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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/09/2026

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 22/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.6
27.6
27.60 27.60 27.60 0 0 0 0
AAA
7.7
7.7
7.75 7.90 7.57 3,171,700 220,800 547,100 -2.6
AAH
1.8
1.8
1.80 1.90 1.80 215,200 0 0 0
AAM
7.5
7.5
7.50 7.50 7.50 9,400 0 0 0
AAN
15.9
15.9
15.85 15.95 15.80 248,400 0 0 0
AAS
9.1
9.1
9.20 9.30 9.10 491,300 0 3,000 0.0
AAT
2.1
2.1
2.02 2.05 2 12,400 0 0 0
AAV
5.8
5.8
5.90 5.90 5.80 11,800 0 0 0
ABB
17.7
17.7
17.90 17.90 17.60 524,200 0 0 0
ABC
10.4
10.4
10.30 10.40 10.30 1,600 0 0 0
ABI
18.9
18.9
18.80 18.90 18.80 9,500 200 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 2.87 74,800 0 0 0
ABT
50.1
50.1
50.10 50.20 50 3,400 0 0 0
ABW
14.4
14.4
14.40 14.40 14.30 105,000 0 0 0
ACB
22
22
22.40 22.50 22 7,237,000 1,685,000 1,616,300 1.4
ACC
4.3
4.3
4.30 4.37 4.30 151,700 0 0 0
ACE
31
31
31.50 31.50 31 3,900 0 0 0
ACG
31.2
31.2
31.20 31.20 31.20 100 0 100 0.0
ACL
10.7
10.7
10.65 10.90 10.65 3,300 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
39.6
39.6
39.70 39.90 39.50 139,600 7,100 0 0.3
ADC
16
16
16 16 16 0 0 0 0
ADG
8
8
8 8 8 0 0 0 0
ADP
24.2
24.2
24 24.30 23.90 2,400 0 0 0
ADS
7.9
7.9
7.90 7.99 7.90 20,400 0 0 0
AFX
10.0
10.0
9.90 9.99 9.84 116,400 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.0
10.0
9.98 9.98 9.93 220,900 0 3,300 0.0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
29.3
29.3
29.80 29.80 27.50 19,300 0 0 0
AGR
11.9
11.9
12.03 12.08 11.89 212,200 1,200 8,800 -0.1
AGX
145
145
145 145 145 0 0 0 0
AIC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AIG
47.2
47.2
47.30 47.90 47.20 13,800 0 0 0
ALC
21.5
21.5
21.40 21.60 21.30 25,800 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.8
6.8
6.90 6.90 6.60 7,000 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
12.5
12.5
12.50 12.50 12.50 10,400 0 0 0
AMS
7.4
7.4
7 7.50 7 44,600 0 0 0
AMV
1.3
1.3
1.40 1.40 1.20 3,666,100 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
17.4
17.4
17.90 17.90 17.40 6,300 400 0 0.0
ANV
16.1
16.1
16.05 16.10 15.95 255,000 44,100 12,700 0.5
APC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
APF
43.7
43.7
44 44 43.70 9,400 0 0 0
APG
4.5
4.5
4.59 4.59 4.45 130,700 100 5,100 0.0
APH
7.3
7.3
7.58 7.58 7.31 615,600 7,600 50,200 -0.3
API
5.3
5.3
5.40 5.40 5.20 35,800 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
6.2
6.2
6.20 6.30 6 202,000 9,500 8,300 0.0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16
16
16 16 16 100 0 0 0
ASM
5.2
5.2
5.23 5.27 5.04 74,900 100 0 0.0
ASP
16.1
16.1
16.25 17 15.70 220,900 0 500 0.0
AST
62.5
62.5
62.10 62.50 62 5,300 5,100 1,700 0.2
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
38.7
38.7
38.81 38.81 38.71 1,100 0 0 0
AVG
7.5
7.5
7.50 7.50 7.40 4,600 0 0 0
BAB
10.8
10.8
10.90 10.90 10.80 1,500 0 0 0
BAF
31.6
31.6
31.90 32 31.40 1,945,300 49,700 193,400 -4.6
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
14.5
14.5
13.80 14.50 13.50 27,900 0 0 0
BCA
17
17
17.60 17.60 16.90 16,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.60 5.70 5.60 1,700 0 0 0
BCE
5.5
5.5
5.50 5.50 5.46 6,800 0 0 0
BCF
36
36
36 36 36 300 0 0 0
BCM
40.2
40.2
39.65 40.85 39.60 367,800 81,900 1,500 3.2
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
26
26.20 26.20 26 700 0 0 0
BDT
8.4
8.4
8.40 8.40 8.40 100 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
46.8
46.8
47.20 47.25 46.80 30,800 0 7,900 -0.4
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
21.5
21.5
21.50 21.50 21.50 400 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
28.0
28.0
27.60 27.95 27.60 200 0 0 0
BHP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BIC
20.4
20.4
20.45 20.54 20.02 10,900 5,400 100 0.1
BID
36.2
36.2
36.40 36.55 35.90 3,157,800 566,700 825,700 -9.4
BIG
5.2
5.2
5.20 5.40 5.10 660,700 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BKC
14.1
14.1
13.40 14.10 13.40 112,200 0 0 0
BKG
1.8
1.8
1.77 1.79 1.75 54,600 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 43,400 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 100 0 0 0
BMC
11.1
11.1
11.30 11.30 11.10 1,100 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
13.95 14.05 13.70 26,600 300 2,400 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMP
144.1
144.1
143.20 144.40 143.20 30,300 6,300 2,000 0.6
BMS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BNW
17
17
17 17 17 100 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 0 0 0 0
BQP
17.1
17.1
17.10 17.10 17.10 100 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BRR
17
17
17 17 17 400 0 0 0
BRS
20
20
19.80 20 19.80 300 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
26.85 27.30 26.80 165,700 21,800 11,600 0.3
BSL
12.5
12.5
12.50 12.50 12.50 500 0 0 0
BSP
11.9
11.9
11.90 11.90 11.90 2,900 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
31.4
31.4
31.55 31.75 30.85 10,946,100 2,492,900 2,453,100 1.6
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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTD
16
16
16 16 16 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
6.8
6.8
6.80 6.80 6.71 40,300 0 35,000 -0.3
BTS
4.5
4.5
4.50 4.50 4.40 5,000 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
72.2
72.2
72.20 72.20 72.20 200 0 0 0
BVB
10.9
10.9
11.10 11.20 10.75 4,840,700 109,000 64,100 0.5
BVG
2.9
2.9
2.90 2.90 2.90 300 0 0 0
BVH
69.7
69.7
70.50 70.50 68.80 678,500 40,400 410,400 -25.6
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
28.6
28.6
28.50 28.70 27.80 570,600 10,500 6,200 0.1
BWA
10
10
10 10 10 0 0 0 0
BWE
41.5
41.5
41 41.50 41 8,900 0 700 0.0
BWS
29.2
29.2
29.20 29.20 29.20 200 0 0 0
BXH
15.5
15.5
15.50 15.50 15.50 100 0 0 0
C22
14.3
14.3
14.30 14.30 14.30 0 0 0 0
C32
15.8
15.8
15.05 15.75 15 11,300 0 0 0
C47
8.3
8.3
8.27 8.29 8.23 5,600 0 100 0.0
C4G
5.1
5.1
5 5.10 4.90 237,800 0 0 0
C69
16.4
16.4
16 16.50 15.80 171,100 0 14,000 -0.2
C92
3.4
3.4
3.50 3.50 3.40 500 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 6 1,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.4
40.4
40.50 40.50 40 9,900 0 0 0
CAR
15.3
15.3
15.30 15.30 15.30 263,900 0 0 0
CAT
13.8
13.8
13.90 13.90 13.80 17,900 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
21.7
21.7
22.60 22.60 21.70 8,300 0 0 0
CC1
38
38
38 38 38 200 0 0 0
CCA
14
14
14 14 14 0 0 0 0
CCC
6.5
6.5
6.35 6.50 6.30 1,500 0 0 0
CCI
16.9
16.9
18 18 16.85 3,400 0 0 0
CCL
3.5
3.5
3.46 3.48 3.45 16,700 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
7
7 7 7 100 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
20.6
20.6
20.30 20.60 20.10 154,900 34,500 2,600 0.7
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.7
24.7
24.90 24.90 24.70 2,300 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
4.3
4.3
4.30 4.40 4.30 900 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.7
11.7
11.70 12 11.50 3,341,700 100 16,600 -0.2
CET
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 100 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 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.1
26.1
26.50 26.50 26.05 3,100 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CID
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CIG
6.8
6.8
6.50 7.12 6.50 34,900 0 0 0
CII
12.9
12.9
12.95 13.10 12.85 3,809,400 65,100 99,600 -0.4
CIP
1.6
1.6
1.60 1.60 1.60 500 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
49.5
49.5
50.50 50.60 48.90 27,200 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
5.7
5.7
5.61 5.75 5.61 14,200 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54 54 54 0 0 0 0
CLH
20
20
20 20 20 1,000 0 0 0
CLI
24
24
24.30 24.30 23.90 44,600 0 0 0
CLL
26.9
26.9
26.95 27 26.90 2,400 0 0 0
CLM
56.8
56.8
54.50 56.80 54.50 1,000 0 0 0
CLW
41.8
41.8
41.80 41.80 41.80 0 0 0 0
CLX
12.9
12.9
13 13 12.90 10,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.80 17.90 17.80 300 0 0 0
CMF
394
394
394 394 394 0 0 0 0
CMG
23.1
23.1
23.70 23.70 23 136,400 700 29,200 -0.7
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
15.5
15.5
14 15.50 14 1,400 0 0 0
CMN
16
16
16.20 16.20 16 4,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.4
5.4
5.50 5.70 5.40 13,200 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
4.6
4.6
4.58 4.71 4.58 43,600 1,100 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.3
29.3
29.30 29.30 29.30 200 0 0 0
CNG
21.9
21.9
22.50 22.50 21.90 2,800 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 1,000 0 0 0
COM
28.5
28.5
25 28.50 25 300 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
29.7
29.7
29.70 29.90 29.50 64,000 0 0 0
CQT
5.7
5.7
6.40 6.40 5.70 3,000 0 0 0
CRC
5.2
5.2
5.06 5.19 5.06 40,500 0 1,000 0.0
CRE
6.5
6.5
6.60 6.60 6.36 218,700 11,300 4,300 0.0
CRV
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CSC
8.5
8.5
8.40 8.60 8 45,600 0 600 0.0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.2
13.2
13.20 13.45 13 51,600 3,100 6,500 0.0
CST
10.2
10.2
10.30 10.30 10.20 14,600 0 0 0
CSV
20.7
20.7
20.70 20.90 20.50 188,000 1,000 25,500 -0.5
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 3,600 100 0 0.0
CTD
58.5
58.5
58.60 58.70 57.50 251,300 12,000 123,400 -6.5
CTF
19.4
19.4
20.95 20.95 19.40 111,300 300 16,400 -0.3
CTG
31.0
31.0
30.90 31.10 30.70 3,819,100 1,228,900 218,400 31.3
CTI
15.6
15.6
15.35 15.55 15.35 251,000 0 6,400 -0.1
CTP
6.5
6.5
6.40 6.60 6.40 36,300 0 0 0
CTR
71.8
71.8
72.20 72.50 71.80 68,400 200 3,700 -0.3
CTS
21.8
21.8
21.70 22.05 21.55 596,400 33,000 20,600 0.3
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
5
5
5 5 5 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 1,025,100 0 0 0
CVT
26.5
26.5
25.90 26.45 25.90 500 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 4,000 0 0 0
D2D
25.0
25.0
25.31 25.31 24.93 97,000 0 2,300 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 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
2.14 2.16 2.07 26,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DBC
16.0
16.0
16.05 16.10 15.95 622,600 0 2,300 0.0
DBD
46.9
46.9
46.60 47 46.15 56,200 55,000 0 2.6
DBM
24.7
24.7
24.70 24.70 24.70 0 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 3,500 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.50 6.56 6.49 131,800 1,500 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
45.9
45.9
43.30 46.30 43.30 3,541,500 0 0 0
DCM
34.0
34.0
33.60 34.40 33.20 2,762,100 784,000 262,300 17.7
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 9.10 170,200 0 0 0
DDG
0.9
0.9
1 1 0.80 231,700 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
16.80 16.90 16.60 184,000 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35.8
35.8
35.35 35.80 35.35 550,500 2,000 343,200 -12.2
DGT
4.2
4.2
4.80 4.80 4.10 131,900 0 0 0
DGW
44.1
44.1
44.36 45.63 44.01 1,499,000 410,500 210,600 9.1
DHA
53
53
53.20 54 53 12,000 0 0 0
DHB
12.7
12.7
12.40 12.70 12.30 110,700 0 0 0
DHC
36.1
36.1
35.47 36.15 35.22 331,100 75,000 0 2.8
DHD
26.5
26.5
26.50 26.50 26.50 100 0 0 0
DHG
90.5
90.5
90.50 90.60 90 5,200 100 0 0.0
DHM
6.9
6.9
6.89 6.89 6.89 100 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
48.6
48.6
49.09 50.09 48.18 1,700 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.10 3.40 3.10 700 0 0 0
DIG
10.1
10.1
10.05 10.25 10 1,838,000 103,300 47,100 0.6
DIH
7.3
7.3
7.40 7.40 6.50 2,700 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
4.2
4.2
4 4.40 4 487,000 0 14,800 -0.1
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
2 2.04 1.99 659,300 14,100 20,400 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DMC
58.5
58.5
58.40 58.50 58.40 2,200 0 0 0
DMN
8
8
8 8 8 2,200 0 0 0
DMX
76.8
76.8
77 77 75.90 102,000 42,900 32,800 0.8
DNA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DNC
49
49
49 49 49 0 0 0 0
DND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DNE
11
11
11 11 11 2,000 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
35.4
35.4
35.40 35.40 35.40 100 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
20.9
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 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
28.3
28.3
27.70 28.30 27.50 400 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 61.70 61 8,000 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.2
27.2
26.80 27.30 26.60 157,800 41,600 13,900 0.8
DPH
52
52
53.90 53.90 52 1,500 0 0 0
DPM
22.9
22.9
22.80 23.05 22.65 1,889,900 14,800 230,600 -4.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.6
37.6
37.55 37.85 37.20 131,300 8,000 15,100 -0.3
DQC
9.9
9.9
9.89 9.89 9.60 800 0 0 0
DRC
10.2
10.2
10.15 10.15 10 107,500 0 0 0
DRG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DRH
1.6
1.6
1.65 1.66 1.62 80,200 0 0 0
DRI
14
14
14.60 14.60 13.80 406,700 0 0 0
DRL
42.4
42.4
42.50 42.50 42.20 600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.0
10.0
10.10 10.25 9.96 11,200 0 600 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.35 22.45 22.20 505,000 41,500 0 0.9
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.9
11.9
11.80 12 11.60 115,300 0 0 0
DSN
37.4
37.4
36.80 37.50 36.80 6,900 0 0 0
DSP
13
13
13 13 13 1,200 0 0 0
DST
7.5
7.5
7.70 7.90 7.50 122,800 0 0 0
DTA
3.4
3.4
3.23 3.42 3.23 2,900 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.3
10.3
10.20 10.40 10.20 141,300 0 9,500 -0.1
DTG
12.5
12.5
12.50 12.50 12.50 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 0 0 0 0
DTK
10.7
10.7
10.40 10.70 10.30 1,600 0 0 0
DTL
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTP
57.8
57.8
55 57.80 55 1,700 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
4.60 4.60 4.40 26,500 0 0 0
DVN
17.3
17.3
17.30 17.30 17 3,400 0 0 0
DVP
74
74
75 75 73.40 14,900 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 300 0 0 0
DXG
10.6
10.6
10.55 10.70 10.45 5,315,000 49,500 278,900 -2.4
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.4
13.4
13.20 13.50 13.20 152,900 2,300 0 0.0
DXS
5.5
5.5
5.43 5.51 5.43 636,500 0 0 0
DXV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 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
14.6
14.6
16.20 16.60 14.20 7,400 0 0 0
EFI
2
2
2 2 2 25,100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.5
16.5
16.30 16.60 16.20 3,933,500 394,200 300 6.5
EIC
19.8
19.8
18.40 19.80 18.40 400 0 0 0
EID
18
18
18 18.10 17.80 5,100 0 0 0
EIN
1.7
1.7
1.60 1.70 1.50 15,200 0 0 0
ELC
13
13
13.25 13.25 12.75 357,100 10,500 22,800 -0.2
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
8.38 8.49 8.30 37,700 3,100 0 0.0
EVF
11.5
11.5
11.50 11.60 11.40 1,419,300 33,900 0 0.4
EVG
4.1
4.1
4.12 4.16 4.09 539,200 0 100 0.0
EVS
5.5
5.5
5.30 5.60 5.20 370,200 25,800 17,900 0.0
F88
58.5
58.5
58.90 59 58 88,000 3,900 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 2.94 2.87 10,400 0 0 0
FCN
11
11
10.85 11 10.80 464,000 4,900 22,700 -0.2
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
15.80 15.80 15.80 1,000 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.9
2.9
2.84 2.86 2.78 85,700 0 0 0
FIT
3
3
3 3.05 3 142,000 0 0 0
FMC
32.6
32.6
32.40 33.20 32.40 2,200 400 1,000 0.0
FOC
61.4
61.4
61.10 61.50 61.10 5,300 0 0 0
FOX
61.6
61.6
60.80 61.60 60.80 43,300 0 0 0
FPT
66.6
66.6
66.60 67 66.20 4,905,000 1,864,300 1,459,500 26.9
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
131
131
130.30 133.50 129.30 416,300 108,000 230,800 -16.1
FSO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 100 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
20.7
20.7
20.65 21 20.60 311,900 19,500 22,300 -0.1
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8
8
8 8.10 7.80 70,700 0 0 0
GAS
86
86
86.20 87.40 85 812,900 56,600 126,800 -6.0
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.3
18.3
18.80 18.80 18.30 6,300 0 0 0
GDA
11.0
11.0
10.98 11.07 10.89 19,400 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 10,700 8,100 0 0.1
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
66.5
66.5
62.80 66.50 62.20 2,706,700 410,800 185,700 14.4
GEG
12.4
12.4
12.35 12.35 12.25 106,400 5,500 300 0.1
GEL
28.9
28.9
28.60 29.65 28.60 1,342,100 85,000 152,900 -2.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.4
24.4
23.90 24.55 23.80 5,578,300 764,000 450,200 7.6
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
24.45 24.50 24.45 800 0 0 0
GIC
11.5
11.5
11.50 11.90 11.50 2,200 0 500 0.0
GIL
8.1
8.1
8 8.30 8 221,000 9,600 0 0.1
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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
GMD
51.6
51.6
51.20 51.73 51.07 489,000 184,200 52,200 10.2
GMH
6.8
6.8
6.70 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 25.90 25 1,000 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 5,400 0 0 0
GSM
24.8
24.8
24.80 24.80 24.80 0 0 0 0
GSP
9.8
9.8
9.73 9.90 9.73 59,700 0 0 0
GTA
7.9
7.9
7.40 7.90 7.30 8,800 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 0 0 0 0
GVR
32.2
32.2
32.60 32.70 32.15 1,631,900 0 0 0
GVT
73
73
73 73 73 2,000 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HAC
9
9
9 9 9 2,900 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 0 0 0 0
HAG
14
14
13.90 14 13.80 762,900 0 19,200 -0.3
HAH
48.3
48.3
46.90 48.50 46.85 1,147,100 288,400 349,300 -3.0
HAM
41
41
41 41 41 0 0 0 0
HAN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAP
7.1
7.1
7.01 7.05 6.95 212,400 0 2,000 0.0
HAR
2.5
2.5
2.46 2.47 2.43 61,500 0 0 0
HAS
9.4
9.4
8.20 9.40 8.20 3,000 0 2,800 0.0
HAT
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.7
8.7
8.70 8.71 8.63 157,400 55,000 2,300 0.5
HBC
3.5
3.5
3.60 3.60 3.50 602,200 5,000 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 2,000 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
22.80 22.80 22.40 7,500 0 0 0
HCD
6.3
6.3
6.34 6.38 6.29 50,600 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25
25
25.05 25.30 24.95 1,461,300 55,300 125,500 -1.8
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
7.4
7.4
7.40 7.70 7.40 13,000 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
7.2
7.2
6.70 7.30 6.30 320,600 0 0 0
HDB
22.0
22.0
21.96 22.08 21.84 7,768,500 1,793,600 1,694,100 2.9
HDC
11.8
11.8
11.40 11.90 11.40 1,598,000 321,800 41,200 3.3
HDG
16.1
16.1
16 16.25 16 430,500 92,000 15,400 1.2
HDM
31.5
31.5
31.50 31.50 31.50 1,000 0 0 0
HDP
26.2
26.2
26.30 26.30 26.20 5,000 0 0 0
HDW
16
16
16 16 16 500 0 0 0
HEC
27.6
27.6
27.60 27.70 27.60 700 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.8
10.8
10.90 10.90 10.80 3,500 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 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
109.9
109.9
112.90 112.90 109.90 3,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
76.6
76.6
76.60 76.60 76.60 0 0 0 0
HHG
0.8
0.8
0.60 0.80 0.60 644,200 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.3
17.3
17.50 17.60 16.85 1,071,800 0 86,300 -1.5
HHS
9.9
9.9
9.87 9.95 9.76 524,400 0 80,000 -0.8
HHV
9.3
9.3
9.38 9.40 9.31 1,148,800 2,200 45,400 -0.4
HID
5.3
5.3
5.92 6 5.33 1,587,500 58,100 7,300 0.3
HII
11.2
11.2
11.80 11.80 11.10 1,096,900 47,200 185,500 -1.6
HIO
7.3
7.3
7.30 7.30 7.30 0 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
13.1
13.1
13.50 13.60 13.10 1,600 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
10.20 10.20 10.20 0 0 0 0
HLD
13.2
13.2
13.30 13.30 13 1,100 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
10.6
10.6
10.75 10.75 10.60 1,800 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
18
18
18 18 18 100 0 0 0
HMR
9.1
9.1
9.10 9.10 9.10 2,100 0 0 0
HMS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HNA
21.8
21.8
21.90 21.90 21.80 2,000 0 0 0
HNB
14
14
13.90 14 13.90 1,000 0 0 0
HND
8.9
8.9
9.00 9.00 8.90 2,800 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6.1
6.1
6.10 6.10 5.90 876,500 5,000 0 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.20 131,600 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
3.90 3.90 3.80 1,500 0 0 0
HOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HPA
26.9
26.9
27 27.10 26.60 50,600 500 2,200 0.0
HPB
17.8
17.8
17.80 17.80 17.80 1,600 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 7,800 0 0 0
HPG
21.2
21.2
21.15 21.25 21.10 8,104,500 1,115,300 1,104,000 0.2
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 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.1
4.1
4.14 4.18 4.10 658,100 0 4,800 0.0
HQC
1.9
1.9
1.91 1.93 1.90 1,518,300 0 135,800 -0.3
HRB
31
31
31 31 31 0 0 0 0
HRC
31
31
32.60 32.60 31 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.10 10.15 10.05 1,355,500 23,100 0 0.2
HSL
9.1
9.1
9.39 9.39 8.88 79,400 1,000 4,700 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
HT1
12.4
12.4
11.85 12.45 11.80 546,400 160,000 5,100 1.9
HTC
26.5
26.5
26.54 26.54 26.54 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HTG
33.6
33.6
33.50 33.60 33.50 3,500 0 0 0
HTI
18.7
18.7
18.70 18.70 18.45 500 0 0 0
HTL
21.4
21.4
20.06 21.43 20.06 8,100 0 0 0
HTM
11
11
12 13 10.20 11,500 0 0 0
HTN
6.8
6.8
6.90 6.95 6.70 189,100 5,700 9,000 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
4.9
4.9
4.86 4.90 4.84 1,500 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
11.1
11.1
11.10 11.10 10.95 12,400 600 0 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.60 12.90 12.60 859,900 1,000 7,500 -0.1
HVA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HVH
10.7
10.7
10.50 10.65 10.50 150,500 0 0 0
HVN
20.9
20.9
21.15 21.15 20.65 469,400 0 149,400 -3.1
HVT
23.3
23.3
23.10 23.40 23.10 4,200 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 6,700 0 500 0.0
HWS
14.5
14.5
14.80 14.80 14.40 9,300 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
1.5
1.5
1.50 1.50 1.50 800 0 0 0
ICG
10.3
10.3
10.40 10.40 10.30 3,900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
25 25 24.20 2,200 0 0 0
ICT
17.2
17.2
17.05 17.20 17.05 10,700 0 0 0
IDC
33.6
33.6
33.20 34.10 33 1,937,600 91,900 53,600 1.3
IDI
4.8
4.8
4.82 4.82 4.75 48,200 0 0 0
IDJ
3.3
3.3
3.40 3.50 3.30 464,600 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 21.40 21.20 4,200 100 0 0.0
IFS
17.3
17.3
17.30 17.30 17.30 0 0 0 0
IJC
6.8
6.8
6.85 6.88 6.80 598,200 0 9,300 -0.1
ILA
5.9
5.9
5.90 5.90 5.80 20,400 0 0 0
ILB
19
19
18.90 19 18.90 24,400 0 700 0.0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
18.2
18.2
18 18.20 18 3,700 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.6
37.6
37.70 37.70 37.30 1,200 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
35.90 35.90 35.90 0 0 0 0
IPA
12.9
12.9
13.20 13.20 12.90 15,100 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
22.3
22.3
23 23 22.30 20,700 0 0 0
IST
30.2
30.2
30.20 30.20 30.20 900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
8.82 8.99 8.82 11,600 0 0 0
ITD
11.1
11.1
11 11.10 10.60 8,000 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.60 9,000 0 0 0
ITS
3
3
3 3 3 0 0 0 0
IVS
6.4
6.4
6.60 6.60 6.40 42,200 37,300 0 0.2
JOS
1
1
1 1 1 0 0 0 0
JVC
2.8
2.8
2.76 2.80 2.72 94,600 6,800 0 0.0
KAI
11.8
11.8
11.50 11.80 11.30 125,800 0 0 0
KBC
26
26
25.70 26.10 25.70 851,000 222,400 205,300 0.4
KCB
10.6
10.6
10.40 10.90 10.40 139,700 0 0 0
KDC
51
51
50.60 51.20 50.40 147,000 300 2,800 -0.1
KDH
14.5
14.5
14.50 14.64 14.36 2,910,400 784,800 13,200 12.3
KDM
21.9
21.9
20 22 20 13,100 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
4.6
4.6
4.50 4.57 4.45 1,570,300 16,500 108,700 -0.4
KHP
9.4
9.4
9.35 9.49 9.35 400 0 0 0
KHS
12.5
12.5
12.80 12.80 12.50 2,100 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
12.55 13.20 12.45 733,100 9,800 29,900 -0.3
KMR
2.3
2.3
2.24 2.25 2.24 300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
26
26
26 26 26 10,400 0 0 0
KSB
13.0
13.0
13 13.05 12.85 224,100 0 8,100 -0.1
KSD
5.5
5.5
5.50 5.50 5.50 1,900 0 0 0
KSF
78.3
78.3
78.90 79.30 78.10 101,800 0 17,900 -1.4
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
13.2
13.2
13.20 13.20 13.20 100 0 0 0
KSV
112.4
112.4
116 116.90 110.10 61,400 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 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 0.90 84,200 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 1,000 0 0 0
L14
19.3
19.3
19.50 19.60 19.20 34,700 300 0 0.0
L18
13.7
13.7
13.60 14 13 15,000 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
21.4
21.4
21.50 21.60 20.80 15,800 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 100 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
18.5
18.5
18.50 18.55 18.50 3,000 0 0 0
LAI
8
8
8 8 8 1,000 0 0 0
LAS
11.1
11.1
10.92 11.11 10.92 248,100 0 0 0
LAW
22.1
22.1
22.10 22.10 22.10 400 0 0 0
LBE
15.1
15.1
15.20 15.20 15.10 9,400 0 0 0
LBM
28.8
28.8
27.95 29 27.95 14,200 2,500 1,000 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.8
6.8
6.80 6.80 6.75 258,300 0 19,100 -0.1
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.7
2.7
2.92 2.92 2.67 2,183,000 60,600 69,800 0.0
LDP
7.8
7.8
7.80 7.80 7.60 10,500 0 0 0
LDW
21.8
21.8
21.80 21.80 21.80 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.7
4.7
4.75 4.75 4.56 4,000 0 0 0
LHC
46.1
46.1
45.90 46.10 45.90 2,800 0 0 0
LHG
26.7
26.7
27 27 26.65 30,300 2,000 0 0.1
LIC
34.2
34.2
33.60 35.30 33.50 11,700 0 0 0
LIG
3
3
2.90 3.10 2.90 271,100 0 0 0
LIX
24.9
24.9
25 25 24.05 13,700 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
30
30
33.90 33.90 29.70 17,700 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
LMC
5.9
5.9
6 6 5.90 1,300 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
46.3
46.3
46.20 46.60 45.90 1,651,200 161,400 231,900 -3.3
LPS
21.8
21.8
21.60 21.95 21.25 802,900 260,600 1,100 5.5
LPT
6.6
6.6
6.50 6.70 6.40 2,900 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.4
35.4
35.10 35.60 34.50 9,900 0 0 0
LSS
7.8
7.8
7.76 7.78 7.61 47,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.2
20.2
20.20 20.20 20.20 300 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
MAS
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MBB
20.1
20.1
20.15 20.20 19.95 9,661,200 1,513,500 2,525,300 -20.3
MBG
2.2
2.2
2.30 2.30 2.20 49,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.7
16.7
16.70 16.90 16.60 1,594,200 0 400 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
7.2
7.2
7.20 7.20 7.20 6,100 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 30,900 0 0 0
MCH
143.4
143.4
142.80 143.50 141 740,100 574,800 100,500 68.0
MCM
26.5
26.5
26.45 26.60 26.35 23,100 0 500 0.0
MCO
4.9
4.9
4.90 4.90 4.90 2,800 0 0 0
MCP
28
28
27.70 28 27.70 33,800 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 0 0 0 0
MDG
41
41
35.80 41 35.80 1,400 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
27.6
27.6
28.10 28.10 27.60 2,500 0 0 0
MGC
11
11
10.50 11 10.50 200 0 0 0
MGG
23.5
23.5
21.50 23.50 21.50 300 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
7.1
7.1
7.20 7.20 7.01 11,300 0 500 0.0
MIC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MIG
15.9
15.9
15.80 15.95 15.80 35,900 1,500 0 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
15.2
15.2
15.10 15.20 15.10 500 0 0 0
MML
27.2
27.2
26.10 27.20 26 312,400 0 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
14 14 13.80 3,400 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
18
18
19 19 18 1,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
13.5
13.5
13.05 13.50 13.05 19,351,700 1,330,900 48,200 17.1
MSH
30
30
30 30.10 29.90 26,200 100 13,200 -0.4
MSN
70.3
70.3
67.70 71.40 67.70 8,932,200 1,210,000 677,800 37.1
MSR
53.8
53.8
51.90 54 51.10 2,193,000 0 0 0
MST
9.4
9.4
9.20 9.40 9.10 1,130,100 80,900 66,400 0.1
MTA
10.5
10.5
10.70 10.70 10.40 4,100 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
12.70 13.50 12.70 800 0 100 0.0
MVC
11.6
11.6
11.50 11.70 11.40 3,700 0 0 0
MVN
59.7
59.7
61.50 61.70 59.40 10,400 0 0 0
MWG
71.8
71.8
70.46 72.53 70.46 2,726,900 6,600 600 0.4
MZG
11.9
11.9
11.85 11.95 11.50 278,400 0 29,800 -0.4
NAB
12.2
12.2
11.90 12.20 11.70 1,488,800 39,400 133,600 -1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.05 47.85 209,600 13,700 4,200 0.5
NAG
6.4
6.4
6.50 6.50 6.30 303,900 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.4
13.4
13.40 13.40 13.40 200 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.4
17.4
17.05 17.40 17.05 24,400 0 0 0
NBC
7.9
7.9
7.80 7.90 7.70 33,900 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 0 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
NCS
32
32
32 32 32 2,200 0 0 0
NCT
84
84
83.80 84.20 83.80 16,400 400 5,500 -0.4
ND2
34.6
34.6
34.60 34.60 34.60 200 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 8.22 164,800 0 4,900 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 4.60 500 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
5.9
5.9
5.80 5.90 5.80 500 0 0 0
NET
55.0
55.0
55.17 55.44 54.99 1,700 0 0 0
NFC
51.7
51.7
52 52 51.70 3,300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.3
7.3
7.44 7.44 7.33 65,700 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
10.2
10.2
10.10 10.55 10.05 53,800 1,700 0 0.0
NHT
11.5
11.5
11.50 11.50 11.50 300 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
9.9
9.9
9.90 10.05 9.90 1,414,900 17,900 294,400 -2.8
NLG
23.8
23.8
23.80 24.15 23.80 857,400 14,300 484,400 -11.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.9
37.9
37.50 37.90 37.40 31,100 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4
4
4 4 3.91 1,100 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
10
10 10 10 4,200 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 218,400 0 0 0
NSC
65.5
65.5
65.40 65.50 65.40 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.20 4.10 14,400 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
20.8
20.8
20.60 20.75 20.55 215,700 0 0 0
NTC
129.8
129.8
129.80 129.90 129.80 1,600 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 100 0 0 0
NTL
12.8
12.8
12.95 13.15 12.75 1,542,300 0 0 0
NTP
53.5
53.5
53 54.10 52.30 187,300 24,400 2,100 1.2
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 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
13.9
13.9
13.20 14.60 13.20 2,318,400 57,500 97,300 -0.6
NVL
12.5
12.5
12.66 12.66 12.31 7,776,500 0 0 0
NVP
10.2
10.2
9.80 10.20 9.80 900 0 0 0
NVT
6.9
6.9
6.91 6.92 6.91 4,200 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 3.50 900 0 0 0
OCB
10.5
10.5
10.40 10.50 10.40 1,607,500 0 0 0
OCH
6.3
6.3
6.40 6.50 6.30 35,900 0 0 0
ODE
45.7
45.7
45.40 45.70 45.40 21,100 0 0 0
OGC
2.1
2.1
2.11 2.11 2.08 143,300 0 0 0
OIL
14.2
14.2
14.30 14.50 14 3,107,700 0 0 0
ONE
8.9
8.9
8.80 8.90 8.80 400 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 600 0 0 0
ORS
13.3
13.3
13.35 13.80 13.20 3,416,300 0 0 0
PAC
14.2
14.2
14.45 14.55 13.80 134,900 0 0 0
PAI
13.9
13.9
10.30 13.90 10.30 200 0 0 0
PAN
18.5
18.5
18.35 18.60 18.30 302,300 0 0 0
PAP
28
28
28 28 28 0 0 0 0
PAS
2.1
2.1
2.10 2.10 2.10 2,100 0 0 0
PAT
73.3
73.3
71.10 73.30 71.10 15,700 0 0 0
PBC
5.2
5.2
5.20 5.30 5.20 5,300 0 0 0
PBP
10.4
10.4
9.80 10.50 9.80 800 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.9
20.9
20.15 20.85 20.10 2,518,000 0 0 0
PCB
8.8
8.8
9 9.10 8.70 399,000 0 0 0
PCC
24.4
24.4
24.40 24.40 24.40 0 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 2.40 300 0 0 0
PCG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PCH
18.1
18.1
18.20 18.30 18 92,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.5
10.5
10.20 10.50 10.20 3,000 0 0 0
PDB
23.2
23.2
23.87 23.87 23.02 4,500 700 0 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84
84
83 84 82.60 900 0 0 0
PDR
11.8
11.8
11.55 11.95 11.55 4,953,500 0 0 0
PDV
8.7
8.7
8.42 8.74 8.42 40,100 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 400 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
41.5
41.5
38.80 41.50 38.70 1,647,800 0 0 0
PFL
1.6
1.6
1.50 1.60 1.50 21,900 0 0 0
PGB
9.5
9.5
9.70 9.70 9.50 4,300 0 0 0
PGC
14
14
14.05 14.20 13.70 22,400 0 0 0
PGD
21.7
21.7
21.70 21.70 21.70 3,000 0 0 0
PGI
22
22
22 22 22 0 0 0 0
PGN
5.9
5.9
6.40 6.40 5.90 1,200 0 0 0
PGS
82.5
82.5
82.50 82.50 82.50 100 0 0 0
PGT
5.7
5.7
5.90 6 5.30 3,100 100 0 0.0
PGV
21.3
21.3
21.25 21.25 21.25 500 0 0 0
PHC
3.7
3.7
3.83 3.83 3.68 36,800 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
45
45
44.40 45.70 44.40 171,100 0 0 0
PHR
31.7
31.7
31.85 31.95 31.65 182,800 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
14 14 14 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
10.3
10.3
10.90 10.90 10.25 17,400 0 0 0
PIV
7.1
7.1
7 7.20 6.80 201,000 0 0 0
PJC
30.8
30.8
29 30.80 29 600 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
8.8
8.8
8.63 8.75 8.63 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.2
19.2
19 19.30 19 35,900 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
3.7
3.7
3.80 3.83 3.73 72,400 0 0 0
PLX
36.5
36.5
37 37 35.90 5,587,700 0 0 0
PMB
9.6
9.6
9.70 9.70 9.50 3,100 0 0 0
PMC
124.9
124.9
113 124.90 113 2,600 0 0 0
PMG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMJ
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
33.5
33.5
33.50 33.50 33.50 900 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
35.8
35.8
36.95 37 35.55 5,391,500 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
14.8
14.8
15 15 14.80 12,200 0 0 0
POT
20
20
20 20 20 900 0 0 0
POV
7.4
7.4
7.60 7.60 7.30 13,300 0 0 0
POW
12.8
12.8
12.60 12.95 12.55 5,789,400 0 0 0
PPC
8.8
8.8
8.82 8.87 8.77 44,300 0 0 0
PPE
20.7
20.7
20.50 20.80 20.50 2,100 0 0 0
PPH
25.6
25.6
25.70 25.80 25.50 10,300 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 18.20 300 0 0 0
PPS
9.6
9.6
9.67 9.67 9.58 900 0 0 0
PPT
15.2
15.2
15.20 15.30 14.40 131,900 0 0 0
PPY
7
7
7 7 7 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 0 0 0 0
PRE
30.3
30.3
30.30 30.30 30.20 1,300 0 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
5
5
4.90 5 4.90 4,400 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 11.30 37,700 0 0 0
PSE
9.9
9.9
9.62 9.89 9.62 2,600 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 74,600 0 0 0
PSL
5.9
5.9
6.50 6.50 5.90 35,300 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
16.4
16.4
13.50 16.40 13.50 300 0 0 0
PSW
7.4
7.4
7.30 7.40 7.30 700 0 0 0
PTB
29.0
29.0
28.95 29.20 28.50 44,300 0 0 0
PTC
5.6
5.6
5.64 5.64 5.64 900 0 0 0
PTD
7.8
7.8
7.50 7.90 7 42,100 5,000 0 0.0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.7
18.7
18.70 18.70 18.70 100 0 0 0
PTL
1.7
1.7
1.75 1.75 1.68 30,100 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 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.6
4.6
4.90 4.90 4.40 36,600 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 3,200 0 0 0
PVB
22
22
22.50 22.50 21.90 103,700 1,600 0 0.0
PVC
12.8
12.8
12.80 12.90 12.50 730,900 0 0 0
PVD
19.2
19.2
19.30 19.40 19.05 3,561,000 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.1
6.1
6 6.10 6 48,100 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.8
64.8
65 65.70 64 11,700 0 400 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
5.6
5.6
5.70 6.10 5.60 2,100 0 0 0
PVP
19.5
19.5
18.35 19.50 18.30 2,510,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.2
33.2
33.30 33.60 32.60 3,746,200 154,200 71,300 2.7
PVT
24.1
24.1
23.10 24.35 23 11,627,600 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
4.7
4.7
5.90 5.90 4.70 700 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
10.3
10.3
10.60 10.60 10.30 6,000 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 10 9.95 67,200 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.3
32.3
32.32 32.32 32.32 3,700 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.4
30.4
30.50 30.50 30 1,400 0 0 0
QNS
49.5
49.5
49.60 49.70 49.50 130,400 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 0 0 0 0
QPH
34
34
33.50 34 33.50 400 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
22.6
22.6
22.50 23 22.50 8,000 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
11
11
11 11.10 10.90 174,100 0 0 0
RAL
74
74
73.90 74 73.90 3,300 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
11.20 11.20 11.20 0 0 0 0
REE
47.1
47.1
46.70 47.65 46.65 534,800 0 0 0
RGG
44.2
44.2
44.20 44.20 44.20 100 0 0 0
RIC
5.6
5.6
5.80 5.80 5.60 2,000 0 0 0
RTB
24.9
24.9
24.60 24.90 23 9,000 0 0 0
RYG
8.3
8.3
8.45 8.45 8.10 403,200 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
54.7
54.7
65.30 65.30 54.70 400 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 7.40 6,900 0 0 0
SAB
44.7
44.7
43.80 44.75 43.80 620,900 0 0 0
SAC
10.6
10.6
10.60 10.60 10.60 500 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 4,700 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.10 6.20 6.05 77,100 0 0 0
SAS
33.3
33.3
33.20 33.30 33 10,400 0 0 0
SAV
12.2
12.2
12.20 12.20 12.20 13,000 0 0 0
SB1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SBA
24.5
24.5
24.45 24.45 24.45 0 0 0 0
SBB
19.4
19.4
19.40 19.40 19.40 100 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 2,900 0 0 0
SBG
14.0
14.0
14 14 13.80 193,400 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 1,000 0 0 0
SBL
7
7
7 7 7 1,000 0 0 0
SBM
31
31
31 31 31 9,000 0 0 0
SBR
7.4
7.4
7.45 7.45 7.45 0 0 0 0
SBS
4.3
4.3
4.20 4.30 4.20 153,900 0 0 0
SBT
22.6
22.6
22.70 22.80 22.55 1,105,200 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
64.8
64.8
64.50 64.80 64.40 25,800 0 0 0
SCI
8.5
8.5
8.60 8.90 8.50 3,200 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
26.2
26.2
25.60 26.40 25.60 74,700 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.18 4.18 4.11 573,300 0 0 0
SCS
44.4
44.4
44.40 44.50 44.10 72,600 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.3
9.3
9.20 9.30 9.20 14,200 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 6.35 6.26 6,300 0 900 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
1.9
1.9
1.80 1.90 1.80 13,300 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
59.5
59.5
70 70 59.50 76,700 0 0 0
SEB
42.5
42.5
42.50 42.50 42.50 0 0 0 0
SED
15
15
15.10 15.10 15 2,100 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
10.40 10.40 10.40 100 0 0 0
SFI
26
26
26 26 26 0 0 0 0
SFN
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SGB
13.2
13.2
13 13.20 13 19,200 0 0 0
SGC
115.9
115.9
115.90 115.90 115.90 100 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 52.40 2,200 0 0 0
SGP
19.8
19.8
19.80 19.80 19.50 28,500 0 0 0
SGR
10.4
10.4
10.30 10.35 10.05 41,300 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SGT
9
9
9.08 9.08 8.50 46,200 0 0 0
SHA
3.9
3.9
3.83 3.94 3.82 800 0 0 0
SHB
11.7
11.7
11.60 11.65 11.50 15,475,500 0 0 0
SHC
11.6
11.6
11.50 11.60 11.50 1,500 0 0 0
SHE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SHI
14.4
14.4
14.65 14.65 13.50 412,400 0 0 0
SHN
6.9
6.9
7.20 7.50 6.90 99,700 0 0 0
SHP
31.4
31.4
31.20 31.50 31 4,100 0 0 0
SHS
13.6
13.6
13.54 13.83 13.54 4,246,900 106,900 0 1.5
SID
11
11
11.40 11.40 11 300 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50.2
50.2
49.50 50.40 49.50 80,600 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SJD
13.9
13.9
13.85 13.90 13.85 19,100 0 0 0
SJE
10.9
10.9
10.70 10.90 10.60 26,500 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 20.80 400 0 0 0
SJM
6.9
6.9
6 6.90 5.90 300 0 0 0
SJS
56.4
56.4
56 56.70 55.20 12,000 0 0 0
SKG
7.4
7.4
7.30 7.36 7.01 90,900 0 0 0
SKH
22
22
22 22 22 100 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SKV
23
23
23.10 24.50 23 10,500 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
145.8
145.8
145.10 145.80 145 700 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.5
40.5
40.50 40.65 40.50 3,100 0 0 0
SMC
9.8
9.8
9.81 10 9.75 42,900 0 0 0
SMN
6.3
6.3
6.20 6.30 6.20 2,300 0 0 0
SMT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
23.2
23.2
23.22 23.22 23.22 100 0 0 0
SP2
26.7
26.7
26.70 26.70 26.70 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
8.6
8.6
8.01 8.60 8.01 5,700 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 200 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
7.74 7.75 7.70 1,200 0 0 0
SSB
20.9
20.9
20.90 21.70 20.90 3,800,200 0 0 0
SSC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SSG
6
6
6 6 6 100 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
21.0
21.0
20.95 21.35 20.90 12,109,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2 2.02 2 63,400 0 0 0
STB
76.7
76.7
76.70 77.90 76.60 1,778,400 0 0 0
STC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
STD
5.6
5.6
5.40 5.60 5.40 1,500 0 0 0
STG
30.8
30.8
30.80 30.85 30.75 1,600 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.9
7.9
7.92 7.92 7.80 2,200 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 2,600 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
18.5
18.5
18.50 18.50 18.50 7,500 0 0 0
SVD
5.1
5.1
5 5.06 4.76 45,400 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
4.3
4.3
3.80 4.40 3.80 510,500 0 0 0
SVT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SWC
23.6
23.6
23.50 23.60 23.50 600 0 0 0
SZB
42
42
41.40 42 41.40 1,300 0 0 0
SZC
17.7
17.7
17.75 17.90 17.55 246,200 0 0 0
SZE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
27.7
27.7
27.70 27.80 27.60 10,700 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 10.70 700 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.1
22.1
22.10 22.20 22.10 7,600 0 0 0
TAL
22.3
22.3
21.80 22.30 21.80 41,000 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
31.6
31.6
32 32 31.55 6,800 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
32.20 32.70 32.05 11,125,400 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.7
11.7
11.70 11.85 11.55 2,130,800 0 0 0
TCI
9.8
9.8
9.69 9.80 9.66 69,100 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
29.3
29.3
29.20 29.35 29.20 15,300 0 0 0
TCM
16.0
16.0
15.85 16.05 15.75 950,600 0 0 0
TCO
10.7
10.7
10.80 10.85 10.70 868,700 0 0 0
TCR
2.2
2.2
2.04 2.19 2.04 1,200 0 0 0
TCT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
TCW
29.5
29.5
29.50 29.50 29.50 200 0 0 0
TCX
31
31
31.20 31.35 30.75 1,414,200 0 0 0
TD6
6.3
6.3
6.20 6.30 6.20 27,200 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 2,000 0 0 0
TDC
6.8
6.8
6.85 6.89 6.83 27,100 0 0 0
TDF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TDG
2.2
2.2
2.20 2.24 2.20 19,600 0 0 0
TDH
3.2
3.2
3.14 3.15 3.10 14,600 0 0 0
TDM
59.1
59.1
59.10 59.10 59.10 0 0 0 0
TDP
27
27
28.50 28.50 26.65 319,500 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 300 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 51,700 0 0 0
TDW
46.5
46.5
46.51 46.51 46.51 100 0 0 0
TED
66.8
66.8
66.80 66.80 66.80 0 0 0 0
TEG
5.7
5.7
5.62 5.85 5.62 469,000 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.8
41.8
41.80 41.80 41.80 0 0 0 0
TGP
7.6
7.6
6.80 7.70 6.80 6,600 0 0 0
TH1
5.8
5.8
5.80 5.80 5.80 200 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
125
125
124 131.70 124 3,700 100 400 0.0
THG
28
28
27.75 28.10 27.75 11,600 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
7.10 7.20 7 6,800 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
18.5
18.5
18 18.90 18 14,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 500 0 0 0
TIG
5.7
5.7
5.70 5.80 5.70 356,500 0 0 0
TIN
97.9
97.9
98.10 98.10 96 13,100 0 0 0
TIP
16.4
16.4
16.35 16.50 16.30 35,200 0 0 0
TIS
4.3
4.3
4.10 4.30 4 2,800 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9.10 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
7.66 8.19 7.66 730,900 0 0 0
TLG
53.5
53.5
54.30 55.30 53.40 698,100 0 0 0
TLH
3.5
3.5
3.58 3.58 3.50 126,100 0 0 0
TLP
6.9
6.9
6.60 6.90 6.50 11,400 0 0 0
TMB
44
44
44.40 44.40 44 3,500 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMG
66.5
66.5
66.50 66.50 66.50 0 0 0 0
TMP
52
52
53 53 50 600 0 0 0
TMS
35.0
35.0
35.00 35.00 35.00 0 0 0 0
TMT
10.8
10.8
10.75 10.80 10.70 19,000 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.7
12.7
12.60 12.65 12.60 1,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
26.9
26.9
28.65 28.65 26.85 3,000 0 0 0
TNG
16.6
16.6
16.40 16.60 16.30 262,600 45,500 8,000 0.6
TNH
6.7
6.7
6.63 6.75 6.63 167,100 0 0 0
TNI
5.3
5.3
5.26 5.32 5.23 35,200 0 0 0
TNP
23
23
23 23 23 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
TNW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
82.7
82.7
84 85 81.60 41,300 0 0 0
TOT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.0
12.0
11.84 11.96 11.79 10,217,300 0 0 0
TPC
12.6
12.6
12.55 12.55 12.55 0 0 0 0
TPP
10.1
10.1
10 10.10 10 700 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
37
37
36.55 37 36.55 7,000 0 0 0
TRC
21.4
21.4
21.50 21.50 21 145,900 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 500 0 0 0
TRT
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TRV
10.8
10.8
10.80 10.80 10.60 5,400 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TSA
14.8
14.8
14.95 14.95 14.80 10,000 0 0 0
TSB
18.6
18.6
18.70 18.70 18.60 300 0 0 0
TSC
1.9
1.9
1.90 1.92 1.88 61,500 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
11
11
10.30 11.70 10.30 2,200 0 0 0
TTA
11.1
11.1
11.15 11.20 10.95 18,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10
10
10 10 10 0 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 1.46 392,700 0 0 0
TTG
25.9
25.9
25 25.90 23.60 11,100 0 0 0
TTH
2.1
2.1
2 2.20 1.90 375,300 0 0 0
TTL
9.5
9.5
9.50 9.50 9.50 2,100 0 0 0
TTN
12
12
12.10 12.10 12 6,200 0 0 0
TTS
6
6
5.10 6 5.10 900 0 0 0
TTT
31.1
31.1
31.10 31.10 31.10 0 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 0 0 0 0
TV1
18.5
18.5
18.45 18.54 18.27 17,000 0 0 0
TV2
25.7
25.7
25.70 25.85 25.60 77,200 0 0 0
TV3
15.3
15.3
15.30 15.30 15.30 100 0 0 0
TV4
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.3
6.3
6.18 6.33 6.18 15,200 0 0 0
TVC
7.2
7.2
7.20 7.20 7.10 4,500 0 0 0
TVD
8.8
8.8
8.80 8.90 8.60 44,200 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 100 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.1
9.1
9 9.30 9 396,200 0 0 0
TVS
15.6
15.6
14.60 15.60 14.60 754,300 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.4
4.4
4 4.70 3.90 6,100 0 0 0
TYA
16.8
16.8
16.80 16.80 16.80 100 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
UDC
2.6
2.6
2.60 2.70 2.60 4,100 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.51 36,200 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 56 700 0 0 0
ULG
12.2
12.2
12.20 12.20 12.20 1,400 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 0 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
4.6
4.6
4.60 4.60 4.60 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
17.1
17.1
17.10 17.10 17.10 0 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
26.6
26.6
26.60 26.60 26.60 1,200 0 0 0
VAB
9.1
9.1
9.25 9.25 9.07 540,900 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
11
11.15 11.15 10.90 9,000 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
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VBT
3.8
3.8
3.80 3.80 3.80 500 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3.1
3.1
3.10 3.20 3 24,000 0 0 0
VC3
23.9
23.9
23.70 24.10 23.70 1,503,300 23,300 49,500 -0.6
VC6
18
18
18 18 18 0 0 0 0
VC7
6.9
6.9
6.80 6.90 6.80 23,700 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VCA
6.1
6.1
6.74 6.74 6.10 600 0 0 0
VCB
58.9
58.9
59.10 59.40 58.80 2,571,300 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 9,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.8
293.8
293.80 293.80 293.80 200 0 0 0
VCG
14.4
14.4
14.35 14.55 14.30 1,016,600 0 0 0
VCI
20.4
20.4
20.30 20.65 20.25 4,534,500 0 0 0
VCK
28.9
28.9
29 29.30 28.65 1,136,300 0 0 0
VCM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VCP
23.2
23.2
23.20 23.20 23.20 0 0 0 0
VCR
55.1
55.1
48.50 55.20 48.50 24,500 0 0 0
VCS
30.8
30.8
31.20 31.30 30.80 26,700 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
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
29.5
29.5
27.80 29.50 27.80 2,800 0 0 0
VDS
10.7
10.7
10.65 10.90 10.65 243,700 0 0 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.90 2.90 2.70 12,300 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 2.30 0 0 0 0
VEA
36.9
36.9
37 37 36.80 244,300 0 0 0
VEC
30.5
30.5
30.50 30.50 30.50 2,000 0 0 0
VEF
78.7
78.7
78.70 78.70 78.70 0 0 0 0
VES
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VET
14.5
14.5
13.10 14.50 13.10 300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.1
43.1
43.10 43.10 43.10 2,200 0 0 0
VFR
9
9
9 9 9 0 0 0 0
VFS
10.1
10.1
10.10 10.20 9.90 224,600 17,700 0 0.2
VGC
41
41
39.85 41.10 39.65 436,500 0 0 0
VGG
37.8
37.8
37.80 37.80 37.80 100 0 0 0
VGI
80.1
80.1
79.80 81 79.80 119,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
28 28.40 28 26,100 0 0 0
VGR
127
127
124 127 123.90 30,200 0 0 0
VGS
16.2
16.2
16.30 16.40 16.20 31,900 0 0 0
VGT
11
11
10.90 11 10.80 243,500 0 0 0
VGV
48.2
48.2
48.23 48.23 48.23 0 0 0 0
VHC
49.5
49.5
50.10 50.50 49.40 566,100 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 18,400 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.50 17,900 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
69.4
69.4
68.40 69.60 67 7,336,800 0 0 0
VIB
13.4
13.4
13.40 13.50 13.35 2,269,000 0 0 0
VIC
243.8
243.8
235 243.80 230.20 1,493,400 0 0 0
VID
4.3
4.3
4.25 4.25 4.25 300 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VIF
14.8
14.8
14.70 14.80 14.70 10,800 0 0 0
VIG
3.9
3.9
3.90 4 3.90 56,600 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16
16
16 16 16 100 0 0 0
VIP
9.8
9.8
9.74 9.84 9.70 41,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.7
26.7
26.80 26.80 26.70 52,000 0 0 0
VIW
23
23
23.10 23.10 22.70 47,900 0 0 0
VIX
13.1
13.1
12.85 13.15 12.80 19,673,900 0 0 0
VJC
135.9
135.9
137.90 138 132.70 1,162,600 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
7
7
7 7 7 0 0 0 0
VLB
47.2
47.2
47.40 47.40 47 13,600 0 0 0
VLC
11.8
11.8
11.80 11.90 11.70 22,100 0 0 0
VLG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
12.2
12.2
12.30 12.30 12.20 10,700 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
3.6
3.6
3.70 3.70 3.60 3,700 0 0 0
VMD
14.5
14.5
14.45 14.45 14.45 0 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
17.2
17.2
17 17.30 16.50 110,900 0 0 0
VNC
35.3
35.3
35.30 35.30 35.30 0 0 0 0
VND
14.9
14.9
14.80 15.05 14.75 5,235,100 0 0 0
VNE
2.2
2.2
2 2.20 2 859,000 0 0 0
VNF
13.1
13.1
13.20 13.30 13.10 3,600 0 0 0
VNG
5.6
5.6
5.60 5.60 5.60 800 0 0 0
VNH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VNI
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VNM
61.2
61.2
60.40 61.30 60.30 1,774,600 0 0 0
VNP
17.2
17.2
17.50 17.50 17 46,000 0 0 0
VNR
17.7
17.7
17.60 17.70 17.60 1,500 0 0 0
VNS
6.3
6.3
6.48 6.55 6.33 8,500 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
570
570
570.10 570.10 530 500 0 0 0
VOS
11.5
11.5
11.19 11.75 11.19 1,317,900 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
27.3
27.3
27.63 27.68 27.14 16,166,700 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.6
20.6
20.65 21 20.60 8,700 0 0 0
VPG
1.3
1.3
1.40 1.41 1.30 387,100 0 0 0
VPH
2.8
2.8
2.64 2.91 2.64 55,000 0 0 0
VPI
59.6
59.6
60.50 61 59 1,160,800 0 0 0
VPL
81.7
81.7
80.50 82 80.50 998,500 0 0 0
VPR
7
7
7 7 7 100 0 0 0
VPS
8.8
8.8
8.75 8.75 8.75 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.8
24.8
23.90 24.95 23.75 1,251,600 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.3
11.3
11.30 11.30 11.30 200 0 0 0
VRE
25.1
25.1
24.85 25.30 24.65 2,784,700 0 0 0
VRG
12.9
12.9
12.90 12.90 12.90 600 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VSC
13.4
13.4
13.15 13.50 13.15 5,726,700 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VSF
25.5
25.5
25.40 25.70 25.40 72,900 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.4
41.4
41.35 41.35 41.15 1,300 0 0 0
VSI
19
19
21.70 21.70 19 1,900 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
14.4
14.4
14 14.40 14 900 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
12.3
12.3
12.26 12.26 12.26 1,300 0 0 0
VTC
10.1
10.1
10.20 10.40 10 2,800 0 0 0
VTD
4.4
4.4
4.60 4.60 4.40 148,500 0 0 0
VTE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 300 0 0 0
VTK
36.4
36.4
37.30 37.80 36.40 1,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.55 11 10.40 390,300 0 0 0
VTP
49.0
49.0
48.50 49 48.30 324,600 0 0 0
VTQ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTR
9.7
9.7
9.70 9.80 9.50 8,600 0 0 0
VTV
14
14
13.90 14 13.70 3,300 0 2,000 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 991,300 0 200 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
85.6
85.6
81.50 87 81 95,300 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
63.7
63.7
63.70 63.70 63.70 100 0 0 0
WCS
282.1
282.1
297.90 297.90 282.10 400 0 0 0
WSB
50.7
50.7
52.40 52.40 50.70 500 0 0 0
WSS
6.1
6.1
6.10 6.10 6.10 16,800 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
X20
11
11
11 11 11 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
15.9
15.9
15.90 15.90 15.90 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
15
15
15 15 15 500 0 0 0
XPH
13.9
13.9
14.40 14.40 13.20 1,900 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
YBM
10.8
10.8
10.25 10.80 10.25 3,700 0 0 0
YEG
7
7
6.93 7.04 6.93 215,500 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
276.9
276.9
274.39 281.48 274.39 32,375,541 696,850 471,344 4.7
126.6
126.6
126.54 126.59 126 18,457,670 225,935 92,650 6.4
1,965.4
1,965.4
1,951.73 1,972.83 1,942.90 154,975,600 24,820,591 28,785,034 -24.7
1,816.9
1,816.9
1,798.90 1,828.19 1,787.62 454,010,000 52,390,915 49,462,413 54.0

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