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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/09/2026

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 30/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
29 29 29 500 0 0 0
AAA
7.2
7.2
7.27 7.29 7.16 1,021,900 5,800 3,400 0.0
AAH
1.7
1.7
1.70 1.80 1.60 175,500 0 0 0
AAM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AAN
15.8
15.8
15.85 15.90 15.75 232,300 0 0 0
AAS
10
10
9.60 10.10 9.60 1,541,200 1,000 200 0.0
AAT
1.9
1.9
1.91 1.92 1.82 11,000 0 0 0
AAV
5.9
5.9
5.80 5.90 5.80 96,500 0 0 0
ABB
18.1
18.1
17.70 18.10 17.50 6,266,400 51,300 0 0.9
ABC
10.2
10.2
10.20 10.20 10.20 2,100 0 0 0
ABI
19.3
19.3
19.10 19.30 19.10 18,300 3,800 0 0.1
ABR
10.9
10.9
10.90 10.90 10.90 100 0 0 0
ABS
2.9
2.9
3.02 3.02 2.85 125,800 0 0 0
ABT
49.9
49.9
49.80 50 49.80 400 0 0 0
ABW
14.6
14.6
14.60 14.60 14.50 127,800 0 0 0
ACB
21.1
21.1
21.10 21.50 21.10 5,938,000 318,600 2,000,300 -35.7
ACC
4.2
4.2
4.26 4.28 4.23 129,700 0 0 0
ACE
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ACG
31.4
31.4
31.50 31.50 30.20 500 0 0 0
ACL
11.4
11.4
10.95 11.40 10.90 5,600 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.3
39.3
39.20 39.60 39 242,200 19,600 46,900 -1.1
ADC
15.2
15.2
15.20 15.20 15.20 1,200 0 0 0
ADG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ADP
24.5
24.5
24.50 24.55 24.50 27,300 0 0 0
ADS
7.8
7.8
7.80 7.80 7.60 28,200 0 0 0
AFX
9.8
9.8
9.84 9.85 9.62 131,000 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 200 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9
9
9.02 9.15 8.80 243,200 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
27.3
27.3
28 28 27 9,000 0 0 0
AGR
11.3
11.3
11.51 11.65 11.27 147,000 2,700 0 0.0
AGX
154
154
154 154 154 0 0 0 0
AIC
7.7
7.7
7.70 7.70 7.70 6,200 0 0 0
AIG
48.2
48.2
48.10 48.20 48 10,200 0 0 0
ALC
21.4
21.4
21.60 21.70 21.40 5,300 500 0 0.0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.8
6.8
6.80 7 6.80 8,400 0 0 0
AMC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
7.1
7.1
7.10 7.10 7 16,200 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 957,300 0 1,000 0.0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.8
18.8
18.50 18.80 18.50 14,800 400 0 0.0
ANV
15.6
15.6
15.65 15.85 15.50 231,600 26,700 102,200 -1.2
APC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
APF
44.4
44.4
44.30 44.70 44.30 3,800 0 0 0
APG
4.4
4.4
4.30 4.44 4.30 54,500 0 0 0
APH
6.8
6.8
6.97 6.97 6.75 247,800 5,600 0 0.0
API
4.3
4.3
4.40 4.50 4.30 160,200 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.8
3.8
4 4 3.80 1,200 0 100 0.0
APS
5.3
5.3
5.40 5.60 5.30 524,200 0 0 0
APT
1.4
1.4
1.40 1.40 1.40 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
ASM
5.0
5.0
4.97 5.03 4.92 62,400 6,500 400 0.0
ASP
16.1
16.1
16.15 16.20 15.80 109,500 600 600 0
AST
59.4
59.4
63.50 67.80 59.40 16,400 15,400 15,300 0.0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.5
39.5
39.50 39.50 39.50 100 0 0 0
AVG
7.5
7.5
7.40 7.50 7.40 15,400 0 0 0
BAB
10.8
10.8
10.80 10.80 10.60 3,200 0 0 0
BAF
31.5
31.5
31.60 31.70 30.85 1,538,100 35,400 685,300 -20.3
BAL
6.3
6.3
6.30 6.30 6.30 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BBT
15
15
15 15 15 6,400 0 0 0
BCA
18
18
18 18 18 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.6
5.6
5.60 5.70 5.50 21,200 0 0 0
BCE
5.4
5.4
5.57 5.57 5.24 135,200 30,000 0 0.2
BCF
36
36
36 36 36 100 0 0 0
BCM
39.7
39.7
39.40 40.50 39.40 548,300 136,500 2,600 5.4
BCP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
25.5
25.5
26 26 25.50 300 0 0 0
BDT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BDW
24
24
24 24 24 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
50.4
50.4
50.40 51 50.20 159,600 11,400 6,500 0.2
BGE
2.9
2.9
2.90 2.90 2.90 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
6.8
6.8
7 7 6.80 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.6
27.6
27.95 27.95 26.50 3,300 0 0 0
BHP
8
8
8 8 8 1,300 0 0 0
BIC
20.4
20.4
20.73 20.73 20.31 50,400 300 3,500 -0.1
BID
36.0
36.0
35.95 36.45 35.85 2,679,100 335,800 532,800 -7.0
BIG
4.7
4.7
4.50 4.80 4.50 297,600 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BKC
13.1
13.1
12.20 13.60 12 30,000 0 0 0
BKG
1.7
1.7
1.70 1.71 1.67 133,400 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 100 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 700 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 1,000 0 0 0
BMC
10.5
10.5
10.25 10.50 10 12,600 0 3,500 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
14.1
14.1
14.15 14.25 13.95 130,800 5,400 0 0.1
BMJ
11.9
11.9
11.90 11.90 11.90 10,000 0 0 0
BMK
9.5
9.5
10.80 10.80 9.50 200 100 100 0
BMP
143.1
143.1
142.90 144.20 142.90 50,000 13,600 4,700 1.3
BMS
12.2
12.2
12.30 12.30 11.80 13,000 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BNA
2
2
2 2 2 0 0 0 0
BNW
17
17
17 17 17 200 0 0 0
BOT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BQP
15
15
15 15 15 0 0 0 0
BRC
11
11
11 11 11 400 0 0 0
BRR
18
18
18.80 18.80 18 1,000 0 0 0
BRS
18.5
18.5
18.10 18.50 18.10 2,200 0 0 0
BSA
20
20
20 20 20 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSI
25.8
25.8
25.70 26.15 25.70 119,400 0 4,200 -0.1
BSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSP
12
12
12 12 12 100 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSR
31.4
31.4
32.10 32.25 31.15 13,078,700 779,200 1,742,300 -30.8
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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BTD
18
18
18 18 18 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18.5
18.5
18 18.50 18 1,200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.8
6.8
6.83 6.83 6.81 43,100 0 33,700 -0.2
BTS
4.5
4.5
4.40 4.50 4.40 700 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.6
10.6
10.50 10.60 10.45 577,500 0 10,900 -0.1
BVG
2.8
2.8
2.60 2.80 2.60 200 0 0 0
BVH
74.5
74.5
73.90 76.20 73.80 1,461,300 217,700 294,100 -5.8
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
26.2
26.2
27.10 27.40 26.20 720,200 7,600 0 0.2
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.8
40.8
40.50 40.90 40.45 8,500 0 900 0.0
BWS
29
29
28.30 29 28.30 26,400 0 0 0
BXH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
C22
14.5
14.5
14.50 14.50 14.50 0 0 0 0
C32
15
15
15 15 15 400 0 0 0
C47
8.3
8.3
8.30 8.33 8.25 12,900 0 0 0
C4G
4.8
4.8
4.80 4.90 4.70 90,200 0 0 0
C69
16.7
16.7
16.60 16.70 16.10 155,700 5,800 0 0.1
C92
3.1
3.1
3.30 3.30 3.10 600 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
5.90 6 5.90 2,100 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.4
41.4
40.50 42 40.30 16,700 0 0 0
CAR
18.7
18.7
17 18.70 17 300 0 0 0
CAT
14.1
14.1
14.10 14.30 14.10 5,700 0 0 0
CBI
12.1
12.1
12.10 12.10 12.10 2,300 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 8,600 0 0 0
CC1
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCA
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CCC
6.3
6.3
6.35 6.35 6.33 400 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 0 0 0 0
CCL
3.3
3.3
3.36 3.38 3.29 19,000 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
14.1
14.1
14.10 14.10 14.10 200 100 0 0.0
CCS
6.7
6.7
6.50 6.70 6.50 6,400 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
21.1
21.1
20.80 21.30 20.70 257,700 3,000 10,700 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25 25 25 2,400 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
10.8
10.8
11 11.20 10.80 3,871,100 23,100 109,400 -0.9
CET
4.2
4.2
4.20 4.20 4.20 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
26.5
26.5
26.50 26.50 26.25 10,200 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
8.60 9.20 8.60 1,100 0 0 0
CID
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIG
7.1
7.1
7.08 7.29 7 92,000 0 0 0
CII
12.2
12.2
12.40 12.60 12.15 5,137,500 6,900 298,900 -3.6
CIP
1.5
1.5
1.50 1.50 1.50 500 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 0 0 0 0
CKA
49.3
49.3
49 49.40 49 2,000 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.6
5.6
5.55 5.60 5.55 10,800 0 0 0
CKV
12.6
12.6
12.56 12.56 12.56 0 0 0 0
CLC
54
54
54 54 54 700 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CLI
25.3
25.3
24.70 25.40 24.50 338,500 0 0 0
CLL
27.0
27.0
26.85 26.95 26.85 700 0 0 0
CLM
55.1
55.1
55.20 55.20 55.10 700 0 0 0
CLW
47.6
47.6
47.60 47.60 47.60 100 0 0 0
CLX
13
13
12.90 13 12.80 67,400 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 200 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
21.2
21.2
22 22.95 21.20 247,900 3,300 700 0.1
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
14.9
14.9
14.90 14.90 14.90 100 0 0 0
CMN
15
15
15.60 15.60 15 23,200 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.2
5.2
5.30 5.40 5.20 3,600 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMV
7.6
7.6
7.55 7.55 7.55 600 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.6
4.6
4.62 4.62 4.51 10,500 0 1,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CNG
21.4
21.4
21.40 21.40 20.95 3,300 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 800 0 0 0
COM
24.9
24.9
24.90 24.90 24.90 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 0 0 0 0
CQN
29.6
29.6
29.70 29.70 29.50 19,900 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 500 0 0 0
CRC
5.1
5.1
5.10 5.10 5.03 91,700 400 0 0.0
CRE
6.3
6.3
6.32 6.32 6.23 124,300 100 3,900 0.0
CRV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CSC
9
9
8.60 9 8.60 83,800 0 0 0
CSI
14.6
14.6
14.60 14.60 14.60 100 0 0 0
CSM
12.7
12.7
12.45 12.90 12.45 27,400 0 8,100 -0.1
CST
10.3
10.3
10.20 10.30 10.20 4,700 0 0 0
CSV
20
20
20.05 20.25 20 116,800 1,000 3,400 0.0
CT3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CT6
5.9
5.9
6 6 5.90 300 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CTD
58.6
58.6
59.60 60.40 58.60 329,600 24,100 107,600 -4.9
CTF
18.2
18.2
17.45 18.35 17.10 173,600 10,100 30,900 -0.4
CTG
30
30
30 30.25 29.90 4,672,200 882,800 685,600 6.0
CTI
15.5
15.5
15.35 15.45 15.25 143,500 22,600 0 0.3
CTP
6.7
6.7
6.60 6.90 6.50 102,200 0 0 0
CTR
71.6
71.6
71.50 72 70.20 254,100 17,500 18,900 -0.1
CTS
20.4
20.4
20.55 20.80 20.40 609,100 28,800 17,800 0.2
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27
27
27 27 27 0 0 0 0
CTX
4.6
4.6
4.60 4.60 4 4,400 0 0 0
CVN
1.2
1.2
1.20 1.30 1.10 119,300 0 0 0
CVT
26.1
26.1
24.80 26.15 24.80 2,300 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 0 0 0 0
D2D
22.9
22.9
23.65 23.80 22.70 116,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DAE
13
13
13 13 13 0 0 0 0
DAH
2.3
2.3
2.25 2.31 2.19 181,000 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.1
8.1
7.90 8.05 7.90 200 0 0 0
DBC
15.3
15.3
15.40 15.55 15.30 791,100 36,300 0 0.6
DBD
45.6
45.6
46.20 46.95 45.60 41,900 31,500 0 1.5
DBM
24
24
24 24 24 0 0 0 0
DBT
13.2
13.2
13.10 13.30 13.10 7,000 0 0 0
DC1
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 200 0 0 0
DC4
6.2
6.2
6.18 6.27 6.18 389,600 0 6,600 0.0
DCF
35.4
35.4
35.40 35.40 35.40 100 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
43.5
43.5
45.75 45.80 43.50 643,500 0 500 0.0
DCM
33.5
33.5
34.60 34.70 33.45 3,637,300 81,800 348,600 -9.2
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
125
125
125 125 125 100 0 0 0
DDB
8.9
8.9
8.90 8.90 8.50 2,500 0 0 0
DDG
1
1
1 1 0.90 510,900 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 1.30 1.30 0 0 0 0
DDN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DDV
16.2
16.2
16.30 16.40 16 402,400 0 0 0
DFC
27.5
27.5
28.50 28.50 27.50 300 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
36
36
36.50 36.50 36 480,600 9,600 195,100 -6.7
DGT
4.2
4.2
4.70 4.70 4.10 50,100 0 100 0.0
DGW
44.2
44.2
45.14 46.46 43.43 3,225,500 483,600 513,900 -1.7
DHA
53.3
53.3
53.10 53.30 52.60 5,300 0 100 0.0
DHB
12.1
12.1
12.60 12.80 11.90 97,400 0 0 0
DHC
38.6
38.6
38.97 38.97 38.00 441,300 51,400 142,100 -3.6
DHD
26.6
26.6
26.60 26.60 26.60 100 0 0 0
DHG
89.9
89.9
89.70 90.10 89.70 4,500 0 400 0.0
DHM
6.6
6.6
6.63 6.64 6.63 600 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
46.8
46.8
49.73 49.73 46.82 3,400 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.40 3.40 3.10 1,200 0 0 0
DIG
9.6
9.6
9.60 9.72 9.56 2,702,400 80,000 188,700 -1.0
DIH
7.2
7.2
7.10 7.20 7.10 800 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 4.10 4 50,300 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
2 2.03 1.99 262,300 0 1,300 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DMC
57.2
57.2
57.20 57.20 57.20 0 0 0 0
DMN
8
8
8 8 8 1,000 0 0 0
DMX
77.1
77.1
77 78.50 77 621,000 414,500 78,900 26.0
DNA
22
22
22 22 22 0 0 0 0
DNC
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.5
9.5
9.60 9.60 9.50 400 0 0 0
DNH
50
50
50 50 50 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 0 0 0 0
DNN
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNP
20
20
20 20 20 4,300 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
29.3
29.3
30 30 29.30 4,700 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
27.80 28.40 27.80 10,600 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
61 61 60.70 8,700 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
27.4
27.4
27.35 27.65 27.20 227,400 26,800 7,700 0.5
DPH
45.5
45.5
45.50 45.50 45.50 0 0 0 0
DPM
22.4
22.4
23 23.05 22.40 2,592,600 2,700 265,900 -6.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.6
38.6
39 39.80 38.60 998,300 57,500 99,400 -1.7
DQC
9.7
9.7
9.50 9.66 9.50 3,800 0 0 0
DRC
9.9
9.9
9.96 9.96 9.80 56,400 0 0 0
DRG
8
8
8 8 8 100 0 0 0
DRH
1.6
1.6
1.58 1.58 1.55 245,300 0 0 0
DRI
15.6
15.6
15.80 16.40 15.50 1,698,000 2,500 88,800 -1.4
DRL
42.9
42.9
42.70 43 42.70 7,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.8
9.8
9.80 9.80 9.75 1,400 0 700 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.80 21.90 21.75 345,400 31,300 1,100 0.7
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.7
11.7
11.60 11.90 11.50 42,000 0 0 0
DSN
37.2
37.2
36.55 37.20 36.55 1,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7.2
7.2
7.40 7.40 7.20 104,100 0 0 0
DTA
3.4
3.4
3.25 3.49 3.25 4,500 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10
10
10 10.10 10 51,800 0 0 0
DTG
12.7
12.7
12.70 12.70 12.70 4,900 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.90 1.80 500 0 0 0
DTK
10.7
10.7
10.60 10.70 10.60 700 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DTP
60.7
60.7
55 60.80 55 500 0 0 0
DTR
11
11
11 11 10.60 110,500 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
4
4
4 4 4 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
3.5
3.5
3.30 3.60 3.30 255,400 0 0 0
DVN
17.3
17.3
17.10 17.30 17.10 9,200 0 0 0
DVP
75.5
75.5
76.80 76.80 75.40 15,800 100 0 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.2
10.2
10.20 10.25 10.10 6,864,700 22,000 909,300 -9.0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.6
13.6
13.50 13.80 13.50 292,400 0 7,000 -0.1
DXS
5.1
5.1
5.21 5.29 5.10 1,740,700 1,800 1,500 0.0
DXV
3.4
3.4
2.93 3.36 2.93 5,100 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 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
17.1
17.1
17.10 17.10 16.90 4,578,200 29,600 302,200 -4.6
EIC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
EID
16.9
16.9
16.90 16.90 16.90 100 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 1,200 0 0 0
ELC
13.1
13.1
13.15 13.15 12.70 700,500 43,000 9,800 0.4
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
22.4
22.4
23 23 22.40 200 0 0 0
EVE
8.6
8.6
8.48 8.60 8.30 20,600 18,500 0 0.2
EVF
11.6
11.6
11.50 11.75 11.50 1,220,800 140,500 0 1.6
EVG
3.9
3.9
3.94 3.95 3.88 192,200 4,400 4,200 0.0
EVS
5
5
5.10 5.20 5 55,100 0 0 0
F88
51.3
51.3
53.70 53.70 51.30 159,100 25,900 54,800 -1.5
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
2.8
2.8
2.90 2.90 2.77 20,500 0 0 0
FCN
10.7
10.7
10.65 10.65 10.40 743,500 12,300 33,400 -0.2
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26
26
26 26 26 0 0 0 0
FIC
15
15
15.80 15.80 15 1,500 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.5
2.5
2.47 2.60 2.42 58,700 0 0 0
FIT
2.9
2.9
2.87 2.99 2.87 659,200 0 0 0
FMC
33
33
33.10 33.10 32.90 10,400 0 0 0
FOC
61.6
61.6
61.40 61.90 61.40 8,800 0 0 0
FOX
60
60
60.70 60.80 59 91,500 0 0 0
FPT
63
63
63.40 64 63 3,041,400 546,700 952,600 -25.8
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 2,600 0 0 0
FRT
147
147
142 148.20 140.30 1,274,300 426,600 204,600 32.8
FSO
8.2
8.2
8.20 8.20 8.20 600 0 0 0
FT1
39.7
39.7
39.70 39.70 39.70 500 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
19.2
19.2
19.40 19.55 19.10 439,600 21,200 9,600 0.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.7
7.7
7.80 7.80 7.70 24,200 0 0 0
GAS
82
82
84.90 84.90 82 1,176,800 15,000 203,200 -15.7
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.1
18.1
19.90 19.90 18.10 12,300 0 0 0
GDA
11.4
11.4
11.35 11.44 11.35 49,100 0 0 0
GDH
9
9
8.60 9 8.60 2,000 0 0 0
GDT
15.8
15.8
15.85 15.90 15.80 6,300 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
75.7
75.7
72 76.60 71.50 3,058,600 533,500 150,800 28.6
GEG
11.9
11.9
12.10 12.10 11.90 152,700 0 1,700 0.0
GEL
29.5
29.5
29.10 29.60 28.95 2,602,200 161,700 330,200 -5.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.1
24.1
24 24.65 23.95 8,264,000 1,093,500 281,300 19.7
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.1
24.1
23.65 24.05 23.65 1,900 0 100 0.0
GIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GIL
7.9
7.9
7.83 8.05 7.83 33,800 1,600 600 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
21.7
21.7
21.70 21.70 21.70 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
3.40 4 3.40 1,100 0 0 0
GMD
52.1
52.1
51.93 52.67 51.73 1,035,100 335,700 102,100 18.3
GMH
6.6
6.6
6.70 6.78 6.58 800 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
1.7
1.7
1.80 1.90 1.70 24,200 0 0 0
GSM
24.1
24.1
24.10 24.10 24.10 1,500 0 0 0
GSP
10.0
10.0
9.90 10 9.90 88,800 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
11
11
8.80 11.30 8.80 700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
18.6
18.6
18.60 18.60 18.60 0 0 0 0
GVR
33.3
33.3
33.75 34.90 33.30 5,121,300 0 0 0
GVT
100.6
100.6
100.60 100.60 100.60 100 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HAC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17.7
17.7
17.70 17.70 17.70 100 0 0 0
HAG
14.1
14.1
13.95 14.10 13.90 1,658,800 239,600 18,400 3.1
HAH
52.2
52.2
52.90 53 51.70 1,950,200 140,500 462,800 -16.9
HAM
41.3
41.3
43 43 41.30 1,400 0 0 0
HAN
6.9
6.9
7.30 7.30 6.90 13,500 0 0 0
HAP
7.0
7.0
7.06 7.06 7.02 2,600 0 0 0
HAR
2.3
2.3
2.29 2.30 2.23 51,100 0 0 0
HAS
9.5
9.5
9.45 9.45 9.45 0 0 0 0
HAT
30
30
30 30 30 900 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.5
8.5
8.41 8.56 8.41 34,100 10,000 5,600 0.0
HBC
3.3
3.3
3.40 3.40 3.30 206,600 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 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 1,800 0 0 0
HCC
22.8
22.8
22.50 22.80 22.50 3,500 0 0 0
HCD
6.1
6.1
6.12 6.12 6 19,700 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.8
23.8
24.45 24.65 23.80 1,415,900 8,100 19,100 -0.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 100 0 0 0
HD6
7.1
7.1
7.50 7.50 7.10 600 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
7.8
7.8
7.80 7.80 7.70 141,100 0 0 0
HDB
22
22
22 22.20 21.92 8,447,100 1,633,800 305,800 36.6
HDC
10.7
10.7
10.50 10.75 10.30 1,162,700 71,100 23,000 0.5
HDG
15.4
15.4
15.40 15.60 15.35 490,900 49,500 37,700 0.2
HDM
31.6
31.6
31.70 31.70 31.50 800 0 0 0
HDP
26.3
26.3
26.30 26.30 26.30 3,000 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.5
27.5
27.80 27.80 27.50 600 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 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
8.40 8.80 8.40 11,600 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
105
105
108 108 104 3,700 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
78
78
73.60 78 73.60 42,700 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 123,300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.7
17.7
17.75 17.80 17.50 485,400 0 68,300 -1.2
HHS
9.3
9.3
9.25 9.39 9.21 886,200 0 0 0
HHV
9.1
9.1
9.03 9.16 9.03 1,028,700 11,900 1,000 0.1
HID
4.2
4.2
4.43 4.66 4.21 1,020,300 16,100 14,000 0.0
HII
9.5
9.5
9.85 9.90 9.22 599,400 24,700 165,400 -1.4
HIO
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28
28
28 28 28 1,700 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
12.8
12.8
12.90 12.90 12.40 10,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
798
798
798 798 798 100 100 100 0
HLC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HLD
12.8
12.8
12.80 12.80 12 11,800 0 2,800 0.0
HLO
16
16
16 16 16 100 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
10.8
10.8
10.75 10.80 10.50 25,400 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
10.2
10.2
10.60 10.60 10.20 3,700 0 0 0
HMH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HMR
9
9
9 9 9 100 0 0 0
HMS
30.4
30.4
30.40 30.40 30.40 100 0 0 0
HNA
21.4
21.4
21.45 21.45 21 7,500 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 9.09 8.51 15,400 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6.1
6.1
6 6.10 5.90 481,400 0 1,200 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
7.8
7.8
7.80 7.80 7.70 115,200 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HOT
16.5
16.5
16.50 16.50 16.50 200 0 0 0
HPA
26.3
26.3
26.35 26.45 26.15 80,700 0 0 0
HPB
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 700 0 0 0
HPG
20.2
20.2
20.30 20.50 20.15 13,350,300 1,148,300 2,819,800 -33.8
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 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
23.6
23.6
23.60 23.60 23.60 100 0 0 0
HPX
4
4
3.98 4 3.95 763,900 0 5,900 0.0
HQC
1.9
1.9
1.85 1.87 1.84 1,822,100 48,900 0 0.1
HRB
26.4
26.4
26.40 26.40 26.40 500 0 0 0
HRC
30.6
30.6
32.45 32.45 30.50 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10
10
10 10.10 9.99 1,123,200 5,700 11,400 -0.1
HSL
8.8
8.8
8.81 9 8.81 136,700 0 0 0
HSM
5.3
5.3
5.20 5.30 5.20 800 0 0 0
HSP
16.4
16.4
16.40 16.40 16.40 1,200 0 0 0
HSV
3.7
3.7
3.70 3.70 3.70 4,800 0 0 0
HT1
11.9
11.9
11.85 11.95 11.80 125,100 0 500 0.0
HTC
33.7
33.7
33.67 33.67 33.67 100 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 10,500 0 0 0
HTG
33.2
33.2
33.10 33.20 33.05 5,000 0 0 0
HTI
18.2
18.2
18.15 18.20 18.15 6,000 0 900 0.0
HTL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HTM
10.5
10.5
10.80 10.80 10.50 600 0 0 0
HTN
7.4
7.4
7 7.39 7 332,400 15,300 100 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
11.7
11.7
11.80 11.80 11.10 1,400 0 0 0
HU1
4.2
4.2
4.21 4.21 4.21 800 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 8.30 200 0 0 0
HU6
3.5
3.5
3.80 3.80 3.50 1,300 0 0 0
HUB
11.0
11.0
11 11 10.95 12,700 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12.6
12.6
12.50 12.60 12.30 1,772,200 3,400 30,400 -0.3
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.3
10.3
10.25 10.35 10.20 308,000 21,700 2,300 0.2
HVN
20.6
20.6
21.05 21.10 20.50 405,100 12,200 31,600 -0.4
HVT
23.1
23.1
23.20 23.20 23.10 1,300 0 0 0
HVX
2.3
2.3
2.10 2.30 2.10 1,900 0 0 0
HWS
15
15
14.30 15 14.20 5,200 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 1.60 400 0 0 0
ICG
10.4
10.4
10.80 10.80 10.40 13,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.5
24.5
25 25 24.50 300 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 5,200 0 0 0
IDC
33.6
33.6
33.50 34.50 33.30 1,762,200 103,400 389,500 -9.7
IDI
4.5
4.5
4.52 4.57 4.51 83,600 0 0 0
IDJ
3
3
3 3.10 3 83,300 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.7
21.7
21.60 21.70 21.60 500 0 0 0
IFS
17.4
17.4
17.40 17.40 17.40 200 0 200 0.0
IJC
6.7
6.7
6.69 6.79 6.69 724,200 44,600 100 0.3
ILA
6.1
6.1
6.10 6.10 6 4,500 0 0 0
ILB
18.9
18.9
18.90 19 18.90 75,200 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
18
18
18 18 18 500 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.2
36.2
36.75 36.80 36.20 3,600 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
35.9
35.9
35.80 35.90 35.80 2,400 0 0 0
IPA
12.7
12.7
12.90 12.90 12.60 37,800 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
21.5
21.5
22 22 21.50 2,900 0 0 0
IST
30.4
30.4
30.40 30.40 30.40 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.75 8.89 8.72 47,200 0 3,000 0.0
ITD
10.9
10.9
10.85 10.95 10.85 26,200 25,800 0 0.3
ITQ
2.5
2.5
2.60 2.60 2.50 56,700 0 0 0
ITS
2.8
2.8
2.90 2.90 2.70 7,300 0 0 0
IVS
6.3
6.3
6.40 6.40 6.10 10,000 400 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
2.5
2.5
2.64 2.64 2.48 239,200 2,600 0 0.0
KAI
11.7
11.7
11.60 11.90 11.60 115,400 0 0 0
KBC
25.4
25.4
25.40 25.65 25.15 1,209,100 39,300 416,000 -9.6
KCB
9.5
9.5
9.70 9.70 9.50 28,500 0 0 0
KDC
50.9
50.9
50.50 50.90 50.50 102,100 700 4,200 -0.2
KDH
14.0
14.0
14.05 14.14 13.86 2,663,600 393,000 33,300 5.6
KDM
20.7
20.7
20.20 20.80 20 7,200 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 1,700 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.7
4.7
4.65 4.68 4.63 2,120,100 0 228,500 -1.1
KHP
9.5
9.5
9.46 9.46 9.46 1,000 0 0 0
KHS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
14
14
14 14 14 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
11.7
11.7
11.95 12.05 11.70 253,800 0 30,900 -0.4
KMR
2.3
2.3
2.20 2.25 2.14 4,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
17.0
17.0
16.95 16.95 16.95 13,300 0 0 0
KSB
12.8
12.8
12.85 12.95 12.70 318,500 5,500 0 0.1
KSD
5
5
5 5 5 100 0 0 0
KSF
76
76
75.70 78 75.70 64,800 2,900 1,800 0.1
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
13
13
13 13 13 0 0 0 0
KSV
107.5
107.5
109 112 107.50 36,300 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
22.5
22.5
27 30 22.50 4,800 0 0 0
KTS
19.4
19.4
19.70 19.70 18.20 600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1 0.90 17,300 0 0 0
L10
24
24
24 24 24 500 0 0 0
L12
4.7
4.7
4.70 4.70 4.40 1,000 0 0 0
L14
17.8
17.8
18 18.20 17.80 24,700 1,500 0 0.0
L18
13.6
13.6
13 13.60 13 10,600 0 0 0
L35
2.3
2.3
2.30 2.30 2 600 0 0 0
L40
20.8
20.8
21.30 21.50 20 10,800 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 1,000 0 0 0
L45
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 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
19.1
19.1
19.05 19.05 19.05 0 0 0 0
LAI
7.5
7.5
7.50 7.50 7.50 1,800 0 0 0
LAS
11.2
11.2
11.29 11.38 11.20 415,400 1,000 0 0.0
LAW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
LBE
14.8
14.8
14.90 15.20 14.80 3,100 0 0 0
LBM
29.4
29.4
28.20 29.40 28.20 20,700 19,100 200 0.6
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.5
6.5
6.51 6.57 6.51 857,400 49,600 5,000 0.3
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.5
2.5
2.44 2.49 2.43 762,600 0 14,800 0.0
LDP
7.7
7.7
7.50 7.70 7.50 24,600 0 0 0
LDW
23
23
23 23 23 100 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.3
4.3
4.59 4.59 4.19 7,700 0 0 0
LHC
45.9
45.9
45.10 45.90 45.10 6,300 0 0 0
LHG
26.7
26.7
26.55 26.75 26 28,100 0 900 0.0
LIC
30
30
30 30 30 500 0 0 0
LIG
2.9
2.9
2.80 2.90 2.80 45,200 0 0 0
LIX
24.8
24.8
24.80 24.80 24.25 5,200 100 0 0.0
LKW
29.4
29.4
29.20 29.40 29.20 400 0 0 0
LLM
28.4
28.4
27 28.40 26.90 8,900 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 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
10.9
10.9
10.90 10.90 10.90 100 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 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
44
44
44.10 44.50 43.60 1,142,800 147,200 88,000 2.6
LPS
18.7
18.7
19.80 20.20 18.65 1,765,400 82,000 31,700 0.9
LPT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.4
35.4
34.30 35.50 34 13,300 0 0 0
LSS
7.8
7.8
7.87 7.87 7.71 34,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
19.5
19.5
18.60 19.50 18.60 2,400 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.3
10.3
10.30 10.50 10.30 7,300 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 100 0 0 0
MBB
19.7
19.7
19.65 19.80 19.55 6,955,000 575,900 1,107,000 -10.4
MBG
2.2
2.2
2.20 2.30 2.20 47,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.6
15.6
15.50 15.80 15.40 2,041,500 20,100 9,700 0.2
MBT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 11,500 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 16,400 0 0 0
MCH
139
139
143 143 137.60 204,300 21,200 35,600 -2.0
MCM
26.5
26.5
26.40 26.50 26.35 13,900 0 0 0
MCO
4.7
4.7
4.60 4.70 4.60 1,000 0 0 0
MCP
28.2
28.2
28.15 28.15 28.10 32,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8.60 8.60 8 600 0 0 0
MDF
7.5
7.5
7.50 7.50 6.90 2,600 0 0 0
MDG
37.0
37.0
36 36.95 36 3,000 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 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 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.5
27.5
27.60 29.90 27.40 1,800 0 0 0
MGC
10
10
10 10 10 0 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MH3
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MHC
7
7
7 7 7 900 0 0 0
MIC
8
8
8 8 8 0 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.3
16.3
16.05 16.40 15.85 222,700 50,300 3,900 0.8
MKP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
MKV
12
12
12 12 12 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 0 0 0 0
MML
26
26
26.30 26.80 26 79,700 12,300 200 0
MNB
25
25
25 25 25 300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
13.70 13.80 13.70 300 100 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18
18
18 18 18 300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.2
14.2
14.05 14.35 13.95 8,998,400 204,300 255,400 -0.7
MSH
29.8
29.8
29.75 29.80 29.70 84,700 23,700 47,600 -0.7
MSN
69
69
69.90 70.30 69 4,122,100 1,313,000 851,800 32.5
MSR
55
55
54.60 56.50 54.40 1,913,200 1,350 54,900 0
MST
9.2
9.2
9.30 9.30 9.10 1,048,700 19,100 108,000 -0.8
MTA
10
10
10 10.10 10 3,800 700 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MTP
13
13
12 13.20 12 1,300 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
12.5
12.5
11.40 12.50 11.30 2,500 0 0 0
MVC
11.4
11.4
11.10 11.50 11.10 43,500 0 0 0
MVN
62
62
59.80 62.10 58.90 31,700 0 0 0
MWG
71.4
71.4
71.55 71.94 70.76 2,966,000 500 600 0.0
MZG
12.0
12.0
12.05 12.15 11.85 229,600 100 2,000 0.0
NAB
12.3
12.3
12.20 12.40 12.20 1,324,400 83,700 75,300 0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.10 47.80 240,800 0 21,200 -1.0
NAG
6.4
6.4
6.30 6.40 6.20 13,900 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.7
30.7
30.70 30.70 30.70 200 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13
13
13 13 13 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.8
17.8
17 17.80 17 72,500 0 800 0.0
NBC
7.7
7.7
7.80 7.80 7.60 21,000 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
10.6
10.6
10.40 10.60 9 29,100 0 3,300 0
NCS
31.5
31.5
36.10 36.10 31.50 1,800 0 100 0
NCT
83.1
83.1
83 83.10 83 9,500 0 4,500 -0.4
ND2
32.5
32.5
32.50 32.50 32.50 3,100 0 0 0
NDC
162.8
162.8
162.80 162.80 162.80 100 0 100 0
NDN
7.8
7.8
8 8 7.80 62,100 0 2,000 0.0
NDP
20
20
20 20 20 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 400 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NED
5.7
5.7
5.70 5.70 5.70 11,700 0 0 0
NET
59.3
59.3
59.05 59.41 57.79 10,600 0 0 0
NFC
51.2
51.2
51 51.20 51 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.8
6.8
6.63 6.88 6.63 85,600 2,400 500 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
50
50
50 50 50 800 0 0 0
NHH
9.8
9.8
9.69 10 9.53 10,200 0 0 0
NHT
11.7
11.7
11.60 11.70 11.60 2,900 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
9.5
9.5
9.50 9.59 9.46 1,211,700 62,100 119,200 0
NLG
21.8
21.8
21.80 21.95 21.50 1,509,300 68,100 462,600 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.8
38.8
37.70 39 37.50 25,700 0 0 0
NNT
54.5
54.5
54.50 54.50 54.50 100 100 0 0
NO1
3.7
3.7
3.50 3.85 3.50 8,000 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10
10
10.50 10.50 10 3,500 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 668,600 0 0 0
NSC
61.1
61.1
65 65 61.10 1,100 0 800 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
4 4 3.90 29,900 500 0 0.0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
10.84 11.20 10.84 51,200 0 0 0
NT2
22.1
22.1
21.25 22.15 21.25 2,174,800 372,600 65,200 0
NTC
133
133
132.30 133 132 5,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 6,900 0 0 0
NTL
11.4
11.4
11.75 11.75 11.40 160,300 500 300 0
NTP
52.5
52.5
52.30 53.30 52.30 112,400 4,900 900 0.2
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
14.3
14.3
13.50 14.40 13.30 1,938,100 151,700 95,200 0.7
NVL
10.2
10.2
9.60 10.60 9.60 97,059,000 3,590,300 8,547,829 0
NVP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVT
6.8
6.8
6.75 6.75 6.75 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
2.9
2.9
3.30 3.30 2.90 3,300 0 0 0
OCB
10.1
10.1
10.10 10.15 10.10 394,200 11,900 900 0
OCH
6.3
6.3
6.30 6.30 6.20 18,100 0 0 0
ODE
45.6
45.6
45.50 45.80 45.50 26,300 0 0 0
OGC
2.0
2.0
2.09 2.09 2.04 93,300 0 0 0
OIL
13.3
13.3
13.70 13.70 13.20 1,390,800 400 0 0
ONE
9.6
9.6
8.90 9.60 8.80 600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.9
19.9
19.90 19.90 19.90 700 0 0 0
ORS
13.2
13.2
13.20 13.30 13.10 1,426,600 50,500 3,600 0
PAC
13.8
13.8
13.60 14 13.60 59,200 3,300 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
17.95 18.85 17.95 617,800 97,200 211,400 0
PAP
30
30
30 30 30 0 0 0 0
PAS
2.1
2.1
2.10 2.10 2.10 100 0 0 0
PAT
76
76
75.60 76.20 75.50 36,500 0 0 0
PBC
5.2
5.2
5.10 5.20 5 20,300 0 0 0
PBP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.8
20.8
20.20 20.75 20 2,277,300 170,131 143,834 0
PCB
8.7
8.7
8.90 8.90 8.70 164,800 0 0 0
PCC
21
21
21 21 21 100 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PCH
18.5
18.5
18.50 18.80 18.50 97,100 0 2,000 0.0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.3
10.3
10.30 10.30 10.20 2,800 0 0 0
PDB
23.2
23.2
23.60 23.60 23.10 2,100 0 500 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
83.7
83.7
84.90 84.90 83.70 300 0 0 0
PDR
11.3
11.3
11.20 11.25 11.05 3,308,100 11,100 42,346 0
PDV
8.8
8.8
9.03 9.11 8.82 30,000 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 1,900 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 0 0 0 0
PET
56.9
56.9
54 57 52.90 1,046,900 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 30,600 0 0 0
PGB
9.8
9.8
9.70 9.90 9.50 33,500 0 0 0
PGC
14.2
14.2
14.50 14.70 14.20 16,600 0 1,400 0
PGD
21.2
21.2
21.20 21.25 20.95 3,900 100 0 0
PGI
19.9
19.9
19.85 19.85 19.85 0 0 0 0
PGN
6
6
6 6 6 200 0 0 0
PGS
83.1
83.1
80 90 75.60 1,300 0 0 0
PGT
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PGV
22.0
22.0
21.85 22.30 21.35 11,700 0 0 0
PHC
3.7
3.7
3.74 3.74 3.51 9,100 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 0 0 0 0
PHP
46.5
46.5
47.40 48.20 46.10 224,000 2,600 0 0
PHR
33.6
33.6
33 34.50 32.90 965,000 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 9,700 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
PIC
13.7
13.7
13.70 13.70 13.70 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
7.8
7.8
7.70 7.80 7.14 24,200 0 0 0
PIV
6
6
6.30 6.30 6 84,200 0 0 0
PJC
36.6
36.6
31.20 36.60 31.20 200 0 0 0
PJS
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PJT
8.7
8.7
8.55 8.71 8.55 400 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
18.6
18.6
18.80 18.90 18.50 45,600 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PLP
3.8
3.8
3.68 3.76 3.65 52,700 600 500 0
PLX
35.6
35.6
36.20 36.30 35.50 2,712,600 30,200 283,000 0
PMB
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PMC
121.5
121.5
116 121.50 116 1,200 0 0 0
PMG
5.5
5.5
5.80 5.80 5.48 200 0 0 0
PMJ
16.8
16.8
16.80 16.80 16.80 100 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
36.4
36.4
36.40 36.40 36.40 100 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32
32
32.50 32.50 32 3,500 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
26.6
26.6
26.60 26.60 26.60 2,374,300 62,428 2,404,593 0
PNP
18.8
18.8
18.80 18.80 18.80 700 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
3.30 3.30 3.30 0 0 0 0
POS
14.8
14.8
14.70 14.90 14.70 2,300 0 0 0
POT
20
20
20 20 20 1,300 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13
13
12.70 13.30 12.70 18,183,200 2,318,700 1,025,149 0
PPC
8.7
8.7
8.60 8.72 8.58 78,100 25,400 500 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 2,400 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 9.21 400 0 0 0
PPT
15.2
15.2
15.40 15.40 15.10 130,400 0 0 0
PPY
7
7
7 7 7 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.9
9.9
9.50 9.90 8.40 2,300 0 0 0
PRE
30
30
30.20 30.30 30 3,000 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9.5
9.5
8.80 9.50 8.80 13,300 0 0 0
PSB
5
5
4.80 5 4.80 17,100 0 0 0
PSC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSD
12.5
12.5
11.80 12.50 11.80 221,700 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 8 7.80 73,300 900 0 0.0
PSL
5.7
5.7
6.20 6.40 5.70 17,200 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
16
16
16 16 16 0 0 0 0
PSW
7.4
7.4
7.40 7.40 7.30 1,200 0 0 0
PTB
29.0
29.0
28.60 29 28.25 50,800 24,900 4,200 0
PTC
5.4
5.4
5.12 5.42 5.12 64,200 0 0 0
PTD
7.9
7.9
8 8 7.80 12,100 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
18.9
18.9
18 18.90 18 1,300 0 0 0
PTL
1.7
1.7
1.73 1.73 1.68 1,500 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.6
4.6
4.60 4.60 4.10 8,100 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
2.2
2.2
2.10 2.20 2 831,200 0 0 0
PVB
20.9
20.9
21.30 21.40 20.90 52,100 1,800 0 0.0
PVC
12.2
12.2
12.60 12.60 12.20 471,300 0 0 0
PVD
18.3
18.3
18.60 18.85 17.65 3,242,500 22,500 33,636 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
6
6
6.20 6.20 5.90 19,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.5
66.5
66.90 67 65.80 23,900 0 600 0.0
PVL
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 1,300 0 0 0
PVP
20.9
20.9
21.90 21.90 20.60 1,870,000 114,500 157,600 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.5
33.5
34.10 34.20 33.30 3,539,000 28,300 135,800 -3.6
PVT
23.8
23.8
24.70 24.90 23.60 8,283,800 287,583 1,487,583 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
5
5
5.50 5.50 5 2,200 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10.7
10.7
10.30 10.70 10.20 36,000 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
QCG
9.6
9.6
9.70 9.70 9.50 67,800 3,600 2,500 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.8
32.8
32.80 32.80 32.80 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 0 0 0 0
QNS
51.2
51.2
50.50 51.20 50.40 456,100 90,100 50,100 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
34.2
34.2
34.20 34.20 34.20 300 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 0 0 0 0
QST
21
21
21 21 21 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
10.8
10.8
10.80 10.90 10.80 117,700 0 0 0
RAL
73.5
73.5
74 74 73.50 1,300 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
RCC
19.5
19.5
19.50 19.50 19.50 200 0 12,500 0
RCL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
REE
47.9
47.9
47.10 48.45 47.10 947,600 1,087 61,200 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
5.1
5.1
4.60 6 4.60 1,000 0 0 0
RTB
25
25
25 26.30 24.80 4,900 0 0 0
RYG
8.2
8.2
8.29 8.29 8.10 2,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 700 0 700 0
S55
59.9
59.9
59.90 59.90 59.90 0 0 0 0
S72
6
6
6 6 6 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.4
7.4
7.30 7.40 7.20 9,400 0 0 0
SAB
42.9
42.9
43.10 43.30 42.90 361,400 22,500 79,018 0
SAC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 4,400 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.05 6.16 6 56,400 1,100 0 0
SAS
33
33
32.90 33 32.80 13,100 0 0 0
SAV
12.6
12.6
12 12.60 12 700 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24
24
24.80 24.80 24 3,800 0 0 0
SBB
18.4
18.4
18.60 18.80 18.40 46,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
14.0
14.0
14.35 14.35 13.95 293,000 25,100 17,600 0
SBH
40
40
38.50 40 38.50 1,300 0 0 0
SBL
8
8
7.20 8 7.20 58,500 0 0 0
SBM
32
32
32 32 32 100 0 0 0
SBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBS
4
4
4 4.10 4 135,000 100 0 0
SBT
22.8
22.8
23 23.05 22.75 1,082,500 15,700 140,302 0
SBV
6.3
6.3
6.28 6.28 5.80 300 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SCG
64.7
64.7
64.80 64.90 64.60 30,900 0 0 0
SCI
8.4
8.4
8.40 8.40 8.40 22,700 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 1,000 0 0 0
SCL
28.6
28.6
28.50 29.50 28 131,600 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.92 4 3.90 1,476,600 221,000 8,400 0
SCS
43.9
43.9
44 44 43.85 31,900 5,100 6,900 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.5
9.5
9.50 9.50 9.50 68,400 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 25,900 0 1,000 0.0
SD6
1.6
1.6
1.60 1.60 1.60 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
10.4
10.4
10.50 10.50 10.40 10,400 0 500 0.0
SDA
1.9
1.9
1.70 1.90 1.70 220,500 0 0 0
SDC
6.3
6.3
6.30 6.30 6.30 200 0 200 0.0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDK
14.1
14.1
12.50 14.10 12.50 23,100 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 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
53.8
53.8
49 53.80 49 2,900 0 0 0
SEB
43.4
43.4
43.40 43.40 43.40 0 0 0 0
SED
15.1
15.1
15.10 15.10 15.10 4,100 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SFC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SFG
10.5
10.5
10.45 10.45 10.45 0 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
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
SGC
110
110
110 110 110 0 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
18
18
18 18 18 100 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52
52
51.50 52 51.40 2,700 0 0 0
SGP
19.6
19.6
19.30 19.60 19.30 33,800 26,800 0 0
SGR
10.7
10.7
10.65 10.70 10.40 38,200 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
9
9
8.52 9 8.50 60,700 0 0 0
SHA
3.9
3.9
3.76 3.88 3.76 600 0 0 0
SHB
11.5
11.5
11.40 11.45 11.30 29,441,400 409,701 1,062,742 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SHI
14
14
13.75 14 13.75 223,700 0 13,200 0
SHN
8
8
7.50 8 7.50 239,800 0 0 0
SHP
31.1
31.1
31 31.05 31 800 0 200 0
SHS
12.5
12.5
12.48 12.87 12.48 7,739,800 226,700 12,600 2.8
SID
11.1
11.1
11.10 11.10 11.10 700 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.1
49.1
49.05 49.90 49.05 50,300 0 0 0
SIV
38
38
38 38 38 100 0 0 0
SJ1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SJD
13.9
13.9
13.85 13.90 13.85 26,700 200 2,700 0
SJE
10.5
10.5
10.60 10.60 10.40 47,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
52.2
52.2
52.40 52.70 51.60 2,600 200 300 0
SKG
7.2
7.2
7.22 7.28 7.19 27,100 0 0 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
22.7
22.7
22.70 22.70 22.70 100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150.3
150.3
149.90 150.30 146.30 1,600 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 2,500 0 0 0
SMB
41
41
41.50 41.50 40.50 600 200 0 0
SMC
10.1
10.1
10 10.05 9.83 72,600 900 0 0
SMN
6.3
6.3
6.20 6.30 5.80 1,700 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
23.0
23.0
23.12 23.12 22.93 700 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9
9
9 9 9 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 2,700 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 0 0 0 0
SRC
36.3
36.3
36.25 36.25 36.25 0 0 0 0
SRF
7.9
7.9
7.51 7.90 7.36 38,000 0 0 0
SSB
18.3
18.3
19.50 19.50 18.25 1,906,000 172,000 254,876 0
SSC
21.3
21.3
21.25 21.25 21.25 100 0 101 0
SSG
5.3
5.3
5.20 5.40 5.20 2,300 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.1
20.1
20.30 20.55 20.05 15,011,100 740,290 1,301,422 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.05 2.12 2.05 55,900 0 0 0
STB
74
74
75.90 76.30 73.90 2,742,800 100,800 280,994 0
STC
11.2
11.2
11.20 11.20 11.20 800 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
STG
38.1
38.1
38.05 38.05 38.05 0 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.9
7.9
7.88 7.88 7.88 1,200 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 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
20
20
20 20 20 0 0 0 0
SVD
4.8
4.8
4.82 4.82 4.82 100 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.7
3.7
3.80 3.90 3.70 136,900 0 0 0
SVT
9.6
9.6
9.30 9.63 9.30 400 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SZB
41.4
41.4
41.40 41.90 41.20 25,600 0 0 0
SZC
17.3
17.3
17.20 17.60 17.20 248,500 40,900 3,542 0
SZE
7.6
7.6
8 8 7.60 500 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
26.9
26.9
27 27.10 26.80 33,800 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
10.7
10.7
10.80 10.80 10.70 1,100 0 0 0
TAB
30.5
30.5
30.50 30.50 30.50 100 0 0 0
TAH
22.4
22.4
22.20 22.40 22.20 13,900 0 0 0
TAL
22.8
22.8
22.50 22.80 22 325,900 0 0 0
TAR
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.5
32.5
31.50 32.45 31.50 1,600 0 1,500 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.6
32.6
32.80 32.85 32.30 16,570,700 578,810 5,393,100 0
TCD
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TCH
11.6
11.6
11.60 11.60 11.25 3,979,200 598,800 77,647 0
TCI
9.9
9.9
9.91 9.91 9.70 107,500 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
29.0
29.0
29.05 29.10 28.95 12,900 1,000 0 0
TCM
15.5
15.5
15.60 15.65 15.35 699,200 22,800 200 0
TCO
10.8
10.8
11.10 11.10 10.55 298,600 5,800 1,100 0
TCR
2.0
2.0
2.14 2.14 2.03 800 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TCW
29.5
29.5
29.50 29.50 29.50 200 0 0 0
TCX
29.2
29.2
29.50 29.70 29.15 1,336,700 0 0 0
TD6
6.4
6.4
6.50 6.50 6.30 10,200 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
6.4
6.4
6.48 6.48 6.20 29,100 0 0 0
TDF
7.4
7.4
7.40 7.40 7.40 200 0 0 0
TDG
2.1
2.1
2.12 2.12 2.10 4,300 0 0 0
TDH
3.0
3.0
2.91 3 2.91 13,700 0 0 0
TDM
58.6
58.6
58.60 58.60 58.60 0 0 0 0
TDP
27.5
27.5
27.80 28 27.45 372,900 5,600 20,800 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 6.30 31,300 0 0 0
TDW
47.7
47.7
47.70 47.70 47.70 100 0 0 0
TED
73.5
73.5
73.50 73.50 73.50 0 0 0 0
TEG
5.8
5.8
5.75 5.98 5.71 38,100 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.8
41.8
41.80 41.80 41.80 0 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 400 0 0 0
THD
121
121
121.80 121.80 121 1,100 0 0 0
THG
28
28
27.80 28 27.65 9,500 5,000 600 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
9.20 9.20 9.20 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7 7 6.90 15,500 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TID
19.5
19.5
19.50 20.90 19.50 4,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.6
5.6
5.60 5.70 5.50 450,100 0 0 0
TIN
99.5
99.5
100 100 94 2,600 0 0 0
TIP
15.9
15.9
15.90 15.90 15.90 9,700 0 0 0
TIS
4.1
4.1
4.10 4.10 4 6,300 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 3,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 300 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8 8.07 8 12,600 0 0 0
TLG
52.9
52.9
52.60 53 52.40 137,600 16,200 4,000 0
TLH
3.1
3.1
3.03 3.15 2.96 163,300 0 0 0
TLP
6.9
6.9
6.90 7.20 6.90 9,800 0 0 0
TMB
42
42
42 42 42 11,500 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
50
50
50 50 50 0 0 0 0
TMS
33
33
32.60 33 32.60 200 0 100 0
TMT
11.3
11.3
11 11.25 11 8,800 0 5,400 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
11.9
11.9
11.50 11.95 11.50 1,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
26.8
26.8
26.75 26.75 26.75 0 0 0 0
TNG
16.4
16.4
16.40 16.50 16.30 85,200 8,600 7,400 0.0
TNH
6
6
6.25 6.25 5.98 201,200 100 52,847 0
TNI
4.6
4.6
4.60 4.71 4.59 303,000 1,000 20,500 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
10.3
10.3
10.25 10.45 10.25 13,300 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
82.8
82.8
81.80 84 81.80 43,900 0 0 0
TOT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.1
12.1
12.25 12.25 12.09 5,569,300 458,900 261,028 0
TPC
11.9
11.9
11.90 11.90 11.90 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
37
37
37 37 37 400 0 0 0
TRC
24.7
24.7
24.35 25.10 24.25 446,200 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TRT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TRV
10.5
10.5
10.50 10.50 10.50 2,800 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TSA
13.8
13.8
13.65 13.80 13 13,700 0 0 0
TSB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TSC
1.7
1.7
1.84 1.86 1.74 275,000 0 92,300 0
TSD
3
3
3 3 3 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
11
11
10.50 11 10.20 900 0 0 0
TTA
10.8
10.8
10.70 10.85 10.70 33,800 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 0 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
1.5
1.5
1.51 1.56 1.50 481,900 0 28,100 0
TTG
23.5
23.5
23 23.50 22.50 3,700 0 0 0
TTH
2
2
2 2.10 2 92,200 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTN
11.8
11.8
11.60 11.80 11.50 21,600 0 0 0
TTS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TV1
19.1
19.1
18.54 19.29 18.54 86,000 0 0 0
TV2
25.8
25.8
25.65 25.85 25.60 91,200 0 19,500 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
13.9
13.9
13 13.90 13 3,100 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TVA
13
13
13 13 13 500 0 0 0
TVB
6.3
6.3
6.50 6.50 5.90 300 0 0 0
TVC
6.9
6.9
6.90 6.90 6.90 2,000 0 0 0
TVD
8.8
8.8
8.70 8.80 8.60 22,100 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.1
9.1
8.80 9.20 8.80 647,700 0 0 0
TVS
14.8
14.8
14.75 14.85 14.50 89,200 0 2,400 0
TVT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TYA
16.9
16.9
16.95 18.05 16.90 2,200 0 0 0
UCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
UDC
2.5
2.5
2.40 2.60 2.40 1,000 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.41 9,400 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
ULG
11.5
11.5
11.50 11.50 11.50 100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
10.1
10.1
10.10 10.10 10.10 10,900 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.4
10.4
9 10.40 9 2,100 2,000 0 0.0
V21
5.7
5.7
5.70 5.70 5.70 0 0 0 0
V68
26.4
26.4
26.40 26.40 26.40 0 0 0 0
VAB
9
9
9.02 9.02 8.94 637,700 0 0 0
VAF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VAV
31.2
31.2
32 32 31.20 12,100 0 0 0
VBB
13.3
13.3
12.35 13.30 11.80 255,900 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VC1
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VC2
2.9
2.9
3 3.10 2.90 32,800 0 0 0
VC3
23.4
23.4
23.40 23.50 23.30 1,146,000 10,200 11,300 0.0
VC6
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC7
6.5
6.5
6.50 6.50 6.20 44,400 0 0 0
VC9
4.3
4.3
4.10 4.30 4.10 600 0 0 0
VCA
6.6
6.6
6.69 6.69 6.64 200 0 0 0
VCB
58
58
58.30 58.50 58 2,228,800 327,220 238,340 0
VCC
9.3
9.3
9.20 9.30 9 4,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.1
287.1
287.10 287.10 287.10 400 0 0 0
VCG
13.7
13.7
13.65 13.85 13.65 1,071,000 67,800 9,805 0
VCI
19.4
19.4
19.60 19.75 19.35 3,894,000 181,200 756,007 0
VCK
28.0
28.0
28.15 28.40 27.95 1,370,500 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCP
23.2
23.2
23 23.20 22.80 52,400 0 0 0
VCR
62
62
55 62 55 15,000 0 0 0
VCS
30.4
30.4
30.70 30.70 30.40 39,100 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
10.8
10.8
10.80 10.80 10.80 3,000 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
40.9
40.9
40.85 40.85 40.85 3,700 0 0 0
VDS
9.9
9.9
9.85 9.99 9.85 249,800 7,500 9,800 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.90 2.70 9,300 0 0 0
VE3
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VEA
37
37
36.90 37 36.70 306,600 0 77,800 0
VEC
30.6
30.6
34.40 34.40 30.60 2,100 0 0 0
VEF
80.9
80.9
80.60 81 80.60 4,300 0 0 0
VES
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VET
14.4
14.4
13.70 14.40 13.70 400 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.3
42.3
42.25 42.25 42.20 9,700 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VFS
9.9
9.9
9.90 10 9.80 404,700 0 47,900 -0.5
VGC
45
45
43.10 45.50 42.95 2,538,800 94,000 286,300 0
VGG
37
37
37.40 37.40 37 800 0 0 0
VGI
80.3
80.3
80.80 81.40 79.80 148,300 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28.20 28.20 28 7,200 0 0 0
VGR
144.9
144.9
144.90 144.90 144.90 400 0 100 0
VGS
14.4
14.4
14.40 14.60 14.30 127,200 0 0 0
VGT
11.1
11.1
11 11.30 11 403,600 0 0 0
VGV
58.7
58.7
48.52 58.66 48.52 2,900 0 0 0
VHC
48.5
48.5
48 49.25 48 187,400 120,900 167,671 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
2.7
2.7
2.80 2.90 2.70 142,200 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 1.50 495,000 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
11
11
9.50 11 9.50 9,700 0 0 0
VHM
68.5
68.5
69.80 70.50 68.50 6,415,700 239,856 4,961,607 0
VIB
13.4
13.4
13.50 13.50 13.25 2,245,200 28,600 70,100 0
VIC
227.9
227.9
229.70 232.40 227.50 1,584,300 170,103 529,158 0
VID
4.4
4.4
4.30 4.48 4.30 2,100 2,000 500 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14
14
14.50 14.60 14 15,500 0 0 0
VIG
3.8
3.8
3.80 3.80 3.70 77,700 0 7,000 0.0
VIM
10.5
10.5
10.50 10.50 10.50 200 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
9.9
9.9
9.84 9.98 9.80 23,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
26.70 26.70 24.10 13,500 0 0 0
VIW
20.8
20.8
21.10 21.10 20.40 62,400 0 0 0
VIX
12.3
12.3
12.45 12.65 12.30 21,090,600 992,955 2,099,135 0
VJC
132
132
133.70 134.50 131.80 836,900 51,100 93,528 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6.8
6.8
5.70 6.80 5.70 200 0 0 0
VLB
48.2
48.2
47.70 48.40 47.70 9,200 0 0 0
VLC
11.6
11.6
11.60 11.70 11.60 81,000 0 0 0
VLG
6.5
6.5
8 8 6.50 1,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.5
10.5
10.30 10.50 10.30 3,400 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMD
13.5
13.5
13.50 13.50 13.50 100 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VNA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VNB
17.7
17.7
17.80 18.50 17.70 129,500 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VND
13.9
13.9
14.05 14.20 13.85 5,043,000 99,201 707,608 0
VNE
2
2
2 2 1.90 147,600 0 0 0
VNF
13.2
13.2
13.20 13.20 13.20 400 0 0 0
VNG
5.4
5.4
5.43 5.43 5.43 100 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNM
59.4
59.4
60.80 60.80 59.40 1,776,100 736,237 789,391 0
VNP
17.1
17.1
17 17.90 17 32,600 0 0 0
VNR
18.1
18.1
18 18.10 18 6,600 0 0 0
VNS
6.5
6.5
6.53 6.53 6.53 0 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
550
550
515 550 500 5,900 0 0 0
VOS
11.7
11.7
12.30 12.30 11.51 2,047,000 5,800 57,800 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.4
23.4
22.95 23.40 22.90 16,774,900 506,538 2,967,490 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.8
20.8
20.65 20.80 20.50 2,500 700 0 0
VPG
1.4
1.4
1.49 1.49 1.40 169,400 0 0 0
VPH
2.7
2.7
2.73 2.73 2.69 5,300 0 0 0
VPI
59.3
59.3
60.40 61.50 59.30 1,174,700 426,800 18,115 0
VPL
79.2
79.2
79.80 79.80 78.50 656,500 109,600 36,200 0
VPR
7
7
7 7 7 0 0 0 0
VPS
8.4
8.4
8.48 8.49 8.40 600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.8
25.8
25.10 25.80 25.10 2,441,100 0 0 0
VQC
13
13
13 13 13 400 0 0 0
VRC
11.8
11.8
11.70 11.80 11.70 201,400 0 0 0
VRE
24.4
24.4
24.20 24.50 24.10 3,146,200 360,000 422,933 0
VRG
13.1
13.1
13.10 13.10 13.10 300 0 0 0
VSA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VSC
13.2
13.2
13.55 13.70 13.15 8,459,500 97,200 794,700 0
VSE
6.9
6.9
6.90 6.90 6.90 400 0 0 0
VSF
25.7
25.7
25.50 25.70 25.50 37,500 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.1
41.1
41 41.10 40.80 14,400 0 0 0
VSI
16.1
16.1
16.05 16.05 16.05 100 0 0 0
VSM
15.6
15.6
14.20 15.60 14.20 200 0 0 0
VSN
14.4
14.4
14.40 14.40 14.40 1,300 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
10.9
10.9
11.20 11.20 10.85 500 0 0 0
VTC
9.8
9.8
9.50 9.80 9.30 2,700 0 0 0
VTD
4.1
4.1
4.20 4.20 4 41,000 0 0 0
VTE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
10.1
10.1
10.10 10.10 10.10 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
36
36
36.10 36.10 35.80 6,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.3
11.3
11.45 11.60 11.25 515,400 0 0 0
VTP
52.4
52.4
52.50 53.60 51.70 825,700 92,200 40,883 0
VTQ
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VTR
9.4
9.4
9.50 9.50 9.20 11,200 0 0 0
VTV
14.1
14.1
14 14.10 14 4,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.20 20.30 20.20 1,138,900 600 700 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
84.1
84.1
86.20 87.70 84.10 97,600 0 0 0
VW3
8.9
8.9
8.90 8.90 8.90 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
25.1
25.1
25.10 25.10 25.10 100 0 0 0
WCS
282.6
282.6
282.10 282.60 282.10 400 0 200 -0.1
WSB
52.5
52.5
51.90 52.80 50.70 1,800 1,100 800 0
WSS
6.1
6.1
6.10 6.10 6 13,800 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 100 0 0 0
X20
10.6
10.6
10.60 10.60 10.60 1,300 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
18
18
18 18 18 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 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 14 12.90 400 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
YBM
10.6
10.6
10.70 10.70 10.45 4,200 0 0 0
YEG
8.0
8.0
7.79 8.09 7.70 1,778,100 33,000 6,700 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
268.7
268.7
271.82 272.71 266.99 39,317,261 624,707 985,714 -11.9
126.6
126.6
126.34 126.74 126.16 0 240,471 447,917 -9.4
1,890.6
1,890.6
1,905.83 1,909.75 1,885.81 192,714,500 12,795,874 30,378,168 -746.0
1,768.6
1,768.6
1,780.67 1,786.20 1,759.29 542,094,900 33,864,161 63,143,148 -890.4

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