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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/09/2026

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 24/09/2026

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
7.51 7.64 7.47 2,345,000 132,900 236,200 -0.8
AAH
1.8
1.8
1.80 1.80 1.70 126,900 0 0 0
AAM
7.5
7.5
7.52 7.53 7.52 200 0 0 0
AAN
15.8
15.8
15.75 15.80 15.70 234,300 0 0 0
AAS
9.1
9.1
9.30 9.30 9 556,000 0 0 0
AAT
2.0
2.0
2.03 2.03 1.98 9,600 0 0 0
AAV
5.8
5.8
5.80 5.80 5.70 219,100 0 0 0
ABB
17.6
17.6
17.70 17.70 17.50 511,200 0 0 0
ABC
10.2
10.2
10.50 10.50 10.20 6,000 0 0 0
ABI
18.9
18.9
19 19 18.80 11,100 100 0 0.0
ABR
10.6
10.6
10.55 10.55 10.55 100 0 0 0
ABS
2.9
2.9
2.90 2.94 2.86 199,400 0 0 0
ABT
50.0
50.0
50.20 50.20 49.90 3,100 0 0 0
ABW
14.3
14.3
14.20 14.40 14.20 100,500 0 0 0
ACB
21.4
21.4
21.90 21.90 21.30 8,843,500 358,000 4,634,900 -92.1
ACC
4.3
4.3
4.31 4.32 4.27 313,000 0 0 0
ACE
29.7
29.7
29.70 29.70 29.70 0 0 0 0
ACG
31.3
31.3
31.50 31.50 30.20 3,600 100 0 0.0
ACL
11.8
11.8
11.95 11.95 11.80 300 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
39.4
39.4
39.40 39.50 39 249,300 15,400 100 0.6
ADC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
ADG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ADP
24.3
24.3
24.20 24.50 24.15 6,300 0 0 0
ADS
7.9
7.9
7.88 7.94 7.80 24,500 0 0 0
AFX
9.9
9.9
9.99 9.99 9.88 94,900 0 0 0
AG1
11.6
11.6
11.20 11.60 11.10 500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9.9
9.9
9.92 9.94 9.82 165,600 200 6,800 -0.1
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
27.3
27.3
28.40 28.40 27.10 18,800 0 0 0
AGR
11.8
11.8
11.84 11.89 11.75 224,700 100 0 0.0
AGX
157
157
157 157 157 100 0 0 0
AIC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AIG
46.8
46.8
47 48.50 46.50 5,100 0 0 0
ALC
21.2
21.2
21.70 21.70 21.10 18,000 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.7
6.7
6.60 6.70 6.40 5,700 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
12.4
12.4
12.30 12.40 12.30 13,400 0 0 0
AMS
7.2
7.2
7.40 7.40 7.20 20,900 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 803,700 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.0
18.0
17.15 17.95 17.15 78,400 600 400 0.0
ANV
16.2
16.2
16.25 16.30 16.10 207,500 10,000 6,500 0.1
APC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
APF
43.9
43.9
44 44 43.90 3,300 0 0 0
APG
4.5
4.5
4.45 4.50 4.39 205,500 100 0 0.0
APH
7.1
7.1
7.06 7.20 6.90 755,100 66,300 1,100 0.5
API
4.8
4.8
5.10 5.20 4.80 221,000 0 4,400 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.60 4 3.60 2,300 0 0 0
APS
5.7
5.7
6 6.10 5.70 964,900 0 9,800 -0.1
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16
16
16 16 16 0 0 0 0
ASM
5.1
5.1
5.18 5.23 5.11 130,700 0 0 0
ASP
16.4
16.4
16 16.50 15.75 275,100 400 0 0.0
AST
63.7
63.7
63.30 63.70 63 2,900 2,400 1,200 0.1
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.9
38.9
39.00 39.00 38.81 1,000 0 0 0
AVG
7.3
7.3
7.20 7.30 7.20 1,700 0 0 0
BAB
10.8
10.8
10.80 10.90 10.60 2,400 0 0 0
BAF
31.7
31.7
31.50 31.70 31.30 1,645,100 366,200 26,400 10.7
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29
29
29 29 29 1,100 0 0 0
BBH
9.6
9.6
9.60 9.60 9.60 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 12.50 100 0 0 0
BBT
16
16
14.80 16 14.80 27,500 0 0 0
BCA
18.4
18.4
18.40 18.40 18.40 100 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 2,000 0 0 0
BCE
5.6
5.6
5.57 5.60 5.40 9,700 0 0 0
BCF
36.3
36.3
36.10 36.30 36.10 300 0 0 0
BCM
41.0
41.0
40.70 41.95 40.45 1,161,100 80,400 3,900 3.2
BCP
9.9
9.9
9.90 9.90 9.90 400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26
26
26 26 26 100 0 0 0
BDT
8.5
8.5
8.50 8.50 8.50 5,100 0 1,000 0.0
BDW
23
23
23 23 23 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
47.8
47.8
48 48.30 47.20 182,500 8,300 5,200 0.1
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 0 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.2
27.2
27.20 27.20 27.20 500 0 0 0
BHP
8.5
8.5
9.90 9.90 8.50 800 0 0 0
BIC
20.4
20.4
20.64 20.69 20.31 14,200 1,200 1,200 0.0
BID
35.9
35.9
36.30 36.30 35.80 3,027,800 279,700 925,100 -23.2
BIG
4.8
4.8
5 5.10 4.80 539,000 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BKC
14
14
14.70 15.30 14 46,400 0 0 0
BKG
1.7
1.7
1.74 1.74 1.68 292,500 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 2,100 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10.7
10.7
10.70 10.70 10.50 6,800 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.80 14 13.75 41,000 12,000 0 0.2
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.1
9.1
8.80 9.10 8.60 400 300 0 0.0
BMP
146
146
145.20 146.50 145 98,100 19,200 1,500 2.6
BMS
12.4
12.4
12.40 12.40 12.40 3,300 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
17.5
17.5
17 17.50 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 0 0 0 0
BQB
3.7
3.7
3.40 3.70 3.40 200 0 0 0
BQP
16
16
16 16 16 0 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 800 0 0 0
BRR
17
17
17 17 17 0 0 0 0
BRS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSA
19.5
19.5
19.50 19.50 19.50 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
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BSI
26.6
26.6
26.80 26.90 26.30 238,300 21,800 26,900 -0.1
BSL
12.3
12.3
12.40 12.40 12.30 3,300 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
30
30
31.55 32.10 29.85 15,219,500 1,517,200 1,004,400 15.0
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
18.3
18.3
16 18.40 16 500 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 17.60 2,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.8
6.8
6.78 6.82 6.76 29,700 0 5,000 0.0
BTS
4.5
4.5
4.40 4.50 4.40 3,100 0 0 0
BTT
40
40
40 40 40 100 0 100 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 3,300 0 0 0
BVB
10.5
10.5
10.80 10.80 10.50 733,300 1,000 156,600 -1.7
BVG
2.7
2.7
2.80 2.80 2.70 300 0 0 0
BVH
69.2
69.2
69 70.40 69 793,000 36,600 438,900 -27.9
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
28
28
28.40 28.80 27.90 719,100 17,900 14,700 0.1
BWA
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BWE
40.9
40.9
40.65 41.25 40.65 37,300 100 1,200 0.0
BWS
28.5
28.5
29.10 29.10 28.50 19,300 0 0 0
BXH
18.7
18.7
18.70 18.70 17 400 0 0 0
C22
14.3
14.3
14.30 14.30 14.30 0 0 0 0
C32
15.1
15.1
15.60 15.60 15.05 500 0 0 0
C47
8.3
8.3
8.20 8.44 8.20 1,500 0 0 0
C4G
5
5
5 5 4.90 67,100 0 0 0
C69
16.3
16.3
16.20 16.40 16 117,100 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
5.90 6.20 5.90 200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.4
40.4
40 40.40 39.70 22,100 0 0 0
CAR
16.8
16.8
15.80 16.80 15.80 400 0 0 0
CAT
14
14
13.80 14 13.80 43,500 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CC1
38
38
38 38 38 0 0 0 0
CCA
14.6
14.6
14.60 14.60 14.60 0 0 0 0
CCC
6.5
6.5
6.79 6.79 6.31 1,400 0 0 0
CCI
18
18
15.85 18 15.85 600 0 0 0
CCL
3.4
3.4
3.50 3.50 3.44 12,100 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
14
14 14 14 1,000 0 0 0
CCS
6.5
6.5
6.50 6.50 6.30 3,000 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
21.2
21.2
20.70 21.25 20.60 231,500 17,200 9,300 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.8
24.8
25.10 25.10 24.80 400 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.5
11.5
11.50 11.70 11.40 3,876,700 0 90,600 -1.0
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 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
26.3
26.3
26.30 26.50 26.25 7,900 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
9.1
9.1
9 9.10 9 1,200 0 0 0
CID
7
7
6.80 7.10 5.90 800 0 0 0
CIG
7.1
7.1
6.80 7.12 6.80 123,400 0 0 0
CII
12.7
12.7
12.90 12.90 12.60 5,856,200 6,100 103,500 -1.2
CIP
1.4
1.4
1.40 1.40 1.40 1,000 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
50.4
50.4
49.50 51.30 49.50 6,000 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 100 0 0 0
CKG
5.7
5.7
5.66 5.69 5.66 1,400 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 5,000 0 0 0
CLC
54
54
54 54 54 0 0 0 0
CLH
20
20
20 20 20 700 0 0 0
CLI
24.8
24.8
24.80 25 24.40 60,700 0 0 0
CLL
26.9
26.9
26.95 27 26.90 2,000 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 0 0 0 0
CLX
12.8
12.8
12.90 12.90 12.80 51,700 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 300 0 0 0
CMF
394
394
394 394 394 0 0 0 0
CMG
22.7
22.7
22.80 23.20 22.65 97,600 1,100 17,000 -0.4
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 15.50 900 0 0 0
CMN
16.1
16.1
16.20 16.20 16.10 1,600 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.6
5.6
5.80 5.80 5.60 9,900 0 0 0
CMT
10.4
10.4
9.30 10.40 9.30 800 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 2,800 0 400 0.0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.6
4.6
4.70 4.70 4.63 10,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CNG
21.7
21.7
21.05 21.80 20.35 9,500 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 1,300 0 0 0
COM
26.8
26.8
26.75 26.75 26.75 100 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 29.70 29.10 63,500 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.1
5.1
5.08 5.15 5.06 317,500 2,900 400 0.0
CRE
6.5
6.5
6.49 6.49 6.32 88,700 1,600 100 0.0
CRV
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CSC
8.8
8.8
8.60 8.80 8.40 44,400 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 100 100 100 0
CSM
13.1
13.1
13.25 13.30 12.65 69,200 8,400 3,800 0.1
CST
10.2
10.2
10.20 10.20 10.20 1,200 0 0 0
CSV
20.4
20.4
20.45 20.70 20.20 185,300 10,600 6,200 0.1
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
6.1
6.1
6.20 6.20 6.10 600 0 500 0.0
CTB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CTD
58.5
58.5
58.50 58.90 58.20 189,200 71,300 19,700 3.0
CTF
19.2
19.2
19.50 19.50 19.05 245,600 5,900 19,300 -0.3
CTG
30.2
30.2
30.60 30.65 30.15 7,640,300 277,800 3,241,200 -89.7
CTI
15.7
15.7
15.70 15.75 15.45 281,700 2,100 10,900 -0.1
CTP
6.5
6.5
6.60 6.60 6.50 53,900 0 0 0
CTR
74.1
74.1
72.40 75.50 72.30 541,100 66,800 31,700 2.6
CTS
21.6
21.6
21.40 21.85 21.15 866,400 30,500 96,300 -1.4
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27
27
27 27 27 100 0 0 0
CTX
4.8
4.8
4.70 4.80 4.70 2,200 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 193,200 0 0 0
CVT
24.6
24.6
24.60 26.40 24.60 1,900 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.8
11.8
11.10 11.80 11.10 16,000 0 0 0
D2D
24.5
24.5
24.85 24.93 24.10 115,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.4
13.4
13.30 14.40 13.30 1,300 0 0 0
DAE
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DAH
2.1
2.1
2.13 2.13 2.10 12,200 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
15.8
15.8
15.90 15.90 15.75 1,012,500 1,500 98,700 -1.5
DBD
46.4
46.4
46.25 47.30 46.25 64,800 63,700 0 3.0
DBM
24.7
24.7
24.70 24.70 24.70 0 0 0 0
DBT
13
13
12.60 13 12.60 6,000 0 0 0
DC1
5.2
5.2
5.10 5.20 5 2,200 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.3
6.3
6.50 6.50 6.28 289,500 0 6,000 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
45
44.95 45.90 43.50 2,045,700 0 0 0
DCM
34
34
34.50 34.90 34 3,446,700 625,300 119,300 17.5
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 9.10 200 0 0 0
DDG
1
1
1 1.10 1 297,700 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DDV
16.4
16.4
16.50 16.60 16.30 258,100 0 0 0
DFC
28.4
28.4
28.60 28.60 27.20 6,200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35.3
35.3
35.45 35.45 35.20 402,800 32,900 123,400 -3.2
DGT
4
4
4 4.10 3.90 111,600 0 0 0
DGW
44.8
44.8
45.58 45.87 43.92 1,275,200 289,900 204,800 3.9
DHA
53.5
53.5
55.30 55.30 53.50 25,100 0 300 0.0
DHB
12.4
12.4
12.80 12.80 12.10 63,000 0 0 0
DHC
37.8
37.8
37.80 38.24 37.66 690,700 331,700 132,600 7.8
DHD
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DHG
90.3
90.3
90.60 90.60 90.10 1,400 0 0 0
DHM
6.6
6.6
6.86 6.86 6.55 4,300 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
48.8
48.8
48.73 50 48 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 0 0 0 0
DIG
9.8
9.8
9.94 9.98 9.83 2,714,800 152,900 117,700 0.3
DIH
7.1
7.1
7 7.10 7 2,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4.1
4.1
4.20 4.20 4 187,900 7,600 0 0.0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2
2
2.02 2.02 1.98 435,900 2,700 23,700 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 4,000 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 0 0 0 0
DMN
8
8
8 8 8 4,700 0 0 0
DMX
77
77
77 77 75.50 117,300 58,900 21,400 2.9
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
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DNH
45
45
45 45 45 0 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 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.5
30.5
30.80 30.80 30.50 600 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
28.1
28.1
28.10 28.10 28.10 600 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.9
60.9
60.30 61.10 60.10 2,600 0 0 0
DPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DPG
27.9
27.9
28 28 27.50 324,500 39,900 0 1.1
DPH
45.5
45.5
45.50 45.50 45.50 0 0 0 0
DPM
22.7
22.7
23.15 23.20 22.70 3,141,500 72,900 234,200 -3.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.7
38.7
38.45 39.40 38.40 386,200 5,900 13,700 -0.3
DQC
9.5
9.5
9.85 9.85 9.51 3,300 0 0 0
DRC
10.1
10.1
10.05 10.10 9.99 61,200 0 0 0
DRG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DRH
1.6
1.6
1.61 1.63 1.60 51,400 0 0 0
DRI
14.8
14.8
14.60 15.10 14.50 1,513,200 400 0 0.0
DRL
42.9
42.9
42.50 43 42.20 800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.8
9.8
10 10 9.78 4,900 1,200 600 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22
22
22.05 22.10 21.90 547,000 102,700 245,000 -3.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.8
11.8
12.20 12.20 11.80 68,200 0 0 0
DSN
37.4
37.4
37.05 37.40 37.05 1,500 0 400 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
7.7
7.7
7.20 7.80 7.20 67,100 0 0 0
DTA
3.3
3.3
3.30 3.40 3.29 94,400 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 10.30 10.20 71,600 0 0 0
DTG
12.6
12.6
12.40 12.60 12.40 2,100 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 500 0 0 0
DTK
10.7
10.7
10.70 10.80 10.70 800 0 0 0
DTL
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTP
56.2
56.2
58 58 56.20 1,200 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DVC
8
8
14 14 8 400 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.3
4.3
4.40 4.50 4.30 112,500 0 0 0
DVN
17.1
17.1
17.10 17.10 17 3,000 0 0 0
DVP
74.4
74.4
74.10 74.40 73.70 14,000 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.2
10.2
10.45 10.55 10.10 13,581,500 112,100 470,000 -3.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.50 13.50 13.10 149,100 0 8,400 -0.1
DXS
5.6
5.6
5.56 5.63 5.40 2,402,100 29,800 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 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.5
16.5
16.40 16.50 16.30 2,851,800 73,700 21,900 0.8
EIC
19.5
19.5
20 20 19.50 300 0 200 0.0
EID
17.6
17.6
17.70 17.70 17.60 3,900 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 100 0 0 0
ELC
13.7
13.7
13.10 13.85 13.10 1,024,800 518,200 2,800 7.0
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
EVE
8.4
8.4
8.40 8.40 8.40 200 100 0 0.0
EVF
11.7
11.7
11.50 11.70 11.35 2,114,400 316,500 4,600 3.6
EVG
4.1
4.1
4.11 4.11 4 331,100 0 31,300 -0.1
EVS
5.4
5.4
5.40 5.40 5.20 204,000 0 0 0
F88
54.3
54.3
57 57.10 54 314,800 4,500 7,900 -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
2.89 2.91 2.89 11,100 0 0 0
FCN
10.8
10.8
10.75 10.80 10.50 808,000 35,500 36,100 0.0
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
25
25 25 25 500 0 0 0
FIC
14.9
14.9
15.40 15.40 14.90 7,700 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.8
2.8
2.81 2.81 2.73 48,200 0 0 0
FIT
2.9
2.9
2.95 2.95 2.85 287,500 0 0 0
FMC
32.9
32.9
32.90 32.90 32.85 12,100 100 100 0
FOC
61.1
61.1
61.20 61.50 61.10 12,600 5,300 0 0.3
FOX
62.6
62.6
61.50 64 60.90 111,100 0 0 0
FPT
65.3
65.3
66 66.20 65.10 4,350,900 578,000 882,800 -20.0
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
142
142
142 143.10 137.30 837,500 425,200 293,700 19.0
FSO
8.3
8.3
9 9 8.30 1,400 0 0 0
FT1
39
39
39.90 39.90 39 300 200 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
20.1
20.1
20.55 20.65 20.05 580,300 27,900 55,400 -0.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.8
7.8
7.90 7.90 7.70 62,000 0 0 0
GAS
82
82
84.60 85.70 81.30 2,013,200 402,900 83,900 26.0
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.1
18.1
18.30 18.30 18.10 5,200 0 0 0
GDA
11.1
11.1
11.07 11.07 10.98 43,300 0 0 0
GDH
9
9
9 9 9 1,000 0 0 0
GDT
15.8
15.8
15.75 15.80 15.75 4,100 900 900 0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
70.9
70.9
70.90 72.30 68 2,096,400 379,900 190,500 13.3
GEG
12.1
12.1
12.20 12.20 12.05 127,600 0 5,600 -0.1
GEL
29.1
29.1
29 29.20 28.65 1,333,300 350,300 59,900 8.4
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.1
24.1
24.40 24.50 24 5,103,700 810,400 344,700 11.3
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
24.20 24.30 24.10 2,000 0 100 0.0
GIC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
GIL
8.2
8.2
8.17 8.20 8.10 122,000 1,800 2,000 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
23.1
23.1
22.71 23.11 22.71 200 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
4 4 4 100 0 0 0
GMD
50.9
50.9
51.87 52.27 50.87 803,100 223,100 393,900 -13.1
GMH
6.8
6.8
6.80 6.80 6.75 300 0 0 0
GMX
16.2
16.2
16 16.20 16 500 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 100 0 0 0
GPC
1.9
1.9
1.80 1.90 1.80 19,000 0 0 0
GSM
23.5
23.5
23.50 23.50 23.50 100 0 0 0
GSP
9.8
9.8
9.89 9.90 9.70 22,500 0 0 0
GTA
7.9
7.9
8 8 7.85 1,300 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
32.8
32.8
32.30 33.80 32.10 5,429,700 0 1,400 0.0
GVT
83.7
83.7
83.70 83.70 83.70 0 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HAG
14
14
14 14 13.85 1,405,400 275,000 24,200 3.5
HAH
49.4
49.4
49.10 49.50 48.80 1,343,100 223,000 354,600 -6.5
HAM
41
41
41 41 41 0 0 0 0
HAN
7.4
7.4
7.80 7.80 7.40 3,300 0 0 0
HAP
7.3
7.3
7.45 7.45 7.03 3,400 2,300 0 0.0
HAR
2.4
2.4
2.44 2.44 2.40 35,100 0 0 0
HAS
9.1
9.1
9.12 9.12 9.12 100 0 0 0
HAT
30
30
30 30 30 300 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.6
8.6
8.68 8.68 8.45 87,900 34,100 9,200 0.2
HBC
3.5
3.5
3.50 3.50 3.40 414,700 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 500 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.6
22.6
22.80 22.80 22.30 2,600 0 0 0
HCD
6.2
6.2
6.30 6.30 6.20 11,000 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.1
25.1
25.50 25.55 25 1,945,600 28,200 270,400 -6.1
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
7.3
7.3
7.40 7.40 7.30 16,300 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
7.3
7.3
7 7.30 6.90 261,500 0 0 0
HDB
22.1
22.1
22.40 22.40 21.96 9,212,400 200,500 3,796,000 -99.3
HDC
11.5
11.5
11.80 11.85 11.40 926,900 48,700 15,100 0.4
HDG
16.1
16.1
16.30 16.30 16.05 931,500 10,000 4,700 0.1
HDM
32
32
31.90 32 31.90 300 0 0 0
HDP
27
27
26.70 27 26.70 8,000 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.5
27.5
27.90 27.90 27.50 900 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 100 0 0 0
HEP
10.8
10.8
10.80 10.80 10.80 0 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
109.1
109.1
111.20 111.30 109.10 1,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
76
76
76 76 76 300 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 166,700 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.3
17.3
17.20 17.30 17 636,400 89,000 63,200 0.4
HHS
9.6
9.6
9.75 9.75 9.46 1,199,400 11,600 93,000 -0.8
HHV
9.2
9.2
9.29 9.30 9.14 2,526,900 100 12,200 -0.1
HID
5.0
5.0
4.81 5.30 4.64 1,017,800 19,000 12,900 0.0
HII
10.7
10.7
11.05 11.05 10.55 933,000 203,700 117,300 0.9
HIO
7.3
7.3
7.20 7.30 7.20 1,600 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.5
13.5
13.50 13.50 13 15,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
668
668
668 668 668 100 100 100 0
HLC
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
HLD
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HLO
16
16
16 16 16 1,300 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.60 10.75 10.55 18,600 0 600 0.0
HMD
14
14
14 14 14 0 0 0 0
HMG
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HMH
16.8
16.8
18.60 19 16.80 600 0 0 0
HMR
9
9
9.10 9.10 9 1,400 0 0 0
HMS
28
28
28 28 28 300 0 0 0
HNA
21.9
21.9
21.90 21.90 21.90 0 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 2,100 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6.1
6.1
6 6.10 5.90 739,100 303,000 0 1.8
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8
8
8.40 8.40 8 130,200 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 3.80 3.80 100 0 0 0
HOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HPA
27.4
27.4
27.45 27.60 27.15 61,900 0 1,700 0.0
HPB
21.1
21.1
21.10 21.10 21.10 500 0 0 0
HPD
16.1
16.1
16.20 16.20 16.10 2,000 0 0 0
HPG
20.8
20.8
21.05 21.10 20.80 15,528,500 994,200 3,940,800 -61.6
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 27 100 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.1
4.1
4.10 4.15 4.06 1,285,400 0 12,100 -0.1
HQC
1.9
1.9
1.91 1.91 1.89 1,173,100 367,000 173,200 0.4
HRB
31
31
31 31 31 0 0 0 0
HRC
31.1
31.1
31.05 32.25 31 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10
10
10.10 10.10 9.99 2,811,000 2,400 282,700 -2.8
HSL
9.1
9.1
8.91 9.09 8.61 307,900 800 700 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
3.7
3.7
3.80 3.80 3.70 1,200 0 0 0
HT1
11.8
11.8
12.55 12.55 11.80 1,240,800 0 2,400 0.0
HTC
26.3
26.3
26.34 26.34 26.34 100 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 1,900 0 0 0
HTG
33.3
33.3
33.40 33.50 33.30 4,300 0 0 0
HTI
18.2
18.2
18.55 18.55 18.15 36,400 0 33,800 -0.6
HTL
19.3
19.3
20 20.50 19.30 5,800 900 0 0.0
HTM
11.5
11.5
11 11.50 11 1,000 0 0 0
HTN
6.6
6.6
6.60 6.69 6.47 160,600 6,700 20,100 -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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
11.1
11.1
11.20 11.20 11 3,300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.7
12.7
12.60 12.80 12.50 932,200 0 6,800 -0.1
HVA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HVH
10.6
10.6
10.70 10.70 10.50 108,000 5,100 3,600 0.0
HVN
20.4
20.4
20.50 20.80 20.35 575,400 8,100 201,700 -4.0
HVT
23.1
23.1
23 23.40 23 2,400 0 0 0
HVX
2.2
2.2
2.30 2.30 2.20 3,000 0 0 0
HWS
14.4
14.4
14.10 14.50 14.10 5,400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
29
29
29 29 29 0 0 0 0
ICF
1.6
1.6
1.60 1.60 1.60 2,100 0 0 0
ICG
10.2
10.2
10.10 10.20 10.10 1,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.5
25.5
25.90 25.90 25.50 300 0 0 0
ICT
17
17
17 17 17 100 0 0 0
IDC
33.6
33.6
33.70 34.10 33.20 1,491,000 497,200 267,000 7.7
IDI
4.7
4.7
4.72 4.72 4.65 197,700 0 0 0
IDJ
3.2
3.2
3.40 3.40 3.20 576,400 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.3
21.3
21.30 21.40 21.30 2,100 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 900 0 500 0.0
IJC
6.8
6.8
6.81 6.90 6.79 702,500 9,000 54,700 -0.3
ILA
6
6
6 6 6 2,600 0 0 0
ILB
18.8
18.8
18.85 19 18.80 2,800 0 0 0
ILC
5.7
5.7
6.70 6.70 5.70 500 0 0 0
ILS
18
18
19 19 18 6,400 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.9
36.9
36.90 37 36.85 2,900 0 1,500 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
35.8
35.8
35.10 35.80 35.10 200 0 0 0
IPA
12.9
12.9
12.90 12.90 12.50 19,400 0 1,700 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 4,000 0 0 0
IST
30.2
30.2
30.40 30.40 30.20 6,900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.83 8.99 8.80 31,100 0 0 0
ITD
10.8
10.8
10.50 10.80 10.50 800 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 14,800 0 0 0
ITS
3
3
3 3 3 0 0 0 0
IVS
6.3
6.3
6.40 6.40 6.30 19,600 500 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
2.7
2.7
2.77 2.77 2.70 222,900 2,200 0 0.0
KAI
11.7
11.7
11.60 11.90 11.60 185,700 0 0 0
KBC
26
26
25.95 26 25.75 728,600 52,800 36,700 0.4
KCB
10.3
10.3
10.20 10.70 10.20 125,900 0 0 0
KDC
51
51
50.80 51 50.50 89,100 1,700 0 0.1
KDH
14.3
14.3
14.32 14.41 14.18 3,391,400 782,900 94,600 10.8
KDM
21.7
21.7
22.80 22.80 20.10 1,600 0 0 0
KGM
5.3
5.3
5.30 5.40 5.30 8,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.56 4.56 4.49 1,151,700 14,100 43,900 -0.1
KHP
9.4
9.4
9.60 9.61 9.42 1,800 0 0 0
KHS
12.6
12.6
12.50 12.60 12.40 2,400 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
14.7
14.7
14.70 14.70 14.70 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
12.90 12.90 12.45 367,000 200 9,600 -0.1
KMR
2.3
2.3
2.24 2.26 2.11 163,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
22.6
22.6
22.55 22.55 22.55 9,000 0 0 0
KSB
13.0
13.0
12.95 12.95 12.55 771,600 7,000 2,200 0.1
KSD
5.4
5.4
5.40 5.40 5.40 2,500 0 0 0
KSF
78
78
78.70 78.70 77.10 139,500 0 11,700 -0.9
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
110.1
110.1
113 117 109.90 91,800 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
19.9
19.9
19.90 19.90 19.90 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 1 60,200 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 1,100 0 0 0
L14
18.7
18.7
19 19 18.50 36,500 0 4,200 -0.1
L18
13.9
13.9
13.50 14.30 13.50 7,100 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
21.3
21.3
21.80 21.80 20.80 46,800 0 0 0
L43
1.8
1.8
1.80 1.80 1.80 100 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
19.4
19.4
17.60 19.40 17.60 200 0 0 0
LAI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LAS
11.0
11.0
11.02 11.02 10.83 166,300 0 0 0
LAW
17
17
17 17 17 5,000 0 0 0
LBE
15.2
15.2
14.90 15.20 14.80 2,100 0 0 0
LBM
28.9
28.9
28.70 30 28.70 3,000 2,200 100 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.6
6.6
6.73 6.78 6.63 644,400 0 66,400 -0.4
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.5
2.5
2.56 2.56 2.47 582,300 0 600 0.0
LDP
7.8
7.8
7.70 7.80 7.60 45,600 0 0 0
LDW
18.6
18.6
18.60 18.60 18.60 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
4.4
4.4
4.58 4.71 4.38 51,200 0 0 0
LHC
45.6
45.6
45.50 45.60 45.50 4,500 0 0 0
LHG
27.2
27.2
27.20 27.40 27 60,600 3,900 100 0.1
LIC
34.3
34.3
32.60 37.80 28.10 16,700 0 0 0
LIG
3
3
2.90 3 2.90 112,400 0 0 0
LIX
24.6
24.6
24.80 24.80 24.45 2,600 800 0 0.0
LKW
31
31
31 31 31 0 0 0 0
LLM
28
28
29.70 30.80 27.20 21,300 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
7
7
7 7 7 2,100 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
46.4
46.4
47.10 47.25 46.40 1,133,500 115,300 160,500 -2.1
LPS
21.4
21.4
21.70 21.95 21.35 769,800 8,900 6,300 0.1
LPT
6.2
6.2
6.50 6.50 6.20 11,000 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.7
35.7
36 36 34.70 9,700 0 0 0
LSS
7.8
7.8
7.77 7.77 7.69 27,300 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
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
11
11
10.50 11 10.30 1,900 0 0 0
MAS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
MBB
19.9
19.9
20 20.10 19.85 8,475,200 434,000 1,080,100 -12.9
MBG
2.2
2.2
2.20 2.30 2.20 198,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.4
16.4
16.60 16.70 16.30 2,851,900 77,200 0 1.3
MBT
8.9
8.9
8.10 8.90 8.10 400 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 7.10 900 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 30,300 0 0 0
MCH
141.7
141.7
141.70 141.70 139.50 226,800 17,000 8,800 1.2
MCM
26.5
26.5
26.35 26.50 26.30 26,900 0 0 0
MCO
4.7
4.7
4.70 4.70 4.60 10,900 0 0 0
MCP
28.2
28.2
28.15 28.20 28 45,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 2,300 0 0 0
MDF
6.2
6.2
4.70 6.20 4.70 300 0 0 0
MDG
38.2
38.2
38.15 38.15 38.15 0 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
27.7
27.7
27.30 28 27.30 8,300 0 0 0
MGC
11.2
11.2
10.80 11.50 10.80 3,500 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
25.2
25.2
26.60 26.60 25.10 4,600 0 0 0
MHC
7
7
7 7 6.90 20,400 0 200 0.0
MIC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
15.6
15.6
15.60 15.80 15.55 31,000 14,400 0 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 0 0 0 0
MML
27.4
27.4
27.40 28.60 27.40 193,700 9,100 600 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
13.70 13.90 13.50 12,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.3
14.3
14.15 14.40 14 17,566,400 1,454,600 1,766,900 -4.3
MSH
30.0
30.0
30 30 29.90 61,400 0 11,600 -0.3
MSN
70.8
70.8
69.70 71.70 69.70 9,374,300 2,970,800 405,300 182.1
MSR
55.3
55.3
53.50 58 53.50 5,138,500 855,770 111,800 0
MST
9.3
9.3
9.30 9.30 9.10 352,000 500 7,400 -0.1
MTA
10.1
10.1
10.60 10.60 10.10 5,300 200 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
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 100 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
12.6
12.6
12.70 12.70 12.60 9,200 0 8,800 -0.1
MVC
11.4
11.4
11.50 11.50 11.40 200 0 0 0
MVN
58.4
58.4
58.80 60 58 7,200 0 0 0
MWG
71.9
71.9
72.04 72.24 71.25 1,664,600 100 200 0.0
MZG
11.9
11.9
11.85 11.95 11.70 213,000 14,400 15,300 0.0
NAB
12
12
12.15 12.15 11.85 1,297,600 33,800 127,600 -1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.0
48.0
47.95 48.05 47.85 331,000 46,600 6,700 1.9
NAG
6.4
6.4
6.30 6.40 6.20 305,700 0 0 0
NAP
11.2
11.2
11.20 11.20 11.10 37,900 0 0 0
NAS
29.5
29.5
30.90 30.90 29.50 1,200 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14.5
14.5
14.50 14.50 14.50 5,000 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.3
17.3
17.15 17.25 17.15 15,400 0 0 0
NBC
7.9
7.9
7.90 7.90 7.70 12,600 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 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
31.9
31.9
31.90 31.90 31.90 0 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 1,600 0 0 0
NCT
83.8
83.8
84 84.10 83.60 10,300 4,500 2,000 0.2
ND2
32.5
32.5
32.50 33.90 32.50 4,400 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.3
8.3
8.31 8.31 8.22 77,800 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 1,200 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
5.8
5.8
5.70 5.90 5.70 26,100 0 0 0
NET
55.0
55.0
55.08 55.08 54.99 1,400 0 0 0
NFC
53.9
53.9
53.90 53.90 53.90 700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7
7
7.02 7.20 6.95 80,900 0 2,100 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
58
58
50 58 50 200 0 0 0
NHH
9.8
9.8
9.90 10.10 9.81 24,000 1,100 1,100 0.0
NHT
11.2
11.2
11.20 11.20 11.20 0 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
9.7
9.7
9.92 9.92 9.70 1,995,000 71,600 393,000 -3.2
NLG
22.8
22.8
23.15 23.35 22.80 1,511,900 118,100 293,900 -4.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.9
37.9
37.75 37.90 37.75 5,600 0 0 0
NNT
60
60
60 60 60 200 0 0 0
NO1
3.8
3.8
3.79 3.99 3.76 3,900 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 0 0 0 0
NRC
4.8
4.8
4.90 5 4.80 513,100 0 0 0
NSC
63
63
62.50 63 62.50 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4.10 4.10 4 19,300 1,400 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
11.2
11.2
11.20 11.20 11.20 1,300 0 0 0
NT2
20.9
20.9
21 21.20 20.90 584,800 0 0 0
NTC
129.8
129.8
129.80 130.80 129 17,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 1,400 0 0 0
NTL
12.3
12.3
12.55 12.55 12.20 708,200 0 0 0
NTP
52.9
52.9
53.50 53.60 52.20 68,600 4,100 3,200 0.0
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
13.6
13.6
14.10 14.20 13.60 1,372,400 144,200 14,200 1.8
NVL
12.1
12.1
12.11 12.21 11.86 15,463,300 0 0 0
NVP
10.2
10.2
10 10.20 10 500 0 0 0
NVT
7
7
7 7 7 200 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 3.50 100 0 0 0
OCB
10.3
10.3
10.40 10.45 10.20 1,100,200 0 0 0
OCH
6.3
6.3
6.20 6.40 6.20 36,900 0 0 0
ODE
45.4
45.4
45.50 45.50 45.30 23,200 0 0 0
OGC
2.1
2.1
2.10 2.10 2.07 80,900 0 0 0
OIL
13.4
13.4
14.10 14.30 13.20 5,170,900 700 0 0
ONE
8.9
8.9
8.80 9 8.50 2,400 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.85 20 19.85 12,700 0 0 0
ORS
13.4
13.4
13.30 13.45 13.20 1,325,600 0 0 0
PAC
14.1
14.1
14.05 14.25 13.90 88,300 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.40 18.55 18.25 431,100 0 0 0
PAP
28
28
28 28 28 0 0 0 0
PAS
2.1
2.1
2.10 2.10 2.10 18,100 300 0 0
PAT
73
73
73.60 73.90 73 8,200 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 2,100 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
21.1
21.1
21.15 21.40 20.95 1,232,900 0 0 0
PCB
8.6
8.6
8.80 8.80 8.50 273,400 0 0 0
PCC
28
28
28 28 28 100 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PCH
18.3
18.3
18.20 18.40 18.20 79,600 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 500 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
23.4
23.4
23.02 23.40 23.02 2,900 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84
84
82.80 84 82.80 1,600 0 0 0
PDR
11.5
11.5
11.50 11.55 11.30 4,285,100 0 0 0
PDV
8.5
8.5
8.50 8.68 8.50 16,400 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 1,500 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 0 0 0 0
PET
45
45
45 47 44.70 1,928,000 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 49,800 0 0 0
PGB
9.6
9.6
9.60 9.60 9.40 7,000 0 0 0
PGC
13.6
13.6
13.80 13.90 13.55 86,600 0 0 0
PGD
21.8
21.8
21.80 21.90 21.70 900 0 0 0
PGI
22
22
22 22 22 1,100 0 0 0
PGN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PGS
82
82
82 82 82 100 0 0 0
PGT
5.1
5.1
5.10 5.10 5.10 2,500 0 0 0
PGV
21.9
21.9
22.45 22.45 21.40 4,700 0 0 0
PHC
3.6
3.6
3.66 3.73 3.55 25,700 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52
52
51 52 51 400 0 0 0
PHP
43.6
43.6
43.80 44.30 43.30 122,600 3,500 0 0
PHR
32
32
31.70 32.55 31.70 456,200 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
PIC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
8.9
8.9
8.88 9.50 8.88 30,900 0 0 0
PIV
6.6
6.6
6.90 7 6.50 102,200 0 0 0
PJC
31.9
31.9
30.50 31.90 30.50 200 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
3.4
3.4
3.40 3.40 3.40 900 0 0 0
PLC
18.7
18.7
19 19 18.70 76,900 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PLP
3.6
3.6
3.68 3.70 3.58 50,300 0 0 0
PLX
35
35
36.40 36.65 35 6,781,000 0 0 0
PMB
9.5
9.5
9.70 9.70 9.50 2,000 0 0 0
PMC
124.8
124.8
124.80 124.80 124.80 0 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
34
34
34 34 34 500 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
33
33
33 33 33 500 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
33.3
33.3
35.35 35.35 33.25 8,176,500 0 0 0
PNP
17.5
17.5
17.51 17.51 17.51 1,200 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
POS
14.7
14.7
15 15 14.70 14,300 0 0 0
POT
21.5
21.5
21.50 21.50 21.50 0 0 0 0
POV
7.3
7.3
7.20 7.30 7.20 4,100 0 0 0
POW
12.5
12.5
12.70 12.80 12.50 4,132,100 0 0 0
PPC
8.8
8.8
8.78 8.80 8.75 61,500 0 0 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.6
25.6
25.60 25.60 25.60 200 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 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.10 230,800 0 0 0
PPY
7
7
7 7 7 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.8
9.8
9.80 10 9.80 3,800 0 0 0
PRE
30.2
30.2
30.40 30.40 30.20 1,000 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 7,000 0 0 0
PRT
8.3
8.3
8.10 9.50 8.10 600 0 0 0
PSB
4.9
4.9
4.90 4.90 4.80 19,300 0 0 0
PSC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSD
11.9
11.9
11.90 12 11.80 57,000 0 0 0
PSE
9.7
9.7
9.80 9.80 9.71 2,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.30 8.30 8.10 98,600 13,000 0 0.1
PSL
5.9
5.9
6.60 6.60 5.90 16,900 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
16.2
16.2
16.20 16.20 16.20 100 0 0 0
PSW
7.4
7.4
7.30 7.40 7.30 5,700 0 0 0
PTB
28.8
28.8
28.25 28.90 27.75 178,500 0 0 0
PTC
5.3
5.3
5.26 5.26 5.26 10,000 0 0 0
PTD
7.9
7.9
7.40 7.90 7.40 66,700 1,600 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
17.10 18.70 17.10 2,800 0 2,200 0.0
PTL
1.7
1.7
1.73 1.73 1.69 2,700 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.8
9.8
9.50 9.80 9.50 2,500 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.5
4.5
4.50 4.80 4.50 10,400 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.9
1.9
1.90 1.90 1.90 103,800 0 0 0
PVB
21.3
21.3
21.90 22 21.30 146,300 0 900 0.0
PVC
12.1
12.1
12.60 12.80 12.10 772,800 0 0 0
PVD
18.4
18.4
19.10 19.20 18.35 6,640,000 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6
6
6.10 6.10 6 72,500 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
63.8
63.8
64.50 64.50 63.30 22,600 200 5,300 -0.3
PVL
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVM
19
19
18.90 19 18.90 200 0 0 0
PVO
5.8
5.8
5.80 5.80 5.60 3,900 0 0 0
PVP
19.2
19.2
19.90 20.30 19 1,876,100 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.3
32.3
33.20 33.50 32.10 3,545,500 54,600 124,700 -2.3
PVT
22.3
22.3
23.25 23.65 22.30 8,086,600 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
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 200 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
10.50 10.50 10.10 3,300 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 1,000 0 0 0
QCG
9.8
9.8
9.90 9.98 9.70 123,400 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.4
30.4
30.40 30.40 30.40 0 0 0 0
QNS
49.7
49.7
49.50 49.80 49.50 202,500 30,000 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 500 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 0 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 10.90 27,200 0 0 0
RAL
74.5
74.5
74.50 74.50 74.10 800 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
46.7
46.7
47.30 47.30 46.50 299,400 0 0 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
5.5
5.5
5.80 5.80 5.50 2,400 0 0 0
RTB
23.9
23.9
26.40 26.40 23.50 5,300 0 0 0
RYG
8.5
8.5
8.10 8.45 8.10 3,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32
32
32.60 32.60 32 300 0 0 0
S55
54.5
54.5
54.60 54.60 54.40 3,600 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
7.30 7.50 7.30 10,500 0 0 0
SAB
44.2
44.2
44.50 44.50 43.95 288,300 0 0 0
SAC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
SAF
56.6
56.6
56.60 56.60 56.60 7,800 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.10 6.15 6.05 137,600 0 0 0
SAS
33
33
33.30 33.90 32.70 28,900 200 0 0
SAV
11.4
11.4
11.40 11.40 11.40 400 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 9,000 0 0 0
SBA
24.3
24.3
24 24.30 24 1,600 0 0 0
SBB
18.5
18.5
19.50 19.50 18.50 24,200 0 0 0
SBD
7
7
7.20 7.20 7 6,600 0 0 0
SBG
14.2
14.2
14.20 14.30 14.05 335,900 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 700 0 0 0
SBL
7
7
7 7 7 0 0 0 0
SBM
31
31
31 31 31 400 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 4.10 308,900 0 0 0
SBT
22.6
22.6
22.70 22.70 22.25 1,079,900 0 0 0
SBV
6.2
6.2
5.90 6.20 5.90 300 0 0 0
SC5
14.8
14.8
14.80 14.80 14.80 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
64.5
64.5
64.80 64.80 64.30 27,300 0 0 0
SCI
8.6
8.6
8.80 8.80 8.60 10,600 0 300 0.0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
27.4
27.4
27.10 27.80 26.90 108,800 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 4.12 4.03 524,500 0 0 0
SCS
44.4
44.4
44.65 44.80 44.25 56,600 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
7.1
7.1
7.07 7.07 7.07 10,800 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SDA
1.8
1.8
1.80 1.90 1.80 26,400 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
52.1
52.1
52 58 52 49,200 0 0 0
SEB
40.2
40.2
40.20 40.20 40.10 2,100 0 0 0
SED
15.1
15.1
15.10 15.10 15.10 800 0 0 0
SEP
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SFC
16
16
16 16 16 0 0 0 0
SFG
10.5
10.5
10.95 10.95 9.69 2,600 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SGB
13.1
13.1
12.80 13.10 12.80 9,300 0 0 0
SGC
105
105
105 105 105 0 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 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
52
52.40 52.50 52 7,200 0 0 0
SGP
19.9
19.9
20 20 19.50 31,800 17,600 0 0
SGR
10.5
10.5
10.30 10.50 10.20 63,100 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SGT
8.8
8.8
8.96 8.96 8.38 29,900 0 0 0
SHA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SHB
11.6
11.6
11.65 11.70 11.50 32,735,400 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SHI
13.9
13.9
14.45 14.50 13.55 463,600 0 0 0
SHN
7.4
7.4
7 7.40 7 217,100 0 0 0
SHP
31.5
31.5
31.50 31.50 31.50 1,200 0 0 0
SHS
13.3
13.3
13.54 13.64 13.25 6,145,600 800 0 0.0
SID
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50
50
50.20 50.40 49.90 70,900 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.4
16.4
15.50 16.40 15.50 200 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 77,900 0 0 0
SJE
10.7
10.7
10.60 10.70 10.50 15,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
55.9
55.9
56.10 56.10 55.20 1,000 0 0 0
SKG
7.2
7.2
7.30 7.40 7.15 100,900 0 0 0
SKH
20.2
20.2
20.20 20.20 20.20 100 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 0 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
149.1
149.1
146.80 149.10 146.80 4,000 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 200 0 0 0
SMB
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SMC
10
10
9.88 10 9.70 67,700 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 3,100 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 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 0 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.6
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
1.3
1.3
1.30 1.30 1.30 1,600 0 0 0
SRC
36.8
36.8
34.70 36.80 34.70 2,100 0 0 0
SRF
8.0
8.0
7.99 8 7.41 29,900 0 0 0
SSB
20
20
20.60 20.70 19.85 2,677,200 0 0 0
SSC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SSG
6
6
6 6 6 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.9
20.9
20.85 21.20 20.60 22,439,900 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.2
2.2
2.03 2.17 2.03 367,800 0 0 0
STB
76.9
76.9
77.10 77.80 76.50 2,073,800 0 0 0
STC
11.6
11.6
11.60 11.60 11.60 200 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
STG
31.3
31.3
29.25 31.25 28.25 2,000 0 0 0
STH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
STK
7.7
7.7
7.61 7.68 7.53 9,000 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
19.5
19.5
19.45 19.45 19.45 100 0 0 0
SVD
5.2
5.2
5.19 5.24 4.95 10,700 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.90 4.10 3.80 417,600 0 0 0
SVT
9
9
9 9 9 200 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SZB
41.6
41.6
41.90 41.90 41.50 2,500 0 0 0
SZC
18.2
18.2
18 18.60 18 465,600 0 0 0
SZE
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
27.3
27.3
27.50 27.50 27 46,700 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.6
10.6
10.60 10.60 10.40 4,000 0 0 0
TAB
32
32
32 32 32 200 0 0 0
TAH
22.2
22.2
22.10 22.20 22 9,100 0 0 0
TAL
22.3
22.3
22.45 22.45 22.30 19,700 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 31.60 0 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
33.0
33.0
32.75 33.15 32.75 16,336,800 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.3
11.3
11.55 11.55 11.25 3,936,000 0 0 0
TCI
9.9
9.9
9.95 9.95 9.85 140,900 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
29.35 29.35 29.10 10,400 0 0 0
TCM
15.8
15.8
15.75 15.85 15.30 885,000 0 0 0
TCO
10.6
10.6
10.70 10.75 10.60 240,100 0 0 0
TCR
2.2
2.2
2.18 2.18 2.18 0 0 0 0
TCT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TCW
29.6
29.6
29.90 29.90 29.60 1,300 0 0 0
TCX
30
30
30.60 30.60 29.90 3,451,700 0 0 0
TD6
6.5
6.5
6.50 6.50 6.40 24,000 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 2,000 0 0 0
TDC
6.4
6.4
6.78 6.79 6.33 198,400 0 0 0
TDF
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
TDG
2.2
2.2
2.23 2.24 2.15 154,400 0 0 0
TDH
3.2
3.2
3.18 3.18 3.08 24,000 0 0 0
TDM
59
59
59 59 59 0 0 0 0
TDP
27.5
27.5
27.15 27.50 27 432,000 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.4
6.4
6.40 6.40 6.40 24,500 0 0 0
TDW
47.7
47.7
47.70 47.70 47.70 0 0 0 0
TED
66.8
66.8
66.80 66.80 66.80 0 0 0 0
TEG
5.9
5.9
5.72 5.87 5.71 308,900 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
6.2
6.2
5.60 6.40 5.50 2,500 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 200 0 0 0
THD
121
121
121.30 122 121 5,600 0 800 -0.1
THG
28
28
27.90 28 27.85 6,200 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
9.2
9.2
9 9.20 9 5,000 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 15,900 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
18
18 18 18 13,300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.70 5.80 5.60 1,562,400 0 39,000 -0.2
TIN
98.6
98.6
98.90 98.90 96 4,300 0 0 0
TIP
16.2
16.2
16.20 16.20 16.10 23,300 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 200 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9.10 5,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8.15 8.15 7.81 20,900 0 0 0
TLG
53.3
53.3
54.90 55 52.50 331,000 0 0 0
TLH
3.5
3.5
3.51 3.51 3.40 108,600 0 0 0
TLP
6.6
6.6
6.60 7 6.60 17,900 0 0 0
TMB
42.7
42.7
43 43 42.20 6,200 0 0 0
TMC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TMG
66.5
66.5
66.50 66.50 66.50 0 0 0 0
TMP
49
49
50 50 48.90 1,500 0 0 0
TMS
35.0
35.0
34.95 34.95 34.95 100 0 0 0
TMT
10.9
10.9
10.95 11 10.80 7,400 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 500 0 0 0
TN1
12
12
12.70 12.70 12 20,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
26.8
26.8
30.40 30.45 26.65 900 0 0 0
TNG
16.7
16.7
16.80 16.80 16.50 210,600 36,200 200 0.6
TNH
6.7
6.7
6.67 6.69 6.58 50,800 0 0 0
TNI
5.1
5.1
5.03 5.28 4.98 51,300 0 0 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10
10
10 10 9.99 1,100 0 0 0
TNW
13.6
13.6
13.60 13.60 13.60 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
76
76
80.10 80.20 75.50 84,700 0 0 0
TOT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.3
12.3
12.38 12.46 12.17 13,346,400 0 0 0
TPC
12
12
12 12 12 1,000 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
57
57
57 57 57 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.8
36.8
36.50 37.80 36.50 600 0 0 0
TRC
22.6
22.6
22 22.90 21.85 185,600 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TRT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TRV
10.9
10.9
10.60 10.90 10.50 14,100 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TSA
14.3
14.3
14.50 14.50 14.25 3,800 0 0 0
TSB
17.9
17.9
18 18 17.90 18,300 0 0 0
TSC
1.9
1.9
1.90 1.95 1.88 162,600 0 0 0
TSD
3
3
3 3 3 1,100 0 1,100 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
11.5
11.5
11 11.50 10.80 2,400 0 0 0
TTA
11
11
11 11 10.85 9,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TTD
80.8
80.8
95 95 80.80 1,100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.6
1.6
1.47 1.57 1.47 1,387,800 0 0 0
TTG
23.6
23.6
24.50 25.40 23.60 39,400 0 0 0
TTH
2.1
2.1
2.10 2.10 2 156,200 0 0 0
TTL
10.2
10.2
9.20 10.20 9.20 7,200 0 0 0
TTN
12.1
12.1
12 12.10 11.90 5,500 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TTT
30.9
30.9
30.90 30.90 30.90 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.7
16.7
16.70 16.70 16.70 100 0 0 0
TV1
18.5
18.5
18.54 18.82 18.17 112,300 0 0 0
TV2
25.7
25.7
26 26.10 25.55 195,900 0 0 0
TV3
14.5
14.5
14.80 14.80 13.60 800 0 0 0
TV4
12.9
12.9
12.90 12.90 12.90 1,000 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
6.59 6.59 6 2,300 0 0 0
TVC
7.2
7.2
7.20 7.20 7.10 2,200 0 0 0
TVD
8.7
8.7
8.70 8.80 8.60 50,500 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
8.9
8.9
9 9 8.80 319,700 0 0 0
TVS
14.9
14.9
15.60 15.70 14.80 552,600 0 0 0
TVT
15.5
15.5
16.55 16.55 14.80 1,000 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.2
4.2
3.90 4.20 3.90 700 0 0 0
TYA
17.1
17.1
16.80 17.10 16.50 2,700 0 0 0
UCT
9.7
9.7
8.50 9.70 8.50 200 0 0 0
UDC
2.6
2.6
2.60 2.60 2.50 700 0 0 0
UDJ
6.5
6.5
6.41 6.51 6.32 24,000 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
55.2
55.2
55.20 55.20 55.20 0 0 0 0
ULG
11.6
11.6
12 12 11.60 4,600 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 0 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 100 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.6
9.6
9.59 9.59 9.59 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,000 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
26.4
26.4
26.40 26.40 26.40 1,000 0 0 0
VAB
9
9
9.13 9.13 8.99 539,400 0 0 0
VAF
27
27
27 27 27 0 0 0 0
VAV
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VBB
11.3
11.3
11.40 11.40 11.25 9,900 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VBT
3.7
3.7
3.70 3.70 3.70 900 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3.1
3.1
3.20 3.20 3.10 22,600 0 0 0
VC3
23.2
23.2
23.40 23.60 23.20 1,689,500 31,400 15,500 0.4
VC6
18.9
18.9
16.20 18.90 16.20 400 200 0 0.0
VC7
6.8
6.8
6.80 6.90 6.70 129,000 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VCA
6.5
6.5
6.43 6.45 6.43 200 0 0 0
VCB
58.1
58.1
58.60 58.70 58.10 4,188,600 0 0 0
VCC
9.0
9.0
9.09 9.09 8.73 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
289 289 289 100 0 0 0
VCG
14.1
14.1
14.30 14.30 13.95 2,337,300 0 0 0
VCI
20.1
20.1
20.20 20.30 19.85 8,067,100 0 0 0
VCK
28.8
28.8
28.50 28.90 28.25 1,697,200 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 23.30 23.10 11,000 0 0 0
VCR
55
55
54.20 55 52 6,300 0 0 0
VCS
30.7
30.7
30.70 30.80 30.50 12,100 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
34.5
34.5
34.50 34.50 34.50 100 0 0 0
VDP
31.6
31.6
29.35 31.55 29.35 6,500 0 0 0
VDS
10.5
10.5
10.70 10.70 10.50 380,300 0 0 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.80 2.80 2.70 1,300 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
36.80 37 36.70 308,700 0 10,500 0
VEC
29.5
29.5
30.50 30.50 29.50 13,000 0 0 0
VEF
78.8
78.8
78.70 78.80 78.70 1,900 0 0 0
VES
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VET
13.9
13.9
14 14 13.90 600 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43
43
43.10 43.10 42.70 2,600 0 0 0
VFR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VFS
10
10
10.10 10.10 9.90 503,000 47,200 0 0.5
VGC
42.4
42.4
42 43.10 42 633,900 0 0 0
VGG
36.9
36.9
37.50 37.50 36.90 200 0 0 0
VGI
83.7
83.7
80.60 85.70 80.20 822,100 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.1
28.1
28.30 28.30 28 24,400 0 0 0
VGR
131.5
131.5
129.90 137 129.90 46,900 0 0 0
VGS
15.5
15.5
16.10 16.10 15.30 159,600 0 12,100 -0.2
VGT
10.8
10.8
11 11 10.80 277,900 0 0 0
VGV
51.1
51.1
51.08 51.08 51.08 0 0 0 0
VHC
49.7
49.7
50.40 50.40 49.70 153,400 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 2.90 17,600 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 42,600 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
65.4
65.4
68.20 68.20 65.30 18,260,100 0 0 0
VIB
13.5
13.5
13.55 13.60 13.35 2,840,700 0 0 0
VIC
230
230
235.90 235.90 228.10 2,995,500 0 0 0
VID
4.4
4.4
4.28 4.40 4.28 1,100 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.6
14.6
14.60 14.60 14.60 8,000 0 0 0
VIG
4
4
4 4 3.90 6,700 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16
16
16 16 16 0 0 0 0
VIP
9.7
9.7
9.74 9.90 9.74 40,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VIW
22.7
22.7
22.80 22.90 22.50 76,100 0 0 0
VIX
12.8
12.8
12.90 13 12.65 26,613,900 0 0 0
VJC
132
132
135 135 131.40 939,000 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
47.9
47.9
47 47.90 47 22,600 0 0 0
VLC
11.8
11.8
11.80 11.80 11.70 12,200 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
10.5
10.5
12.30 12.30 10.50 3,700 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
3.7
3.7
3.70 3.70 3.60 17,300 0 0 0
VMD
13.5
13.5
13.55 13.55 13.50 400 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
12
12
12 12 12 300 0 0 0
VNA
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VNB
17.8
17.8
18.10 18.50 17.80 104,400 0 12,700 0
VNC
35.2
35.2
35.20 35.20 35.10 1,200 0 0 0
VND
14.5
14.5
14.70 14.75 14.35 11,487,600 0 0 0
VNE
2
2
2.20 2.20 2 468,300 0 0 0
VNF
13.1
13.1
13.10 13.10 13.10 300 0 0 0
VNG
5.6
5.6
5.59 5.59 5.59 100 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 7,300 0 0 0
VNL
18.8
18.8
18.50 19.20 18.50 2,700 0 0 0
VNM
60.6
60.6
60.50 61 60.30 1,384,600 0 0 0
VNP
17
17
17.20 17.20 16.90 21,400 0 0 0
VNR
18
18
17.80 18 17.70 13,700 100 0 0.0
VNS
6.4
6.4
6.33 6.40 6.33 1,500 0 0 0
VNT
34.7
34.7
34.70 34.70 34.70 100 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
550.1
550.1
562 562 550.10 700 0 0 0
VOS
11.1
11.1
11.61 11.61 11.14 937,400 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
22.1
22.1
22.25 22.55 22.10 21,317,700 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.5
20.5
20.55 20.70 20.35 24,800 0 0 0
VPG
1.4
1.4
1.38 1.43 1.34 598,400 0 0 0
VPH
2.8
2.8
2.76 2.83 2.70 36,600 0 0 0
VPI
61.8
61.8
60.90 61.80 59.60 1,497,100 0 0 0
VPL
78
78
78.30 78.80 76.60 942,400 0 0 0
VPR
7
7
7 7 7 100 0 0 0
VPS
8.3
8.3
8.51 8.51 8.29 12,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.2
25.2
25.05 25.30 24.55 1,288,300 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.2
11.2
10.65 11.20 10.65 10,300 0 0 0
VRE
24.2
24.2
24.75 24.90 24.15 5,601,600 0 0 0
VRG
13.8
13.8
13.90 13.90 13.80 6,900 0 0 0
VSA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VSC
13.1
13.1
13.35 13.45 13.10 6,493,000 0 0 0
VSE
7.4
7.4
7.10 7.40 7 1,700 0 0 0
VSF
25.5
25.5
25.60 25.90 25.40 42,800 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.7
41.7
41.35 41.65 41.30 2,700 0 0 0
VSI
17.8
17.8
17.80 17.80 17.80 100 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
14.9
14.9
14.90 14.90 14.90 100 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
11.80 11.80 11.80 9,300 0 0 0
VTC
10
10
10 10 10 1,500 0 0 0
VTD
4.4
4.4
4.40 4.60 4.30 818,000 0 0 0
VTE
7.4
7.4
7.50 7.60 7.40 3,000 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 0 0 0 0
VTK
36.9
36.9
37 37.60 36 37,400 100 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.70 10.95 10.70 283,700 0 0 0
VTP
52.6
52.6
49.50 52.60 49.25 2,588,800 0 0 0
VTQ
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VTR
9.5
9.5
9.60 9.60 9.30 5,000 0 0 0
VTV
14.1
14.1
14 14.10 14 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
20.20 20.40 20.20 967,300 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
86.8
86.8
89.90 89.90 86.10 85,400 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
46.1
46.1
46.10 46.10 46.10 100 0 0 0
WCS
282.1
282.1
282.10 282.10 282.10 0 0 0 0
WSB
51.3
51.3
50.10 51.50 50.10 1,000 400 800 0
WSS
6
6
6.10 6.10 6 12,900 0 0 0
WTC
8.8
8.8
8.83 8.83 8.83 3,200 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 100 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
6
5.80 6 5.80 1,000 0 0 0
XMP
15
15
15 15 15 0 0 0 0
XPH
14
14
14.30 14.30 13.10 500 0 0 0
YBC
6.1
6.1
6.80 6.80 6.10 200 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 100 0 0 0
YEG
7.7
7.7
7.68 7.86 7.54 2,830,700 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
272.8
272.8
276.68 276.77 271.90 33,200,762 935,900 654,124 6.8
125.7
125.7
126.11 126.42 125.51 23,972,466 1,248,270 147,933 45.6
1,932.2
1,932.2
1,955.45 1,955.45 1,928.83 230,613,500 19,140,755 44,771,142 -922.1
1,775.1
1,775.1
1,801.07 1,801.07 1,770.47 577,500,900 48,120,511 72,236,664 -920.3

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