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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/09/2026

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 25/09/2026

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
7.55 7.66 7.47 1,803,900 372,700 278,400 0.7
AAH
1.8
1.8
1.70 1.80 1.70 220,100 0 0 0
AAM
7.5
7.5
7.53 7.53 7.53 1,000 0 0 0
AAN
15.8
15.8
15.75 15.80 15.65 289,500 0 0 0
AAS
9
9
9.10 9.10 9 817,400 0 0 0
AAT
1.9
1.9
1.98 1.98 1.93 28,000 0 0 0
AAV
5.9
5.9
5.70 5.90 5.60 207,800 0 0 0
ABB
17.5
17.5
17.60 17.60 17.40 517,400 0 0 0
ABC
10.1
10.1
10.30 10.30 10.10 500 0 0 0
ABI
19
19
19 19 18.80 8,100 500 0 0.0
ABR
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ABS
2.9
2.9
2.89 2.91 2.84 80,300 0 0 0
ABT
49.9
49.9
49.90 50 49.80 1,300 0 0 0
ABW
14.3
14.3
14.30 14.40 14.20 109,000 0 0 0
ACB
21.4
21.4
21.40 21.60 21.25 6,080,700 244,300 2,193,500 -41.7
ACC
4.3
4.3
4.33 4.33 4.26 140,300 0 0 0
ACE
29.7
29.7
29.70 29.70 29.70 0 0 0 0
ACG
31.2
31.2
31.15 31.15 31.15 200 0 0 0
ACL
11.1
11.1
11 11.70 11 11,700 0 0 0
ACM
0.5
0.5
0.40 0.50 0.40 281,100 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.4
39.4
39.50 39.50 39.10 188,500 12,400 14,000 -0.1
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
24.60 24.60 24.25 1,200 0 0 0
ADS
7.9
7.9
7.89 7.89 7.86 5,500 0 0 0
AFX
10.0
10.0
9.90 10.05 9.88 138,000 0 0 0
AG1
11.6
11.6
11.60 11.60 11.50 1,500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9.2
9.2
9.81 9.86 9.17 590,500 3,500 0 0.0
AGM
2.1
2.1
2 2.10 2 54,600 0 0 0
AGP
27.8
27.8
27.60 27.90 27.50 8,700 0 0 0
AGR
11.7
11.7
11.84 11.89 11.75 136,900 100 0 0.0
AGX
154
154
154 154 154 100 0 0 0
AIC
7.4
7.4
6.90 7.40 6.90 7,700 0 0 0
AIG
47.9
47.9
47.50 47.90 47 1,700 0 0 0
ALC
21
21
21.20 21.20 21 11,200 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
7.1
7.1
6.70 7.10 6.70 8,000 0 0 0
AMC
12.6
12.6
12.60 12.60 12.60 1,500 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.3
12.3
12.30 12.30 12.30 11,700 0 0 0
AMS
7.3
7.3
7.20 7.30 7.20 2,300 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 889,200 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.4
18.4
17.90 18.55 17.90 39,200 0 200 0.0
ANV
16.0
16.0
16.20 16.20 15.90 246,100 30,200 22,000 0.1
APC
6.1
6.1
6.10 6.10 6.10 300 0 0 0
APF
43.8
43.8
44 44 43.80 3,300 0 0 0
APG
4.4
4.4
4.44 4.50 4.41 59,000 0 100 0.0
APH
7
7
7.11 7.18 6.99 229,400 6,100 4,400 0.0
API
4.5
4.5
4.90 5 4.50 496,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
4 4 3.50 3,200 0 0 0
APS
5.5
5.5
5.80 5.80 5.40 1,441,600 0 9,500 -0.1
APT
1.5
1.5
1.40 1.50 1.40 300 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
ASM
5.1
5.1
5.11 5.19 5.10 87,300 400 0 0.0
ASP
16.2
16.2
16.20 16.60 15.90 159,300 500 1,100 0.0
AST
63.1
63.1
63.70 63.70 62.50 3,700 3,200 3,000 0.0
ATA
0.3
0.3
0.30 0.30 0.30 12,000 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
38.8
38.8
38.81 38.81 38.81 200 0 0 0
AVG
7.3
7.3
7.30 7.50 7.30 13,800 0 0 0
BAB
10.6
10.6
10.60 10.80 10.30 3,100 0 0 0
BAF
31.9
31.9
31.65 31.90 31.35 1,807,700 365,200 23,600 10.8
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 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
16
16
15 16 15 26,200 0 0 0
BCA
18.2
18.2
18.30 18.30 18.10 800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.70 5.70 5.50 38,300 0 0 0
BCE
5.6
5.6
5.50 5.56 5.50 6,000 0 0 0
BCF
36
36
36 36 36 2,500 0 0 0
BCM
40.2
40.2
41.25 41.30 40.20 417,500 11,200 81,500 -2.9
BCP
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
25.80 27 25.70 900 0 0 0
BDT
8.5
8.5
8.50 8.50 8.50 400 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
48.4
48.4
47.80 48.90 47.80 241,200 35,800 1,800 1.6
BGE
2.9
2.9
2.70 3 2.70 769,000 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
26.6
26.6
27.20 27.20 26.50 600 0 0 0
BHP
8.5
8.5
8.30 8.50 8.30 600 0 0 0
BIC
20.3
20.3
20.73 20.73 20.31 10,600 4,400 1,200 0.1
BID
35.8
35.8
35.90 36.15 35.60 2,971,000 82,500 1,215,700 -40.6
BIG
5
5
4.90 5 4.80 154,900 100 0 0.0
BIO
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BKC
13.6
13.6
14 14.20 13.10 68,400 0 0 0
BKG
1.7
1.7
1.72 1.74 1.70 124,000 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 200 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 18 100 0 0 0
BMC
10.7
10.7
10.40 10.85 10.35 8,900 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.0
14.0
13.85 14 13.65 37,000 6,000 2,500 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
10.1
10.1
10.10 10.10 10.10 100 100 0 0.0
BMP
145
145
146.10 146.90 144.70 47,100 3,700 3,300 0.1
BMS
12.1
12.1
12.40 12.40 11.80 3,300 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BNA
2
2
2 2 1.80 1,663,000 43,300 0 0.1
BNW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BOT
1.4
1.4
1.40 1.40 1.30 689,500 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
11
11 11 11 800 0 0 0
BRR
16.9
16.9
16.90 16.90 16.90 700 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
26.55 26.65 26.15 210,900 4,900 49,000 -1.2
BSL
12.3
12.3
12.30 12.30 12.30 3,200 0 0 0
BSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 2,200 0 0 0
BSR
30.4
30.4
30.25 31.20 30.05 13,380,000 3,819,800 296,900 108.2
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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.6
18.6
18.50 18.60 18.50 1,300 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.7
6.7
6.77 6.77 6.73 31,400 0 5,000 0.0
BTS
4.5
4.5
4.50 4.50 4.50 800 0 0 0
BTT
40
40
40 40 40 900 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 0 0 0 0
BVB
10.5
10.5
10.50 10.70 10.40 691,400 0 171,000 -1.8
BVG
2.8
2.8
2.80 2.90 2.80 600 0 0 0
BVH
68.8
68.8
69.10 69.60 68.20 585,400 103,800 197,800 -6.5
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
27.90 28.40 27.80 467,300 0 10,500 -0.3
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.3
40.3
40.60 41.15 39.65 88,500 1,300 69,900 -2.8
BWS
28.5
28.5
28.30 28.70 28.10 4,000 0 0 0
BXH
18.5
18.5
18.50 18.50 18.50 100 0 0 0
C22
14.3
14.3
14.30 14.30 14.30 0 0 0 0
C32
15.1
15.1
15.05 15.05 15.05 0 0 0 0
C47
8.4
8.4
8.20 8.35 8.20 1,600 0 0 0
C4G
4.9
4.9
4.90 5 4.90 160,100 0 0 0
C69
16.6
16.6
16.20 16.60 16.20 187,300 14,700 0 0.2
C92
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.30 5,500 0 0 0
CAG
6.2
6.2
6 6.20 6 2,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.4
40.4
40.50 40.70 40 32,700 0 0 0
CAR
15.5
15.5
16.80 16.80 15.50 500 0 0 0
CAT
13.9
13.9
14 15 13.80 13,800 0 0 0
CBI
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CBS
22.4
22.4
22.20 22.40 22.20 1,100 0 0 0
CC1
38
38
33.80 38 33.80 600 0 0 0
CCA
14.6
14.6
14.60 14.60 14.60 0 0 0 0
CCC
6.4
6.4
6.40 6.40 6.40 1,900 0 0 0
CCI
18
18
18 18 18 0 0 0 0
CCL
3.4
3.4
3.43 3.44 3.31 20,500 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 0 0 0 0
CCS
6.7
6.7
6.70 6.70 6.70 300 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.7
20.7
21 21.40 20.50 291,600 15,800 29,300 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.8
25.8
25.10 26 25.10 7,600 100 200 0.0
CDO
1.6
1.6
1.50 1.60 1.50 27,800 0 0 0
CDP
10.5
10.5
10.60 10.60 10.50 2,900 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.2
11.2
11.50 11.60 11.10 5,961,400 112,200 207,200 -1.1
CET
4.2
4.2
3.90 4.20 3.90 36,100 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 9,100 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.3
26.3
26.45 26.45 26.30 11,400 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
9.10 9.10 9.10 0 0 0 0
CID
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CIG
7.1
7.1
7.07 7.27 7.07 24,700 0 0 0
CII
12.6
12.6
12.65 12.85 12.60 4,738,000 296,000 31,500 3.4
CIP
1.6
1.6
1.60 1.60 1.60 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
6.4
6.4
6.40 6.40 6.40 1,700 0 0 0
CKA
49.5
49.5
49.50 49.80 48.90 8,800 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.8
5.8
5.61 5.80 5.61 5,500 0 0 0
CKV
12.6
12.6
12.56 12.56 12.56 300 0 0 0
CLC
54
54
54 54 54 0 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 1,900 0 0 0
CLI
25
25
25 25.50 24.80 51,800 0 0 0
CLL
26.9
26.9
26.90 26.90 26.85 1,500 0 0 0
CLM
55
55
56.80 56.80 55 1,000 0 0 0
CLW
41.6
41.6
41.60 41.60 41.60 100 0 0 0
CLX
12.8
12.8
12.80 12.90 12.80 2,900 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
19 19 17.80 600 0 0 0
CMF
394
394
394 394 394 0 0 0 0
CMG
22.5
22.5
22.65 22.95 22.45 169,800 4,300 13,800 -0.2
CMI
1.2
1.2
1.20 1.20 1.20 300 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 13.30 8,700 0 0 0
CMN
15.9
15.9
16.10 16.10 15.90 2,100 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.4
5.4
5.70 5.70 5.40 17,600 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 300 0 0 0
CMV
7.3
7.3
7.26 7.26 7.24 400 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.6
4.6
4.63 4.63 4.61 14,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
28.50 29.50 28.50 300 0 0 0
CNG
21.7
21.7
21.70 21.70 20.80 2,200 0 100 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.8
4.8
5 5 4.80 2,300 0 0 0
COM
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CQN
29.8
29.8
29.60 29.80 29.50 62,700 0 0 0
CQT
6
6
6 6 6 1,500 0 0 0
CRC
5.1
5.1
5.08 5.15 5.05 540,900 0 0 0
CRE
6.5
6.5
6.48 6.48 6.40 110,500 0 6,100 0.0
CRV
22.1
22.1
22.05 22.10 22.05 400 0 0 0
CSC
8.7
8.7
8.60 8.70 8.60 7,700 0 0 0
CSI
15
15
15.30 15.30 15 1,400 1,400 100 0.0
CSM
13.1
13.1
12.60 13.10 12.50 44,700 600 5,600 -0.1
CST
10.1
10.1
10.30 10.30 10.10 15,400 0 0 0
CSV
20.3
20.3
20.40 20.50 20.25 93,900 0 3,800 -0.1
CT3
6.9
6.9
6.90 6.90 6.90 500 0 0 0
CT6
5.3
5.3
7.10 7.10 5.30 900 0 0 0
CTB
17.3
17.3
17.30 17.30 17.30 100 0 0 0
CTD
58.2
58.2
58.50 58.80 58.20 179,700 51,800 5,100 2.7
CTF
19.2
19.2
19.20 19.40 18.70 267,100 11,100 12,700 0.0
CTG
30.2
30.2
30.15 30.55 30 6,540,400 443,900 2,493,300 -61.8
CTI
15.6
15.6
15.50 15.60 15.45 125,700 0 9,200 -0.1
CTP
6.6
6.6
6.60 6.60 6.50 14,800 0 0 0
CTR
72.7
72.7
74.10 74.10 72.20 214,000 3,600 61,300 -4.2
CTS
21.2
21.2
21.50 21.60 21.20 632,300 12,300 50,800 -0.8
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27
27
27 27 27 200 0 0 0
CTX
4.7
4.7
4.70 4.70 4.70 3,100 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 80,500 0 0 0
CVT
25
25
26.30 26.30 25 1,100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.8
11.8
11.80 11.80 11.80 0 0 0 0
D2D
24.1
24.1
24.27 24.52 24.06 186,500 1,100 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.9
13.9
13.20 13.90 13.20 700 0 0 0
DAE
13
13
13 13 13 8,000 0 0 0
DAH
2.1
2.1
2.10 2.14 2.07 92,400 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
15.7
15.7
15.70 15.80 15.60 888,500 0 6,700 -0.1
DBD
47.0
47.0
46.10 46.95 46.10 1,000 0 0 0
DBM
22.2
22.2
22.40 22.40 22.20 300 0 0 0
DBT
13
13
13 13 13 4,200 0 0 0
DC1
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
DC2
5.5
5.5
5.50 5.50 5.50 1,600 0 0 0
DC4
6.3
6.3
6.31 6.34 6.26 432,700 6,000 1,300 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
46.5
46.5
44.95 46.65 44.50 2,723,000 0 0 0
DCM
34.3
34.3
33.80 34.75 33.65 3,200,400 1,351,600 30,200 45.3
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.70 0.50 452,100 0 0 0
DCT
0.5
0.5
0.40 0.50 0.40 13,800 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
8.3
8.3
9.10 9.10 8.30 97,700 0 0 0
DDG
1
1
1 1.10 0.90 584,700 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.3
1.3
1.30 1.40 1.30 300 0 0 0
DDN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DDV
16.6
16.6
16.30 16.80 16.30 361,000 0 0 0
DFC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
DFF
0.4
0.4
0.40 0.50 0.30 676,400 0 0 0
DGC
36.0
36.0
35.65 35.95 35.25 529,000 1,400 169,900 -6.0
DGT
3.9
3.9
4 4.10 3.90 49,000 0 0 0
DGW
43.5
43.5
44.31 44.84 43.52 1,420,700 322,200 45,500 12.5
DHA
55
55
54.90 55 53.60 39,600 0 300 0.0
DHB
12.2
12.2
12.20 12.40 11.90 93,600 0 0 0
DHC
38.0
38.0
37.80 38.24 37.12 214,800 32,800 32,700 0.0
DHD
26.5
26.5
26.60 26.60 26.50 500 0 0 0
DHG
90.1
90.1
90.20 90.30 90.10 2,500 0 0 0
DHM
6.8
6.8
6.55 6.79 6.47 8,700 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
49.5
49.5
49.45 49.55 48.45 6,700 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 11,900 0 0 0
DID
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DIG
9.6
9.6
9.87 9.87 9.55 4,131,500 159,100 413,800 -2.5
DIH
7.1
7.1
7.10 7.10 7.10 600 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
4.10 4.20 4.10 88,200 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
2 2.10 1.98 604,900 33,200 13,500 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DMC
58
58
58 58 58 200 0 100 0.0
DMN
8
8
8 8 8 1,700 0 0 0
DMX
77
77
76.90 77 76.20 140,100 84,100 31,100 4.1
DNA
22
22
22 22 22 2,100 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
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20.5
20.5
19.30 20.50 19.30 200 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.6
30.6
30.60 30.60 30.60 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
28.4
28.4
28.40 28.40 28 400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.8
60.8
60.10 60.80 60.10 600 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
DPG
28
28
27.95 28 27.60 258,700 3,700 13,800 -0.3
DPH
45.5
45.5
45.50 45.50 45.50 0 0 0 0
DPM
22.6
22.6
22.75 23.05 22.60 3,281,800 89,200 79,800 0.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.9
37.9
38.50 39.25 37.85 631,000 58,800 19,500 1.5
DQC
9.8
9.8
9.78 9.78 9.49 3,900 0 0 0
DRC
9.9
9.9
10.05 10.10 9.89 278,600 0 0 0
DRG
7.4
7.4
7.40 7.40 7.40 1,400 0 0 0
DRH
1.6
1.6
1.63 1.65 1.61 80,600 0 0 0
DRI
15
15
14.80 15.70 14.80 2,799,900 0 114,300 -1.8
DRL
42.9
42.9
42.90 42.90 42.90 3,000 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.0
10.0
9.97 9.97 9.95 1,400 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
22 22.10 21.60 766,500 0 580,500 -12.7
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.1
12.1
12 12.30 11.60 131,900 0 0 0
DSN
37.1
37.1
37 37.05 37 600 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7.4
7.4
7.90 7.90 7.40 70,800 0 0 0
DTA
3.2
3.2
3.38 3.38 3.20 11,900 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.3
10.3
10.30 10.40 10.20 39,100 0 0 0
DTG
13.8
13.8
12.70 13.80 12.70 6,200 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
10.7
10.7
10.70 10.70 10.70 100 0 0 0
DTL
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTP
58.2
58.2
58 63 58 800 0 0 0
DTR
11.8
11.8
11.50 12 10.60 446,900 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 100 0 0 0
DUS
4
4
4 4 4 400 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
0.7
0.7
0.70 0.80 0.70 93,300 0 0 0
DVM
3.9
3.9
4.20 4.30 3.90 1,136,900 0 0 0
DVN
17.1
17.1
17.10 17.10 16.90 4,100 0 0 0
DVP
74
74
74.80 74.80 74 5,400 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.1
10.1
10.15 10.25 10.05 7,013,900 44,700 895,100 -8.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.20 13.20 13 86,100 0 0 0
DXS
5.5
5.5
5.51 5.57 5.42 1,701,400 1,500 0 0.0
DXV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
E12
4
4
3.40 4 3.40 14,600 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
16.7
16.7
16.50 16.70 16.40 3,506,400 522,100 40,500 8.0
EIC
21.4
21.4
21.40 21.40 18 2,800 0 0 0
EID
17.7
17.7
17.60 17.80 17.50 16,700 0 0 0
EIN
1.5
1.5
1.60 1.60 1.50 5,800 0 0 0
ELC
13.6
13.6
13.70 13.70 13.30 335,600 5,100 85,400 -1.1
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
21.2
21.2
16.30 21.20 16.30 1,300 0 0 0
EVE
8.4
8.4
8.16 8.39 8.16 15,700 10,300 0 0.1
EVF
11.6
11.6
11.65 11.80 11.55 1,061,900 0 50,400 -0.6
EVG
4.0
4.0
4.02 4.10 3.99 431,800 11,300 26,400 -0.1
EVS
5.3
5.3
5.40 5.40 5.10 60,700 0 0 0
F88
52.3
52.3
54.30 54.30 51.60 195,500 27,000 7,000 1.1
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 2.94 2.89 29,900 0 0 0
FCN
10.8
10.8
10.65 10.75 10.50 692,500 26,400 23,400 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 1,100 0 0 0
FIC
15.2
15.2
16.20 16.20 15.20 1,800 0 0 0
FID
1.2
1.2
1.10 1.20 1.10 684,000 0 0 0
FIR
2.7
2.7
2.78 2.80 2.70 19,500 0 0 0
FIT
2.9
2.9
2.87 2.92 2.85 252,200 0 0 0
FMC
32.8
32.8
32.85 33 32.80 12,800 1,000 1,500 0.0
FOC
61.2
61.2
61.20 61.20 61 7,900 0 0 0
FOX
62.7
62.7
63.30 63.30 62.60 50,400 0 0 0
FPT
64.7
64.7
65.50 65.90 64.60 3,543,900 228,100 551,000 -21.0
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
141.9
141.9
141.90 143 138.70 755,900 474,200 222,800 35.7
FSO
8.4
8.4
8.40 8.40 8.40 0 0 0 0
FT1
39.3
39.3
39.30 39.30 39.30 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.30 80,600 0 0 0
FTS
20.1
20.1
20.05 20.30 20 322,100 4,800 36,100 -0.6
G20
0.6
0.6
0.60 0.60 0.40 12,200 0 0 0
G36
7.7
7.7
7.80 7.80 7.70 51,900 0 0 0
GAS
80.5
80.5
82.40 82.80 80.50 1,042,700 114,000 60,200 4.3
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
17.9
17.9
18.20 18.20 17.90 17,800 0 16,500 -0.3
GDA
11.4
11.4
11.07 11.53 11.07 38,500 0 0 0
GDH
9.5
9.5
8.10 9.50 8.10 2,000 0 0 0
GDT
15.9
15.9
15.80 15.85 15.75 7,100 5,000 0 0.1
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
73.9
73.9
72.30 74 71.60 2,012,600 423,700 144,800 20.3
GEG
12.1
12.1
12.10 12.15 12.05 265,400 0 5,700 -0.1
GEL
29.3
29.3
29.35 30.60 29.05 3,097,300 360,500 289,900 2.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24
24
24.20 24.55 24 4,300,200 310,800 510,500 -4.8
GGG
2.7
2.7
2.70 2.70 2.70 16,700 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24
24
24.20 24.20 24 1,400 0 0 0
GIC
11.2
11.2
10.60 11.20 10.40 2,400 100 0 0.0
GIL
8.1
8.1
8.20 8.38 8.10 130,200 5,300 800 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
23.0
23.0
23.03 23.03 23.03 300 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 0 0 0 0
GMD
51.6
51.6
51.40 51.80 50.80 770,900 156,500 177,400 -1.6
GMH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 5,600 0 0 0
GSM
24
24
24 24 24 100 0 0 0
GSP
9.8
9.8
9.80 9.83 9.71 8,700 0 0 0
GTA
7.9
7.9
7.85 7.85 7.85 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
16.2
16.2
16.20 16.20 16.20 600 0 0 0
GVR
32.9
32.9
33.10 34 32.90 2,875,600 0 0 0
GVT
79.5
79.5
95.90 95.90 79.50 200 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
14.0
14.0
13.90 14 13.90 794,300 141,300 21,300 1.7
HAH
51.7
51.7
49.35 51.70 49.05 2,459,700 291,200 695,500 -20.4
HAM
41
41
41 41 41 0 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAP
7.3
7.3
7.28 7.28 7.28 100 0 0 0
HAR
2.4
2.4
2.42 2.45 2.35 119,300 0 0 0
HAS
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAT
30
30
30 30 30 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.7
8.7
8.60 8.70 8.49 81,300 35,600 0 0.3
HBC
3.4
3.4
3.50 3.50 3.40 386,800 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 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.6
22.6
22.20 22.60 22.20 6,300 0 0 0
HCD
6.2
6.2
6.24 6.24 6.18 23,800 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
24.9
24.9
25.05 25.20 24.80 1,961,200 36,100 135,500 -2.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
7.9
7.9
8 8 7.90 300 0 0 0
HD6
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
7.4
7.4
7.20 7.40 7.10 35,400 0 0 0
HDB
22.2
22.2
22 22.40 21.88 10,048,600 636,100 1,353,600 -19.7
HDC
11.2
11.2
11.40 11.50 11.15 723,700 10,400 45,400 -0.4
HDG
15.9
15.9
16.05 16.15 15.85 1,107,200 27,200 114,000 -1.4
HDM
31.9
31.9
31.90 31.90 31.90 0 0 0 0
HDP
26.3
26.3
26.30 26.30 26.30 1,000 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.5
27.5
27 27.50 27 1,100 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
10.8
10.8
10.80 10.80 10.80 900 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
110
110
112.50 112.50 110 1,500 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
0.7
0.7
0.70 0.70 0.60 76,300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.7
17.7
17.30 17.80 17 1,970,600 62,500 23,700 0.7
HHS
9.6
9.6
9.60 9.64 9.48 1,100,700 0 90,900 -0.9
HHV
9.1
9.1
9.15 9.20 9.11 1,370,000 43,000 51,300 -0.1
HID
5.1
5.1
5.10 5.30 4.96 834,000 0 17,400 -0.1
HII
10.6
10.6
10.60 10.75 10.40 702,200 76,100 10,300 0.7
HIO
7.2
7.2
7.20 7.20 7.20 400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.1
25.1
25.20 25.20 25.10 3,900 0 0 0
HKB
0.3
0.3
0.30 0.40 0.30 218,400 0 0 0
HKT
12.8
12.8
13.30 13.30 12.60 8,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
668
668
668 668 668 0 0 0 0
HLC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HLD
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HLO
16
16
16 16 16 1,000 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
10.70 10.70 10.70 0 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
10.4
10.4
10.40 10.40 10.40 13,200 0 0 0
HMH
18.2
18.2
18 18.40 18 800 0 0 0
HMR
9
9
9.10 9.10 9 300 0 0 0
HMS
28.5
28.5
28.50 29 28 2,200 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 700 0 0 0
HNB
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HND
8.8
8.8
9.00 9.00 8.80 3,500 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6.1
6.1
6 6.10 6 278,000 30,000 0 0.2
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
7.9
7.9
8 8.10 7.70 155,400 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 1,100 0 0 0
HOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HPA
26.9
26.9
27.50 27.75 26.90 26,700 0 400 0.0
HPB
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 800 0 0 0
HPG
20.7
20.7
20.80 20.95 20.65 14,623,900 264,400 4,050,800 -78.6
HPH
15
15
15 15 15 2,700 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 100 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 4.10 4.02 1,430,700 23,500 54,000 -0.1
HQC
1.9
1.9
1.91 1.92 1.89 1,073,900 110,000 41,600 0.1
HRB
31
31
31 31 31 0 0 0 0
HRC
31.1
31.1
31.05 31.05 31.05 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10
10
10.05 10.10 9.99 1,712,800 36,400 29,900 0.1
HSL
9.1
9.1
9.09 9.15 8.95 82,200 0 1,100 0.0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
16
16
16 16 16 4,500 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HT1
11.9
11.9
11.95 11.95 11.80 165,100 0 100 0.0
HTC
28.9
28.9
28.91 28.91 28.91 100 0 0 0
HTE
2.5
2.5
2.70 2.70 2.50 18,500 0 0 0
HTG
33.4
33.4
33.45 33.45 33.30 3,900 0 0 0
HTI
18.1
18.1
18.20 18.30 18 61,300 0 58,000 -1.1
HTL
20
20
20 20 20 100 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
HTN
7.0
7.0
6.57 7.04 6.48 683,000 65,300 9,000 0.4
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.20 1.40 1.20 23,800 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
4.6
4.6
5.20 5.20 4.56 200 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.9
8.9
8.90 8.90 8.90 3,000 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HUB
11.1
11.1
11.10 11.10 11.05 7,900 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 39,000 0 0 0
HUT
12.7
12.7
12.70 12.80 12.50 1,372,400 3,500 400 0.0
HVA
3.3
3.3
3.30 3.30 2.90 64,400 0 0 0
HVH
10.7
10.7
10.55 10.70 10.50 136,200 0 0 0
HVN
20.3
20.3
20.30 20.55 20.25 307,000 3,500 27,600 -0.5
HVT
23.4
23.4
23.30 23.40 23.10 2,700 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 6,500 0 0 0
HWS
14.4
14.4
14.40 14.40 14.40 4,400 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
1.8
1.8
1.50 1.80 1.50 2,200 0 0 0
ICG
10.6
10.6
10.60 10.60 10.60 100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.5
25.5
24.90 25.60 24.90 1,800 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 800 0 0 0
IDC
33.4
33.4
33.60 33.60 33.10 1,274,600 288,300 133,700 5.1
IDI
4.6
4.6
4.67 4.70 4.60 140,500 0 0 0
IDJ
3.1
3.1
3.40 3.40 3.10 495,600 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.6
21.6
21.50 21.60 21.50 3,600 0 100 0.0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
6.7
6.7
6.78 6.83 6.72 735,400 6,900 33,200 -0.2
ILA
5.8
5.8
5.90 5.90 5.80 23,800 0 0 0
ILB
19
19
18.85 19 18.80 14,800 0 2,000 0.0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
18
18
18.10 19.10 18 30,500 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 36.90 36.70 1,600 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
35.8
35.8
35.80 35.80 35.80 100 0 0 0
IPA
13
13
12.90 13.10 12.70 44,800 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 22 4,000 0 0 0
IST
30
30
30 30 30 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.70 8.89 8.70 31,400 0 0 0
ITD
11.0
11.0
10.35 10.95 10.30 4,400 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 8,600 0 0 0
ITS
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
IVS
6.3
6.3
6.30 6.30 6.20 8,600 500 1,100 0.0
JOS
1
1
1.10 1.10 0.90 20,600 0 0 0
JVC
2.7
2.7
2.66 2.72 2.66 125,400 100 0 0.0
KAI
11.6
11.6
11.70 11.70 11.40 26,200 0 0 0
KBC
26.0
26.0
25.95 26 25.80 748,300 12,800 67,800 -1.4
KCB
10.3
10.3
10.20 10.30 10 21,800 0 0 0
KDC
50.9
50.9
50.90 51 50.50 72,300 200 100 0.0
KDH
14.3
14.3
14.27 14.36 14.09 2,920,000 494,800 184,400 4.8
KDM
21
21
21.60 21.60 21 1,800 0 0 0
KGM
5.5
5.5
6 6 5.40 3,500 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.7
4.7
4.55 4.72 4.51 4,328,900 673,800 112,200 2.6
KHP
9.5
9.5
9.32 9.50 9.32 2,700 0 0 0
KHS
12.6
12.6
12.60 12.60 12.60 100 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
12.5
12.5
12.50 12.50 12.50 1,000 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
12.4
12.4
12.60 12.65 12.40 421,200 2,700 4,800 0.0
KMR
2.2
2.2
2.13 2.24 2.11 14,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
21
21
21 21 21 3,300 0 0 0
KSB
12.9
12.9
12.85 12.95 12.75 229,200 0 200 0.0
KSD
5.4
5.4
5.40 5.40 5.40 1,500 0 0 0
KSF
77.2
77.2
78.50 78.50 77.10 84,400 400 10,100 -0.8
KSQ
0.9
0.9
0.90 0.90 0.80 28,900 0 0 0
KST
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KSV
106.2
106.2
110.10 110.10 106.20 43,600 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
19.7
19.7
18.10 19.70 18 5,900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
0.9
0.9
1 1 0.90 57,800 0 0 0
L10
24
24
23.85 24 23.85 2,400 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 0 0 0 0
L14
18.6
18.6
18.60 19 18.50 14,100 0 2,000 0.0
L18
13.8
13.8
13.60 13.80 13.50 700 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
21.1
21.1
21.50 21.50 21 33,000 0 0 0
L43
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L45
1.2
1.2
1.10 1.20 1.10 300 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 1,200 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
20.5
20.5
19.40 20.50 19.40 300 0 0 0
LAI
7.8
7.8
7.60 7.80 7.10 24,100 0 0 0
LAS
11.5
11.5
11.02 11.57 11.02 907,800 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBE
15.2
15.2
15 15.20 15 20,000 0 0 0
LBM
28.1
28.1
28.40 29 28.10 19,600 6,300 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.6
6.6
6.65 6.70 6.61 678,700 500 200 0.0
LCM
0.5
0.5
0.50 0.60 0.50 87,600 0 0 0
LDG
2.5
2.5
2.50 2.65 2.50 631,600 8,700 59,700 -0.1
LDP
7.7
7.7
7.60 7.80 7.40 63,200 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 4.50 300 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.6
4.6
4.38 4.62 4.36 45,500 0 0 0
LHC
46
46
45.50 46 45.50 5,400 0 0 0
LHG
27.3
27.3
27.20 27.35 27 42,600 0 0 0
LIC
32
32
30.20 33.90 30.20 2,600 0 0 0
LIG
2.9
2.9
2.90 3 2.90 130,800 0 0 0
LIX
24.9
24.9
24.45 24.85 24.45 5,800 500 0 0.0
LKW
31
31
31 31 31 0 0 0 0
LLM
28.3
28.3
28.20 28.30 28.20 700 0 0 0
LM3
0.8
0.8
0.60 0.80 0.60 400 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
8
8
8 8 8 3,600 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 29,100 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 0.30 300 0 0 0
LPB
46.5
46.5
46.40 46.90 46.25 787,300 61,300 203,000 -6.6
LPS
21.2
21.2
21.35 21.80 21.15 666,200 0 70,500 -1.5
LPT
6.4
6.4
6.40 6.40 6.40 200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.7
35.7
34.60 35.80 34.10 14,300 0 0 0
LSS
8
8
7.76 8 7.68 51,900 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.7
10.7
10.30 10.70 10.10 15,200 0 0 0
MAS
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MBB
19.9
19.9
19.90 20.10 19.85 7,854,300 1,047,000 1,281,700 -4.7
MBG
2.2
2.2
2.20 2.30 2.20 87,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.2
16.2
16.50 16.50 16.20 2,453,300 40,800 600 0.7
MBT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 200 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 12,700 0 0 0
MCH
141
141
141.40 142.20 139.70 160,900 17,400 27,400 -1.4
MCM
26.3
26.3
26.50 26.50 26.30 14,500 0 0 0
MCO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MCP
28.3
28.3
28.10 28.40 28.05 60,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
8.50 8.50 8.30 8,400 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MDG
36.5
36.5
36.50 36.50 36.50 1,000 0 0 0
MEC
1.2
1.2
1.10 1.20 1.10 6,600 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
27.5
27.5
27.70 27.70 27.30 11,400 0 0 0
MGC
10.6
10.6
9.80 10.80 9.80 300 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
25.20 25.20 25.20 0 0 0 0
MHC
7
7
6.95 7 6.81 1,800 0 0 0
MIC
8.6
8.6
8.60 8.60 8.60 700 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 1,100 0 0 0
MIG
15.7
15.7
15.60 15.75 15.50 40,400 6,700 0 0.1
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
15
15 15 15 100 0 0 0
MML
27
27
27.80 27.80 26.80 120,600 36,200 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
13.50 13.90 13.50 2,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 6,100 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
14.1
14.1
14.35 14.50 14.05 13,499,400 1,075,000 387,600 9.8
MSH
29.8
29.8
30 30 29.80 38,600 200 7,500 -0.2
MSN
70.1
70.1
71 71.40 70 4,305,400 653,900 1,010,200 -25.0
MSR
53.7
53.7
55.50 56.10 53.10 3,012,300 968,930 92,500 0
MST
9.4
9.4
9.20 9.40 9.10 2,629,400 366,500 41,800 3.0
MTA
10.1
10.1
10.60 10.60 10.10 2,800 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
4.7
4.7
4.60 4.70 4.60 300 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MVC
11.5
11.5
11.40 11.50 11.20 6,600 0 0 0
MVN
60.1
60.1
60 61.80 59.50 18,100 0 0 0
MWG
72.4
72.4
71.74 72.83 71.55 1,778,600 100 400 0.0
MZG
12.0
12.0
11.95 11.95 11.80 206,000 4,200 7,000 0.0
NAB
12.4
12.4
12 12.50 12 2,504,900 347,100 85,700 3.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.05 47.85 247,800 34,800 18,700 0.8
NAG
6.1
6.1
6.40 6.40 6.10 36,200 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 1,900 0 0 0
NAS
29
29
30.60 30.60 29 500 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.0
15.0
14.95 14.95 14.95 100 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
NBB
17.3
17.3
17 17.25 17 1,200 0 0 0
NBC
7.9
7.9
7.90 7.90 7.70 21,300 0 0 0
NBE
8.5
8.5
8.40 8.50 8.40 200 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 300 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
12.4
12.4
12.50 12.50 10.30 10,200 0 0 0
NCS
31.5
31.5
31.50 31.50 31.50 2,200 0 0 0
NCT
83.6
83.6
83.80 83.80 83.40 6,200 0 2,500 -0.2
ND2
32.6
32.6
34.60 34.60 32.60 7,200 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.4
8.4
8.12 8.40 8.12 278,300 2,000 3,900 0.0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
5.8
5.8
5.80 5.80 5.80 1,700 0 0 0
NET
56.3
56.3
56.34 56.34 55.44 1,500 0 0 0
NFC
50.5
50.5
53 53 50 6,700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.1
7.1
7 7.17 6.96 23,300 0 1,400 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
57.5
57.5
57.50 57.50 57.50 100 0 0 0
NHH
9.9
9.9
9.98 9.98 9.78 28,200 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 400 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
9.7
9.7
9.63 9.74 9.63 1,099,000 81,000 9,900 0
NLG
22.5
22.5
22.80 23.05 22.40 1,371,800 50,500 497,583 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.9
37.9
37.85 37.90 37.45 13,000 0 0 0
NNT
55.5
55.5
55.60 55.60 55.50 500 0 0 0
NO1
3.9
3.9
3.61 3.91 3.61 700 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 7,700 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
4.7
4.7
4.80 4.90 4.60 699,300 0 0 0
NSC
63
63
63 63 62.90 900 0 500 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4 8,100 100 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
11.20 11.20 11.20 5,100 0 0 0
NT2
20.9
20.9
20.90 21 20.80 158,200 2,000 28,900 0
NTC
130.4
130.4
130.80 131 130 3,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 300 0 0 0
NTL
12.2
12.2
12.25 12.40 12.20 365,900 2,100 287,200 0
NTP
52.5
52.5
52.60 53.40 52 174,000 35,400 66,700 -1.6
NTT
9.1
9.1
9.10 9.10 9.10 200 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
13.4
13.4
13.60 13.90 13.40 1,059,100 125,300 0 1.7
NVL
11.8
11.8
12.11 12.11 11.71 14,512,400 77,900 1,801,700 0
NVP
9
9
9 9 9 500 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3
3
3.10 3.10 3 1,800 0 0 0
OCB
10.2
10.2
10.30 10.35 10.20 816,500 126,200 19,800 0
OCH
6.3
6.3
6.30 6.30 6.20 9,100 0 0 0
ODE
45.5
45.5
45.30 45.50 45.20 21,600 0 0 0
OGC
2.1
2.1
2.09 2.15 2.06 223,300 1,200 0 0
OIL
13.3
13.3
13.40 13.60 13.20 1,729,500 1,400 0 0
ONE
9.7
9.7
8.80 9.70 8.80 1,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
13.4
13.4
13.40 13.45 13.25 1,490,200 23,900 70,500 0
PAC
14
14
14.05 14.10 13.80 116,300 0 400 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.4
18.4
18.40 18.50 18.25 158,100 5,700 44,700 0
PAP
28
28
28 28 28 0 0 0 0
PAS
2
2
2.10 2.10 2 7,100 0 0 0
PAT
73
73
72.20 73 72.20 3,900 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 600 0 0 0
PBP
9.9
9.9
9.80 9.90 9.80 5,100 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
21
21
20.90 21.20 20.85 1,282,700 121,700 27,000 0
PCB
8.4
8.4
8.50 8.60 8.40 146,200 0 0 0
PCC
23.8
23.8
23.80 23.80 23.80 300 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
4.1
4.1
3.60 4.10 3.60 28,700 0 0 0
PCH
18.5
18.5
18.20 18.60 18.20 119,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10
10
10 10.30 10 1,100 0 0 0
PDB
24.4
24.4
23.50 24.40 22.70 4,200 100 0 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84
84
84 84 84 2,300 0 0 0
PDR
11.3
11.3
11.45 11.45 11.25 3,075,600 0 140,600 0
PDV
8.5
8.5
8.52 8.53 8.52 13,400 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 100 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
48
48
45.85 48.15 45.30 1,752,500 0 0 0
PFL
1.6
1.6
1.50 1.60 1.50 28,800 0 0 0
PGB
9.6
9.6
9.50 9.60 9.40 43,400 0 0 0
PGC
14.1
14.1
13.60 14.10 13.60 46,700 1,900 0 0
PGD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
PGI
22
22
22 22 22 0 0 0 0
PGN
5.8
5.8
5.80 6.10 5.50 2,000 0 0 0
PGS
74
74
74 74 74 300 0 0 0
PGT
5
5
5.20 5.20 4.60 1,100 0 0 0
PGV
22.3
22.3
21.85 22.60 21.30 11,000 0 400 0
PHC
3.6
3.6
3.69 3.69 3.51 5,800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52
52
52 52 52 0 0 0 0
PHP
43.7
43.7
43.50 43.80 43.30 67,800 900 0 0
PHR
32.5
32.5
32.30 32.75 32.20 315,600 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 600 0 600 0.0
PIC
13.5
13.5
14 14.40 13.50 600 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
8.89 8.89 8.85 7,000 0 0 0
PIV
6.6
6.6
6.70 6.70 6.50 66,500 0 0 0
PJC
34.9
34.9
30.50 34.90 30.50 300 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.0
9.0
8.88 8.99 8.88 700 0 0 0
PLA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PLC
18.7
18.7
18.70 18.90 18.60 65,200 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 0 0 0 0
PLP
3.7
3.7
3.60 3.75 3.60 36,900 0 4,100 0
PLX
35
35
35.10 35.30 34.50 3,909,400 268,200 120,000 0
PMB
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PMC
124.8
124.8
114 124.80 114 3,800 0 0 0
PMG
5.8
5.8
5.90 5.90 5.77 2,300 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
34.50 34.50 34 1,200 0 1,000 0.0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
33
33
33 33 33 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
33
33
33.20 34.40 32.80 5,299,000 615,300 493,900 0
PNP
17.5
17.5
17.51 17.51 17.51 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
3.3
3.3
3.40 3.50 3.20 1,067,300 0 0 0
POS
15
15
14.60 15.40 14.50 3,800 0 0 0
POT
20
20
20 20 20 100 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 1,100 0 0 0
POW
12.5
12.5
12.50 12.55 12.45 2,439,500 138,500 105,217 0
PPC
8.7
8.7
8.73 8.76 8.70 110,700 0 0 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.7
25.7
25.60 25.70 25.60 13,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 200 0 0 0
PPT
15.3
15.3
15.40 15.40 15.10 100,600 0 0 0
PPY
7
7
7 7 7 8,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PRE
30
30
30.10 30.10 30 400 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
PRT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PSB
4.8
4.8
5 5 4.80 5,000 0 0 0
PSC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSD
11.7
11.7
11.90 12 11.70 25,300 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
8
8.10 8.10 8 57,300 0 0 0
PSL
5.9
5.9
6.20 6.20 5.90 18,000 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PSW
7.4
7.4
7.30 7.40 7.30 5,100 0 0 0
PTB
29.3
29.3
28.75 29.50 28 294,100 19,900 168,662 0
PTC
5.2
5.2
5.26 5.27 5.20 15,400 0 0 0
PTD
8.2
8.2
8.30 8.30 7.50 51,000 3,000 0 0.0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PTL
1.7
1.7
1.72 1.72 1.69 27,200 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
9.80 9.80 9.80 0 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 700 0 0 0
PTV
4.6
4.6
4.60 4.60 4.50 1,100 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
2
2
2 2 1.80 600,200 0 0 0
PVB
21.1
21.1
21.40 21.60 21 65,300 0 1,600 0.0
PVC
11.8
11.8
12.10 12.30 11.80 788,900 0 0 0
PVD
18
18
18.35 18.50 18 4,969,300 64,000 183,202 0
PVE
2.1
2.1
2.20 2.20 2.10 1,900 0 0 0
PVG
6
6
5.90 6.10 5.90 4,600 0 0 0
PVH
0.6
0.6
0.40 0.60 0.40 1,000 0 0 0
PVI
63.4
63.4
64.50 64.50 63 18,900 600 0 0.0
PVL
2.1
2.1
2 2.10 2 645,300 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.8
5.8
5.80 5.90 5.80 52,800 0 0 0
PVP
20.5
20.5
19.35 20.50 19.25 1,408,100 182,300 174,800 0
PVR
0.9
0.9
0.90 0.90 0.90 18,900 0 0 0
PVS
31.6
31.6
32.50 32.60 31.60 2,540,200 53,000 307,300 -8.2
PVT
23.1
23.1
22.40 23.35 22.40 5,553,400 868,400 367,931 0
PVV
1.4
1.4
1.40 1.40 1.30 500 0 0 0
PVX
1.4
1.4
1.50 1.50 1.40 260,800 0 0 0
PVY
1.6
1.6
1.60 1.80 1.60 6,500 0 0 0
PWA
5.8
5.8
6.10 6.10 5.10 1,300 0 0 0
PWS
13
13
13 13 13 2,500 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.50 0.60 0.40 37,800 0 0 0
PXL
10.3
10.3
10.60 10.60 10.20 9,300 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 28,600 0 0 0
PXS
2.4
2.4
2.50 2.50 2.40 90,000 0 3,000 0
PXT
1.3
1.3
1.30 1.30 1.20 10,300 0 2,600 0
QBS
0.5
0.5
0.50 0.60 0.40 762,000 0 0 0
QCC
9.2
9.2
9.50 9.50 9.20 2,500 0 0 0
QCG
9.7
9.7
9.80 9.95 9.70 21,000 3,600 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
30.7
30.7
30.70 30.70 30.70 300 0 0 0
QNS
49.8
49.8
49.50 49.80 49.50 160,300 25,000 1,700 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 0 0 0 0
QNW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.10 700 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 0 0 0 0
QST
21
21
21.10 21.10 21 5,200 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
10.9
10.9
11 11 10.90 36,900 0 0 0
RAL
74.2
74.2
74 74.50 73.80 3,300 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11
11
10.20 11 10.20 41,000 0 0 0
REE
46.1
46.1
46.90 46.90 46.10 283,300 45,310 11,300 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
5.9
5.9
6 6 5.90 200 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 0 0 0 0
RYG
8.3
8.3
8.40 8.40 8.30 8,300 0 0 0
S12
2.3
2.3
1.70 2.30 1.70 2,000 1,200 0 0
S4A
32.6
32.6
32.10 32.60 32.10 1,000 0 0 0
S55
59.9
59.9
59.90 59.90 59.90 200 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.5
7.5
7.40 7.50 7.30 19,300 0 0 0
SAB
43.9
43.9
44.25 44.45 43.90 274,700 10,100 62,000 0
SAC
10.5
10.5
10.20 10.50 10.20 1,700 0 0 0
SAF
56.7
56.7
56.70 56.70 56.70 6,000 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.15 6.20 6.11 310,200 0 0 0
SAS
33
33
32.80 33 32.80 6,300 2,300 0 0
SAV
12.2
12.2
12.15 12.15 12 600 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.3
24.3
24.10 24.30 24.10 1,200 0 0 0
SBB
19.2
19.2
19.20 19.20 19.20 100 0 0 0
SBD
7.2
7.2
7.10 7.80 7.10 3,000 0 0 0
SBG
14.1
14.1
14.05 14.15 13.90 242,900 32,100 5,600 0
SBH
38.4
38.4
38.40 38.40 38.40 800 0 0 0
SBL
7
7
7 7 7 0 0 0 0
SBM
32
32
32 32 32 800 0 0 0
SBR
7.4
7.4
7.45 7.45 7.45 400 0 0 0
SBS
4.2
4.2
4.10 4.30 4.10 155,300 0 0 0
SBT
22.8
22.8
22.60 22.75 22.55 1,074,500 11,728,116 6,900 0
SBV
6.2
6.2
6.29 6.29 5.78 2,500 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
14.9
14.9
14.90 14.90 14.90 200 0 0 0
SCG
64.6
64.6
64.50 64.60 64.30 25,700 0 0 0
SCI
8.8
8.8
8.80 8.80 8.70 19,400 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 1,100 0 0 0
SCL
26.8
26.8
27.50 27.50 26.20 120,700 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.0
4.0
4.08 4.08 3.99 808,200 9,800 2,800 0
SCS
44.3
44.3
44.30 44.60 44.15 40,700 4,200 6,200 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
6.8
6.8
6.62 6.80 6.62 3,700 0 0 0
SD6
1.7
1.7
1.60 1.70 1.60 1,900 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
10.5
10.5
10.50 10.50 10.50 15,000 0 0 0
SDA
1.8
1.8
1.80 1.80 1.70 20,500 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 17,500 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
0.6
0.6
0.60 0.60 0.60 1,900 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 100 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
52
55.50 55.50 52 6,500 0 0 0
SEB
41
41
41 41 41 300 0 0 0
SED
15.4
15.4
15.10 15.40 15.10 600 0 0 0
SEP
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SFC
17.1
17.1
16 17.10 16 800 0 0 0
SFG
10.5
10.5
10.45 10.45 10.45 200 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 0 0 0 0
SGB
13.1
13.1
12.80 13.10 12 16,000 0 0 0
SGC
109.9
109.9
109.90 109.90 109.90 100 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
52.4
52.4
51.50 52.40 51.50 2,800 0 0 0
SGP
19.7
19.7
19.60 19.70 19.40 9,400 1,400 0 0
SGR
10.6
10.6
10.50 10.95 10.40 68,600 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SGT
9
9
8.80 9 8.40 100,100 0 0 0
SHA
3.9
3.9
3.83 3.91 3.63 4,600 0 0 0
SHB
11.6
11.6
11.65 11.65 11.45 37,765,800 2,727,929 1,105,800 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
6.2
6.2
5.90 6.20 5.90 900 0 0 0
SHI
14
14
13.50 14 13.40 120,900 0 23,400 0
SHN
7.8
7.8
7.90 8 7.40 221,400 0 0 0
SHP
31.4
31.4
31 31.50 30.50 3,800 0 0 0
SHS
13.2
13.2
13.35 13.44 13.16 5,224,600 400 106,900 -1.5
SID
11
11
10.60 11 10.60 1,200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50
50
50 50.20 49.70 38,800 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.7
16.7
15.10 16.70 15.10 200 0 0 0
SJD
13.9
13.9
13.85 13.90 13.85 62,100 500 40,000 0
SJE
10.7
10.7
10.60 10.70 10.50 7,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
21.20 21.20 20.60 300 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
55.2
55.2
55.50 55.50 55.20 3,100 0 300 0
SKG
7.3
7.3
7.34 7.34 7.23 8,700 1,400 400 0
SKH
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
22.6
22.6
23 23 22.60 1,100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150.8
150.8
149.20 150.80 149.20 1,700 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SMB
40.6
40.6
40.60 40.60 40.55 3,200 0 0 0
SMC
10.1
10.1
9.80 10.05 9.80 72,800 3,000 0 0
SMN
6.3
6.3
6.30 6.30 6.30 1,200 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
23.1
23.1
23.12 23.12 23.12 100 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
8.5
8.5
8.50 8.50 8.50 21,000 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 1.70 203,100 0 0 0
SRB
1.4
1.4
1.30 1.40 1.30 1,700 0 0 0
SRC
36.0
36.0
35.50 35.95 35.50 200 0 0 0
SRF
8.0
8.0
7.99 8 7.46 19,500 0 100 0
SSB
19.5
19.5
19.70 20.25 19.45 2,756,100 330,600 374,200 0
SSC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SSG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.7
20.7
20.85 21.05 20.70 11,689,500 58,322 443,912 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.3
2.3
2.17 2.29 2.17 214,800 0 0 0
STB
76.5
76.5
77 77.90 76.50 1,606,900 165,000 321,805 0
STC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
STG
33.4
33.4
33.40 33.40 29.40 1,400 0 0 0
STH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
STK
7.7
7.7
8 8 7.60 25,300 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 400 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 6,400 0 6,400 0
STW
30
30
30 30 30 0 0 0 0
SVC
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SVD
5.0
5.0
5.19 5.19 5.01 9,200 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.90 4.10 3.80 400,700 0 0 0
SVT
9.4
9.4
9 9.40 9 3,400 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SZB
41.6
41.6
41.60 41.60 41.60 3,400 0 0 0
SZC
17.9
17.9
18.10 18.25 17.80 172,200 0 5,900 0
SZE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
27.2
27.2
27.35 27.35 27.10 7,200 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 10.60 9,800 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22
22
22 22 22 1,100 0 0 0
TAL
23
23
22.55 23.85 22.30 963,100 0 0 0
TAR
2.3
2.3
2.30 2.40 2.20 42,100 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.6
31.6
31.50 31.60 31.50 7,300 0 6,200 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.4
6.4
6.40 6.40 6.40 2,600 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
33.3
33.3
32.90 33.70 32.85 27,899,800 2,622,810 6,088,480 0
TCD
0.9
0.9
0.90 1 0.90 1,038,800 0 0 0
TCH
11.3
11.3
11.25 11.40 11.10 3,508,300 83,700 42,500 0
TCI
9.9
9.9
9.90 9.91 9.87 76,200 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.2
29.2
29.30 29.30 29.20 4,900 0 400 0
TCM
15.8
15.8
15.60 15.85 15.60 484,300 0 3,700 0
TCO
10.7
10.7
10.70 10.75 10.60 239,100 10,000 200 0
TCR
2.2
2.2
2.18 2.18 2.18 0 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 100 0 0 0
TCW
29.8
29.8
29.70 30 29.70 1,300 0 0 0
TCX
30.0
30.0
30 30.30 29.95 1,794,200 0 0 0
TD6
6.4
6.4
6.40 6.50 6.20 31,600 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
6.5
6.5
6.38 6.45 6.27 168,200 0 0 0
TDF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TDG
2.1
2.1
2.20 2.22 2.09 15,500 0 0 0
TDH
3.0
3.0
3.15 3.15 3.03 3,600 0 0 0
TDM
59
59
59 59 59 0 0 0 0
TDP
27.3
27.3
26.30 27.50 26.30 585,200 0 9,400 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.4
6.4
6.30 6.50 6.30 12,500 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
5.8
5.8
5.87 5.87 5.68 271,200 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 7.60 7 4,500 0 0 0
TH1
5.6
5.6
6.20 6.40 5.60 7,600 0 0 0
THB
8.4
8.4
8.45 8.45 8.45 1,400 0 0 0
THD
124.4
124.4
121 124.50 121 1,900 0 0 0
THG
28.1
28.1
28 28.10 27.80 8,600 100 100 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
9.10 9.20 9.10 7,900 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7.10 7.10 6.90 14,900 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 18.20 18 21,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.80 5.80 5.60 623,000 0 0 0
TIN
97
97
99 99 96 8,600 0 0 0
TIP
16.2
16.2
16.10 16.15 16.05 16,800 0 0 0
TIS
4
4
4 4.30 4 11,900 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.1
12.1
12.10 12.10 12.10 1,900 0 0 0
TL4
8.4
8.4
9.30 9.30 8.40 30,600 0 0 0
TLD
8.1
8.1
8.10 8.10 7.90 16,000 0 0 0
TLG
53
53
53.60 54.80 52.90 96,500 9,000 34,900 0
TLH
3.4
3.4
3.45 3.45 3.33 109,000 0 0 0
TLP
7
7
6.90 7.10 6.60 3,600 0 0 0
TMB
42.3
42.3
42.50 42.50 42.30 3,200 0 0 0
TMC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TMG
66.5
66.5
66.50 66.50 66.50 0 0 0 0
TMP
49
49
49 49 49 100 0 0 0
TMS
34.9
34.9
34.90 34.90 34.90 200 0 0 0
TMT
10.9
10.9
11 11 10.85 11,600 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 400 0 0 0
TN1
11.7
11.7
12 12 11.70 1,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.7
28.7
25.10 28.65 25.10 200 0 0 0
TNG
16.7
16.7
16.70 16.90 16.70 158,800 15,800 8,900 0.1
TNH
6.4
6.4
6.40 6.66 6.40 139,500 400 45,700 0
TNI
5.1
5.1
5.10 5.21 5.10 32,800 200 7,800 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 3.80 100 0 0 0
TNT
10
10
9.30 10 9.30 6,500 0 0 0
TNW
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
79.7
79.7
76 80.10 75 65,200 0 0 0
TOT
13.8
13.8
13.90 13.90 13.80 2,600 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.3
12.3
12.34 12.42 12.25 8,775,900 523,400 627,100 0
TPC
12
12
12 12 12 0 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
36.9
36.9
36.80 37.10 36.80 3,300 0 0 0
TRC
22.5
22.5
22.60 22.90 22.45 229,200 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 0 0 0 0
TRV
10.6
10.6
10.60 10.80 10.50 15,200 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TSA
14.2
14.2
14.20 14.20 14.05 35,800 0 0 0
TSB
17.8
17.8
18.30 18.30 17.80 6,200 0 0 0
TSC
1.9
1.9
1.91 1.94 1.91 60,100 0 0 0
TSD
3
3
3 3 3 600 0 600 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTA
10.9
10.9
11.05 11.05 10.90 69,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TTD
93.7
93.7
93.70 93.70 93.70 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.59 1.67 1.59 2,882,100 0 70,000 0
TTG
23.8
23.8
24.80 24.80 23.80 12,500 0 0 0
TTH
2
2
2.10 2.10 2 57,000 0 0 0
TTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TTN
11.9
11.9
11.90 12 11.90 4,600 500 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 1,000 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 0 0 0 0
TV1
18.6
18.6
18.54 18.73 18.54 27,100 0 0 0
TV2
25.7
25.7
25.70 25.70 25.20 75,100 0 15,700 0
TV3
14.5
14.5
14.50 14.50 14.50 0 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
6.30 6.30 6.30 8,300 0 0 0
TVC
7.1
7.1
7.20 7.20 7.10 2,800 0 0 0
TVD
8.6
8.6
8.70 8.70 8.60 9,000 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
8.90 9 8.80 337,300 0 0 0
TVS
15.1
15.1
14.90 15.05 14.70 194,000 15,000 2,400 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4.10 500 0 0 0
TYA
16.9
16.9
16.85 16.85 16.85 3,800 0 0 0
UCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
UDC
2.6
2.6
2.60 2.60 2.60 300 0 0 0
UDJ
6.4
6.4
6.41 6.41 5.56 38,800 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
12
12
12 12 12 100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
9.2
9.2
9.20 9.20 9.20 3,600 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 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
16.7
16.7
16.70 16.70 16.70 500 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 0 0 0 0
VAB
9.1
9.1
9.02 9.15 9.02 300,000 0 0 0
VAF
23
23
23 23 23 100 0 0 0
VAV
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VBB
11.1
11.1
11.20 11.20 10.80 40,300 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3.1
3.1
3.10 3.10 3.10 18,500 0 0 0
VC3
23.5
23.5
23.20 23.50 23 1,274,600 20,400 12,000 0.2
VC6
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC7
6.7
6.7
6.90 6.90 6.50 77,500 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 300 0 0 0
VCA
6.3
6.3
6.30 6.30 6.30 300 0 0 0
VCB
58
58
58.20 58.50 57.70 4,390,100 546,729 486,800 0
VCC
9
9
9 9.40 9 4,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
289 289 289 0 0 0 0
VCG
14.1
14.1
14.05 14.15 14 1,325,400 225,800 29,800 0
VCI
19.8
19.8
20 20.15 19.80 7,011,700 107,400 439,600 0
VCK
28.5
28.5
28.50 28.95 28.40 1,357,600 0 0 0
VCM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VCP
23.3
23.3
23.20 23.30 23.20 6,000 0 0 0
VCR
54.3
54.3
54.30 54.30 52 2,000 0 0 0
VCS
30.7
30.7
30.50 30.70 30.50 18,900 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 0 0 0 0
VDP
33.7
33.7
29.85 33.75 29.60 3,400 0 0 0
VDS
10.3
10.3
10.50 10.55 10.30 597,100 0 38,900 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.90 2.70 500 0 0 0
VE3
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VEA
36.8
36.8
36.80 37 36.80 202,300 0 63,500 0
VEC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
VEF
79.5
79.5
78.80 79.60 78.80 2,600 0 0 0
VES
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VET
13.6
13.6
13.30 14 13.30 800 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43
43
43 43 43 2,400 0 0 0
VFR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VFS
10.1
10.1
10 10.10 9.90 301,200 18,900 0 0.2
VGC
42.8
42.8
42.40 43.10 42.30 559,500 80,905 12,800 0
VGG
37.2
37.2
37.50 37.50 37.20 600 0 0 0
VGI
82.7
82.7
83.50 84.40 82.40 234,000 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.3
28.3
28.10 28.30 28 29,900 0 0 0
VGR
135
135
133 139.90 127 67,400 0 0 0
VGS
15.3
15.3
15.50 15.50 15.10 86,300 100 0 0.0
VGT
11
11
10.90 11 10.80 298,100 0 0 0
VGV
51.1
51.1
51.08 51.08 51.08 0 0 0 0
VHC
49.6
49.6
50 50.10 49.40 163,600 0 60,100 0
VHD
2.5
2.5
2.60 2.60 2.50 1,000 0 0 0
VHE
2.9
2.9
2.90 3 2.80 31,000 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 34,200 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VHM
69.1
69.1
65.40 69.50 65.20 11,452,700 1,549,366 953,669 0
VIB
13.4
13.4
13.40 13.50 13.35 2,202,600 92,100 97,800 0
VIC
232
232
228.20 234.80 227.90 1,360,800 141,020 478,570 0
VID
4.2
4.2
4.22 4.22 4.20 4,400 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.7
14.7
14.60 14.70 14.60 13,800 0 0 0
VIG
3.9
3.9
3.90 4 3.90 32,200 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 100 0 0 0
VIP
9.8
9.8
9.73 9.86 9.69 10,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
26.90 26.90 23.50 200 0 0 0
VIW
22.4
22.4
22.60 22.80 22.20 81,200 0 0 0
VIX
12.7
12.7
12.75 12.90 12.65 19,201,700 75,800 1,411,500 0
VJC
132.8
132.8
132 134 131.70 877,300 27,400 35,100 0
VKC
1.2
1.2
1.20 1.20 1 201,200 0 0 0
VLA
7
7
7 7 7 0 0 0 0
VLB
47.6
47.6
47.60 47.80 47.60 3,900 0 0 0
VLC
11.7
11.7
11.90 11.90 11.70 10,600 0 0 0
VLG
6.9
6.9
6.88 6.88 6.88 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.1
10.1
10.50 10.60 10.10 6,800 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 200 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 3.80 3.70 400 0 0 0
VMD
13.2
13.2
13.30 13.30 13.20 300 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 36 200 0 0 0
VMT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VNA
13.6
13.6
13.60 13.60 13.60 1,000 0 0 0
VNB
18
18
18 18.40 17.30 93,800 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 900 0 0 0
VND
14.4
14.4
14.55 14.60 14.30 6,191,600 208,300 753,300 0
VNE
2
2
2.10 2.10 2 220,400 0 0 0
VNF
13.1
13.1
13.10 13.10 13.10 500 0 0 0
VNG
5.4
5.4
5.59 5.59 5.40 1,100 0 0 0
VNH
0.6
0.6
0.60 0.60 0.50 84,800 0 0 0
VNI
8.5
8.5
8.60 8.60 8.50 4,400 0 0 0
VNL
18.9
18.9
18.80 18.85 18.80 2,500 0 0 0
VNM
59.8
59.8
60.70 61 59.70 1,997,600 285,833 685,800 0
VNP
17.7
17.7
17.30 19.30 17.30 77,100 0 0 0
VNR
17.9
17.9
17.70 18 17.70 9,800 0 0 0
VNS
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 100 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
559.8
559.8
559.80 559.80 559 1,000 0 0 0
VOS
11.6
11.6
11.14 11.61 11.10 851,500 59,500 43,400 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23
23
22 23.60 22 46,844,000 6,106,317 8,201,400 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.6
20.6
20.50 20.55 20.45 5,700 0 0 0
VPG
1.5
1.5
1.53 1.53 1.49 460,800 0 0 0
VPH
2.8
2.8
2.85 2.94 2.71 67,100 0 0 0
VPI
62.2
62.2
61.80 62.60 61.50 1,787,800 41,700 306,300 0
VPL
79.7
79.7
78 80.10 77.70 423,000 122,500 24,600 0
VPR
7
7
7 7 7 3,000 0 0 0
VPS
8.5
8.5
8.40 8.50 8.29 2,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.5
25.5
25.15 26 24.85 1,484,600 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.2
11.2
11.15 11.15 11.15 0 0 0 0
VRE
24.5
24.5
24.10 24.75 24.05 3,865,200 685,932 919,642 0
VRG
12.7
12.7
13.80 13.80 12.70 700 0 0 0
VSA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VSC
13.3
13.3
13.15 13.50 13.10 5,815,300 726,400 140,600 0
VSE
7.3
7.3
7 7.30 7 1,900 0 0 0
VSF
25.7
25.7
25.70 25.70 25.30 62,600 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.2
41.2
41.20 41.65 41.20 5,200 0 0 0
VSI
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
15
15
14.90 15 14.90 1,100 0 0 0
VST
2.8
2.8
2.80 2.80 2.70 70,700 0 0 0
VTA
1.8
1.8
2 2 1.80 10,100 0 0 0
VTB
11.8
11.8
11.75 11.75 11.75 2,700 0 0 0
VTC
9.9
9.9
9.90 10 9.90 1,400 0 0 0
VTD
4.4
4.4
4.40 4.50 4.20 372,400 0 0 0
VTE
8.4
8.4
7.50 8.40 7.50 771,700 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
36.6
36.6
36.20 36.90 36.20 1,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.70 10.95 10.70 179,900 0 0 0
VTP
52.8
52.8
52.60 53.50 51.90 815,600 103,000 90,390 0
VTQ
4.4
4.4
4.10 4.40 4.10 200 0 0 0
VTR
9.5
9.5
9.40 9.50 9.10 32,100 0 0 0
VTV
14.4
14.4
14.30 14.40 14.30 3,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.20 1,040,000 0 2,000 0.0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
85.1
85.1
86.30 86.60 83 88,600 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
39.2
39.2
39.20 39.20 39.20 100 0 0 0
WCS
282.1
282.1
282.10 282.10 282.10 0 0 0 0
WSB
53.2
53.2
53 53.90 50.50 800 300 500 0
WSS
6.1
6.1
6 6.10 5.90 22,000 400 0 0.0
WTC
8.8
8.8
8.83 8.83 8.83 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 300 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
15 15 15 0 0 0 0
XPH
12.9
12.9
14.20 14.20 12.90 1,600 0 0 0
YBC
6.5
6.5
6.10 6.50 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
7.74 7.77 7.58 1,017,100 10,600 3,900 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
272.2
272.2
272.80 273.56 271.42 36,643,644 1,145,934 928,105 -2.3
125.7
125.7
125.75 125.82 124.48 26,537,454 1,142,937 335,110 46.7
1,938.5
1,938.5
1,931.42 1,951.57 1,928 233,193,600 23,983,793 36,486,454 -427.4
1,785.1
1,785.1
1,773.36 1,796.29 1,771.57 520,505,300 53,408,683 63,770,814 -273.2

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