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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/09/2026

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 21/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.7
27.7
27.50 27.70 27.50 200 0 0 0
AAA
7.7
7.7
7.32 7.76 7.30 6,395,300 445,900 453,200 -0.1
AAH
1.8
1.8
1.90 1.90 1.70 246,400 0 0 0
AAM
7.5
7.5
7.48 7.48 7.48 5,500 0 0 0
AAN
15.9
15.9
16.05 16.05 15.85 142,800 0 0 0
AAS
9.2
9.2
9.30 9.50 9.10 1,090,100 0 2,000 0.0
AAT
2.1
2.1
2.05 2.06 2.01 26,700 0 0 0
AAV
5.9
5.9
5.90 5.90 5.80 15,500 0 0 0
ABB
17.9
17.9
17.80 18 17.60 618,600 0 500 0.0
ABC
10.2
10.2
10.30 10.40 10.20 22,900 0 0 0
ABI
18.9
18.9
18.80 18.90 18.80 7,800 300 0 0.0
ABR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ABS
2.9
2.9
2.90 2.90 2.84 41,900 0 0 0
ABT
50.4
50.4
48.80 50.90 48.80 5,600 0 1,200 -0.1
ABW
14.4
14.4
14.50 14.60 14.30 99,100 0 0 0
ACB
22.4
22.4
22.30 22.40 21.90 9,212,300 3,803,000 2,670,700 25.9
ACC
4.3
4.3
4.41 4.41 4.32 131,300 0 0 0
ACE
33.2
33.2
32.50 33.20 32.50 200 0 0 0
ACG
31.2
31.2
31.50 31.50 30.60 2,200 0 0 0
ACL
11
11
11 11.10 11 1,600 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.7
39.7
39.80 40 39.50 212,800 12,000 4,900 0.3
ADC
16
16
16.80 16.80 16 200 0 0 0
ADG
8
8
8 8 8 0 0 0 0
ADP
23.9
23.9
23.90 23.90 23.70 1,500 100 0 0.0
ADS
7.9
7.9
7.91 8.03 7.90 5,200 0 0 0
AFX
9.9
9.9
9.86 10 9.86 209,800 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 200 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.0
10.0
10 10 9.93 139,400 0 11,800 -0.1
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
29.9
29.9
27.50 29.90 27.50 12,200 0 0 0
AGR
11.9
11.9
12.31 12.31 11.89 218,600 400 100 0.0
AGX
145
145
145 145 145 0 0 0 0
AIC
8
8
8.10 8.10 8 200 0 0 0
AIG
47.5
47.5
48 48.40 47.50 8,300 0 0 0
ALC
21.4
21.4
21.70 21.80 21.30 18,400 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.8
6.8
6.50 7.10 6.50 17,900 0 0 0
AMC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.7
12.7
12.70 12.70 12.70 8,800 0 0 0
AMS
7.1
7.1
7.00 7.10 7.00 10,800 0 0 0
AMV
1.3
1.3
1.30 1.30 1.30 711,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.0
18.0
17.90 17.95 17.45 19,400 100 2,100 0.0
ANV
16
16
16.10 16.35 15.90 389,700 23,700 39,400 -0.3
APC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
APF
44
44
44.20 44.20 44 1,400 0 0 0
APG
4.5
4.5
4.50 4.61 4.50 95,500 0 0 0
APH
7.4
7.4
6.95 7.39 6.95 1,522,900 22,000 4,300 0.1
API
5.3
5.3
5.40 5.50 5.30 91,200 0 5,000 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 100 0 0 0
APS
6.2
6.2
6.30 6.40 6.10 215,100 0 23,400 -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
16
16 16 16 0 0 0 0
ASM
5.2
5.2
5.24 5.27 5.20 92,000 0 9,900 -0.1
ASP
16.1
16.1
15.45 16.20 15.20 623,700 0 400 0.0
AST
63.7
63.7
63.70 63.70 63.70 300 100 300 0.0
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
38.90 38.90 38.52 1,100 0 0 0
AVG
7.5
7.5
7.50 7.50 7.40 3,100 0 0 0
BAB
10.9
10.9
11.10 11.10 10.90 1,800 0 0 0
BAF
32
32
32.10 32.15 31.80 909,300 0 177,600 -5.7
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29
29
29 29 29 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
13.5
13.5
12.80 13.50 12.80 14,000 0 0 0
BCA
20
20
19.40 20 19.40 500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.6
5.6
5.70 5.70 5.60 3,800 0 0 0
BCE
5.5
5.5
5.61 5.61 5.50 9,300 0 0 0
BCF
36
36
36 36 36 0 0 0 0
BCM
39.8
39.8
40.50 40.85 39.70 406,600 700 7,700 -0.3
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
26.3
26.3
26.30 26.30 26.30 100 0 0 0
BDT
8.5
8.5
8.60 8.60 8.50 14,900 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
47.1
47.1
47.60 47.85 46.70 290,600 400 26,900 -1.3
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 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
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
27.6
27.6
27.50 27.60 27.50 2,300 0 0 0
BHP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BIC
20.5
20.5
20.31 20.59 20.12 46,600 23,700 2,500 0.5
BID
36.2
36.2
36.50 36.85 36.15 3,989,700 537,200 906,400 -13.4
BIG
5.2
5.2
5.20 5.30 5.10 517,800 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BKC
12.9
12.9
12.10 12.90 12.10 61,100 0 0 0
BKG
1.8
1.8
1.78 1.80 1.76 76,200 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8.1
8.1
8.20 8.20 7.90 20,100 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18.9
18.9
18.90 18.90 18.90 100 0 0 0
BMC
11
11
10.80 11.55 10.70 18,200 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
13.9
13.9
14.10 14.15 13.75 66,800 29,500 400 0.4
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BMP
143.5
143.5
143.50 144.60 143.50 46,400 100 5,000 -0.7
BMS
12.7
12.7
12.50 12.70 12.50 200 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BNW
16.6
16.6
17.50 17.50 16.60 2,100 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
3.9
3.9
3.90 3.90 3.90 100 0 0 0
BQP
15
15
15 15 15 0 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 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 0 0 0 0
BSI
26.9
26.9
27.50 27.50 26.80 251,600 0 81,900 -2.2
BSL
12.5
12.5
14.20 14.20 12.50 15,400 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
31.6
31.6
30.40 31.85 30.05 14,290,400 2,863,800 1,183,500 52.3
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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTD
16
16
16 16 16 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19
19
16.30 19.40 16.30 1,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
6.7
6.7
6.76 6.76 6.71 14,600 0 0 0
BTS
4.5
4.5
4.60 4.60 4.50 2,200 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
14.5
14.5
14.50 14.50 14.50 2,000 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
80.2
80.2
80.20 80.20 80.20 100 0 0 0
BVB
11.2
11.2
12 12.05 11.15 1,691,200 80,200 0 0.9
BVG
2.9
2.9
2.90 2.90 2.90 4,000 0 0 0
BVH
70.5
70.5
68.50 71.60 68.50 1,014,500 304,400 174,800 9.1
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
28
28
28.70 29.10 27.80 849,800 0 0 0
BWA
10
10
10 10 10 0 0 0 0
BWE
40.9
40.9
42.25 42.25 40.80 66,600 3,300 54,900 -2.1
BWS
29
29
30 30 28.10 2,600 0 0 0
BXH
14.1
14.1
14.10 14.10 14.10 100 0 0 0
C22
14.3
14.3
14.30 14.30 14.30 1,000 0 0 0
C32
15.8
15.8
15.05 15.80 15.05 7,100 0 0 0
C47
8.3
8.3
8.35 8.35 8.25 4,100 0 0 0
C4G
5.1
5.1
5.10 5.20 5 151,500 0 0 0
C69
16
16
16 16 15.70 208,400 0 17,000 -0.3
C92
3.5
3.5
3.50 3.50 3.50 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 5.90 800 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.5
40.5
40.50 41 40.10 10,200 0 0 0
CAR
17
17
17.20 17.20 17 600 0 0 0
CAT
13.7
13.7
13.80 13.90 13.70 10,800 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 500 0 0 0
CBS
21.4
21.4
21.60 21.90 21.40 5,100 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 0 0 0 0
CCA
14
14
14 14 14 0 0 0 0
CCC
6.4
6.4
6.41 6.78 6.37 5,300 0 0 0
CCI
16.9
16.9
16.85 16.85 16.85 100 0 0 0
CCL
3.5
3.5
3.42 3.48 3.42 107,900 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
14.20 14.20 14.20 0 0 0 0
CCS
7.6
7.6
7.60 7.60 7.60 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
20.2
20.2
20.50 20.80 20.20 146,100 12,400 18,600 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.8
24.8
25 25 24.80 1,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10
10
10 10 10 0 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 16,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.6
11.6
11.60 12.10 11.60 4,464,500 65,300 621,700 -6.5
CET
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 200 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 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
25.90 26 25.90 400 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
9.2
9.2
8.80 9.20 8.80 2,000 0 0 0
CID
6.8
6.8
7.10 7.10 6.80 300 0 0 0
CIG
6.8
6.8
7.21 7.21 6.80 40,700 0 0 0
CII
12.9
12.9
13.10 13.30 12.85 6,148,900 120,500 479,400 -4.7
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
51.3
51.3
53 53.20 50 21,400 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
5.8
5.8
5.80 5.80 5.77 25,100 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54.10 54.10 54 400 0 0 0
CLH
20
20
20.40 20.40 20 300 0 0 0
CLI
24.2
24.2
24.60 24.70 24.10 41,200 0 0 0
CLL
27.0
27.0
27 27 26.95 5,900 0 0 0
CLM
56.8
56.8
56.80 56.80 56.80 0 0 0 0
CLW
41.8
41.8
41.80 41.80 41.80 0 0 0 0
CLX
12.9
12.9
12.90 12.90 12.80 23,800 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 600 0 0 0
CMF
394
394
394 394 394 0 0 0 0
CMG
22.7
22.7
23 23.15 22.50 142,100 5,100 32,200 -0.6
CMI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16
16
14.30 16 14.30 16,700 0 0 0
CMN
16.4
16.4
16.40 16.40 16.40 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.4
5.4
5.80 6 5.40 7,000 0 0 0
CMT
10
10
10 10 10 0 0 0 0
CMV
8.4
8.4
8.36 8.36 8.36 0 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.7
4.7
4.66 4.70 4.65 15,800 900 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.90 31 30.90 200 0 0 0
CNG
22.1
22.1
22.20 22.20 21.30 1,100 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.1
5.1
5.10 5.10 5 1,000 0 0 0
COM
26.7
26.7
26.65 26.65 26.65 400 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CQN
29.9
29.9
29.80 29.90 29.60 50,100 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.15 5.16 5.05 235,300 400 0 0.0
CRE
6.5
6.5
6.30 6.50 6.30 129,400 1,000 2,800 0.0
CRV
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CSC
8.4
8.4
8.40 8.60 8 45,300 0 0 0
CSI
14.9
14.9
15.10 15.10 14.90 2,100 2,100 0 0.0
CSM
13.2
13.2
12.50 13.30 12.40 164,900 1,100 6,700 -0.1
CST
10.2
10.2
10.60 10.60 10.20 49,100 0 0 0
CSV
20.7
20.7
20.85 21.05 20.70 109,500 200 19,500 -0.4
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
7
7
7 7 7 900 500 0 0.0
CTB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CTD
58.7
58.7
59.20 59.60 58.20 143,900 8,000 5,200 0.2
CTF
20.9
20.9
20.85 20.85 20.55 329,100 0 300 0.0
CTG
31
31
30.75 31 30.30 7,931,900 2,926,200 1,166,100 54.7
CTI
15.6
15.6
15.80 15.80 15.50 99,000 0 3,300 -0.1
CTP
6.5
6.5
6.40 6.60 6.40 57,900 0 0 0
CTR
72.2
72.2
73 73 71.60 172,300 100 34,200 -2.5
CTS
21.6
21.6
22.15 22.25 21.55 1,115,000 158,000 0 3.4
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CTX
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 423,100 0 0 0
CVT
26.0
26.0
25 25.95 25 7,600 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.4
11.4
11.40 11.40 11.40 4,500 0 0 0
D2D
25.1
25.1
25.51 25.51 25.06 124,100 0 17,700 -0.5
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAE
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DAH
2.1
2.1
2.15 2.21 2.14 19,000 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.8
7.8
7.70 7.80 7.70 300 0 0 0
DBC
16
16
16.20 16.20 15.95 679,800 0 7,600 -0.1
DBD
47.0
47.0
46.75 47.80 46.40 70,200 68,800 0 3.3
DBM
25.1
25.1
24 25.10 24 500 0 0 0
DBT
13.5
13.5
13.50 13.50 13.50 500 0 0 0
DC1
5.1
5.1
5.10 5.10 5.10 400 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.51 6.54 6.48 142,200 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
43.3
43.3
40.55 43.30 40.50 4,105,500 0 0 0
DCM
33.7
33.7
33.10 33.75 32.85 3,145,900 886,700 264,600 21.0
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
9
9.10 9.10 9 380,400 0 0 0
DDG
1
1
0.90 1 0.80 245,200 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDV
16.7
16.7
17 17 16.60 243,100 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 1,100 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35.4
35.4
36.35 36.35 35.35 579,700 17,300 162,500 -5.2
DGT
4.3
4.3
4 4.30 3.90 598,800 0 13,900 -0.1
DGW
44.0
44.0
44.50 45.24 43.82 1,194,100 553,500 186,200 16.6
DHA
53.7
53.7
53.90 53.90 52.10 14,900 0 100 0.0
DHB
12.3
12.3
11.50 12.60 11.50 134,300 0 0 0
DHC
35.5
35.5
35.61 35.81 35.13 157,900 41,600 13,000 1.0
DHD
26.5
26.5
26.50 26.50 26.50 200 0 0 0
DHG
90.5
90.5
90.70 90.70 90.10 5,700 2,100 300 0.2
DHM
6.9
6.9
6.90 6.90 6.55 2,800 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 200 0 0 0
DHT
48.6
48.6
48.91 49.45 48.09 10,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DIG
10.1
10.1
10.20 10.30 10.05 2,426,100 48,800 48,500 0.0
DIH
7.2
7.2
7.20 7.20 7.20 1,800 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 4.10 4 120,600 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
2.05 2.05 1.98 742,100 0 31,000 -0.1
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
16.8
16.8
16.90 16.90 16.80 400 0 0 0
DMC
55.5
55.5
55.50 55.50 55.50 200 0 0 0
DMN
8
8
8 8 8 0 0 0 0
DMX
77
77
76 77.70 74.40 335,300 225,900 100,500 9.7
DNA
22.5
22.5
22.50 22.50 22.50 5,400 0 0 0
DNC
49
49
49 49 49 100 0 0 0
DND
7.7
7.7
7.60 7.70 7.60 200 0 0 0
DNE
11.2
11.2
11.20 11.20 11.20 2,300 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
30.9
30.9
30.90 30.90 30.90 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.8
30.8
30.80 30.80 30.80 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 100 0 0 0
DP1
27.5
27.5
27.80 27.80 27.50 300 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 61.10 4,300 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
26.8
26.8
27.15 27.15 26.65 235,600 0 19,500 -0.5
DPH
52
52
52 52 52 1,200 0 0 0
DPM
22.8
22.8
23 23.10 22.65 2,889,100 220,900 683,800 -10.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.5
37.5
38 38 37.50 159,600 0 24,400 -0.9
DQC
10.0
10.0
9.79 10 9.50 24,500 0 0 0
DRC
10.1
10.1
10.05 10.35 10 151,200 0 0 0
DRG
8.4
8.4
8.40 8.40 8.40 300 0 0 0
DRH
1.7
1.7
1.70 1.70 1.65 30,600 0 0 0
DRI
13.8
13.8
13.81 13.99 13.62 1,022,800 109,200 0 1.6
DRL
42
42
43 43 41.80 11,600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.2
10.2
10.40 10.40 10 5,400 600 100 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.50 22.60 22.25 576,100 48,200 49,700 0.0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.6
11.6
11.90 12 11.30 224,500 0 0 0
DSN
37.2
37.2
37.25 37.30 37.20 1,300 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.7
7.7
8.10 8.40 7.60 84,800 0 0 0
DTA
3.4
3.4
3.55 3.55 3.21 800 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.2
10.2
10.30 10.40 10.20 35,500 0 0 0
DTG
12.5
12.5
12.50 12.50 12.50 100 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 1.90 100 0 0 0
DTK
10.3
10.3
10.60 10.60 10.30 200 0 0 0
DTL
10.8
10.8
10.75 10.75 10.75 500 0 0 0
DTP
58.5
58.5
57.70 58.50 57.70 4,200 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
5.4
5.4
5.40 5.40 5.40 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 12,000 0 0 0
DVN
17.3
17.3
17.30 17.30 17.10 15,700 0 0 0
DVP
73.5
73.5
73.90 73.90 73.30 4,600 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.3
13.3
13.32 13.32 13.32 200 0 0 0
DXG
10.6
10.6
10.80 10.80 10.50 5,454,100 386,300 177,900 2.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.30 13.30 13.10 117,300 0 1,100 0.0
DXS
5.5
5.5
5.51 5.63 5.45 1,341,000 0 0 0
DXV
3.2
3.2
3.20 3.20 3.20 1,600 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 100 0 0 0
EBS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
14.5
14.5
14.50 14.50 14.50 600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.2
16.2
16.75 16.75 16.20 3,879,700 81,100 1,441,000 -22.2
EIC
19.9
19.9
19.90 19.90 19.90 400 0 0 0
EID
18.6
18.6
18.60 18.60 18.60 0 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ELC
13.1
13.1
13.55 13.55 13.10 273,700 5,300 5,800 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
EVE
8.4
8.4
8.29 8.40 8.29 1,400 200 0 0.0
EVF
11.5
11.5
11.90 11.90 11.40 1,595,800 1,000 150,000 -1.7
EVG
4.1
4.1
4.16 4.18 4.10 561,400 4,500 0 0.0
EVS
5.3
5.3
5.50 5.50 5.10 292,600 0 0 0
F88
58.9
58.9
60 60.50 58.50 112,600 2,800 0 0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.9
2.9
2.92 2.93 2.89 5,700 0 0 0
FCN
11.1
11.1
11.15 11.15 10.70 692,400 300 56,800 -0.6
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
FIC
15.8
15.8
15.90 15.90 14.70 12,700 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.9
2.9
2.89 2.90 2.85 30,800 0 0 0
FIT
3.0
3.0
3.03 3.07 3 188,400 0 0 0
FMC
32.4
32.4
32.40 32.60 32.30 13,300 500 3,000 -0.1
FOC
61.4
61.4
61.40 61.60 61.10 23,200 10,000 0 0.6
FOX
61.3
61.3
60.70 61.70 60.70 36,900 0 0 0
FPT
66.4
66.4
66.50 66.80 65 8,401,600 2,590,300 3,616,000 -66.7
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
130.1
130.1
131 132 130 237,300 50,800 118,700 -8.8
FSO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 0 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
20.6
20.6
21.20 21.20 20.55 568,000 40,800 200 0.8
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8
8
8 8 7.80 13,600 0 0 0
GAS
86.1
86.1
85.03 87.17 84.93 1,452,700 38,300 174,600 -12.1
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GDA
11.0
11.0
11.07 11.07 10.98 20,000 0 0 0
GDH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GDT
15.8
15.8
15.80 15.80 15.75 7,100 2,500 0 0.0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
62.2
62.2
65 65 61.80 791,300 93,500 65,500 1.7
GEG
12.4
12.4
12.30 12.40 12.25 133,700 0 6,700 -0.1
GEL
28.6
28.6
29.80 29.80 28.20 1,351,600 430,700 305,200 3.5
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.7
23.7
25 25 23.65 7,011,100 324,700 1,792,900 -35.2
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.5
24.5
24 24.50 24 7,300 0 0 0
GIC
12
12
12 12 12 100 0 0 0
GIL
8.1
8.1
8.28 8.35 8.03 245,500 1,000 4,400 0.0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GLT
22.7
22.7
22.71 22.71 22.71 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GMD
51.3
51.3
51.53 51.87 51 644,500 89,100 82,400 0.5
GMH
6.8
6.8
6.75 6.80 6.70 300 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 1.90 700 0 0 0
GSM
25
25
24.10 25 24.10 3,800 0 0 0
GSP
9.8
9.8
9.79 9.83 9.72 13,500 0 0 0
GTA
7.4
7.4
7.40 7.40 7.40 400 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
19
19
19 19 19 100 0 0 0
GVR
32.2
32.2
32.40 32.40 31.80 2,167,700 0 3,000 -0.1
GVT
73
73
73 73 73 0 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HAG
13.9
13.9
14 14.05 13.80 1,562,900 57,400 2,000 0.8
HAH
46.9
46.9
47.50 48 46.60 452,900 30,800 200,400 -8.0
HAM
41
41
41 41 41 0 0 0 0
HAN
7.9
7.9
7.90 7.90 7.40 400 0 0 0
HAP
7.3
7.3
7 7.28 6.95 172,500 0 0 0
HAR
2.4
2.4
2.44 2.44 2.43 34,200 0 0 0
HAS
8.8
8.8
8.78 8.81 8.78 2,800 0 2,600 0.0
HAT
29.7
29.7
29.80 30 29.70 500 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.7
8.7
8.77 8.77 8.62 73,500 0 0 0
HBC
3.5
3.5
3.60 3.70 3.50 518,200 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 2,500 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
22.8
22.8
22.50 22.80 22.40 25,200 0 0 0
HCD
6.4
6.4
6.30 6.40 6.22 69,000 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25
25
25.80 25.80 24.95 2,444,800 3,100 176,800 -4.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 0 0 0 0
HD6
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6.7
6.7
6.70 6.70 6.60 192,400 0 0 0
HDB
22.1
22.1
22.12 22.16 21.68 11,479,500 2,876,000 1,924,200 26.6
HDC
11.5
11.5
11.50 11.55 11.30 425,500 3,700 7,100 0.0
HDG
16
16
16.20 16.40 16 467,500 0 19,400 -0.3
HDM
31.9
31.9
31.90 31.90 31.80 1,900 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 200 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.5
27.5
27.30 27.50 27.30 800 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11
11
10.90 11 10.90 600 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.5
8.5
8.50 8.50 8.50 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
112.8
112.8
116 116 112.50 1,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
76.6
76.6
76.60 76.60 76.60 0 0 0 0
HHG
0.7
0.7
0.70 0.70 0.60 45,100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.4
17.4
17.20 17.40 17 1,693,100 45,900 77,200 -0.5
HHS
9.9
9.9
10.10 10.10 9.79 724,200 200 91,900 -0.9
HHV
9.3
9.3
9.44 9.52 9.32 1,285,800 14,100 26,000 -0.1
HID
5.7
5.7
5.57 6 5.54 1,824,400 31,100 27,100 0.0
HII
11.3
11.3
10.60 11.30 10.60 525,200 114,700 5,600 1.2
HIO
7.3
7.3
7.30 7.30 7.30 1,400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28
28
28 28 28 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.5
13.5
13.80 13.80 13.20 13,100 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
10.2
10.2
10.10 10.20 10.10 300 0 0 0
HLD
13.3
13.3
13.10 13.40 13 2,500 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
10.7
10.7
10.80 10.80 10.50 26,300 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
HMR
9.1
9.1
9.10 9.10 9.10 2,200 0 0 0
HMS
29
29
28 29 28 400 0 0 0
HNA
22.0
22.0
21.95 21.95 21.95 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 500 0 0 0
HND
8.9
8.9
8.90 9.00 8.90 11,600 0 0 0
HNF
23
23
23 23 23 1,000 0 0 0
HNG
6.1
6.1
6.10 6.20 6 406,700 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.3
8.3
8.70 8.70 8.10 249,000 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 300 0 0 0
HOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HPA
26.6
26.6
27.10 27.15 26.60 60,900 1,300 19,000 -0.5
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 5,000 0 0 0
HPG
21.1
21.1
21.55 21.60 21.10 15,824,000 1,376,000 2,806,600 -30.4
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
65.7
65.7
65.70 65.70 65.70 0 0 0 0
HPT
27
27
27 27 27 1,000 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
4.19 4.21 4.10 436,800 900 3,400 0.0
HQC
1.9
1.9
1.93 1.94 1.90 2,610,800 552,700 34,900 1.0
HRB
31
31
31 31 31 0 0 0 0
HRC
30.6
30.6
30.30 31.60 30.30 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.25 10.25 10.10 1,469,100 18,900 94,100 -0.8
HSL
8.8
8.8
9.10 9.40 8.80 168,000 600 1,300 0.0
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 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HT1
11.8
11.8
11.65 11.90 11.65 140,200 4,000 900 0.0
HTC
26.5
26.5
26.54 26.54 26.54 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 100 0 0 0
HTG
33.6
33.6
33.65 33.65 33.60 700 0 0 0
HTI
18.4
18.4
18.50 18.50 18.40 2,100 0 0 0
HTL
20.1
20.1
20.20 20.20 20.06 10,800 0 0 0
HTM
11.4
11.4
11.30 11.40 11.30 10,000 0 0 0
HTN
6.9
6.9
6.90 6.94 6.80 146,300 17,600 0 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
5.2
5.2
5.20 5.20 5.20 200 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 600 0 0 0
HU4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HU6
4
4
4 4 4 700 0 0 0
HUB
11.1
11.1
11.20 11.20 11.10 3,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.70 13.30 12.60 1,103,700 3,500 0 0.0
HVA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HVH
10.6
10.6
10.65 10.65 10.45 141,400 3,600 0 0.0
HVN
21
21
21.20 21.30 20.90 515,600 500 18,300 -0.4
HVT
23.1
23.1
23.40 23.60 22.90 7,500 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HWS
14.4
14.4
14.50 14.50 14.40 2,500 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ICG
10
10
10.50 10.50 10 4,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
24.90 24.90 24.90 700 0 0 0
ICT
17
17
17 17 17 2,300 0 0 0
IDC
33.2
33.2
32 33.20 29.10 2,387,100 769,600 91,300 22.3
IDI
4.8
4.8
4.75 4.83 4.71 96,000 0 0 0
IDJ
3.4
3.4
3.50 3.50 3.30 264,900 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21.20 21.30 21.20 27,200 600 0 0.0
IFS
17.3
17.3
17.30 17.30 17.30 1,100 0 0 0
IJC
6.9
6.9
6.90 6.97 6.80 788,600 3,500 54,000 -0.3
ILA
5.8
5.8
6.10 6.10 5.80 13,200 0 0 0
ILB
18.9
18.9
19 19 18.80 6,600 0 0 0
ILC
6.7
6.7
6.60 6.70 6.60 300 0 0 0
ILS
18.2
18.2
18.20 18.20 18.20 4,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.7
37.7
37.60 39.10 37.60 3,500 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
35.9
35.9
35.30 35.90 35.30 43,200 0 0 0
IPA
13
13
13 13.10 12.80 11,300 0 1,600 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
22.8
22.8
23 23.10 22.80 2,400 0 0 0
IST
30.3
30.3
30 30.30 30 12,900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.99 8.99 8.82 11,600 0 0 0
ITD
11.3
11.3
11.30 11.30 11 5,800 300 1,200 0.0
ITQ
2.6
2.6
2.50 2.60 2.50 69,900 0 0 0
ITS
3
3
3.30 3.30 3 1,100 0 0 0
IVS
6.5
6.5
6.50 6.60 6.50 57,400 37,000 7,500 0.2
JOS
1
1
1 1 1 0 0 0 0
JVC
2.8
2.8
2.78 2.81 2.76 113,400 3,900 0 0.0
KAI
11.8
11.8
12 12 11 290,200 0 0 0
KBC
26
26
26.05 26.30 25.80 1,340,400 19,000 798,200 -20.3
KCB
10.3
10.3
9.50 10.90 9.50 102,500 0 0 0
KDC
51.1
51.1
50.60 51.30 50.20 158,100 0 5,600 -0.3
KDH
14.4
14.4
14.45 14.77 14.32 4,268,300 233,800 682,500 -7.1
KDM
22
22
22 22 22 100 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 2,900 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.5
4.5
4.55 4.57 4.45 726,600 7,000 163,700 -0.7
KHP
9.4
9.4
9.31 9.36 9.31 11,100 0 0 0
KHS
12.5
12.5
12.50 12.50 12.50 5,700 0 0 0
KHW
26
26
26 26 26 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 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
12.6
12.6
12.80 12.90 12.50 286,800 0 13,300 -0.2
KMR
2.2
2.2
2.26 2.26 2.20 5,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
28.0
28.0
30 30.10 27.95 334,300 4,100 28,600 -0.7
KSB
13
13
13.15 13.20 12.90 296,900 1,300 200 0.0
KSD
5.5
5.5
5.50 5.50 5.50 500 0 0 0
KSF
78.8
78.8
78.80 79.80 78.70 127,100 0 8,600 -0.7
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
110.2
110.2
100.60 110.20 100.60 126,700 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
20
20
20 20 20 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 0.90 83,400 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 900 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 1,000 0 0 0
L14
19.5
19.5
19.50 19.60 19.10 32,800 3,000 0 0.1
L18
13.6
13.6
14.10 14.40 13.50 11,200 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
21.8
21.8
20.50 21.80 20 27,900 0 0 0
L43
1.4
1.4
1.40 1.40 1.40 2,000 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 10,000 0 0 0
LAF
19.9
19.9
18.50 19.85 18.50 8,700 0 0 0
LAI
7.9
7.9
8 8 7.90 500 0 0 0
LAS
10.8
10.8
10.83 11.02 10.83 169,600 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBE
15
15
15 15.20 14.90 8,100 0 0 0
LBM
28
28
28 28 27.80 2,000 1,200 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.8
6.8
6.83 6.85 6.71 527,100 0 1,600 0.0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.7
2.7
2.74 2.74 2.69 1,173,300 500 0 0.0
LDP
7.8
7.8
7.80 7.80 7.50 2,200 0 0 0
LDW
21.8
21.8
21.80 21.80 21.80 100 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
4.6
4.6
4.87 4.87 4.60 23,300 0 0 0
LHC
46.2
46.2
45.40 46.20 45.40 3,300 0 100 0.0
LHG
26.8
26.8
26.95 26.95 26.50 24,500 100 0 0.0
LIC
34.5
34.5
33.40 36.40 33.40 6,500 0 0 0
LIG
3
3
3 3 2.90 43,000 0 0 0
LIX
24.8
24.8
24.80 24.85 24.80 2,700 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
29.8
29.8
30 30.10 29.70 14,700 0 0 0
LM3
0.7
0.7
0.70 0.70 0.70 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
6.8
6.8
8.90 8.90 6.80 1,600 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 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
46.1
46.1
48.10 48.10 46.10 2,490,000 86,300 374,400 -13.5
LPS
21.5
21.5
22.50 22.60 21.50 679,500 6,300 0 0.1
LPT
6.6
6.6
6.77 6.86 6.60 14,300 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.6
35.6
35.50 35.70 34.70 8,100 0 0 0
LSS
7.7
7.7
7.79 7.79 7.57 63,800 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
33
33
33 33 33 0 0 0 0
MAC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MAS
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MBB
20.2
20.2
20.15 20.20 19.90 13,897,400 3,043,600 526,100 50.9
MBG
2.2
2.2
2.30 2.30 2.20 314,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.7
16.7
17 17.20 16.60 2,553,600 2,300 2,100 0.0
MBT
8.9
8.9
8.90 8.90 8.90 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 7.10 7.10 200 0 0 0
MCG
2.5
2.5
2.40 2.60 2.40 45,100 0 0 0
MCH
143
143
143 143 138 1,171,500 805,900 59,100 106.7
MCM
26.3
26.3
26.45 26.45 26.25 15,200 0 0 0
MCO
5
5
4.80 5 4.80 5,300 0 0 0
MCP
28.0
28.0
28 28 27.90 32,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 300 0 0 0
MDG
38.4
38.4
36.30 38.35 36.15 23,200 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28
28
28 28.10 28 2,700 0 0 0
MGC
11
11
9.40 11.50 9.40 1,600 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
28
28
28 28 28 0 0 0 0
MHC
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.9
15.9
15.75 16.20 15.75 61,700 6,600 4,300 0.0
MKP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MKV
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15.8
15.8
15.80 15.90 15.80 85,200 0 0 0
MML
26.1
26.1
26 26.20 26 42,300 0 0 0
MNB
26
26
26 26 26 300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
13.90 13.90 13.90 1,400 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
19.7
19.7
19.70 19.70 19.70 2,400 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
13.1
13.1
13.20 13.20 13 3,677,200 74,000 663,400 -7.7
MSH
30
30
30.10 30.10 29.90 62,000 1,800 12,300 -0.3
MSN
67.7
67.7
69.20 69.30 67.10 3,631,900 491,200 977,900 -33.2
MSR
52
52
47.30 52 47.30 3,972,000 0 0 0
MST
9.3
9.3
9.40 9.50 9.10 640,200 0 101,600 -0.9
MTA
10.5
10.5
10 10.90 10 14,200 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
4.3
4.3
4.30 4.30 4.30 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVC
11.6
11.6
11.50 11.60 11.50 2,800 0 0 0
MVN
58.9
58.9
59 60 58.80 24,500 0 0 0
MWG
70.8
70.8
71.55 71.55 70.07 2,254,400 100 200 0.0
MZG
11.9
11.9
11.85 11.95 11.75 201,100 0 26,100 -0.3
NAB
12.0
12.0
12.10 12.15 11.70 1,301,700 173,000 106,400 0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.0
48.0
47.95 48.05 47.70 221,600 0 35,500 -1.7
NAG
6.4
6.4
6.50 6.60 6.40 34,600 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
30.5
30.5
28 30.50 28 500 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.4
13.4
13.35 13.35 13.35 100 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.3
17.3
17.10 17.30 16.90 38,400 0 0 0
NBC
7.8
7.8
8 8 7.70 53,000 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NBT
13.8
13.8
13.80 13.80 13.80 800 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.6
11.6
11.60 11.60 11.50 1,100 0 0 0
NCS
32
32
32 32 32 2,100 0 0 0
NCT
84.2
84.2
84.40 84.40 84 5,500 2,100 2,400 0.0
ND2
30.1
30.1
30.10 30.10 30.10 1,800 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.4
8.4
8.31 8.40 8.12 160,300 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 4.60 400 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
5.8
5.8
5.80 5.90 5.80 209,500 0 0 0
NET
55.2
55.2
55.17 55.17 55.17 1,800 0 0 0
NFC
57.4
57.4
57.40 57.40 57.40 700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.2
7.2
7.08 7.48 7.08 112,000 2,400 0 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
56.1
56.1
56.10 56.10 56.10 100 0 0 0
NHH
10.4
10.4
9.90 10.35 9.80 296,100 1,100 1,400 0.0
NHT
11.5
11.5
11.50 11.50 11.50 1,800 100 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
10.0
10.0
9.99 10.10 9.90 1,270,200 76,300 140,400 -0.6
NLG
24.1
24.1
24.20 24.50 24 925,900 500 185,300 -4.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.8
37.8
37.75 37.85 37.30 13,300 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4
4
4 4.04 4 2,400 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NRC
4.6
4.6
4.60 4.60 4.50 1,576,600 0 23,000 -0.1
NSC
63.5
63.5
63.50 63.50 63.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.20 11,600 500 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
10.9
10.9
10.93 10.93 10.93 0 0 0 0
NT2
20.6
20.6
20.90 20.90 20.50 279,900 0 0 0
NTC
129.5
129.5
129 129.80 129 11,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 0 0 0 0
NTL
12.8
12.8
12.55 13 12.55 929,200 0 0 0
NTP
52.5
52.5
52.10 53 51.70 117,600 15,200 17,400 -0.1
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
15.2
15.2
15.20 15.20 15.20 100 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
13.3
13.3
13.10 13.60 12.80 1,699,000 46,900 136,100 -1.2
NVL
12.6
12.6
12.86 13.10 12.56 18,367,400 0 0 0
NVP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OCB
10.5
10.5
10.55 10.60 10.40 1,197,500 0 0 0
OCH
6.3
6.3
6.40 6.60 6.30 54,500 0 0 0
ODE
45.4
45.4
45.50 45.60 45.30 16,700 0 0 0
OGC
2.1
2.1
2.12 2.16 2.09 231,200 0 0 0
OIL
14.4
14.4
14.40 14.60 14.10 1,877,700 0 0 0
ONE
9
9
8.50 9 8.50 1,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 8,500 0 0 0
ORS
13.2
13.2
13.50 13.50 13.10 1,549,600 0 0 0
PAC
14.3
14.3
14.50 14.60 14.30 120,300 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 18.80 18.40 443,200 0 0 0
PAP
28
28
28 28 28 0 0 0 0
PAS
2.1
2.1
2.10 2.20 2.10 55,000 0 0 0
PAT
72.5
72.5
70.40 72.50 70.30 24,600 0 0 0
PBC
5.2
5.2
5.20 5.20 5 31,400 0 0 0
PBP
10.2
10.2
9.80 10.20 9.80 200 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.2
20.2
20 20.55 19.80 1,817,000 0 0 0
PCB
9
9
9 9.40 8.80 202,800 0 0 0
PCC
24.4
24.4
24.40 24.40 24.40 200 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PCH
18.2
18.2
18.50 18.50 18.20 94,600 8,600 0 0.2
PCM
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
PCT
10.1
10.1
10 10.10 10 600 0 0 0
PDB
23.4
23.4
23.96 23.96 22.55 9,800 1,100 0 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
83.8
83.8
83 83.80 82.60 3,000 0 0 0
PDR
11.5
11.5
11.55 11.70 11.40 1,813,800 0 0 0
PDV
8.6
8.6
8.48 8.60 8.35 54,000 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 600 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
38.8
38.8
39.10 39.25 38 196,000 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 26,300 0 0 0
PGB
9.6
9.6
9.70 9.80 9.60 4,100 0 0 0
PGC
14.4
14.4
14.25 14.50 14.05 46,400 0 0 0
PGD
21.8
21.8
21.80 21.80 21.80 300 0 0 0
PGI
22
22
22 22 22 2,000 0 0 0
PGN
6.2
6.2
6 6.30 6 12,100 0 0 0
PGS
77.9
77.9
79 79 77.90 300 0 0 0
PGT
5.8
5.8
5.40 5.90 5.40 1,300 0 0 0
PGV
21.3
21.3
21.05 21.25 21.05 300 0 0 0
PHC
3.7
3.7
3.78 3.81 3.67 64,400 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 0 0 0 0
PHP
44.2
44.2
43.80 44.40 43.70 87,000 0 0 0
PHR
31.7
31.7
31.60 31.95 31.60 231,900 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PIC
14
14
13.30 14 13.30 3,000 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
11
11
11.80 11.90 11 16,700 0 0 0
PIV
6.9
6.9
6.80 7 6.60 232,400 0 0 0
PJC
30.9
30.9
29 30.90 27.30 3,900 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.2
9.2
8.80 9.18 8.80 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19
19
19.30 19.40 18.90 173,100 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
3.8
3.8
3.70 3.81 3.65 62,800 0 0 0
PLX
36.9
36.9
37.10 37.80 36.85 4,841,100 0 0 0
PMB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PMC
124.9
124.9
116 124.90 113 1,900 0 0 0
PMG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMJ
16.7
16.7
14.50 16.70 14.50 1,000 0 0 0
PMP
12
12
12 12 12 500 0 0 0
PMS
33.5
33.5
33.50 33.50 33.50 100 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 5,600 0 0 0
PMW
34
34
34 34 34 1,000 0 0 0
PNC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
36.9
36.9
37 37 36.60 1,754,300 0 0 0
PNP
17.0
17.0
17.05 17.05 17.05 0 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
POS
14.7
14.7
15 15 14.70 2,100 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
12.6
12.6
12.65 12.70 12.50 3,252,900 0 0 0
PPC
8.8
8.8
8.84 8.88 8.81 26,000 0 0 0
PPE
20.8
20.8
20.80 20.80 20.80 200 0 0 0
PPH
25.5
25.5
25.70 25.70 25.40 25,800 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
10.0
10.0
9.76 10.04 9.76 200 0 0 0
PPT
15.2
15.2
15.20 15.30 14.70 401,500 0 0 0
PPY
7
7
7 7 7 2,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 0 0 0 0
PRE
30.1
30.1
30.20 30.50 30.10 2,300 100 0 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PSB
4.8
4.8
5.10 5.10 4.80 2,600 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.5
11.5
11.50 11.60 11.40 10,500 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 300 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 38,700 0 1,100 0.0
PSL
6
6
6 6 5.90 21,300 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
17
17
15 17 15 5,600 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 13,600 0 0 0
PTB
29.0
29.0
29.60 29.75 28.85 179,000 0 0 0
PTC
5.6
5.6
5.48 5.64 5.48 300 0 0 0
PTD
7.2
7.2
6.90 7.30 6.90 37,300 8,000 0 0.1
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
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PTL
1.8
1.8
1.76 1.76 1.73 18,700 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
PTS
9.6
9.6
9.50 9.60 9.50 2,100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.9
4.9
4.90 5 4.80 7,900 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 1.70 224,500 0 0 0
PVB
22.5
22.5
22.50 22.80 22.20 114,800 900 8,700 -0.2
PVC
12.8
12.8
12.70 13 12.50 735,500 0 0 0
PVD
19.4
19.4
19.20 19.50 19 4,883,000 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6
6
6.10 6.20 6 94,300 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.8
64.8
65.50 66 64.80 11,800 0 0 0
PVL
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PVO
5.7
5.7
5.70 5.70 5.70 6,600 0 0 0
PVP
18.3
18.3
18.20 18.35 17.95 1,007,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.3
33.3
33.30 33.90 33.10 2,958,900 381,100 1,143,900 -25.4
PVT
23.1
23.1
22.75 23.50 22.45 6,507,700 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 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
5.2
5.2
5.20 5.20 5.20 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10.5
10.5
10.70 10.80 10.30 8,100 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QCG
10.0
10.0
10.25 10.25 9.89 140,400 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
31
31
31 31 31 100 0 0 0
QNS
49.6
49.6
49.20 49.90 49 145,800 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
15.5
15.5
15.50 15.50 15.50 200 0 0 0
QPH
33.5
33.5
33.60 33.60 33.50 3,000 0 0 0
QSP
22
22
22 22 22 300 0 0 0
QST
22.6
22.6
22.60 22.60 22.60 8,000 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
11
11
11.10 11.10 11 37,400 0 0 0
RAL
73.9
73.9
74.10 74.10 73.90 4,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.2
11.2
11 11.20 10.50 4,500 0 0 0
REE
46.7
46.7
47.35 47.35 46.40 307,200 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RTB
25
25
25 25 25 1,100 0 0 0
RYG
8.4
8.4
8.05 8.65 8 5,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.8
32.8
32.80 32.80 32.80 0 0 0 0
S55
59.4
59.4
59.40 65.70 59.40 1,100 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
7.40 7.50 7.30 9,700 0 0 0
SAB
43.9
43.9
44.30 44.40 43.80 600,800 0 0 0
SAC
10.2
10.2
10.20 11.40 10.20 400 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,400 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.20 6.20 6.06 69,300 0 0 0
SAS
33.2
33.2
33.60 33.80 33 9,000 0 0 0
SAV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SB1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SBA
24.5
24.5
24.20 24.45 24.20 900 0 0 0
SBB
18.4
18.4
18.70 18.70 18.40 44,200 0 0 0
SBD
7.6
7.6
7.30 7.70 7.30 800 0 0 0
SBG
13.9
13.9
13.60 13.95 13.55 274,800 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 100 0 0 0
SBL
7
7
7 7 7 1,000 0 0 0
SBM
31
31
30 31 30 10,100 0 0 0
SBR
7.4
7.4
7.45 7.45 7.45 0 0 0 0
SBS
4.2
4.2
4.40 4.40 4.20 138,800 0 0 0
SBT
22.7
22.7
23.20 23.20 22.70 1,104,500 0 0 0
SBV
6.3
6.3
6.33 6.33 6.33 0 0 0 0
SC5
14.6
14.6
14.55 14.55 14.55 0 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
64.6
64.6
64.80 64.90 64.50 22,300 0 0 0
SCI
8.9
8.9
8.60 9 8.50 26,200 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
25.6
25.6
25.50 26 25.40 131,000 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.14 4.24 4.13 451,100 0 0 0
SCS
44.2
44.2
44.80 44.80 44.15 70,000 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
8.3
8.3
8.30 8.30 8.30 1,200 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
6.26 6.26 6.26 2,000 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SDA
1.8
1.8
1.80 1.80 1.80 2,100 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
6.5
6.5
6.50 6.50 6.50 0 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
70
70
69.50 70 69.50 17,400 0 0 0
SEB
42.5
42.5
42.50 42.50 42.50 0 0 0 0
SED
15.3
15.3
15.40 15.50 15.30 800 0 0 0
SEP
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SFC
16
16
16 16 16 0 0 0 0
SFG
10.4
10.4
9.95 10.40 9.95 8,500 0 0 0
SFI
26
26
26.20 26.20 26 400 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13
13
13.10 13.10 12.40 12,400 0 0 0
SGC
107.5
107.5
107.40 107.50 107.40 2,700 0 0 0
SGD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.5
52.5
52.40 52.50 51.80 5,700 0 0 0
SGP
19.8
19.8
20 20 19.60 26,800 0 0 0
SGR
10.3
10.3
10.35 10.40 10.20 41,300 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SGT
8.6
8.6
9.10 9.33 8.63 9,500 0 0 0
SHA
4.0
4.0
3.96 3.96 3.96 0 0 0 0
SHB
11.6
11.6
11.75 11.80 11.50 47,347,800 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
6.4
6.4
7 7 6.40 200 0 0 0
SHI
14.5
14.5
14.25 14.50 14.25 209,500 0 0 0
SHN
7.2
7.2
7.50 7.50 7.20 120,700 0 0 0
SHP
31.2
31.2
31 31.20 31 1,100 0 0 0
SHS
13.5
13.5
13.83 14.12 13.54 5,115,400 0 0 0
SID
11
11
11 11 11 1,800 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.5
49.5
49.50 50.20 49.50 43,600 0 0 0
SIV
40
40
40 40 40 900 0 0 0
SJ1
15
15
15 15 15 0 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 61,100 0 0 0
SJE
10.7
10.7
11.10 11.10 10.60 17,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56
56
56.10 56.50 56 5,700 0 0 0
SKG
7.3
7.3
7.31 7.40 7.30 40,400 0 0 0
SKH
21.4
21.4
21.40 21.50 21.40 1,300 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SKV
22.8
22.8
22.80 22.80 22.80 100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
146.1
146.1
145.30 146.10 145.30 1,400 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 1,500 0 0 0
SMB
40.5
40.5
40.50 40.50 40.50 6,400 0 0 0
SMC
9.8
9.8
10 10 9.70 50,700 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SMT
9.4
9.4
9.90 9.90 9 300 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.5
22.5
22.46 22.46 22.46 100 0 0 0
SP2
26.7
26.7
26.70 26.70 26.70 300 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SRC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
SRF
7.7
7.7
7.57 7.90 7.56 33,600 0 0 0
SSB
22.5
22.5
24.10 24.10 22.45 2,348,700 0 0 0
SSC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SSG
5.5
5.5
5.50 5.50 5.50 900 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.9
20.9
21.55 21.60 20.75 33,510,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2.01 2.02 1.99 44,500 0 0 0
STB
76.7
76.7
78 78.20 76.70 1,907,900 0 0 0
STC
11.4
11.4
11.40 11.40 11.40 100 0 0 0
STD
5.4
5.4
5.40 5.40 5.40 400 0 0 0
STG
32.8
32.8
32.75 32.75 32.75 0 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.8
7.8
7.90 7.95 7.70 3,000 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.50 17.50 17.50 4,300 0 0 0
SVD
4.7
4.7
4.60 5.08 4.60 5,200 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
4
4
4.40 4.40 4 463,600 0 0 0
SVT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
SWC
23.6
23.6
23.50 23.60 23.50 5,200 0 0 0
SZB
41.4
41.4
41 41.40 40.90 4,500 0 0 0
SZC
17.7
17.7
17.90 18 17.65 282,600 0 0 0
SZE
7.3
7.3
7.30 7.30 7.30 500 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
27.9
27.9
28.20 28.20 27.65 24,000 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.8
10.8
11 11 10.70 2,200 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.2
22.2
22.10 22.20 22.10 6,000 0 0 0
TAL
22.4
22.4
22.65 22.70 22 91,100 0 0 0
TAR
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 400 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.3
32.3
32 32.25 31.60 14,620,400 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.7
11.7
11.90 12.10 11.50 4,050,100 0 0 0
TCI
9.7
9.7
9.70 9.75 9.37 178,100 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
29.2
29.2
29.25 29.25 29.20 1,100 0 0 0
TCM
16
16
16.20 16.20 15.80 790,400 0 0 0
TCO
10.9
10.9
10.85 10.95 10.75 480,700 0 0 0
TCR
2.2
2.2
2.19 2.19 2.19 0 0 0 0
TCT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
TCW
29.5
29.5
29.80 29.80 29.50 2,600 0 0 0
TCX
31
31
32.15 32.15 30.95 1,891,000 0 0 0
TD6
6.1
6.1
6.40 6.40 6.10 9,400 0 0 0
TDB
39.8
39.8
39 39.80 39 1,400 0 0 0
TDC
6.8
6.8
6.89 6.89 6.71 22,400 0 0 0
TDF
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
TDG
2.2
2.2
2.25 2.25 2.19 1,500 0 0 0
TDH
3.2
3.2
3.14 3.30 3.10 17,600 0 0 0
TDM
59.1
59.1
59 61.90 59 34,600 0 0 0
TDP
28.5
28.5
29.25 29.25 28 293,000 0 0 0
TDS
8.1
8.1
7.80 8.30 7.50 4,500 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 39,400 0 0 0
TDW
46.5
46.5
46.51 46.51 46.51 0 0 0 0
TED
66.8
66.8
66.80 66.80 66.80 0 0 0 0
TEG
5.9
5.9
6 6 5.70 459,400 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.8
41.8
41.80 41.80 41.80 600 0 0 0
TGP
7.9
7.9
7.80 7.90 7.80 2,100 0 0 0
TH1
5.7
5.7
5.90 5.90 5.70 11,000 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
122.9
122.9
125.20 125.20 120.50 9,300 500 200 0.0
THG
27.8
27.8
28.30 28.30 27.70 34,700 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 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.30 7.30 7 3,200 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.9
17.9
17.90 17.90 17.90 0 0 0 0
TID
20.9
20.9
20 20.90 20 900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.70 5.80 5.60 668,900 0 0 0
TIN
98
98
96.90 98.90 96.90 2,000 0 0 0
TIP
16.3
16.3
16.30 16.35 16.20 36,500 0 0 0
TIS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
9.1
9.1
9.10 9.40 9.10 4,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.30 12.30 12.30 1,900 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.17 8.20 8.17 202,000 0 0 0
TLG
54.3
54.3
54.80 55 53.70 204,100 0 0 0
TLH
3.6
3.6
3.56 3.59 3.51 153,500 0 0 0
TLP
6.6
6.6
6.90 6.90 6.60 4,600 0 0 0
TMB
44.8
44.8
47 47 42.80 145,200 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMG
66
66
66.50 67 66 400 0 0 0
TMP
53
53
53 53 53 500 0 0 0
TMS
35.0
35.0
35.00 35.00 35.00 100 0 0 0
TMT
10.8
10.8
10.70 10.80 10.70 2,000 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.6
12.6
12.60 12.60 12.60 200 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
26.8
26.8
26.80 26.80 26.80 700 0 0 0
TNG
16.4
16.4
16.40 16.50 16.30 89,800 600 8,600 -0.1
TNH
6.6
6.6
6.80 6.80 6.60 152,900 0 0 0
TNI
5.3
5.3
5.30 5.40 5.30 28,700 0 0 0
TNP
23
23
23 23 23 100 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.2
10.2
10.40 10.40 10.20 7,000 0 0 0
TNW
13.5
13.5
13.60 13.60 13.50 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
84.7
84.7
86.10 86.10 83 24,400 0 0 0
TOT
13.9
13.9
13.80 13.90 13.80 200 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.8
11.8
12.00 12.00 11.75 6,197,800 0 0 0
TPC
12.6
12.6
12.55 12.55 12.55 200 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 200 0 0 0
TPS
57
57
57 57 57 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
36.6
36.6
36.40 36.55 36.30 4,000 0 0 0
TRC
21.4
21.4
21.65 21.80 21.15 110,600 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 500 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TRV
10.5
10.5
10.50 10.70 10.50 6,300 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TSA
15
15
15.30 15.30 15 32,800 0 0 0
TSB
19
19
19.90 19.90 19 1,700 0 0 0
TSC
1.9
1.9
1.93 1.94 1.91 33,500 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 100 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
10
10 10 10 0 0 0 0
TT6
11.8
11.8
12.40 12.40 11.80 1,300 0 0 0
TTA
11.2
11.2
11 11.15 10.95 8,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10
10
10 10 10 200 0 0 0
TTD
95
95
95 95 95 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.47 1.49 1.43 643,400 0 0 0
TTG
24
24
22.40 24 22 25,900 0 0 0
TTH
2
2
2.10 2.10 2 186,200 7,900 0 0.0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12.1
12.1
12.10 12.10 12.10 5,700 0 0 0
TTS
6
6
6 6 6 100 0 0 0
TTT
31.1
31.1
31.10 31.10 31.10 500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.8
19.8
19.80 19.80 19.80 100 0 0 0
TV1
18.4
18.4
18.36 18.54 18.36 3,800 0 0 0
TV2
25.7
25.7
25.90 26.25 25.65 49,900 0 0 0
TV3
14.1
14.1
15.30 15.30 14.10 1,300 0 0 0
TV4
13.3
13.3
12.90 13.30 12.90 3,700 0 0 0
TV6
6.9
6.9
6.80 6.90 6.80 400 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.2
6.2
6.19 6.29 6.17 6,300 0 0 0
TVC
7.2
7.2
7.20 7.20 7.10 3,000 0 0 0
TVD
8.8
8.8
9 9 8.70 54,000 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 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
8.9
8.9
9 9 8.80 580,800 0 0 0
TVS
14.6
14.6
14.30 14.60 14.20 211,200 0 0 0
TVT
15.5
15.5
14.05 15.55 14.05 25,800 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
16.85 16.85 16.80 10,300 0 0 0
UCT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
UDC
2.7
2.7
2.70 2.70 2.70 1,100 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.41 16,300 0 0 0
UDL
28
28
28 28 28 100 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
56
56
56 56 56 800 0 0 0
ULG
12.4
12.4
11.60 12.40 11.60 500 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.9
7.9
7.90 7.90 7.90 1,900 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.6
9.6
9.59 9.59 9.59 0 0 0 0
USD
17.1
17.1
17.10 17.10 17.10 100 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
26.9
26.9
24.70 26.90 24.70 7,500 0 0 0
VAB
9.2
9.2
9.35 9.35 9.16 269,400 0 0 0
VAF
27
27
27 27 27 0 0 0 0
VAV
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VBB
11.2
11.2
11.15 11.25 11.15 7,900 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VBT
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VC2
3.1
3.1
3.10 3.10 3.10 12,200 0 0 0
VC3
23.8
23.8
23.70 24 23.60 1,729,400 11,400 59,300 -1.1
VC6
18
18
18 18 18 0 0 0 0
VC7
6.9
6.9
6.90 6.90 6.70 32,800 0 0 0
VC9
4.4
4.4
4.30 4.40 4.20 4,900 0 0 0
VCA
6.5
6.5
6.51 6.51 6.51 0 0 0 0
VCB
58.9
58.9
60.20 60.20 58.80 5,480,900 0 0 0
VCC
9.0
9.0
9.18 9.36 9.00 10,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.8
293.8
293.90 293.90 293.80 200 0 0 0
VCG
14.3
14.3
14.50 14.55 14.30 1,138,200 0 0 0
VCI
20.2
20.2
20.95 20.95 20.15 10,586,600 0 0 0
VCK
28.8
28.8
29.80 29.80 28.80 1,280,600 0 0 0
VCM
5.9
5.9
5.90 5.90 5.90 400 0 0 0
VCP
23.4
23.4
23.30 23.40 23.10 10,200 0 0 0
VCR
48
48
48 48 48 3,300 0 0 0
VCS
31.2
31.2
31.40 31.40 31.10 4,700 0 200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
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
27.9
27.9
25.30 27.90 25.30 2,400 0 0 0
VDS
10.7
10.7
11 11.05 10.70 324,800 0 0 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.8
2.8
2.90 2.90 2.80 1,100 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
2.3
2.3
2.30 2.30 2.10 12,100 0 0 0
VEA
36.9
36.9
37.10 37.20 36.70 405,100 0 0 0
VEC
30.5
30.5
30.50 30.50 30 7,400 0 0 0
VEF
78.3
78.3
80.80 80.80 78.30 2,100 0 0 0
VES
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VET
13.5
13.5
13.50 13.50 13.50 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.1
43.1
43.80 43.80 43 6,600 0 0 0
VFR
8.9
8.9
9.20 9.20 8.90 500 0 0 0
VFS
10.1
10.1
10.20 10.30 9.90 623,400 7,700 6,600 0.0
VGC
39.9
39.9
40.20 40.50 39.70 184,100 0 0 0
VGG
37
37
37.10 37.20 36.70 12,900 0 0 0
VGI
79.8
79.8
80.60 81.30 79.70 145,800 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
28.20 28.30 28 17,900 0 0 0
VGR
123.8
123.8
123.50 124 117.10 9,000 0 0 0
VGS
16.3
16.3
16.50 16.60 16.20 114,600 0 1,100 0.0
VGT
11
11
11 11.20 10.80 246,100 0 0 0
VGV
48.2
48.2
48.23 48.23 48.23 0 0 0 0
VHC
50.2
50.2
50.50 50.50 50.10 255,600 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
3
3
3 3 2.90 44,400 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 58,000 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VHM
68.1
68.1
71.70 72 67.60 17,209,800 0 0 0
VIB
13.4
13.4
13.60 13.75 13.30 6,339,000 0 0 0
VIC
235
235
243.40 243.40 232.80 3,685,300 0 0 0
VID
4.3
4.3
4.20 4.25 4.20 1,200 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.8
14.8
14.90 14.90 14.80 16,100 0 0 0
VIG
3.9
3.9
4 4 3.90 66,400 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.73 9.74 9.71 15,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.8
26.8
26.70 26.80 26.70 300 0 0 0
VIW
23
23
23.30 23.30 22.90 67,100 0 0 0
VIX
12.8
12.8
13.30 13.45 12.80 26,970,400 0 0 0
VJC
138
138
129 138 125.10 1,864,200 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
7
7
7 7 7 100 0 100 0.0
VLB
47.4
47.4
47.40 47.50 47.20 11,600 0 0 0
VLC
11.9
11.9
11.80 11.90 11.70 114,400 0 0 0
VLG
6.5
6.5
6.50 6.50 6.50 11,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
12.1
12.1
12 12.80 10.10 2,800 0 0 0
VLW
27.9
27.9
27.90 27.90 27.90 0 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 3.70 100 0 0 0
VMD
14.5
14.5
12.65 14.45 12.65 5,700 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VNB
17.1
17.1
17 17.70 16.60 89,100 0 0 0
VNC
35.3
35.3
35.30 35.30 35.30 0 0 0 0
VND
14.7
14.7
15.30 15.30 14.70 9,953,200 0 0 0
VNE
2
2
2.10 2.10 2 282,800 0 0 0
VNF
13
13
13 13 13 5,800 200 0 0.0
VNG
5.6
5.6
5.80 5.80 5.60 5,100 0 0 0
VNH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VNI
6.5
6.5
5.70 6.50 5.70 4,900 0 0 0
VNL
18.9
18.9
19.25 19.35 18.90 4,400 0 0 0
VNM
60.3
60.3
61.20 61.30 60.30 2,522,300 0 0 0
VNP
17.3
17.3
17.50 17.50 17.20 7,100 0 0 0
VNR
17.7
17.7
17.70 17.70 17.50 4,000 0 100 0.0
VNS
6.5
6.5
6.15 6.49 6.15 400 0 0 0
VNT
38.5
38.5
38.50 38.50 38.50 0 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
568
568
574 574 560.50 1,400 0 0 0
VOS
11.1
11.1
11.14 11.56 11.10 912,000 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
27.7
27.7
27.14 27.73 26.90 33,290,700 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.7
20.7
21 21 20.65 2,400 0 0 0
VPG
1.4
1.4
1.48 1.48 1.38 815,100 0 0 0
VPH
2.8
2.8
2.94 2.99 2.81 14,500 0 0 0
VPI
60.2
60.2
62.90 62.90 60 1,384,900 0 0 0
VPL
81.2
81.2
82.50 82.90 79.20 1,279,300 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.8
8.8
8.78 8.78 8.75 200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.9
23.9
24.10 24.15 23.50 631,400 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
10.8
10.8
11.35 11.35 10.80 200 0 0 0
VRE
24.8
24.8
25.80 25.90 24.55 7,088,000 0 0 0
VRG
12.9
12.9
13 13 12.90 500 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VSC
13.1
13.1
13.45 13.60 13.10 4,171,500 0 0 0
VSE
7.6
7.6
7.50 7.60 7.50 200 0 0 0
VSF
25.4
25.4
25.90 25.90 25.20 42,100 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.4
41.4
41.20 41.35 41 1,400 0 0 0
VSI
20.4
20.4
18.50 20.35 18.50 1,100 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 100 0 0 0
VSN
14.4
14.4
14.40 14.40 14.40 100 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
12.1
12.1
12.17 12.17 12.08 3,100 0 0 0
VTC
10.2
10.2
10.10 10.20 10 1,200 0 0 0
VTD
4.6
4.6
4.10 4.70 4.10 1,081,200 0 0 0
VTE
6.1
6.1
6.10 6.10 6.10 100 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 100 0 0 0
VTK
36.3
36.3
36 37.80 36 3,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.65 10.65 10.50 160,500 0 0 0
VTP
48.3
48.3
49.25 49.55 48.25 360,300 0 0 0
VTQ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTR
9.8
9.8
9.80 9.80 9.60 13,400 0 0 0
VTV
14
14
13.90 14 13.70 6,600 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 20.20 993,200 2,900 2,900 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
81.5
81.5
82.10 83 81.10 60,700 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
299.9
299.9
299.90 299.90 299.90 0 0 0 0
WSB
53
53
50.70 53 50.70 400 0 0 0
WSS
6.2
6.2
6.20 6.20 6.10 19,400 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
X20
11
11
10.50 11 10.50 600 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
15.9
15.9
15.90 15.90 15.90 200 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
6.2
6.2
6.20 6.20 6.20 7,100 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
XPH
13.2
13.2
14.40 14.40 13.20 200 0 0 0
YBC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
YBM
10.4
10.4
10 10.35 10 2,900 0 0 0
YEG
7.1
7.1
7.09 7.20 7.02 239,000 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
274.4
274.4
276.59 277.17 272.61 32,644,711 1,374,905 2,290,353 -14.0
126.8
126.8
126.52 127.01 126.24 19,865,806 471,735 169,000 0.9
1,953.3
1,953.3
1,978.22 1,978.22 1,932.61 279,181,100 46,950,658 52,845,000 -338.1
1,799.7
1,799.7
1,829.03 1,829.03 1,783.03 570,852,100 63,727,317 87,844,224 -665.2

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