98
98 98 96.30 4,000 100 0 0
TIP
16.2
16.2
16.10 16.15 16 19,200 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 300 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
8.4
8.4
8.70 8.70 8.40 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TLD
8.2
8.2
8.19 8.19 8.10 7,400 0 0 0
TLG
53
53
53.60 53.60 52.90 160,600 0 0 0
TLH
3.6
3.6
3.64 3.65 3.52 155,100 0 0 0
TLP
6.7
6.7
6.60 7 6.60 15,600 0 0 0
TMB
47.4
47.4
47.50 47.50 47 1,100 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.2
53.2
50 53.20 50 300 0 0 0
TMS
32.0
32.0
32.00 32.00 32.00 300 0 0 0
TMT
10.5
10.5
10.75 10.75 10.45 11,500 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.3
12.3
12.40 12.60 12.30 1,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
25.1
25.1
26.49 26.49 25.05 200 0 0 0
TNG
16.1
16.1
16.30 16.30 16.10 142,600 0 8,800 -0.1
TNH
7.5
7.5
7.70 7.70 7.46 159,200 0 0 0
TNI
5.4
5.4
5.55 5.55 5.35 776,100 0 0 0
TNP
17.7
17.7
23.90 23.90 17.70 2,300 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.9
9.9
9.90 10.20 9.53 14,800 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 2,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
85.2
85.2
86.30 87 85.10 8,300 0 0 0
TOT
14.2
14.2
13.60 14.20 13.60 500 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.8
11.8
11.92 11.96 11.75 4,619,700 0 0 0
TPC
13.4
13.4
12.65 13.50 12.65 403,600 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 0 0 0 0
TRA
36.5
36.5
36.70 37 36 11,500 0 0 0
TRC
22.4
22.4
21.60 22.60 21.55 445,400 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 200 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TRV
10.8
10.8
11 11 10.70 3,800 0 0 0
TS3
5.1
5.1
5.20 5.20 5.10 5,200 0 0 0
TSA
15.6
15.6
15.60 15.60 15.50 6,000 0 0 0
TSB
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TSC
1.9
1.9
1.89 1.97 1.89 81,100 0 0 0
TSD
3.2
3.2
3.10 3.20 3.10 1,000 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TT6
12.5
12.5
12.50 12.50 12.50 500 0 0 0
TTA
11
11
11 11.10 11 48,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.4
8.4
8.30 8.40 8.30 800 0 0 0
TTD
95.9
95.9
95.90 95.90 95.90 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.48 1.52 1.43 499,500 0 0 0
TTG
21.9
21.9
21.90 21.90 20.50 2,300 0 0 0
TTH
2.2
2.2
2.20 2.20 2.10 51,900 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12.2
12.2
12.20 12.20 12.10 2,700 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TV1
18.5
18.5
18.54 18.54 18.36 22,000 0 0 0
TV2
25.7
25.7
25.75 25.85 25.65 61,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 200 0 0 0
TV4
13
13
13 13 13 1,100 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
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TVC
7.2
7.2
7.40 7.40 7.10 11,800 0 0 0
TVD
8.7
8.7
8.70 8.70 8.60 10,000 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
8.8
8.8
8.90 8.99 8.70 320,900 0 0 0
TVS
14.4
14.4
14.40 14.40 14.10 74,500 0 0 0
TVT
14.8
14.8
14.60 14.80 14.60 500 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TYA
16.8
16.8
16.80 16.80 16.80 2,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.90 2.90 2.70 3,600 0 0 0
UDJ
6.4
6.4
6.51 6.51 6.22 37,000 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
56
56
56 56 56 0 0 0 0
ULG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.30 7 6.30 6,100 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
9.6
9.6
9.59 9.59 9.59 0 0 0 0
USD
16.5
16.5
16.50 16.50 16.50 300 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.4
10.4
10.37 10.37 10.37 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 600 0 0 0
V68
25.9
25.9
20.90 25.90 20.40 48,100 0 0 0
VAB
9.0
9.0
9 9.04 8.97 276,700 0 0 0
VAF
27
27
27 27 27 0 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VBB
11
11
10.90 11 10.85 7,000 0 0 0
VBC
19.3
19.3
17.60 19.30 17.60 200 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
7.6
7.6
7.70 7.70 7.60 1,000 0 0 0
VBT
3.8
3.8
3.80 3.80 3.80 800 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VC2
3.2
3.2
3.10 3.20 3 69,800 0 0 0
VC3
23.9
23.9
23.80 23.90 23.50 1,141,700 42,700 75,700 -0.8
VC6
20
20
20 20 20 0 0 0 0
VC7
6.9
6.9
7 7 6.80 55,100 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 1,800 0 0 0
VCA
6.5
6.5
6.45 6.45 6.45 100 0 0 0
VCB
59.3
59.3
60.10 60.30 59.30 2,880,800 0 0 0
VCC
8.6
8.6
8.64 8.64 8.64 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.9
295.9
295 295.90 286 400 0 0 0
VCG
14.4
14.4
14.55 14.65 14.35 1,269,800 0 0 0
VCI
19.3
19.3
19.90 20.10 19.25 8,853,200 0 0 0
VCK
28
28
28.50 28.60 28 1,861,600 0 0 0
VCM
5.5
5.5
5.40 5.60 5.40 600 0 0 0
VCP
23.4
23.4
23.60 23.60 23.10 7,000 0 0 0
VCR
48.2
48.2
48.20 48.20 48.20 0 0 0 0
VCS
30.9
30.9
31 31 30.80 14,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
47.1
47.1
47.10 47.10 47.10 0 0 0 0
VDP
25.7
25.7
24 25.65 24 2,700 0 0 0
VDS
10.7
10.7
10.65 10.80 10.55 301,300 0 0 0
VDT
8
8
7.90 8 7.90 200 0 0 0
VE1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.80 2.80 2.80 200 0 0 0
VEA
36
36
35.90 36.10 35.80 320,900 0 0 0
VEC
31
31
31 31 31 0 0 0 0
VEF
78.2
78.2
78.20 78.70 78.20 1,200 0 0 0
VES
23.5
23.5
22.90 23.50 22.90 4,900 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.6
43.6
43.65 45.70 43.60 3,100 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
10.1
10.1
10.20 10.20 9.90 512,200 0 21,000 -0.2
VGC
39.7
39.7
40 40.20 39.55 227,500 0 0 0
VGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
VGI
81.1
81.1
80.62 82.25 80.62 235,900 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.1
28.1
28.20 28.50 28 41,000 0 0 0
VGR
123.5
123.5
121.10 123.50 121.10 21,700 0 0 0
VGS
16.1
16.1
16.20 16.40 16 129,400 100 0 0.0
VGT
10.5
10.5
10.60 10.80 10.50 116,800 0 0 0
VGV
42.8
42.8
42.81 42.81 42.81 0 0 0 0
VHC
50.3
50.3
50.70 50.90 50.20 223,100 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
2.90 3 2.80 103,900 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.50 1.70 1.50 120,900 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.4
10.4
9.50 10.40 9.50 600 0 0 0
VHM
71
71
71.20 72 71 7,021,900 0 0 0
VIB
13.6
13.6
13.50 13.60 13.40 2,986,700 0 0 0
VIC
241.2
241.2
240.90 243.80 237.60 4,014,000 0 0 0
VID
4.2
4.2
4.30 4.35 4.18 8,800 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VIF
14.8
14.8
15 15 14.80 14,800 0 0 0
VIG
4
4
3.90 4 3.90 9,100 0 0 0
VIM
10
10
10 10 10 3,600 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.8
9.8
9.69 9.80 9.69 47,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.9
26.9
26.90 27.10 26 77,700 0 100 0.0
VIW
23.1
23.1
23.30 23.30 22.60 38,700 0 0 0
VIX
12.7
12.7
13.05 13.15 12.65 24,790,400 0 0 0
VJC
124.4
124.4
124.30 124.90 123.30 987,700 0 0 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6.6
6.6
6.59 6.59 6.59 300 0 300 0.0
VLB
47.7
47.7
47.80 47.80 47.60 2,400 0 0 0
VLC
11.6
11.6
11.70 11.70 11.50 45,300 0 0 0
VLG
7.1
7.1
7.07 7.07 7.07 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.5
10.5
10.50 10.50 9.90 14,600 0 0 0
VLW
27.2
27.2
27.20 27.20 27.20 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 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
13.60 13.60 13.60 100 0 0 0
VNB
15.7
15.7
16.70 17.40 15.50 110,500 0 0 0
VNC
35
35
35 35 35 100 0 0 0
VND
14.5
14.5
14.80 14.90 14.50 7,105,600 0 0 0
VNE
2
2
2 2.10 1.90 220,000 0 0 0
VNF
13
13
12.90 13 12.90 2,100 0 0 0
VNG
5.9
5.9
5.89 5.89 5.89 100 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
5.8
5.8
5.90 5.90 5.80 200 0 0 0
VNL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VNM
59.6
59.6
59.80 60.30 59.60 1,737,400 0 0 0
VNP
17.2
17.2
17.90 17.90 17.20 60,900 0 0 0
VNR
17.6
17.6
17.60 17.60 17.40 11,400 0 2,600 0.0
VNS
6.1
6.1
6.18 6.18 6.07 1,600 0 0 0
VNT
46.8
46.8
38.60 46.80 38.60 200 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
582.5
582.5
583.50 583.50 582.50 800 0 0 0
VOS
11.4
11.4
11.33 11.61 11.14 1,420,300 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.9
26.9
26.95 27.00 26.61 17,558,200 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
21
21
20.40 21 20.40 4,600 0 0 0
VPG
1.5
1.5
1.53 1.54 1.48 139,800 0 0 0
VPH
2.9
2.9
2.92 2.92 2.90 18,300 0 0 0
VPI
62
62
61.10 62.10 60.80 1,869,600 0 0 0
VPL
84.2
84.2
85 85.40 82.80 1,118,400 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.2
23.2
23.45 23.65 23.20 580,300 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.0
11.0
11 11 10.95 34,700 0 0 0
VRE
25.5
25.5
25.30 26 25.30 2,915,600 0 0 0
VRG
13.3
13.3
13.30 13.30 13.30 300 0 0 0
VSA
18
18
18 18 18 0 0 0 0
VSC
13.1
13.1
13.15 13.35 13 5,226,000 0 0 0
VSE
7.6
7.6
7.40 7.60 7.30 600 0 0 0
VSF
26.2
26.2
25.70 26.30 25.70 71,300 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.2
41.2
41.10 41.20 41 4,200 0 0 0
VSI
19.3
19.3
19.25 19.25 19.25 100 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VSN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.2
12.2
11.62 12.17 11.62 700 0 0 0
VTC
10.9
10.9
10.70 11 9.80 2,100 0 0 0
VTD
4.2
4.2
4.30 4.40 4.20 104,900 0 0 0
VTE
7
7
7 7 7 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
10.4
10.4
10.40 10.40 10.40 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
36.7
36.7
37.50 37.50 33 5,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.50 10.85 10.50 815,300 0 0 0
VTP
49.6
49.6
49.70 50.60 49.50 461,200 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.50 9.80 9.50 21,700 0 0 0
VTV
14.1
14.1
14.20 14.20 14.10 28,800 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.30 977,600 0 700 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
82
82
84 84.30 81.20 82,600 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
287
287
287 287 287 200 0 0 0
WSB
51.1
51.1
52 52 51.10 500 0 0 0
WSS
5.9
5.9
6 6 5.80 46,000 100 0 0.0
WTC
8.6
8.6
8.64 8.64 8.64 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 0 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
16.1
16.1
16.23 16.23 16.05 400 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 100 0 0 0
XPH
14.2
14.2
13.80 14.20 13.80 800 0 0 0
YBC
7
7
7 7 7 0 0 0 0
YBM
10
10
10 10 10 0 0 0 0
YEG
6.9
6.9
7 7 6.86 158,100 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
273.2
273.2
274.02 274.39 272.22 29,523,886 2,321,810 2,480,280 2.9
126.2
126.2
125.39 126.18 125.39 23,594,675 401,796 149,623 12.9
1,954.3
1,954.3
1,952.23 1,968.43 1,941.82 195,392,700 50,935,885 34,663,810 316.8
1,810.1
1,810.1
1,812.96 1,816.26 1,805.20 481,945,900 77,069,151 72,364,196 243.0

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