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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/09/2026

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 23/09/2026

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
7.5
7.5
7.65 7.69 7.45 2,730,800 188,200 156,800 0.2
AAH
1.8
1.8
1.80 1.80 1.70 147,400 0 0 0
AAM
7.5
7.5
7.79 7.80 7.50 21,400 0 0 0
AAN
15.8
15.8
15.95 15.95 15.75 189,300 0 0 0
AAS
9.3
9.3
9.20 9.40 9.10 1,030,300 0 0 0
AAT
2.0
2.0
2.03 2.06 1.91 41,000 0 0 0
AAV
5.7
5.7
5.80 5.80 5.70 12,500 0 0 0
ABB
17.7
17.7
17.70 17.80 17.60 389,200 0 0 0
ABC
10.3
10.3
10.40 10.40 10.30 12,900 0 0 0
ABI
19
19
18.80 19 18.80 5,400 0 0 0
ABR
10.8
10.8
10.80 10.80 10.80 100 0 0 0
ABS
2.9
2.9
2.86 2.90 2.86 74,800 0 0 0
ABT
50.2
50.2
50.10 50.40 49.90 13,400 0 0 0
ABW
14.3
14.3
14.40 14.50 14.30 106,200 0 0 0
ACB
21.8
21.8
22 22.15 21.75 11,013,700 350,400 6,812,000 -141.7
ACC
4.3
4.3
4.33 4.37 4.30 98,100 0 0 0
ACE
29
29
30.10 30.10 29 9,400 0 0 0
ACG
30.1
30.1
31.20 31.20 30.05 14,500 0 0 0
ACL
11.3
11.3
10.70 11.25 10.70 4,500 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
39.4
39.4
39.60 39.80 39.30 192,800 9,700 0 0.4
ADC
15.2
15.2
15.20 15.20 15.20 300 0 0 0
ADG
8.2
8.2
7.50 8.32 7.44 2,600 0 0 0
ADP
24.2
24.2
24 24.40 24 6,600 300 0 0.0
ADS
7.9
7.9
7.87 7.98 7.87 67,100 0 500 0.0
AFX
10.0
10.0
9.98 9.98 9.90 135,500 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
9.9
9.9
9.96 9.98 9.91 280,600 0 2,000 0.0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
28.5
28.5
27.60 28.90 27.60 1,600 0 0 0
AGR
11.9
11.9
11.89 12.03 11.84 181,700 23,300 0 0.3
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
46.8
46.8
47.20 47.20 46.80 18,000 0 0 0
ALC
21.5
21.5
21.50 21.60 21.40 23,900 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.7
6.7
6.80 6.80 6.70 2,700 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 7,800 0 0 0
AMS
7.4
7.4
7.30 7.40 7.30 1,600 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 48,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
17.7
17.7
17.40 17.80 17.35 10,800 0 0 0
ANV
16.3
16.3
16.40 16.70 16.20 577,000 50,700 156,400 -1.7
APC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
APF
43.8
43.8
45 45 43.80 5,200 0 0 0
APG
4.5
4.5
4.44 4.56 4.44 139,600 500 10,100 0.0
APH
7.1
7.1
7.23 7.33 7 752,900 5,600 3,700 0.0
API
5.1
5.1
5.30 5.40 5.10 259,300 3,100 2,800 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
6
6.20 6.30 5.90 463,900 0 1,000 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 16 200 0 0 0
ASM
5.2
5.2
5.24 5.26 5.10 284,800 3,100 1,000 0.0
ASP
16.2
16.2
16 16.30 15.80 181,900 0 1,300 0.0
AST
63.3
63.3
62.50 63.70 62.50 85,500 84,100 70,700 0.8
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
39.0
39.0
38.81 39.00 38.81 1,800 0 0 0
AVG
7.4
7.4
7.50 7.50 7.40 2,000 0 0 0
BAB
10.7
10.7
10.70 10.70 10.50 6,200 0 0 0
BAF
31.6
31.6
31.65 31.75 31.30 1,389,500 117,700 86,900 1.0
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
9.6
9.6
9.60 9.60 9.60 1,900 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
15
15
15 15 14 6,200 0 0 0
BCA
17.8
17.8
18.20 18.20 17.10 1,300 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 5.50 6,600 0 0 0
BCE
5.6
5.6
5.50 5.61 5.40 39,900 0 0 0
BCF
36
36
36.10 36.10 36 200 0 0 0
BCM
40.6
40.6
40.40 41.05 40.30 350,400 36,300 5,300 1.3
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
26.1
26.1
26.10 26.10 26.10 200 0 0 0
BDT
8.5
8.5
8.60 8.60 8.40 5,500 0 0 0
BDW
23
23
23 23 23 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
48.2
48.2
46.80 48.35 46.50 212,800 18,700 9,300 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
21.3
21.3
21.30 21.30 21.30 500 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
7.8
7.8
7.80 7.80 7.80 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.2
27.2
27.20 27.20 27.20 1,300 0 0 0
BHP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BIC
20.7
20.7
20.50 20.78 20.45 57,300 46,900 3,100 1.0
BID
36.4
36.4
36.20 36.65 36.10 2,874,600 144,100 1,172,200 -37.3
BIG
5.1
5.1
5.10 5.30 4.90 513,700 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BKC
14.6
14.6
14.80 15.50 14 186,500 0 0 0
BKG
1.7
1.7
1.75 1.76 1.73 61,300 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 4,300 0 0 0
BLI
8.2
8.2
8.10 8.20 8.10 9,100 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
10.7
10.7
11 11 10.35 14,800 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.2
7.2
7.20 7.20 7.20 400 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14
14
13.75 14.05 13.75 84,400 56,200 0 0.8
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
8.8
8.8
8.80 8.80 8.80 2,700 0 0 0
BMP
145.3
145.3
144 146.40 144 106,500 22,900 2,000 3.0
BMS
12.1
12.1
12.50 12.50 12 6,400 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 17 300 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12
12
12 12 12 500 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
16
16
16 16 16 5,000 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BRR
17
17
17 17 17 100 0 0 0
BRS
19.8
19.8
19.90 19.90 19.80 300 0 0 0
BSA
19.5
19.5
19.50 19.50 19.50 5,000 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.3
16.3
16.30 16.30 16.30 200 0 0 0
BSI
26.5
26.5
27.15 27.15 26.50 202,800 4,100 38,900 -0.9
BSL
12.4
12.4
12.50 12.50 12.40 6,600 0 0 0
BSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
31.3
31.3
31.20 31.95 30.80 10,388,100 690,400 1,197,500 -16.0
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
18.60 18.80 18.40 3,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 3,100 0 0 0
BTP
6.8
6.8
6.79 6.81 6.78 6,900 0 0 0
BTS
4.5
4.5
4.40 4.50 4.20 6,100 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
65
65
65 65 65 4,700 0 0 0
BVB
10.8
10.8
10.85 10.95 10.70 1,039,400 0 80,900 -0.9
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
69.3
69.3
69.70 69.70 68.40 736,900 235,100 315,300 -5.5
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
25
25
25.30 25.30 25 46,100 0 0 0
BVS
28.6
28.6
28.90 28.90 28.20 563,400 3,400 0 0.1
BWA
10
10
10 10 10 8,000 0 0 0
BWE
41.4
41.4
41.10 41.60 40.50 49,100 0 27,000 -1.1
BWS
29.3
29.3
29.50 29.50 28.90 13,300 0 0 0
BXH
17
17
17 17 17 300 0 0 0
C22
14.3
14.3
14.30 14.30 14.30 0 0 0 0
C32
15.1
15.1
15.10 15.10 15 6,000 0 0 0
C47
8.3
8.3
8.25 8.26 8.21 7,700 0 0 0
C4G
4.9
4.9
5 5.10 4.90 208,900 0 0 0
C69
16.3
16.3
16.30 16.30 16 90,700 0 3,800 -0.1
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
6.2
6.2
6 6.20 5.80 9,700 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 40.60 39.70 14,500 0 0 0
CAR
15.3
15.3
15.30 15.30 15.30 1,200 0 0 0
CAT
13.8
13.8
13.80 13.80 13.80 61,000 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
21.6
21.6
21.80 21.80 21.50 15,800 0 0 0
CC1
38
38
38 38 38 0 0 0 0
CCA
15
15
13.70 15 13.70 600 0 0 0
CCC
6.5
6.5
6.40 6.60 6.40 400 0 0 0
CCI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CCL
3.5
3.5
3.47 3.50 3.45 15,200 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 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
21
21
20.70 21.10 20.50 151,100 42,600 600 0.9
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25 25.10 25 3,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.40 10.80 10.40 4,000 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.6
11.6
11.70 11.90 11.60 2,911,500 0 67,000 -0.8
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 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3
3
3 3 3 800 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
26.3
26.3
26.50 26.60 26.25 32,000 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9
9
9.20 9.20 9 22,100 0 0 0
CID
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CIG
6.9
6.9
6.81 6.98 6.81 19,200 0 0 0
CII
12.9
12.9
12.90 13.10 12.85 3,697,000 11,800 139,800 -1.7
CIP
1.5
1.5
1.50 1.50 1.50 100 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
49.7
49.7
49.50 50.10 49.20 5,800 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CKG
5.7
5.7
5.65 5.80 5.65 18,300 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 0 0 0 0
CLI
24.6
24.6
24.20 24.70 24.10 61,900 0 0 0
CLL
26.9
26.9
26.95 27 26.90 6,100 0 0 0
CLM
56.8
56.8
56.80 56.80 56.80 0 0 0 0
CLW
44.7
44.7
44.70 44.70 44.70 3,000 0 0 0
CLX
12.8
12.8
12.90 12.90 12.80 53,700 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 1,900 0 0 0
CMF
394
394
394 394 394 0 0 0 0
CMG
22.8
22.8
23 23.45 22.80 95,600 1,300 29,000 -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
15.5
15.5
15.50 15.50 15.50 200 0 0 0
CMN
16.2
16.2
16.10 16.20 16 2,900 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.7
5.7
5.70 5.70 5.50 16,400 0 0 0
CMT
9
9
10 10 9 2,400 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
4.65 4.73 4.62 41,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.60 28.60 28.10 4,100 0 0 0
CNG
21.9
21.9
21.85 21.85 21.40 2,700 0 100 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.8
4.8
4.90 4.90 4.80 2,600 0 0 0
COM
28.6
28.6
27.10 28.55 27.10 200 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
29.50 29.80 29.20 61,400 0 0 0
CQT
6.4
6.4
6 6.40 6 300 0 0 0
CRC
5.2
5.2
5.15 5.18 5.10 307,300 500 900 0.0
CRE
6.5
6.5
6.45 6.50 6.37 165,200 12,900 5,100 0.0
CRV
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CSC
8.6
8.6
8.50 8.60 8.40 7,800 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.3
13.3
13.15 13.35 13 53,500 0 2,900 0.0
CST
10.3
10.3
10.10 10.30 10.10 19,200 0 0 0
CSV
20.5
20.5
20.70 20.70 20.40 129,900 0 18,800 -0.4
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 0 0 0 0
CTD
58.5
58.5
58.10 59.40 58.10 141,400 12,100 6,100 0.4
CTF
19.5
19.5
18.05 19.50 18.05 265,800 27,000 51,200 -0.5
CTG
30.7
30.7
30.75 31 30.65 6,309,400 389,800 2,259,400 -57.6
CTI
15.8
15.8
15.55 15.75 15.50 314,300 29,300 100 0.5
CTP
6.6
6.6
6.60 6.70 6.50 28,000 0 0 0
CTR
72.5
72.5
71.80 72.70 71.30 204,000 61,600 4,500 4.1
CTS
21.5
21.5
21.90 21.95 21.40 708,100 0 63,500 -1.4
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
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 21,800 0 0 0
CVT
26.4
26.4
26.40 26.40 26.40 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.6
11.6
11.40 11.60 11.40 3,000 0 0 0
D2D
24.8
24.8
25.10 25.14 24.85 183,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.2
13.2
13.30 13.50 13.20 8,700 0 0 0
DAE
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DAH
2.1
2.1
2.12 2.13 2.09 48,800 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
15.9
15.9
15.95 16.05 15.90 741,600 14,500 47,500 -0.5
DBD
46.3
46.3
46.40 46.90 46.25 20,700 0 0 0
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 0 0 0 0
DC1
5.4
5.4
5.10 5.40 5.10 1,100 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.53 6.53 6.47 31,300 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
45.0
45.0
45.90 46.05 43 588,600 0 0 0
DCM
34.5
34.5
33.95 34.50 33.60 3,782,500 1,053,800 173,800 30.1
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 0 0 0 0
DDG
1
1
0.90 1 0.90 920,800 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
8.5
8.5
8.30 8.50 8.20 2,000 0 0 0
DDV
16.6
16.6
16.70 16.70 16.50 358,500 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
35.5
35.5
35.80 35.80 35.35 427,700 9,900 207,200 -7.0
DGT
4
4
4.30 4.30 4 173,800 0 0 0
DGW
45.5
45.5
43.92 45.97 43.92 3,343,500 651,000 584,600 2.8
DHA
54
54
53.10 54 53.10 7,800 0 0 0
DHB
12.5
12.5
12.90 13.50 12.50 101,900 0 0 0
DHC
37.8
37.8
36.34 38.15 35.86 774,800 115,100 82,200 1.2
DHD
26.6
26.6
26.60 26.60 26.60 5,100 0 0 0
DHG
90.6
90.6
90.10 90.90 90.10 6,300 0 0 0
DHM
6.9
6.9
6.88 6.88 6.60 1,300 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 1,700 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
48.7
48.7
49.36 50 48.18 1,000 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.6
3.6
3.60 3.60 3.60 100 0 0 0
DIG
10.0
10.0
10.15 10.20 9.95 2,743,100 74,800 125,400 -0.5
DIH
7.1
7.1
7.10 7.10 7.10 7,900 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
4.20 4.30 4.10 90,200 12,000 0 0.0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
2.03 2.03 2 307,200 6,800 0 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DMC
55.3
55.3
55.30 55.30 55.30 400 0 0 0
DMN
8
8
8 8 8 3,000 0 0 0
DMX
77
77
76.80 77.50 76 428,700 177,100 196,000 -1.5
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
8.5
8.5
7.70 8.50 7.70 200 0 0 0
DNE
9.6
9.6
9.70 9.70 9.60 200 0 0 0
DNH
45
45
45 45 45 600 0 0 0
DNL
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DNM
5
5
5 5 5 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 600 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
28.2
28.2
28.20 28.20 28.20 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.3
60.3
60.70 61.30 60.30 7,000 0 0 0
DPC
8.9
8.9
8.90 8.90 8.90 200 0 0 0
DPG
27.9
27.9
27.25 28.35 27.25 531,200 81,200 43,200 1.1
DPH
45.5
45.5
45.50 45.50 45.50 100 0 0 0
DPM
23.1
23.1
22.85 23.25 22.75 3,859,600 740,100 192,600 12.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.15 38.70 38.15 511,400 90,300 5,900 3.3
DQC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
DRC
10.1
10.1
10.15 10.20 10 79,500 0 0 0
DRG
7.5
7.5
7.40 7.50 7.40 3,300 0 0 0
DRH
1.6
1.6
1.64 1.64 1.62 44,300 2,100 0 0.0
DRI
14.5
14.5
14 14.50 13.90 1,822,100 196,700 100,000 1.4
DRL
42.3
42.3
42.30 42.30 42.20 2,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
10
10
10 10 9.96 3,200 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
22.20 22.30 22.10 547,400 39,400 267,900 -5.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.9
11.9
12 12 11.90 52,400 0 0 0
DSN
37.1
37.1
37.05 37.10 37.05 400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7.3
7.3
7.70 7.70 7.20 80,600 0 0 0
DTA
3.5
3.5
3.53 3.53 3.53 100 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.3
10.3
10.30 10.40 10.20 45,400 0 0 0
DTG
12.3
12.3
12.50 12.50 12.30 1,200 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 10,000 0 0 0
DTK
10.7
10.7
11.70 11.70 10.70 500 0 0 0
DTL
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTP
55.2
55.2
55.20 55.20 55.20 0 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 5.40 100 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.5
4.5
4.60 4.60 4.40 79,700 0 0 0
DVN
17.1
17.1
17.20 17.20 17 6,600 0 0 0
DVP
74.1
74.1
74 74.50 73.70 14,300 0 1,400 -0.1
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 0 0 0 0
DXG
10.6
10.6
10.60 10.70 10.35 5,687,100 32,900 204,400 -1.8
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.5
13.5
13.40 13.60 13.30 87,400 0 2,500 0.0
DXS
5.7
5.7
5.50 5.70 5.39 1,844,700 35,000 0 0.2
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
EFI
2
2
2 2 2 34,500 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.5
16.5
16.50 16.70 16.40 2,066,300 132,500 59,600 1.2
EIC
22
22
18 22 18 1,100 0 200 0.0
EID
17.7
17.7
17.80 18 17.70 13,500 0 0 0
EIN
1.5
1.5
1.60 1.60 1.50 4,100 0 0 0
ELC
13.5
13.5
12.85 13.50 12.80 299,800 3,000 12,700 -0.1
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 18.50 100 0 0 0
EVE
8.4
8.4
8.44 8.44 8.35 3,500 100 0 0.0
EVF
11.5
11.5
11.45 11.60 11.35 1,053,600 21,800 0 0.3
EVG
4.1
4.1
4.12 4.13 4.07 426,000 12,000 36,200 -0.1
EVS
5.5
5.5
5.50 5.60 5.40 242,100 3,900 2,500 0.0
F88
57
57
58.50 58.60 56.80 94,500 1,200 6,000 -0.3
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
2.93 2.93 2.86 19,600 0 0 0
FCN
10.8
10.8
10.90 10.90 10.75 430,700 6,000 21,000 -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
25.5
25.5
25.50 25.50 25.50 300 0 0 0
FIC
15.9
15.9
16.50 16.50 15.20 2,800 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.8
2.8
2.85 2.86 2.81 33,800 0 0 0
FIT
3.0
3.0
3 3.03 2.95 232,500 0 0 0
FMC
32.9
32.9
32.70 33 32.70 2,100 0 100 0.0
FOC
61.4
61.4
61.30 61.60 61.30 8,300 4,700 0 0.3
FOX
61.3
61.3
61.40 61.50 61.10 45,000 0 0 0
FPT
66.1
66.1
66.60 67 66.10 3,557,500 532,600 1,468,500 -62.1
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
140.1
140.1
131.20 140.10 131.20 1,647,100 455,400 1,017,000 -76.6
FSO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FT1
38.7
38.7
38.70 38.70 38.70 400 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
20.95 20.95 20.55 390,800 36,500 29,800 0.1
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.7
7.7
8 8 7.70 51,400 0 0 0
GAS
84.8
84.8
86.50 86.50 84.80 1,174,600 114,700 76,100 3.3
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 16,000 0 15,700 -0.3
GDA
11.0
11.0
11.07 11.07 10.89 45,800 0 0 0
GDH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GDT
15.8
15.8
15.75 15.80 15.70 26,500 22,600 0 0.4
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
70.9
70.9
68.30 71.10 67.80 3,454,600 541,900 395,800 9.9
GEG
12.2
12.2
12.35 12.35 12.20 201,500 0 29,600 -0.4
GEL
29
29
29 29.45 28.70 1,296,600 290,800 147,400 4.1
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.4
24.4
24.55 24.95 24.30 5,251,000 151,800 923,900 -19.0
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
24.3
24.3
24.50 24.50 23.55 3,600 0 0 0
GIC
11.4
11.4
10.70 11.40 10.60 300 0 0 0
GIL
8.2
8.2
8.34 8.34 8.10 59,300 2,000 0 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 22.71 100 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 0 0 0 0
GMD
51.9
51.9
51.73 52.80 51.40 865,500 351,400 443,400 -7.1
GMH
6.8
6.8
6.75 6.75 6.75 200 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 0 0 0 0
GPC
1.9
1.9
1.80 1.90 1.70 13,000 0 0 0
GSM
24.8
24.8
24.80 24.80 24.80 0 0 0 0
GSP
9.8
9.8
9.90 9.90 9.79 14,800 0 0 0
GTA
8.4
8.4
7.55 8.44 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 0 0 0 0
GVR
32.2
32.2
32.35 32.70 32.05 1,622,700 0 0 0
GVT
83.7
83.7
83.70 83.70 83.70 100 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HAC
9
9
9 9 9 300 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
14
14
13.95 14 13.80 1,761,900 205,300 22,500 2.5
HAH
49.0
49.0
48.30 49.65 48.30 1,282,700 19,200 486,700 -22.9
HAM
41
41
41 41 41 0 0 0 0
HAN
7.8
7.8
7.80 7.80 7.80 600 0 0 0
HAP
7.4
7.4
7 7.40 6.93 404,600 400 1,900 0.0
HAR
2.4
2.4
2.42 2.45 2.41 27,500 0 0 0
HAS
9.8
9.8
8.75 9.80 8.75 200 0 0 0
HAT
30
30
30 30 30 100 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.7
8.7
8.69 8.70 8.62 44,700 1,100 0 0.0
HBC
3.5
3.5
3.60 3.60 3.40 767,600 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
6
6
6 6 6 100 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 20,700 0 0 0
HCD
6.3
6.3
6.30 6.30 6.26 11,100 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.5
25.5
25.20 25.50 25 3,410,600 472,200 7,100 11.8
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 7.50 7.40 4,100 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
7
7
7.10 7.10 6.70 223,500 0 0 0
HDB
22.4
22.4
22.12 22.92 22 20,648,300 2,487,500 4,405,500 -53.5
HDC
11.8
11.8
11.80 12 11.65 774,100 3,200 63,600 -0.7
HDG
16.2
16.2
16.10 16.45 16.10 709,700 15,200 19,800 -0.1
HDM
32.2
32.2
31.50 32.20 31.50 500 0 0 0
HDP
26.6
26.6
26.50 26.60 26.50 2,000 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 100 0 0 0
HEP
10.8
10.8
10.80 10.80 10.80 200 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
111.2
111.2
108.50 113 108.50 1,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
80
80
80 80 80 100 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 30,400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.2
17.2
17.25 17.50 16.95 1,850,000 8,900 102,500 -1.6
HHS
9.8
9.8
9.82 9.93 9.74 480,200 0 900 0.0
HHV
9.3
9.3
9.34 9.38 9.29 1,884,200 50,100 20,000 0.3
HID
5.0
5.0
5.10 5.30 4.96 2,109,800 7,300 10,000 0.0
HII
11.1
11.1
11.15 11.45 11 528,600 20,700 75,900 -0.6
HIO
6.6
6.6
7.20 7.20 6.60 5,700 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 200 0 0 0
HJS
27.8
27.8
25.40 27.80 25.20 2,100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.5
13.5
13.50 13.50 13 15,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
584.8
584.8
584.80 584.80 584.80 200 0 0 0
HLC
9.9
9.9
10 10 9.90 13,700 0 0 0
HLD
13.3
13.3
13.30 13.30 13.30 100 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
10.60 10.70 10.60 3,300 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
18.4
18.4
17.90 19 16.20 1,200 0 0 0
HMR
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HMS
31.9
31.9
31.90 31.90 31.90 100 0 0 0
HNA
21.9
21.9
21.80 21.95 21.80 1,200 0 0 0
HNB
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HND
9.0
9.0
8.90 9.00 8.90 7,600 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6.1
6.1
6.10 6.10 6 773,400 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 8.50 8.30 126,900 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
3.8
3.8
3.80 3.90 3.60 24,200 0 800 0.0
HOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HPA
27.5
27.5
26.90 28.60 26.90 103,900 1,800 51,700 -1.4
HPB
20.4
20.4
17.80 20.40 17.80 1,200 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 5,000 0 0 0
HPG
21.1
21.1
21.15 21.20 21.05 10,766,000 2,739,400 3,926,200 -25.1
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
4.06 4.15 4.06 1,759,200 0 13,800 -0.1
HQC
1.9
1.9
1.91 1.92 1.90 1,692,100 270,300 98,000 0.3
HRB
31
31
31 31 31 0 0 0 0
HRC
31.1
31.1
31 32.95 31 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.15 10.15 10 1,254,600 55,100 43,100 0.1
HSL
8.9
8.9
9 9.17 8.88 116,600 9,800 1,100 0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 2,100 0 0 0
HT1
12.6
12.6
12.55 12.65 12.25 296,600 153,000 26,000 1.6
HTC
24.0
24.0
29.11 29.11 23.96 600 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HTG
33.4
33.4
33.50 33.80 33.40 2,200 0 0 0
HTI
18.6
18.6
18.75 18.80 18.60 5,800 0 0 0
HTL
20.7
20.7
20.15 21.43 20.15 4,300 0 0 0
HTM
11.3
11.3
12.80 13.50 11.10 17,800 0 0 0
HTN
6.7
6.7
6.70 6.85 6.62 66,700 4,900 19,000 -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
4.9
4.9
4.86 4.86 4.86 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.2
8.2
8.50 8.50 8.20 2,900 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HUB
11.1
11.1
11 11.15 11 8,300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.80 12.80 12.60 958,600 0 55,600 -0.7
HVA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HVH
10.8
10.8
10.70 10.80 10.55 213,300 38,700 0 0.4
HVN
20.9
20.9
21.10 21.10 20.80 326,000 5,000 148,900 -3.0
HVT
23.3
23.3
23.50 23.50 23 12,100 0 0 0
HVX
2.3
2.3
2.20 2.30 2.20 6,100 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
29
29
29 29 29 200 0 0 0
ICF
1.6
1.6
1.50 1.60 1.50 5,600 0 0 0
ICG
10.2
10.2
10.20 10.20 10.20 700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.3
24.3
24.10 24.30 24.10 1,200 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 700 0 0 0
IDC
33.6
33.6
33.70 33.80 33.30 778,500 176,700 7,100 5.7
IDI
4.7
4.7
4.75 4.81 4.72 96,300 0 0 0
IDJ
3.3
3.3
3.40 3.40 3.20 376,200 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.3
21.3
21.20 21.50 21.20 7,300 0 0 0
IFS
17.3
17.3
17.30 17.30 17.20 3,000 0 2,500 0.0
IJC
6.9
6.9
6.86 6.93 6.84 706,800 89,200 11,800 0.5
ILA
5.9
5.9
6 6.10 5.90 8,600 0 0 0
ILB
18.8
18.8
19 19 18.75 12,400 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
ILS
18.3
18.3
19.30 19.30 16 4,100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37
37
37.60 37.60 37 6,200 100 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
12.8
12.8
13 13 12.70 9,700 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
22
22 22 21.70 7,500 0 0 0
IST
30.5
30.5
30.40 30.50 30.40 300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
8.94 8.94 8.85 17,100 0 0 0
ITD
11
11
11 11 10.50 16,300 12,400 0 0.1
ITQ
2.6
2.6
2.60 2.60 2.50 4,600 0 0 0
ITS
3
3
3 3 3 1,000 0 0 0
IVS
6.4
6.4
6.40 6.40 6.40 14,900 10,600 0 0.1
JOS
1
1
1 1 1 0 0 0 0
JVC
2.7
2.7
2.73 2.78 2.70 92,700 22,000 4,100 0.0
KAI
11.8
11.8
11.80 11.80 11.40 109,600 0 0 0
KBC
26
26
25.85 26.25 25.85 977,100 120,100 404,300 -7.4
KCB
10
10
10.60 10.60 10 56,600 0 0 0
KDC
51
51
51 51.20 50.30 137,200 3,300 3,100 0.0
KDH
14.4
14.4
14.59 14.59 14.27 3,306,100 382,500 67,100 5.0
KDM
22
22
20.30 22 20.10 3,400 0 0 0
KGM
5.3
5.3
5 5.30 5 18,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.57 4.59 4.50 1,525,800 22,800 6,500 0.1
KHP
9.5
9.5
9.31 9.60 9.26 4,100 0 0 0
KHS
12.5
12.5
12.50 12.50 12.50 3,200 0 0 0
KHW
26
26
26 26 26 100 0 0 0
KHX
15.5
15.5
13.80 15.50 13.80 200 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
12.8
12.8
12.55 13.05 12.40 756,500 58,900 34,000 0.3
KMR
2.3
2.3
2.24 2.26 2.24 16,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
24.2
24.2
24.20 24.20 24.20 1,500 0 0 0
KSB
13.0
13.0
12.95 13.10 12.85 369,600 7,500 2,000 0.1
KSD
5.4
5.4
5.50 5.50 5.40 1,500 0 0 0
KSF
78.5
78.5
78.30 78.90 78.30 145,900 400 1,700 -0.1
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 0 0 0 0
KSV
112
112
113 113 107.20 91,900 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 20 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 1 26,500 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 4.31 3,700 0 0 0
L14
19
19
19.30 19.50 19 22,800 0 1,000 0.0
L18
14
14
13.60 14 13.50 16,200 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
21.3
21.3
21.90 22 20.50 10,400 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 600 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 18,600 0 0 0
LAF
18.5
18.5
18.50 18.50 18.50 900 0 900 0.0
LAI
7.9
7.9
8 8 7.90 15,700 0 0 0
LAS
10.9
10.9
11.11 11.20 10.92 344,400 0 0 0
LAW
18.8
18.8
18.80 25.40 18.80 3,700 0 0 0
LBE
15.2
15.2
15.20 15.20 15.20 100 0 0 0
LBM
28.7
28.7
28.25 28.70 28.25 2,200 2,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.76 6.79 6.73 550,900 4,300 18,500 -0.1
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.6
2.6
2.67 2.67 2.51 977,700 21,200 6,700 0.0
LDP
7.8
7.8
7.80 7.80 7.60 26,800 0 0 0
LDW
18.6
18.6
18.60 18.60 18.60 300 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
4.74 4.74 4.60 2,800 0 0 0
LHC
46.1
46.1
46.10 46.10 46.10 500 0 0 0
LHG
27.2
27.2
26.80 27.20 26.60 79,000 2,100 500 0.0
LIC
32.7
32.7
33.50 33.50 32.60 14,000 0 0 0
LIG
3
3
3 3.10 2.90 50,100 0 0 0
LIX
24.8
24.8
24.50 24.85 24.50 8,000 0 4,400 -0.1
LKW
31
31
31 31 31 0 0 0 0
LLM
29.5
29.5
30 30 29.50 11,200 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 0 0 0 0
LMC
6.1
6.1
6.10 6.10 6.10 300 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
47.3
47.3
46.30 47.30 46.05 1,884,100 300,000 154,900 6.8
LPS
21.5
21.5
21.80 22 21.50 516,300 0 20,200 -0.4
LPT
6.5
6.5
6.60 6.60 6.50 3,200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36
36
35.30 36.40 35 35,600 0 0 0
LSS
7.8
7.8
7.77 7.77 7.74 15,000 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20
20
20.10 20.10 20 200 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
10.9
10.9
10.50 11.40 10.50 3,400 0 0 0
MAS
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MBB
20
20
20.10 20.20 20 8,858,000 424,100 2,584,400 -43.3
MBG
2.2
2.2
2.20 2.30 2.20 54,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.6
16.6
16.70 16.80 16.60 1,658,800 30,800 0 0.5
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 1,000 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 3,200 0 0 0
MCH
141.7
141.7
143.50 143.50 141.50 167,100 23,400 36,800 -1.9
MCM
26.4
26.4
26.35 26.55 26.35 29,400 100 0 0.0
MCO
4.8
4.8
4.90 4.90 4.80 1,700 0 0 0
MCP
28.2
28.2
27.90 28.20 27.90 42,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8 8.10 8 2,000 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
38.2
38.2
38.15 38.15 38.15 100 0 0 0
MEC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.9
27.9
27.80 27.90 27.50 13,800 0 0 0
MGC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
MGG
25
25
25 25 25 700 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 7.10 900 0 100 0.0
MIC
8.5
8.5
8.50 8.60 8.50 700 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.8
15.8
15.80 15.85 15.65 44,600 16,800 5,000 0.2
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
15.1
15.1
15.10 15.10 15.10 500 0 0 0
MML
27.4
27.4
27 27.50 26.90 195,600 0 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
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
18.8
18.8
18.80 18.80 18.80 800 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.2
14.2
13.55 14.35 13.40 28,997,100 2,367,200 2,066,800 4.3
MSH
30.1
30.1
30.50 30.50 30 60,100 0 27,300 -0.8
MSN
69.8
69.8
70.50 70.90 69.60 3,346,000 261,700 568,100 -21.5
MSR
53.5
53.5
54.20 54.40 52.40 1,579,200 0 0 0
MST
9.3
9.3
9.30 9.40 9.20 635,600 33,500 63,100 -0.3
MTA
10.5
10.5
10.50 11 10.10 12,900 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
14.8
14.8
14.80 14.80 14.80 200 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 100 0 0 0
MVB
12.7
12.7
12.70 12.70 12.70 100 0 0 0
MVC
11.2
11.2
11.50 11.50 11.20 57,200 0 0 0
MVN
58
58
60 60.80 58 33,700 0 0 0
MWG
72.2
72.2
71.74 72.93 71.45 3,252,700 32,700 0 2.4
MZG
11.8
11.8
11.80 11.90 11.50 199,200 19,600 13,500 0.1
NAB
12.2
12.2
12.10 12.30 12.10 1,255,100 34,900 186,500 -1.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.05 47.85 221,200 39,100 14,500 1.2
NAG
6.3
6.3
6.40 6.50 6.30 308,200 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
14
14
14 14 14 200 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.4
17.4
17.35 17.35 17.35 11,500 0 0 0
NBC
7.9
7.9
7.90 8 7.70 51,600 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 200 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 13.80 300 0 0 0
NBW
31.9
31.9
31.90 31.90 31.90 200 0 0 0
NCG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NCS
31.5
31.5
31.50 31.50 31.50 6,800 0 0 0
NCT
83.9
83.9
84 84 83.90 6,100 2,100 2,000 0.0
ND2
34.6
34.6
34.60 34.60 34.60 0 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.4
8.4
8.40 8.40 8.22 97,400 500 0 0.0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
5.7
5.7
5.80 5.80 5.70 137,600 0 0 0
NET
55.0
55.0
55.17 55.17 54.99 5,000 0 0 0
NFC
51.7
51.7
51.70 51.70 51.70 1,500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.2
7.2
7.35 7.37 7.12 45,900 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
51
51
51 51 51 100 0 0 0
NHH
10.1
10.1
10.40 10.40 9.91 49,700 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 2,400 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
9.95 9.97 9.90 1,314,400 14,700 298,900 -2.8
NLG
23.2
23.2
23.80 23.90 23.20 1,855,100 2,400 964,600 -22.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.9
37.9
37.80 37.90 37.45 13,200 0 0 0
NNT
60.6
60.6
60.60 60.60 60.60 100 0 0 0
NO1
4
4
4 4 3.99 7,400 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
10
10 10 10 5,600 0 0 0
NRC
4.9
4.9
4.50 5 4.50 1,783,500 99,600 0 0.5
NSC
65.5
65.5
65.50 65.50 65.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.20 4.10 9,900 100 0 0.0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.29 11.29 11.20 200 0 0 0
NT2
21.2
21.2
20.85 21.25 20.75 787,300 0 0 0
NTC
129.8
129.8
129.80 130 129.70 900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 0 0 0 0
NTL
12.5
12.5
12.80 12.80 12.45 425,000 0 0 0
NTP
53.5
53.5
53.50 55.10 53.40 208,100 26,100 44,600 -1.0
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
14.1
14.1
13.90 14.60 13.60 1,700,800 53,100 0 0.7
NVL
12.2
12.2
12.36 12.61 12.16 7,928,200 0 0 0
NVP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVT
7.3
7.3
6.91 7.32 6.45 800 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3
3
3.40 3.40 3 3,500 0 0 0
OCB
10.5
10.5
10.45 10.50 10.40 812,200 0 0 0
OCH
6.4
6.4
6.30 6.50 6.20 56,700 0 0 0
ODE
45.5
45.5
45.60 45.80 45.50 18,800 0 0 0
OGC
2.1
2.1
2.13 2.13 2.09 146,900 0 0 0
OIL
14.1
14.1
14.30 14.30 14 1,790,800 0 0 0
ONE
9
9
8.70 9 8.70 500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 6,300 0 0 0
ORS
13.3
13.3
13.30 13.55 13.25 1,500,100 0 0 0
PAC
14.1
14.1
14.30 14.40 14.05 69,200 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.4
18.4
18.40 18.70 18.40 178,500 0 0 0
PAP
28
28
28 28 28 0 0 0 0
PAS
2.1
2.1
2.20 2.20 2.10 25,900 0 0 0
PAT
73.6
73.6
72.50 73.80 72.50 15,000 0 0 0
PBC
5.1
5.1
5.20 5.20 5.10 7,900 0 0 0
PBP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
21.2
21.2
20.95 21.45 20.85 2,553,600 0 0 0
PCB
8.8
8.8
8.70 8.90 8.70 179,900 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
2.60 2.60 2.40 1,500 0 0 0
PCG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PCH
18.2
18.2
18.10 18.30 18 75,400 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
23.1
23.1
22.93 23.12 22.84 1,800 500 0 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84
84
84 84 83.90 1,900 0 0 0
PDR
11.7
11.7
11.80 11.80 11.55 1,736,900 0 0 0
PDV
8.5
8.5
8.72 8.72 8.45 11,500 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 900 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 400 0 0 0
PET
44.4
44.4
43.85 44.40 42.40 1,950,000 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 1,100 0 0 0
PGB
9.6
9.6
9.60 9.70 9.60 27,000 0 0 0
PGC
13.9
13.9
14.25 14.25 13.80 56,000 0 0 0
PGD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PGI
22
22
22 22 22 1,900 0 0 0
PGN
6.1
6.1
5.90 6.10 5.90 2,800 0 0 0
PGS
76.9
76.9
74.30 76.90 74.30 200 0 0 0
PGT
5.6
5.6
5.20 5.60 5.20 1,900 0 100 0.0
PGV
22.0
22.0
21.25 22.70 21.25 4,300 0 0 0
PHC
3.7
3.7
3.68 3.74 3.65 11,300 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
44
45 45 43 288,400 0 0 0
PHR
31.7
31.7
31.70 32.25 31.60 428,300 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 25.71 5,500 0 5,400 -0.2
PIC
13.4
13.4
13.40 13.40 13.40 300 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
9.5
9.5
9.54 9.54 9.54 12,600 0 0 0
PIV
7
7
7 7.10 6.80 113,800 0 0 0
PJC
33.8
33.8
28.60 33.80 28.60 400 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 0 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19
19
18 19.20 18 43,900 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
3.73 3.82 3.68 55,400 0 0 0
PLX
36.4
36.4
36.40 36.75 36 2,502,400 0 0 0
PMB
9.8
9.8
9.70 9.80 9.70 600 0 0 0
PMC
124.8
124.8
114 124.80 113 3,900 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 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
36.4
36.4
36.40 36.40 36.40 100 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 0 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
35.3
35.3
35.80 35.90 35 4,142,500 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
14.9
14.9
14.90 15 14.80 1,800 0 0 0
POT
21.5
21.5
20 21.50 20 3,100 0 0 0
POV
7.4
7.4
7.40 7.40 7.30 3,600 0 0 0
POW
12.8
12.8
12.85 12.90 12.70 3,033,300 0 0 0
PPC
8.8
8.8
8.83 8.83 8.78 34,800 0 0 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.7
25.7
25.70 25.80 25.60 6,800 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
9.6
9.6
9.58 9.58 9.58 100 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 182,100 0 0 0
PPY
7
7
7 7 7 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 0 0 0 0
PRE
30.4
30.4
30.40 30.70 30.30 5,300 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
PRT
8.8
8.8
8.10 8.80 8.10 700 0 0 0
PSB
5
5
5 5 4.90 2,200 0 0 0
PSC
9.9
9.9
9.50 9.90 9.50 1,600 0 0 0
PSD
11.8
11.8
11.60 12 11.60 73,400 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 200 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 52,200 2,300 0 0.0
PSL
5.9
5.9
6.40 6.40 5.90 25,300 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
15.5
15.5
16 16 15.50 2,400 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 2,100 0 0 0
PTB
28.3
28.3
28.70 29 28.10 201,200 0 0 0
PTC
5.6
5.6
5.48 5.64 5.28 3,700 0 0 0
PTD
7.8
7.8
8.20 8.30 7.60 15,900 8,600 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
1.7
1.7
1.74 1.74 1.68 24,900 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 9.60 200 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.5
4.5
4.60 4.80 4.50 7,100 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.80 1.80 1.80 368,500 0 0 0
PVB
21.9
21.9
22 22.20 21.80 82,500 1,800 0 0.0
PVC
12.6
12.6
12.80 12.80 12.50 628,500 0 0 0
PVD
19
19
19.15 19.20 19 3,599,500 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 42,300 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
63.8
63.8
64.20 64.80 63.80 17,300 100 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
5.6
5.6
5.70 5.70 5.60 2,400 0 0 0
PVP
19.5
19.5
20 20.50 19.50 1,657,100 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.2
33.2
33.10 33.50 32.80 2,428,100 41,000 340,100 -9.9
PVT
23.1
23.1
23.90 24 23.10 8,487,300 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
5
5.20 5.70 5 17,300 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
10.4
10.4
10.60 10.60 10 11,000 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
11
11
11 11 11 100 0 0 0
QCG
9.9
9.9
9.95 10 9.90 38,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.4
30.4
30.40 30.40 30.40 0 0 0 0
QNS
49.6
49.6
49.60 49.70 49.40 188,300 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
QNW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
QPH
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 100 0 0 0
QST
22.6
22.6
22.60 22.60 22.60 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
11
11
11 11.10 11 109,600 0 0 0
RAL
74.5
74.5
74.50 74.50 74.50 200 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
47.3
47.3
47.10 47.65 47.05 443,800 0 0 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
6.3
6.3
6.30 6.30 5.50 500 0 0 0
RTB
24.8
24.8
24.80 24.80 24.80 100 0 0 0
RYG
8.2
8.2
8.39 8.39 8 4,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.60 32.60 32.60 100 0 0 0
S55
54.7
54.7
54.70 54.70 54.70 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.3
7.3
7.50 7.50 7.30 7,400 0 0 0
SAB
44.2
44.2
44.55 44.70 44.10 244,300 0 0 0
SAC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 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
6.10 6.13 6.06 98,300 0 0 0
SAS
33
33
33.10 33.50 33 9,300 0 0 0
SAV
12.2
12.2
11.65 12.20 11.65 1,300 0 0 0
SB1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SBA
24.4
24.4
24 24.35 23.90 6,000 0 0 0
SBB
19.1
19.1
20 20 19.10 11,500 0 0 0
SBD
7.1
7.1
7.50 7.50 7.10 2,800 0 0 0
SBG
14.2
14.2
13.95 14.30 13.90 377,400 0 0 0
SBH
38.4
38.4
38.10 38.40 38.10 800 0 0 0
SBL
7
7
7 7 7 1,400 0 0 0
SBM
31
31
31 31 31 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
4.20 4.30 4.20 191,400 0 0 0
SBT
22.7
22.7
22.60 22.75 22.50 1,137,500 0 0 0
SBV
6.3
6.3
6.33 6.33 6.33 0 0 0 0
SC5
14.8
14.8
14.80 14.80 14.80 400 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
64.7
64.7
64.80 65 64.70 31,800 0 0 0
SCI
8.6
8.6
8.80 8.80 8.40 88,100 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
27.1
27.1
26.10 27.10 26 192,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.12 4.14 4.07 820,700 0 0 0
SCS
44.7
44.7
44.40 44.95 44.40 66,200 0 0 0
SD2
4
4
4 4 4 200 0 0 0
SD3
8.4
8.4
8.60 8.60 8.40 1,300 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
7.0
7.0
6.62 6.98 6.62 48,800 0 4,200 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 1.90 1.80 40,400 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
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
59.7
59.7
59.50 61.50 59.50 10,900 0 0 0
SEB
42.5
42.5
42.50 42.50 42.50 100 0 0 0
SED
15
15
15 15 15 2,000 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 0 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 100 0 0 0
SFN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SGB
13.1
13.1
13 13.10 13 9,600 0 0 0
SGC
105
105
105 105 105 200 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 100 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
52.4
52.4
52.50 52.50 51.20 7,800 0 0 0
SGP
19.9
19.9
20 20.20 19.60 22,200 0 0 0
SGR
10.4
10.4
10.35 10.40 10 39,700 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SGT
9
9
9 9 8.60 2,200 0 0 0
SHA
3.9
3.9
3.93 3.95 3.85 2,900 0 0 0
SHB
11.7
11.7
11.65 11.75 11.60 24,146,100 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SHE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SHI
14.5
14.5
13.80 14.45 13.80 153,100 0 0 0
SHN
6.8
6.8
6.80 7.10 6.60 81,300 0 0 0
SHP
31.5
31.5
31.50 31.60 31.30 6,300 0 0 0
SHS
13.5
13.5
13.73 13.83 13.54 3,411,900 300 0 0.0
SID
11.1
11.1
11.10 11.10 11.10 200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50.2
50.2
50.50 51.10 50.10 44,700 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
16.2
16.2
15.10 16.20 15.10 200 0 0 0
SJD
13.9
13.9
13.85 13.90 13.85 40,100 0 0 0
SJE
10.7
10.7
10.70 10.70 10.60 15,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
20.80 20.80 20.50 900 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
56.3
56.3
55.30 56.30 55.30 23,500 0 0 0
SKG
7.3
7.3
7.30 7.30 7.21 25,300 0 0 0
SKH
22
22
22 22 22 0 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
23.7
23.7
23.70 23.70 23.70 100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
146.4
146.4
146 146.40 146 900 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SMB
40.9
40.9
40.60 41.90 40.50 19,500 0 0 0
SMC
9.9
9.9
9.80 9.99 9.70 63,700 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 100 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 23.22 500 0 0 0
SP2
24
24
24 24 24 100 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
7.9
7.9
7.77 7.90 7.37 11,500 0 0 0
SSB
20.5
20.5
20.85 21.60 20.40 3,392,700 0 0 0
SSC
22.6
22.6
22.60 22.60 22.60 200 0 0 0
SSG
6
6
6 6 6 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.9
20.9
20.95 21.15 20.75 15,632,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2.02 2.03 2 44,200 0 0 0
STB
76.9
76.9
76.90 77.80 76.70 1,487,500 0 0 0
STC
11.6
11.6
12 12 11.60 1,500 0 0 0
STD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
STG
29.3
29.3
29.30 29.30 29.25 500 0 0 0
STH
27.9
27.9
27.90 27.90 27.90 100 0 0 0
STK
7.7
7.7
7.80 7.98 7.60 10,100 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
19.3
19.3
18.40 19.25 18.10 11,500 0 0 0
SVD
4.9
4.9
4.86 5.40 4.86 17,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.9
3.9
4.40 4.40 3.90 524,400 0 0 0
SVT
9.2
9.2
9.20 9.20 9.20 200 0 0 0
SWC
23.6
23.6
23.70 23.70 23.50 12,700 0 0 0
SZB
42
42
42 42 42 0 0 0 0
SZC
18.1
18.1
17.90 18.20 17.65 340,600 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
27.6
27.6
27.70 27.70 27.45 11,000 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.1
22.1
22.10 22.10 22.10 4,000 0 0 0
TAL
22.5
22.5
22.35 22.45 22 90,700 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
31.60 31.60 31.50 2,200 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
33.2
33.2
32.25 33.45 32.20 39,007,100 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.6
11.6
11.75 11.80 11.45 3,178,100 0 0 0
TCI
9.9
9.9
10 10 9.82 56,100 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
29.4
29.4
29.20 29.35 29.20 5,600 0 0 0
TCM
16.0
16.0
15.90 16 15.70 1,084,000 0 0 0
TCO
10.7
10.7
10.75 10.80 10.65 518,000 0 0 0
TCR
2.2
2.2
2.18 2.18 2.18 200 0 0 0
TCT
17.7
17.7
17.70 17.70 17.70 1,100 0 0 0
TCW
29.5
29.5
29.50 29.50 29.40 900 0 0 0
TCX
30.6
30.6
31 31.15 30.60 2,254,800 0 0 0
TD6
6.5
6.5
6.30 6.50 6.20 107,800 0 0 0
TDB
39
39
39 39 39 400 0 0 0
TDC
6.8
6.8
6.88 6.88 6.77 33,100 0 0 0
TDF
7.4
7.4
7.40 7.40 7.40 3,000 0 0 0
TDG
2.2
2.2
2.24 2.24 2.24 7,100 0 0 0
TDH
3.1
3.1
3.15 3.15 3.05 69,900 0 0 0
TDM
59
59
58.70 59 58.70 1,000 0 0 0
TDP
27.2
27.2
27 27.35 26.30 283,300 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TDT
6.5
6.5
6.60 6.60 6.40 31,500 0 0 0
TDW
47.7
47.7
47.70 47.70 47.70 600 0 0 0
TED
66.8
66.8
66.80 66.80 66.80 0 0 0 0
TEG
5.9
5.9
5.96 6.05 5.80 181,600 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
7.60 7.60 7.60 0 0 0 0
TH1
5.8
5.8
5.60 5.80 5.50 1,200 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 100 0 0 0
THD
124.5
124.5
125 127 124.50 2,900 0 100 0.0
THG
28.1
28.1
28.15 28.30 27.95 4,200 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
9
8.90 9 8.90 1,100 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
6.9
6.9
7.10 7.10 6.90 15,600 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
18.1
18.1
18.20 18.20 18 7,600 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 5.70 5.60 234,300 0 0 0
TIN
99
99
98 105 95.70 18,400 0 0 0
TIP
16.3
16.3
16.50 16.50 16.30 15,600 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 1,400 0 0 0
TIX
40.7
40.7
35.45 40.65 35.45 400 0 0 0
TJC
8.6
8.6
9.10 9.10 8.50 1,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
11.10 11.10 11.10 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
8.18 8.18 8.15 48,100 0 0 0
TLG
54.7
54.7
53.40 54.80 53.30 314,500 0 0 0
TLH
3.5
3.5
3.51 3.51 3.48 114,600 0 0 0
TLP
6.6
6.6
6.70 6.70 6.60 47,100 0 0 0
TMB
43.4
43.4
44 44 42.70 28,300 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
49
49
53.70 53.70 49 500 0 0 0
TMS
35.0
35.0
35.00 35.00 35.00 0 0 0 0
TMT
10.9
10.9
10.75 10.90 10.75 3,400 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.7
12.7
12.65 12.70 12.65 1,000 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
28.5
28.5
28.50 28.50 28.50 400 0 0 0
TNG
16.8
16.8
16.60 17.10 16.60 616,900 36,500 240,600 -3.4
TNH
6.7
6.7
6.71 6.71 6.62 71,000 0 0 0
TNI
5.3
5.3
5.31 5.32 5.25 58,900 0 0 0
TNP
19.6
19.6
19.60 19.60 19.60 100 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10
10
9.58 10.20 9.58 5,800 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
80.6
80.6
82 83 80.60 63,900 0 0 0
TOT
13.9
13.9
13.90 13.90 13.90 300 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.4
12.4
12.00 12.38 11.96 28,156,800 0 0 0
TPC
12.9
12.9
12.95 12.95 11.70 400,300 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 200 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
39.0
39.0
36.50 38.95 36.50 13,200 0 0 0
TRC
22
22
21.50 22.20 21.50 120,500 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 1,000 0 0 0
TRT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TRV
10.7
10.7
10.50 11 10.50 9,100 0 0 0
TS3
5.2
5.2
5.10 5.20 5.10 7,400 0 0 0
TSA
14.5
14.5
14.75 14.75 14.40 4,300 0 0 0
TSB
16.8
16.8
19.40 19.70 16.80 10,400 0 0 0
TSC
1.9
1.9
1.91 1.91 1.87 94,300 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 23.60 100 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
11.4
11.4
11.70 11.70 11 1,700 0 0 0
TTA
11
11
11.05 11.05 10.85 23,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10.7
10.7
9.50 10.70 9.50 16,100 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 1.50 1.46 682,700 0 0 0
TTG
24.6
24.6
24.50 25 23.90 39,700 0 0 0
TTH
2.1
2.1
2.10 2.10 2 108,900 0 0 0
TTL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTN
12
12
12 12 12 5,200 0 0 0
TTS
6
6
5.50 6 5.50 200 0 0 0
TTT
30.9
30.9
31 31 30.90 400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.5
19.5
19.50 19.50 19.50 100 0 0 0
TV1
18.5
18.5
18.54 18.82 18.36 84,200 0 0 0
TV2
26
26
25.80 26.30 25.70 153,700 0 0 0
TV3
15
15
15 15 15 100 0 0 0
TV4
12.9
12.9
13.30 13.30 12.90 300 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
6.35 6.36 6.16 15,200 0 0 0
TVC
7.2
7.2
7.20 7.20 7.10 6,200 0 0 0
TVD
8.8
8.8
8.80 8.80 8.70 6,500 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9
9
9.10 9.10 9 257,600 0 0 0
TVS
15.6
15.6
15.90 15.95 15.60 353,800 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4
4
4 4 4 11,900 0 0 0
TYA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDC
2.7
2.7
2.60 2.70 2.50 10,900 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.51 10,600 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
55.2
55.2
55.20 55.20 55.20 900 0 0 0
ULG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 2,800 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
16.5
16.5
16.20 16.70 16.20 700 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 5.80 400 0 0 0
V68
26.6
26.6
26.40 26.80 23 4,900 0 0 0
VAB
9.1
9.1
9.13 9.15 9.07 424,100 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
11.5
11.5
11.10 11.50 11.10 77,500 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
7.4
7.4
7.40 7.40 7.40 100 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 0 0 0 0
VC2
3.2
3.2
3.10 3.30 3.10 29,500 0 0 0
VC3
23.4
23.4
23.90 23.90 23.30 991,100 48,300 2,100 1.1
VC6
18
18
18 18 18 0 0 0 0
VC7
6.9
6.9
6.80 6.90 6.70 54,700 0 0 0
VC9
4.3
4.3
4.30 4.30 4.10 2,900 0 0 0
VCA
6.5
6.5
6.49 6.49 6.49 100 0 0 0
VCB
58.5
58.5
58.90 59.20 58.50 4,077,100 0 0 0
VCC
9.1
9.1
9.00 9.09 9.00 4,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.8
293.8
293.80 293.80 293.80 0 0 0 0
VCG
14.3
14.3
14.40 14.50 14.25 1,498,800 0 0 0
VCI
20.2
20.2
20.40 20.60 20 6,421,500 0 0 0
VCK
28.7
28.7
28.80 29 28.60 988,100 0 0 0
VCM
5.9
5.9
5.50 5.90 5.50 200 0 0 0
VCP
23.4
23.4
23.50 23.50 23.30 3,000 0 0 0
VCR
51
51
50 60 50 15,000 0 0 0
VCS
30.9
30.9
31 31 30.50 43,200 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
40.1
40.1
40.50 40.50 40.10 400 0 0 0
VDP
31.6
31.6
29.50 31.55 29.05 2,200 0 0 0
VDS
10.7
10.7
10.70 10.80 10.65 483,100 0 0 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 7,400 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 2.30 300 0 0 0
VEA
36.8
36.8
37 37 36.80 230,200 0 0 0
VEC
30.5
30.5
30.50 30.50 30.50 6,400 0 0 0
VEF
78.7
78.7
78.70 79 78.70 1,700 0 0 0
VES
21.9
21.9
21.90 21.90 21.90 100 0 0 0
VET
14
14
14 14 14 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.3
43.3
43.20 43.30 43.20 1,000 0 0 0
VFR
8.6
8.6
8.90 8.90 8.60 1,000 0 0 0
VFS
10.1
10.1
10 10.10 10 106,800 1,700 0 0.0
VGC
42
42
41.35 42.10 41.15 821,500 0 0 0
VGG
36.9
36.9
37.70 37.70 36.90 300 0 0 0
VGI
80.5
80.5
81 81.10 79.90 99,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.3
28.3
28 28.30 28 29,100 0 0 0
VGR
129.9
129.9
129 130 126.20 22,600 0 0 0
VGS
16
16
16.30 16.30 16 102,300 0 0 0
VGT
11.1
11.1
10.90 11.10 10.90 276,600 0 0 0
VGV
51.1
51.1
51.08 51.08 51.08 200 0 0 0
VHC
50.3
50.3
49.50 50.30 49.50 595,200 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.9
2.9
2.90 3 2.80 38,000 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 1.70 1.50 31,500 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
68.2
68.2
69.50 70.30 68 6,719,500 0 0 0
VIB
13.6
13.6
13.55 13.65 13.40 4,989,400 0 0 0
VIC
236
236
244.30 246.40 236 3,054,200 0 0 0
VID
4.5
4.5
4.25 4.53 4.25 1,400 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.6
14.6
15.30 15.30 14.40 15,500 0 0 0
VIG
4
4
4 4 3.90 35,400 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16
16
16 16 16 100 0 0 0
VIP
9.7
9.7
9.83 9.83 9.74 38,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.2
25.2
27.10 27.20 25.20 300 0 0 0
VIW
22.8
22.8
22.90 23.20 22.80 54,400 0 0 0
VIX
13.0
13.0
13.05 13.20 12.90 17,614,300 0 0 0
VJC
135
135
135.90 135.90 133.30 1,012,600 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
47.1
47.1
47.10 47.10 47 13,400 0 0 0
VLC
11.8
11.8
11.80 11.80 11.70 13,800 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 14,800 0 0 0
VLW
27.9
27.9
27.90 28 27.90 1,500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VMD
14.3
14.3
14.25 14.25 14.25 200 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
13.7
13.7
13.70 13.70 13.70 200 0 0 0
VNB
18.6
18.6
17.20 19 17.20 325,200 0 0 0
VNC
35.3
35.3
35.30 35.30 35.30 0 0 0 0
VND
14.8
14.8
14.85 15 14.65 8,847,300 0 0 0
VNE
2.2
2.2
2.20 2.30 2.10 503,100 0 0 0
VNF
13.1
13.1
13 13.10 13 3,200 0 0 0
VNG
6.0
6.0
5.96 5.96 5.96 100 0 0 0
VNH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 800 0 0 0
VNL
19.3
19.3
18.90 19.30 18.90 12,700 0 0 0
VNM
60.5
60.5
61.30 61.30 60.50 1,227,000 0 0 0
VNP
17
17
17.40 17.40 17 23,600 0 0 0
VNR
17.8
17.8
17.70 17.80 17.60 9,500 0 100 0.0
VNS
6.3
6.3
6.33 6.33 6.33 500 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
562
562
562 562 562 300 0 0 0
VOS
11.5
11.5
11.51 11.79 11.28 898,600 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
27.1
27.1
27.14 27.34 26.90 26,013,600 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.5
20.5
20.50 20.60 20.45 20,700 0 0 0
VPG
1.3
1.3
1.30 1.35 1.30 247,500 0 0 0
VPH
2.8
2.8
2.80 2.84 2.77 10,800 0 0 0
VPI
61.1
61.1
59 61.30 59 1,264,900 0 0 0
VPL
79.1
79.1
81.70 81.70 79.10 650,700 0 0 0
VPR
7
7
7 7 7 0 0 0 0
VPS
8.5
8.5
8.75 8.75 8.51 300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.2
25.2
24.50 25.30 24.35 1,057,600 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 0 0 0 0
VRE
24.9
24.9
25.20 25.30 24.80 3,217,300 0 0 0
VRG
13.9
13.9
12.90 13.90 12.90 900 0 0 0
VSA
17.5
17.5
17 17.50 17 200 0 0 0
VSC
13.3
13.3
13.50 13.70 13.25 5,429,300 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VSF
25.5
25.5
25.50 25.70 25.50 53,300 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.4
41.4
41.05 41.35 41 3,700 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13.5
13.5
13.50 13.50 13.50 100 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
11.8
11.8
12.26 12.26 11.80 3,700 0 0 0
VTC
10.4
10.4
10 10.40 10 11,900 0 0 0
VTD
4.4
4.4
4.40 4.50 4.30 75,800 0 0 0
VTE
7
7
7 7 7 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 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VTK
36
36
37.40 37.40 35.90 2,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.85 11 10.65 227,800 0 0 0
VTP
49.3
49.3
48.95 49.35 48.90 323,100 0 0 0
VTQ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTR
9.4
9.4
9.50 9.70 9.40 30,900 0 0 0
VTV
14.1
14.1
13.90 14.10 13.90 6,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.30 1,050,500 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
89.9
89.9
86.90 90.90 86.10 207,400 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
54.2
54.2
54.20 54.20 54.20 100 0 0 0
WCS
282.1
282.1
282.10 282.10 282.10 0 0 0 0
WSB
51.9
51.9
50.50 51.90 50.50 600 0 0 0
WSS
6.1
6.1
6.10 6.10 6 51,500 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
X20
11
11
10.50 11 10.50 900 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 0 0 0 0
XPH
13.2
13.2
14.30 14.30 13.20 1,100 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
10.1
10.1
10.05 10.15 10.05 3,500 0 0 0
YEG
7.5
7.5
7 7.49 7 1,271,000 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
276.5
276.5
276.63 278.96 276.06 24,719,713 594,900 846,430 -7.6
126.3
126.3
126.27 126.78 125.87 16,884,874 593,757 192,175 12.7
1,954.9
1,954.9
1,965.94 1,974.17 1,954.17 222,989,500 18,322,956 50,678,369 -975.7
1,801.7
1,801.7
1,818.06 1,822.67 1,801.65 535,358,500 43,316,430 77,753,289 -1,063.5

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