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

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

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 09/09/2026

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 0 0 0 0
AAA
7.4
7.4
7.16 7.45 7.14 4,275,800 297,000 102,000 1.4
AAH
1.8
1.8
1.90 1.90 1.80 375,300 0 0 0
AAM
7.6
7.6
7.10 7.60 7.10 13,000 0 0 0
AAN
15.7
15.7
15.65 15.75 15.55 303,100 0 0 0
AAS
8.6
8.6
8.70 8.70 8.50 2,304,200 0 0 0
AAT
2.2
2.2
2.23 2.25 2.18 43,300 0 0 0
AAV
6.1
6.1
6 6.10 5.90 221,900 0 0 0
ABB
17.2
17.2
17.20 17.30 17.20 332,800 65,000 0 1.1
ABC
10
10
10 10.20 9.90 6,700 0 0 0
ABI
19
19
18.90 19.10 18.90 14,300 0 0 0
ABR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ABS
2.9
2.9
2.90 2.94 2.90 208,900 0 0 0
ABT
50.3
50.3
50.30 51 50.30 1,600 0 0 0
ABW
14.1
14.1
14 14.10 13.90 111,500 0 0 0
ACB
22.5
22.5
22.30 22.60 22.20 7,439,600 1,868,900 2,577,000 -15.9
ACC
4.5
4.5
4.41 4.54 4.37 354,300 0 0 0
ACE
33.8
33.8
33.70 33.90 33.70 5,600 4,000 0 0.1
ACG
31.9
31.9
31.95 31.95 31.10 1,800 300 0 0.0
ACL
12
12
12 12 12 0 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
40.1
40.1
40.20 40.40 39.80 705,700 28,700 433,100 -16.1
ADC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
ADG
8.4
8.4
8.39 8.39 8.39 0 0 0 0
ADP
23.9
23.9
23.80 24 23.80 3,500 0 0 0
ADS
8.1
8.1
8.06 8.16 8 46,500 0 0 0
AFX
10
10
10.05 10.10 9.90 121,500 0 0 0
AG1
11.6
11.6
11.20 11.60 11.20 500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.4
10.4
10.40 10.55 10.20 199,500 0 16,300 -0.2
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
28
28
28.10 28.20 28 9,100 0 0 0
AGR
12.1
12.1
12.31 12.36 12.12 104,200 300 100 0.0
AGX
132.9
132.9
132.90 132.90 132.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
49.5
49.5
48.60 49.50 48.60 6,300 0 0 0
ALC
20
20
20.10 20.10 20 8,900 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.6
6.6
6.50 6.60 6.50 500 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.5
12.5
12.20 12.50 12.20 13,000 0 0 0
AMS
7.1
7.1
7.00 7.10 6.91 19,000 0 0 0
AMV
1.1
1.1
1.10 1.20 1.10 70,600 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.2
18.2
18.20 18.50 18.15 19,100 2,100 0 0.0
ANV
16.3
16.3
16.30 16.55 16.20 393,400 8,100 61,600 -0.9
APC
5.6
5.6
5.30 5.60 5.30 3,300 0 0 0
APF
44.7
44.7
44.90 44.90 44.70 14,300 0 0 0
APG
4.7
4.7
4.86 4.86 4.73 147,500 1,300 2,200 0.0
APH
6.4
6.4
6.35 6.54 6.25 424,600 0 12,300 -0.1
API
5.5
5.5
5.50 5.60 5.40 69,100 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 3.90 400 0 0 0
APS
5.8
5.8
5.90 6 5.80 143,400 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16
16
16.50 16.50 16 1,100 0 0 0
ASM
5.3
5.3
5.35 5.42 5.25 327,000 0 126,700 -0.7
ASP
13.5
13.5
13.60 13.90 13.30 220,200 0 100 0.0
AST
64.9
64.9
63.30 64.90 62.60 16,200 6,900 12,100 -0.3
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.0
38.0
38.23 38.23 38.04 700 0 0 0
AVG
8
8
8.10 8.10 7.80 2,100 0 0 0
BAB
10.7
10.7
10.70 10.80 10.70 1,400 100 0 0.0
BAF
32.1
32.1
32.10 32.15 31.95 1,359,800 175,000 12,200 5.2
BAL
7.2
7.2
7.25 7.25 7.25 100 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 10,000 0 0 0
BCA
20.4
20.4
20.40 20.40 20.40 0 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.8
5.8
5.70 5.90 5.70 69,300 0 0 0
BCE
5.6
5.6
5.70 5.70 5.40 24,700 300 0 0.0
BCF
35.2
35.2
35.22 35.22 35.22 3,000 0 0 0
BCM
41.3
41.3
42.40 42.75 41 760,700 14,100 2,800 0.5
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
27 27 27 1,400 0 0 0
BDT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 200 200 200 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
47.1
47.1
47.30 47.30 46.85 45,000 100 16,100 -0.8
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.8
29.8
29.65 30.18 28.56 3,400 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 500 0 0 0
BIC
20.4
20.4
20.31 20.50 20.31 6,200 100 500 0.0
BID
36.4
36.4
36.20 36.70 36.15 2,459,100 473,600 126,300 12.6
BIG
4.6
4.6
4.70 4.70 4.60 148,100 0 0 0
BIO
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BKC
12.7
12.7
12.90 12.90 12.70 5,000 0 0 0
BKG
1.9
1.9
1.91 1.92 1.89 33,200 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BLI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17
17
17 17 17 0 0 0 0
BMC
11
11
11.05 11.05 11 3,000 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.0
14.0
13.85 14.20 13.70 107,700 15,500 2,800 0.2
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMP
140.2
140.2
140.60 141.20 140.10 89,500 2,400 41,700 -5.5
BMS
13.1
13.1
13.20 13.20 13.10 57,500 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BQB
3.5
3.5
3.30 3.50 3.20 1,100 0 0 0
BQP
15.5
15.5
15.50 15.50 15.50 1,100 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BRR
17.1
17.1
16.80 17.10 16.80 2,500 0 0 0
BRS
19.9
19.9
19.90 19.90 19.90 400 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 6,000 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
18
18
18 18 18 0 0 0 0
BSI
28.3
28.3
28.65 28.70 28.30 166,800 100 4,500 -0.1
BSL
12.3
12.3
12.40 12.40 12.30 3,000 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
15.7
15.7
16 16 15.70 5,000 0 0 0
BSR
27.4
27.4
27.40 28.20 27.15 15,693,100 1,659,100 317,500 37.0
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
18.6
18.6
18.64 18.64 18.64 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.8
19.8
19.80 19.80 19.80 200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.8
6.8
6.85 6.87 6.82 6,500 0 0 0
BTS
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 700 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
99
99
99 99 99 0 0 0 0
BVB
11.6
11.6
11.75 11.90 11.60 345,000 0 2,200 0.0
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63.5
63.5
62.80 64.10 62.80 219,400 60,700 26,500 2.2
BVL
13.6
13.6
13.50 13.60 13.50 300 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.2
28.2
28.20 28.80 28 471,100 0 3,900 -0.1
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
42.1
42.1
41.95 42.05 41.80 4,500 0 1,200 -0.1
BWS
31.2
31.2
31.20 31.80 30.80 18,600 600 0 0.0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16
16
16 16 16 0 0 0 0
C32
16.9
16.9
15.10 16.90 15 20,000 0 300 0.0
C47
8.9
8.9
8.90 8.90 8.50 18,500 0 0 0
C4G
5.5
5.5
5.40 5.60 5.40 109,500 0 0 0
C69
16.9
16.9
16.70 16.90 16.60 182,600 11,600 0 0.2
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.9
5.9
5.70 5.90 5.70 3,900 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.4
42.4
42.40 42.50 42.10 4,900 0 0 0
CAR
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CAT
14
14
14 14.20 13.70 18,800 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
24.2
24.2
24.20 24.20 24.20 500 0 0 0
CC1
36.8
36.8
37.05 37.05 36.76 800 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCC
7.1
7.1
6.93 7.11 6.92 2,600 0 0 0
CCI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CCL
3.5
3.5
3.53 3.55 3.50 58,500 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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
19.3
19.3
19.40 19.50 19.10 125,600 2,800 1,500 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.50 25.50 25.10 800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10
10
10.20 10.20 10 16,800 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.6
12.6
12.90 13 12.60 3,678,000 4,100 449,700 -5.7
CET
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
15.6
15.6
15.60 15.60 15.60 100 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 300 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
26
26
25.80 26 25.70 2,500 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 3.30 400 0 0 0
CIA
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CID
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CIG
7.4
7.4
7.50 7.50 7.01 65,400 0 0 0
CII
14.4
14.4
14.40 14.70 14.30 7,616,900 100 202,100 -2.9
CIP
1.5
1.5
1.50 1.50 1.50 200 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
55.3
55.3
56.29 56.29 55.21 21,600 0 0 0
CKD
19.4
19.4
19.40 19.40 19.40 100 0 0 0
CKG
5.8
5.8
5.73 5.82 5.73 21,400 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
56
56
56 56 56 0 0 0 0
CLH
20.1
20.1
20 20.10 20 2,400 0 2,300 0.0
CLI
27.2
27.2
27.30 27.60 27.10 51,000 0 0 0
CLL
27.5
27.5
27.40 27.45 27.40 600 0 0 0
CLM
56
56
56 56 56 500 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 100 0 0 0
CLX
12.9
12.9
13 13 12.90 9,400 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
18.90 18.90 17.80 1,100 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
23.1
23.1
23.30 23.40 23.10 134,400 8,000 62,700 -1.3
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
17.5
17.5
14.20 17.50 14.20 8,900 0 0 0
CMN
16.3
16.3
16.30 16.70 16.30 9,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.4
5.4
5.50 5.50 5.40 18,200 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMV
9.0
9.0
8.98 8.98 8.98 200 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.65 4.70 4.59 63,700 12,000 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
28 28 28 0 0 0 0
CNG
22
22
22.30 22.35 22 1,400 0 400 0.0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 500 0 0 0
COM
25.0
25.0
28.65 28.65 24.95 500 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.5
15.5
15.50 15.60 15.50 3,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
30
30
29.70 30 29.70 45,600 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.26 5.26 5.18 76,600 0 0 0
CRE
6.4
6.4
6.40 6.45 6.30 274,900 7,600 54,300 -0.3
CRV
22.8
22.8
22.75 22.75 22.75 300 0 0 0
CSC
9.3
9.3
8.80 9.40 8.80 51,000 0 0 0
CSI
14.8
14.8
14.80 14.80 14.80 100 100 0 0.0
CSM
13.2
13.2
12.90 13.25 12.80 22,300 1,500 1,300 0.0
CST
10
10
10.20 10.20 9.90 11,400 0 0 0
CSV
21.3
21.3
21.25 21.45 21.20 203,000 26,900 700 0.6
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
60.1
60.1
61.10 61.60 60.10 228,100 4,500 15,500 -0.7
CTF
21.1
21.1
21.10 21.10 20.95 273,900 5,200 15,600 -0.2
CTG
30.7
30.7
30.95 31 30.60 8,789,800 1,303,900 2,229,700 -28.5
CTI
16.5
16.5
16.55 16.70 16.35 171,100 0 500 0.0
CTP
6.7
6.7
7.30 7.30 6.60 239,700 0 0 0
CTR
74.2
74.2
73.60 74.20 73.30 118,000 7,800 27,300 -1.4
CTS
22
22
22.45 22.55 21.95 1,141,200 0 80,700 -1.8
CTT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CTX
4.7
4.7
4.90 5 4.70 14,400 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 254,100 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.3
11.3
11.30 11.40 11.30 11,900 0 0 0
D2D
24.5
24.5
24.52 25.60 24.43 93,700 100 2,400 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.5
13.5
13.50 13.50 13.50 100 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.26 2.27 2.23 253,900 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.94 7.94 7.94 100 0 0 0
DBC
16.6
16.6
16.75 16.85 16.60 742,700 0 97,000 -1.6
DBD
46.5
46.5
47.15 47.15 46.50 10,200 400 300 0.0
DBM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DBT
13
13
13.80 13.85 13 6,200 0 0 0
DC1
5.4
5.4
5.30 5.40 5.20 1,900 0 0 0
DC2
6.2
6.2
5.60 6.20 5.60 500 0 0 0
DC4
6.6
6.6
6.61 6.66 6.60 52,200 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
38.50 38.60 37.95 206,300 0 0 0
DCM
32.7
32.7
33.20 33.25 32.65 3,045,500 32,000 975,300 -31.0
DCR
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
9.1
9.1
9 9.10 9 26,100 0 0 0
DDG
0.9
0.9
0.90 1 0.80 251,700 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.1
9.1
9.20 9.20 9.10 300 0 0 0
DDV
17.9
17.9
18 18.20 17.90 169,600 0 1,400 0.0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
41.6
41.6
41.35 41.79 41.35 664,300 14,900 89,400 -3.5
DGT
3.7
3.7
3.90 3.90 3.70 21,300 0 0 0
DGW
40.9
40.9
40.98 40.98 40.15 996,100 341,600 354,800 -0.6
DHA
51.9
51.9
50 52.10 50 67,700 0 25,800 -1.3
DHB
11.1
11.1
11.30 11.30 11 34,100 0 0 0
DHC
35.4
35.4
35.27 36.34 34.98 708,600 258,900 182,800 2.8
DHD
26.6
26.6
26.60 26.60 26.60 100 0 0 0
DHG
90.7
90.7
90.69 90.78 90.03 7,900 100 0 0.0
DHM
7.0
7.0
6.99 6.99 6.99 100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
DHT
50.5
50.5
51.64 51.64 49.45 2,000 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
DIG
10.3
10.3
10.25 10.25 10.10 4,080,000 273,900 704,000 -4.4
DIH
7.2
7.2
7.20 7.20 7.20 500 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
4.3
4.3
4.30 4.30 4.20 99,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.19 2.20 2.12 467,600 200 300 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
16.7
16.7
16.70 16.70 16.70 0 0 0 0
DMC
57.1
57.1
57.21 57.21 57.12 400 0 0 0
DMN
8
8
8.30 8.30 8 500 0 0 0
DMX
75
75
74.90 76.50 74.10 494,400 49,700 397,200 -25.9
DNA
22.1
22.1
22.10 22.10 22.10 3,700 0 0 0
DNC
49
49
49 49 49 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.7
8.7
8.80 8.80 8.70 1,100 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DNM
5
5
5 5 5 500 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 5,000 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
27.6
27.6
31.30 31.30 27.60 300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.5
61.5
60.80 61.50 60 12,100 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DPG
27.8
27.8
28.50 28.50 27.60 388,200 800 21,600 -0.6
DPH
45
45
45 45 45 0 0 0 0
DPM
22.8
22.8
23 23.20 22.75 3,238,600 85,200 374,700 -6.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
37.50 38.65 37.50 428,500 37,900 19,000 0.7
DQC
9.7
9.7
9.69 9.70 9.52 4,300 0 0 0
DRC
10
10
10.10 10.20 9.99 341,800 0 100,000 -1.0
DRG
7.9
7.9
7.70 7.90 7.70 2,600 0 0 0
DRH
1.7
1.7
1.72 1.72 1.67 54,300 0 0 0
DRI
13.9
13.9
13.71 14.18 13.71 1,124,700 0 0 0
DRL
41.7
41.7
41.50 42 41.50 8,500 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
DSC
10.5
10.5
10.35 10.50 10.35 1,800 0 500 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.40 22.40 22.20 353,100 0 138,800 -3.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.2
12.2
12.40 12.40 12.10 64,900 0 0 0
DSN
37.0
37.0
36.95 36.95 36.90 6,200 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.6
7.6
7.80 7.80 7.40 155,600 0 0 0
DTA
3.4
3.4
3.35 3.35 3.35 2,000 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
11.1
11.1
11.20 11.30 10.60 210,100 0 900 0.0
DTG
13
13
13 13 13 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.90 1.90 1.80 1,500 0 0 0
DTK
10.7
10.7
10.60 10.70 10.60 6,900 0 0 0
DTL
10.6
10.6
10.60 10.65 10.60 500 0 0 0
DTP
55.1
55.1
61 61 55.10 1,900 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.5
4.5
4.70 4.70 4.50 179,900 0 0 0
DVN
17.1
17.1
17.29 17.29 17.10 3,100 0 0 0
DVP
74
74
74.10 74.50 73.50 15,700 100 500 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
DXG
11.3
11.3
11.35 11.45 11.10 10,703,400 1,000 1,787,600 -20.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.7
13.7
13.70 13.80 13.40 188,200 71,200 0 1.0
DXS
5.6
5.6
5.76 5.76 5.61 1,323,300 0 608,800 -3.5
DXV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16
16
16.20 16.20 16 1,000 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.8
16.8
16.75 16.90 16.70 3,171,500 34,800 34,400 0.0
EIC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EID
19.1
19.1
19.10 19.10 19.10 200 0 0 0
EIN
1.6
1.6
1.60 1.60 1.50 7,800 0 0 0
ELC
14.4
14.4
14.71 14.71 13.97 205,200 4,500 27,600 -0.3
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18 18 18 0 0 0 0
EVE
8.4
8.4
8.39 8.40 8.20 11,200 1,300 0 0.0
EVF
12.0
12.0
12 12.10 11.85 1,261,100 0 27,000 -0.3
EVG
4.1
4.1
4.19 4.24 4.12 405,800 0 10,100 0.0
EVS
4.9
4.9
5.10 5.10 4.90 221,600 0 2,000 0.0
F88
62.1
62.1
62.30 62.80 61.50 35,300 2,000 400 0.1
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
3.0
3.0
3.05 3.05 3 34,000 4,500 0 0.0
FCN
11.3
11.3
11.25 11.30 11.10 470,500 95,500 200 1.1
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
27 27 27 0 0 0 0
FIC
16.8
16.8
16.60 16.80 16.30 4,400 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
3.5
3.5
3.59 3.60 3.48 159,300 0 0 0
FIT
2.9
2.9
2.94 2.94 2.90 152,100 0 0 0
FMC
33.4
33.4
33.55 33.55 33.40 8,900 0 0 0
FOC
61.8
61.8
61.60 61.90 61.60 13,500 5,800 0 0.4
FOX
62.4
62.4
62.20 62.90 62.20 25,000 0 0 0
FPT
65.8
65.8
65.73 66.36 65.55 3,680,300 1,928,300 484,000 104.8
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
140.5
140.5
139.50 142.50 137.50 230,500 56,000 42,900 1.9
FSO
9.2
9.2
9.20 9.20 9.20 500 0 0 0
FT1
39
39
39 39 38.70 5,300 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
21.4
21.4
21.75 21.80 21.40 479,100 0 2,700 -0.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.10 8.40 8 31,100 0 0 0
GAS
83.3
83.3
82.89 85.13 82.80 2,290,400 732,900 299,300 37.6
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
19
19
18.30 19 18.30 900 0 0 0
GDA
11.3
11.3
11.35 11.35 11.25 5,100 0 0 0
GDH
8.2
8.2
8.20 8.80 8.20 3,100 0 0 0
GDT
15.9
15.9
15.85 15.90 15.75 26,000 21,500 0 0.3
GDW
30.2
30.2
30.20 30.20 30.20 100 0 0 0
GEE
62.4
62.4
60.02 62.90 59.92 1,135,600 29,500 9,400 1.2
GEG
12.7
12.7
12.70 12.70 12.55 123,700 0 11,500 -0.1
GEL
27.5
27.5
27.10 28.20 26.80 1,474,400 339,400 17,900 8.8
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.60 25.10 24.50 4,677,300 44,300 442,800 -9.8
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.5
24.5
24.10 24.50 24.10 12,400 5,700 0 0.1
GIC
11.7
11.7
12.80 12.80 10.70 3,200 0 0 0
GIL
7.6
7.6
7.40 7.66 7.40 288,000 0 178,900 -1.3
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.3
23.3
23.35 23.35 23.35 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
3.9
3.9
4 4 3.90 12,000 0 0 0
GMD
50.4
50.4
50 51 50 492,700 75,000 108,200 -2.5
GMH
6.9
6.9
6.92 6.92 6.92 100 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 300 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
GSP
9.8
9.8
9.85 9.88 9.80 22,700 0 0 0
GTA
8.6
8.6
8.62 8.64 8.62 400 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
10.9
10.9
10.32 10.95 10.32 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.9
31.9
31.90 32.25 31.70 1,427,500 0 11,200 -0.4
GVT
69.2
69.2
69.20 69.20 69.20 100 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 200 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HAF
17
17
17 17 17 100 0 0 0
HAG
14.0
14.0
13.85 13.95 13.80 1,321,800 0 36,200 -0.5
HAH
46.6
46.6
46.15 46.80 46.10 433,100 46,800 146,000 -4.6
HAM
41
41
41 41 41 2,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAP
7.4
7.4
7.43 7.43 7.43 100 0 0 0
HAR
2.5
2.5
2.51 2.56 2.50 30,800 0 0 0
HAS
11.3
11.3
11.30 11.30 11.30 300 300 0 0.0
HAT
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.5
8.5
8.61 8.75 8.46 196,100 0 115,000 -1.0
HBC
3.7
3.7
3.80 3.80 3.70 336,000 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.9
5.9
5.50 5.90 5.50 300 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.1
23.1
23.10 23.10 23.10 1,300 0 0 0
HCD
6.2
6.2
6.30 6.30 6.10 24,400 0 2,300 0.0
HCI
5
5
5 5 5 0 0 0 0
HCM
26.4
26.4
26.60 26.70 26.20 2,455,500 524,500 196,900 8.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9
9
9 9 9 0 0 0 0
HD6
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HD8
6.0
6.0
5.97 5.97 5.97 2,000 0 0 0
HDA
6.7
6.7
6.70 6.70 6.30 192,200 0 0 0
HDB
22
22
21.92 22.08 21.80 11,462,000 4,861,800 888,200 109.1
HDC
11.6
11.6
11.85 11.85 11.60 566,200 100 97,200 -1.1
HDG
16.2
16.2
16.65 16.75 16.10 1,467,300 0 415,400 -6.8
HDM
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
28
28
28 28 28 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEP
11
11
11 11 11 1,300 1,200 0 0.0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
109.8
109.8
110 110.50 109.80 3,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
76.3
76.3
76.30 76.30 76.30 0 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 33,600 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.2
17.2
16.95 17.30 16.95 828,900 83,800 49,500 0.6
HHS
10.7
10.7
10.65 10.75 10.50 589,900 300 1,600 0.0
HHV
9.9
9.9
9.92 9.95 9.88 2,045,000 10,300 8,800 0.0
HID
3.8
3.8
4 4 3.66 1,462,900 4,000 16,200 0.0
HII
9.9
9.9
10 10.30 9.88 1,605,700 60,700 30,700 0.3
HIO
7.5
7.5
7.60 7.60 7.50 1,000 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HJS
25.3
25.3
25.30 25.30 25.30 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.60 14 13.30 55,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 300 0 0 0
HLD
13.3
13.3
13.20 13.30 13.20 4,200 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.80 10.85 10.60 7,400 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
16.2
16.2
15.60 16.50 15.60 2,600 0 0 0
HMR
9.5
9.5
9.50 9.50 9.20 600 0 0 0
HMS
29
29
28 29 28 300 0 0 0
HNA
21.4
21.4
21.40 21.40 21.40 100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.19 9.19 9.00 5,200 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HNG
6.5
6.5
6.40 6.50 6.30 1,023,700 160,000 200 1.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.8
8.8
9 9.20 8.60 451,000 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 2,800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.7
27.7
27.90 28.05 27.65 46,900 0 3,700 -0.1
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.3
16.3
16.30 16.40 16.30 20,000 17,000 0 0.3
HPG
22.1
22.1
21.90 22.20 21.85 22,432,800 11,725,400 1,076,100 234.7
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
62.4
62.4
62.40 62.40 62.40 0 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HPX
4.1
4.1
4.08 4.08 4.05 184,600 0 0 0
HQC
2.0
2.0
2.05 2.05 1.99 6,281,900 424,200 0 0.9
HRB
31
31
31 31 31 0 0 0 0
HRC
31.2
31.2
31.05 31.15 31.05 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.55 10.65 10.55 1,503,000 40,900 21,200 0.2
HSL
10.0
10.0
10.35 10.35 9.95 305,600 500 3,800 0.0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 134,300 0 0 0
HT1
11.8
11.8
11.83 12.02 11.78 88,900 1,000 1,900 0.0
HTC
27.7
27.7
27.63 31.19 27.63 54,900 0 0 0
HTE
2.7
2.7
2.90 2.90 2.70 300 0 0 0
HTG
34
34
34 34 34 100 0 0 0
HTI
18.6
18.6
18.60 18.60 18.50 26,200 0 0 0
HTL
19.5
19.5
19.51 19.51 19.51 0 0 0 0
HTM
10.7
10.7
10.70 11.30 10.70 3,000 0 0 0
HTN
6.5
6.5
6.47 6.61 6.47 1,078,200 4,200 14,500 -0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12
12
11.45 12 11.45 1,100 0 0 0
HU1
5
5
5 5 5 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.6
11.6
11.55 11.65 11.35 17,400 0 1,200 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
12.90 13.10 12.60 1,524,100 21,600 15,200 0.1
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
11.2
11.2
11.10 11.25 11 342,900 0 0 0
HVN
21.9
21.9
22.20 22.45 21.85 1,370,400 1,000 861,300 -19.0
HVT
23.3
23.3
23.40 23.40 23 2,100 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 3,100 0 0 0
HWS
14.6
14.6
14.20 14.60 14.10 4,500 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ICG
10
10
10.70 10.70 9.70 84,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.4
24.4
24.41 24.41 24.41 2,000 0 0 0
ICT
17
17
17 17 17 500 0 0 0
IDC
31
31
31.30 31.60 30.90 915,700 101,000 412,500 -9.7
IDI
4.9
4.9
4.79 4.88 4.79 90,400 0 0 0
IDJ
3.6
3.6
3.60 3.60 3.50 256,200 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
20.8
20.8
21.20 21.20 20.80 5,100 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
7.1
7.1
7.14 7.14 7.07 600,800 600 18,400 -0.1
ILA
6.1
6.1
6.10 6.10 6.10 200 0 0 0
ILB
18.9
18.9
18.85 18.90 18.85 6,000 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 200 0 0 0
ILS
18.5
18.5
18.80 19 18.50 6,700 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.8
38.8
39.40 39.40 37.90 4,300 100 1,200 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
36.3
36.3
36.30 36.30 36.30 300 0 0 0
IPA
13.2
13.2
13.30 13.60 13.10 19,000 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
23.3
23.3
23.30 23.40 23.30 1,500 0 0 0
IST
31.9
31.9
31.95 31.95 31.13 15,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.1
9.1
9.12 9.16 8.80 63,100 0 0 0
ITD
11.8
11.8
11.55 11.75 11.35 14,400 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 25,400 0 0 0
ITS
3
3
3.10 3.10 3 3,600 0 0 0
IVS
6.4
6.4
6.50 6.50 6.20 55,800 16,500 3,800 0.1
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
2.9
2.9
2.92 2.93 2.89 86,400 3,000 7,000 0.0
KAI
12.9
12.9
21 21 12 547,800 2,500 0 0.0
KBC
27.0
27.0
27 27.05 26.85 663,900 0 164,100 -4.4
KCB
9.5
9.5
9.60 9.80 9.50 19,500 0 0 0
KDC
51.5
51.5
51.50 51.80 51 78,200 1,200 14,200 -0.7
KDH
15.5
15.5
15.64 15.73 15.32 5,114,800 522,000 1,240,000 -12.3
KDM
21.1
21.1
21.60 21.60 19.70 1,600 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.86 4.86 4.80 1,246,000 19,100 226,700 -1.0
KHP
9.6
9.6
9.71 9.71 9.62 14,500 0 0 0
KHS
12.9
12.9
12.80 12.90 12.70 5,200 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.2
12.2
11.85 12.20 11.85 222,900 0 24,200 -0.3
KMR
2.3
2.3
2.30 2.30 2.26 9,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.7
33.7
34 34 33.45 137,500 1,000 1,100 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.25 13.30 13.15 443,600 10,000 2,800 0.1
KSD
5.8
5.8
5.80 5.80 5.80 200 0 0 0
KSF
82.4
82.4
81.30 82.50 80.60 148,300 38,500 3,000 2.9
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KSV
111.2
111.2
111.80 113.50 109.10 26,700 0 0 0
KTC
12
12
12 12 12 100 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
21 21 21 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 1 35,100 0 0 0
L10
23
23
23 23 23 1,500 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 0 0 0 0
L14
19.5
19.5
20.10 20.10 19.50 53,000 0 0 0
L18
14.8
14.8
14.50 14.80 14.40 3,700 0 0 0
L35
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L40
20.6
20.6
21 21 19.30 28,700 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 6,500 0 0 0
L45
1
1
1 1 1 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19.6
19.6
19.60 19.60 19.60 2,000 0 300 0.0
LAI
8.3
8.3
8.20 8.30 8.20 200 0 0 0
LAS
10.9
10.9
10.92 10.92 10.83 43,500 0 9,100 -0.1
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.9
14.9
14.80 14.90 14.70 15,900 0 500 0.0
LBM
28.2
28.2
27.80 28.15 27.60 40,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.06 7.13 7.03 1,255,200 200 187,500 -1.3
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.6
2.6
2.65 2.68 2.62 364,200 0 2,700 0.0
LDP
7.9
7.9
7.80 7.90 7.80 11,900 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 2,100 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.7
4.7
4.64 4.69 4.55 13,300 0 0 0
LHC
46.9
46.9
46.50 47 46.10 16,900 0 0 0
LHG
26.6
26.6
26.50 26.70 26.45 72,200 8,300 0 0.2
LIC
36.5
36.5
34.10 36.50 34.10 21,900 0 0 0
LIG
3
3
3.10 3.10 3 52,700 0 0 0
LIX
24.9
24.9
25 25 24.85 8,800 1,000 0 0.0
LKW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
LLM
33.4
33.4
33 33.50 32.60 20,100 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
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
LMC
6.2
6.2
6.20 6.20 6.20 0 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
48.2
48.2
49.15 49.20 48.05 2,145,700 267,800 119,300 7.3
LPS
23.2
23.2
24 24.40 22.50 2,204,100 44,400 0 1.1
LPT
6.8
6.8
6.69 6.86 6.60 8,600 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36.3
36.3
36 36.50 35.70 60,500 0 0 0
LSS
8.0
8.0
7.95 8 7.94 42,100 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
19.7
19.7
21.30 21.30 19.70 1,100 0 0 0
MA1
31
31
31 31 31 100 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 400 0 0 0
MAS
30.6
30.6
30.60 30.60 30.60 0 0 0 0
MBB
20.2
20.2
20.15 20.25 19.95 12,163,000 1,995,000 1,572,300 8.5
MBG
2.3
2.3
2.30 2.40 2.20 77,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.1
17.1
17.40 17.40 17.10 2,206,500 2,100 0 0.0
MBT
9.1
9.1
9.10 10.80 9.10 4,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 5,300 0 0 0
MCH
142
142
143.30 143.30 141.10 245,300 124,700 14,400 15.7
MCM
26.7
26.7
26.80 26.80 26.60 13,600 200 0 0.0
MCO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MCP
28.2
28.2
28.10 28.30 28.10 27,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
36
36
36.95 36.95 36 14,100 0 0 0
MEC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6
6
6 6 6 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.4
29.4
29.50 29.60 29.30 6,100 0 0 0
MGC
10
10
10 10 9.80 5,000 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
26.3
26.3
26.30 26.30 26.30 0 0 0 0
MHC
7.8
7.8
7.41 8 7.41 33,000 0 0 0
MIC
9
9
9 9 9 500 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.0
16.0
15.65 15.95 15.65 113,500 200 3,900 -0.1
MKP
25
25
25 25 25 500 0 0 0
MKV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15.2
15.2
15.30 15.30 15.20 2,700 0 0 0
MML
26.9
26.9
27.50 27.50 26.80 75,300 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
14 14.20 13.80 22,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 1,000 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.9
12.9
13.10 13.15 12.90 2,260,700 154,000 523,300 -4.8
MSH
30.5
30.5
30.40 30.50 30.35 29,800 1,900 6,900 -0.2
MSN
68.4
68.4
68.40 69.30 68.20 2,252,400 575,100 672,000 -6.6
MSR
47.1
47.1
46.91 47.79 46.71 646,600 0 0 0
MST
10.2
10.2
10.20 10.20 10 520,900 0 12,800 -0.1
MTA
9.9
9.9
10.00 10.00 9.90 1,600 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MTP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14.2
14.2
14.20 14.20 14.20 0 0 0 0
MVC
12.3
12.3
12.28 12.28 12.09 2,800 0 0 0
MVN
66
66
63.20 68 62.70 15,400 0 0 0
MWG
70.7
70.7
71.35 71.64 70.46 1,420,300 1,200 3,200 -0.1
MZG
12.5
12.5
12.35 12.60 12 298,800 10,200 36,000 -0.3
NAB
11.3
11.3
11.30 11.40 11.25 1,231,800 32,100 57,000 -0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.30 48.50 47.90 347,100 0 3,200 -0.2
NAG
7
7
6.90 7 6.80 95,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
30
30
29 30 29 274,700 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
17.1
17.1
17 17.10 16.90 11,500 0 0 0
NBC
7.5
7.5
7.60 7.60 7.50 19,200 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.2
7.2
7.20 7.20 7.10 1,200 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
29
29
29 29 29 100 0 0 0
NCG
11.2
11.2
10.80 11.20 10.80 20,400 0 0 0
NCS
34.4
34.4
34.50 34.50 34.40 5,000 0 0 0
NCT
85.5
85.5
85.20 86.30 85.20 22,800 6,700 8,400 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
7.9
7.9
7.94 7.94 7.85 45,100 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.50 4.70 4.50 7,800 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.0
6.0
6.01 6.01 6.01 0 0 0 0
NED
5.7
5.7
5.70 5.70 5.70 15,200 0 0 0
NET
55.0
55.0
54.99 54.99 54.99 800 0 0 0
NFC
52
52
52 52 52 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.7
7.7
7.74 7.76 7.20 103,400 0 0 0
NHC
20.1
20.1
22.39 22.39 20.10 1,100 100 1,000 0.0
NHD
59.7
59.7
60 60 59.70 200 0 0 0
NHH
9.8
9.8
9.60 9.80 9.60 30,500 0 500 0.0
NHT
11.4
11.4
11.30 11.35 11.30 2,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
10.8
10.8
10.70 10.80 10.60 1,178,100 40,000 76,300 -0.4
NLG
25.3
25.3
25.20 25.45 24.80 1,582,300 824,600 466,200 9.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.4
40.4
40.30 40.50 39.90 36,300 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.1
4.1
4.31 4.31 4.10 147,100 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
10.8
10.8
10.80 10.80 10.80 300 0 0 0
NRC
4.6
4.6
4.70 4.70 4.60 887,800 0 3,600 0.0
NSC
65.5
65.5
65 65.50 65 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 4,900 0 0 0
NSL
13.7
13.7
13.60 13.70 13.60 5,100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.66 11.11 10.66 600 0 0 0
NT2
20.7
20.7
20.40 20.70 20.40 530,000 0 0 0
NTC
128.5
128.5
128 128.90 128 14,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
50
50
50 50 50 0 0 0 0
NTL
12.4
12.4
12.60 12.60 12.35 220,900 0 0 0
NTP
52.3
52.3
51.20 52.30 50.70 234,300 47,800 0 2.5
NTT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
11.8
11.8
11.90 11.90 11.70 352,000 15,600 0 0.2
NVL
12.9
12.9
12.81 12.91 12.61 9,517,800 0 0 0
NVP
17.3
17.3
17.30 17.30 17.30 100 0 0 0
NVT
8.0
8.0
7.98 7.98 7.98 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
10.2
10.2
10.25 10.30 10.05 4,596,700 0 0 0
OCH
6.5
6.5
6.40 6.70 6.40 33,500 0 0 0
ODE
46.1
46.1
46.10 46.30 45.90 18,400 0 0 0
OGC
2.1
2.1
2.15 2.18 2.13 233,900 0 0 0
OIL
13.9
13.9
13.70 14.30 13.60 4,743,000 0 0 0
ONE
9.5
9.5
9.50 9.50 9.50 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.1
20.1
20 20.05 19.95 4,500 0 0 0
ORS
13.6
13.6
13.85 13.85 13.55 3,317,100 0 0 0
PAC
14.7
14.7
14.95 14.95 14.60 75,900 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.7
18.7
18.70 18.80 18.45 575,900 0 0 0
PAP
29
29
29 29 29 500 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 1,300 0 0 0
PAT
67.6
67.6
67.00 67.96 67.00 8,000 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
PBP
10.9
10.9
10.97 10.97 10.88 4,200 4,000 0 0.0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.7
20.7
20.45 20.90 20.45 2,090,900 0 0 0
PCB
8.5
8.5
8.60 8.60 8.40 254,800 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 300 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 200 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.2
18.2
18.10 18.30 18 122,300 0 3,600 -0.1
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
10.1
10.1
10.10 10.10 10 300 0 0 0
PDB
22.6
22.6
22.65 22.65 22.37 71,500 5,000 0 0.1
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.8
85.8
85.60 87 85.60 3,800 0 0 0
PDR
12
12
11.95 12 11.85 4,129,200 0 0 0
PDV
8.3
8.3
8.45 8.45 8.30 19,200 0 0 0
PEG
4.4
4.4
4.40 4.40 4.30 4,200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38.0
38.0
38.10 38.10 37.65 289,100 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 8,000 0 0 0
PGB
9.6
9.6
9.50 9.60 9.50 7,600 0 0 0
PGC
13.8
13.8
13.90 13.90 13.80 52,600 0 0 0
PGD
20.8
20.8
20.84 20.84 20.84 0 0 0 0
PGI
23
23
23 23 23 100 0 0 0
PGN
5.9
5.9
6 6.30 5.90 2,100 0 0 0
PGS
67.5
67.5
68 68 67.50 300 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PGV
21.4
21.4
21.40 21.40 21 7,200 0 0 0
PHC
3.5
3.5
3.50 3.51 3.44 1,100 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
PHP
45.8
45.8
45.90 46.70 45.60 109,100 0 0 0
PHR
33.3
33.3
33.70 33.81 33.27 413,000 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
27.7
27.7
29.41 29.41 27.71 39,600 0 39,200 -1.2
PIC
13.9
13.9
13.10 13.90 13.10 9,600 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
8.8
8.8
8.80 8.80 8.80 9,800 0 0 0
PIV
6.4
6.4
6.50 6.50 6.30 30,900 0 0 0
PJC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
PJS
22.5
22.5
22.40 22.50 22.40 700 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.4
19.4
19.50 19.80 19.40 85,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.6
4.6
4.26 4.61 4.26 252,100 0 0 0
PLX
35.8
35.8
36.15 36.95 35.75 5,211,800 0 0 0
PMB
9.8
9.8
9.50 9.80 9.50 600 0 0 0
PMC
120
120
110.30 120 110.30 1,200 0 300 0.0
PMG
6.5
6.5
6.20 6.50 6.18 1,600 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
35
35
35 35 35 100 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 500 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 100 0 0 0
PNJ
38.0
38.0
38.60 38.65 37.60 4,080,500 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
POS
15
15
15.10 15.20 15 4,700 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 100 0 0 0
POW
12.9
12.9
12.75 13 12.75 4,907,500 0 0 0
PPC
8.9
8.9
8.86 8.90 8.85 36,400 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.7
25.7
25.70 25.80 25.70 6,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PPT
15.1
15.1
15.20 15.20 15 134,500 0 0 0
PPY
7
7
7 7 7 16,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
9.40 10.50 9.40 5,200 0 0 0
PRE
29.8
29.8
29.90 29.90 29.80 300 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
PRT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PSB
5
5
5 5.10 5 600 0 0 0
PSC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSD
11.7
11.7
11.90 11.90 11.70 22,700 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.4
8.4
8.50 8.50 8.20 105,300 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18
18
14.20 18.50 14.20 6,200 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 11,400 0 0 0
PTB
31
31
31.25 31.25 30.60 33,400 0 0 0
PTC
5.7
5.7
6.29 6.29 5.69 2,100 0 0 0
PTD
6.1
6.1
6.10 6.10 6 25,100 2,200 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
19.2
19.2
19.20 19.20 19.20 200 0 0 0
PTL
1.8
1.8
1.88 1.88 1.73 10,600 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.7
9.7
9.60 9.70 9.50 600 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.70 4.80 4.50 7,900 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.70 1.80 1.70 20,300 0 0 0
PVB
21.7
21.7
21.80 22 21.50 45,700 0 0 0
PVC
12.2
12.2
12.30 12.60 12.20 468,500 0 0 0
PVD
18.7
18.7
18.85 19.20 18.60 3,488,900 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.7
5.7
5.70 5.80 5.70 20,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66
66
66.20 66.20 65.70 5,300 0 0 0
PVL
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 7,200 0 0 0
PVP
18.0
18.0
18.31 18.41 17.93 654,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32
32
32.42 34 32 2,531,000 77,000 94,400 -0.7
PVT
21
21
21.70 21.80 20.95 6,969,800 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 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
6
6
6 6 6 0 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
10.4
10.4
10.50 10.50 10.30 5,400 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
10.3
10.3
11.90 11.90 10.20 6,700 0 0 0
QCG
10.9
10.9
11 11 10.85 128,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.4
31.4
31.40 31.40 31.40 0 0 0 0
QNS
49.1
49.1
49.10 49.20 48.60 173,600 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
QNW
18
18
18 18 18 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QSP
22
22
22 22 22 1,500 0 0 0
QST
24
24
24.90 24.90 24 1,800 0 0 0
QTC
31
31
31 31 31 100 0 0 0
QTP
11.1
11.1
11.10 11.10 11 72,700 0 0 0
RAL
75
75
75.20 76 75 5,600 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
45.4
45.4
45.65 45.80 45.30 201,500 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.5
8.5
8.49 8.49 8.48 330,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.75 32.75 32.60 7,700 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
15
15
14.80 15 14.80 11,300 0 0 0
S99
7.5
7.5
7.60 7.60 7.50 12,400 0 0 0
SAB
44.7
44.7
44.95 45.10 44.60 443,900 0 0 0
SAC
11
11
10.60 11.80 10.50 5,200 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,300 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.1
6.1
5.95 6.10 5.95 32,300 0 0 0
SAS
33.8
33.8
34 34 33.70 24,400 0 0 0
SAV
12.4
12.4
12.55 12.60 11.70 5,000 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SBA
24.9
24.9
24.60 24.85 24.60 3,900 0 0 0
SBB
19.6
19.6
19.60 19.60 19.60 3,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
13.8
13.8
14.10 14.10 13.60 280,200 0 0 0
SBH
38.8
38.8
38.50 38.80 38 4,300 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.4
4.4
4.50 4.50 4.30 791,700 0 0 0
SBT
23
23
22.80 23 22.65 1,197,700 0 0 0
SBV
6.1
6.1
6.08 6.08 6.08 0 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
16
16
16 16 16 0 0 0 0
SCG
65.3
65.3
65.10 65.40 65.10 21,700 0 0 0
SCI
10.3
10.3
10 10.30 10 4,300 0 0 0
SCJ
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCL
26.8
26.8
28.40 28.40 26.30 313,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.50 4.50 4.42 1,664,100 0 0 0
SCS
43.2
43.2
43.80 43.80 43.20 155,500 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 3,000 0 0 0
SD6
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 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 26,000 0 0 0
SDA
1.7
1.7
1.70 1.70 1.70 29,400 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SDN
20
20
20 20 20 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
76.2
76.2
76.25 76.25 74.66 8,200 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.2
15.2
15.20 15.20 15.20 1,400 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.75 10.75 10.75 0 0 0 0
SFI
27.4
27.4
27.40 27.40 27.40 0 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 100 0 0 0
SGB
13.5
13.5
12.70 14.30 12.70 86,900 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 1,000 0 200 0.0
SGD
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
SGH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SGN
53.1
53.1
53 53.40 52.50 10,600 0 0 0
SGP
20
20
19 20.70 19 64,300 0 0 0
SGR
9.9
9.9
10.05 10.05 9.88 6,300 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
9.5
9.5
9.70 9.70 9.50 3,800 0 0 0
SHA
3.9
3.9
3.89 3.90 3.81 2,600 0 0 0
SHB
11.8
11.8
11.85 11.95 11.70 52,583,100 0 0 0
SHC
10
10
10 10 10 100 0 0 0
SHE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SHI
14.6
14.6
14.70 14.70 14.45 274,400 0 0 0
SHN
6.9
6.9
6.90 7.30 6.80 227,100 0 3,900 0.0
SHP
31
31
31 31 31 200 0 0 0
SHS
14.3
14.3
14.60 14.60 14.21 6,441,600 0 107,700 -1.6
SID
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49
49
48.95 49.20 48.80 87,700 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SJD
13.9
13.9
13.85 13.95 13.85 18,600 0 0 0
SJE
11.9
11.9
11.80 12 11.80 59,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
54.10 57 54.10 17,200 0 0 0
SKG
7.6
7.6
7.54 7.63 7.54 9,500 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
22.8
22.8
22.90 22.90 22.80 200 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
148
148
148.20 148.20 148 2,000 0 100 0.0
SMA
6.7
6.7
6.66 6.66 6.66 1,000 0 0 0
SMB
40.9
40.9
40.30 40.85 40.30 2,200 0 0 0
SMC
10.2
10.2
10.10 10.25 10.05 145,000 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SMT
9.2
9.2
9 9.20 9 200 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
SNZ
22.8
22.8
23.12 23.12 22.84 1,100 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SPV
36
36
36 36 36 100 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
38.8
38.8
38.75 38.75 38.75 0 0 0 0
SRF
6.8
6.8
6.68 6.99 6.62 11,100 0 0 0
SSB
17.7
17.7
18 18.05 17.70 1,666,600 0 0 0
SSC
22.7
22.7
22.70 22.70 22.70 1,100 0 0 0
SSG
5.6
5.6
5.60 5.60 5.50 400 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.9
20.9
21.05 21.15 20.85 9,488,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2.06 2.07 2.03 27,000 0 0 0
STB
76.7
76.7
76.20 78 76.20 4,406,100 0 0 0
STC
11.2
11.2
11.30 11.30 11.20 1,700 0 0 0
STD
5.5
5.5
5.50 5.50 5.40 500 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
22.9
22.9
22.90 22.90 22.90 100 0 0 0
STK
7.7
7.7
7.80 8 7.70 40,300 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 100 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
16.4
16.4
16 16.35 15.50 8,800 0 0 0
SVD
4.4
4.4
4.61 4.62 4.35 16,400 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.1
3.1
3.20 3.20 3.10 86,800 0 0 0
SVT
9.4
9.4
9.49 9.49 9.35 20,100 0 0 0
SWC
23.8
23.8
23.80 23.80 23.80 1,000 0 0 0
SZB
40.3
40.3
40.30 40.30 40.30 2,900 0 0 0
SZC
18.6
18.6
18.92 19.07 18.50 493,700 0 0 0
SZE
7.6
7.6
7.61 7.61 7.42 12,700 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.7
28.7
29.35 29.35 28.68 35,400 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.5
10.5
10.70 10.70 10.30 17,400 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.3
22.3
22.20 22.30 22.20 13,000 0 0 0
TAL
23.3
23.3
23.20 23.60 23 42,500 0 0 0
TAR
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
31.55 32 31.50 2,100 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.4
32.4
32 32.70 32 10,974,600 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.2
12.2
12.15 12.40 12.05 4,808,600 0 0 0
TCI
9.8
9.8
9.30 9.75 9.30 111,600 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
29.1
29.1
29.20 29.20 29 45,800 0 0 0
TCM
16.9
16.9
16.80 16.85 16.60 614,200 0 0 0
TCO
10.8
10.8
10.75 10.80 10.50 244,600 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 100 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
TCW
29.3
29.3
29.70 29.70 29.20 6,000 0 0 0
TCX
40
40
40.20 40.20 39.65 1,587,400 0 0 0
TD6
6
6
6.10 6.10 6 17,500 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 300 0 0 0
TDC
7.1
7.1
7.10 7.14 6.96 63,400 0 0 0
TDF
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TDG
2.3
2.3
2.29 2.30 2.25 12,800 0 0 0
TDH
3.2
3.2
3.29 3.29 3.20 29,000 0 0 0
TDM
58.1
58.1
60.20 60.20 57.50 26,700 0 0 0
TDP
29.9
29.9
30 30 29.91 248,800 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.5
6.5
6.61 6.61 6.32 51,800 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 0 0 0 0
TED
64.5
64.5
64.50 64.50 64.50 400 0 0 0
TEG
5.9
5.9
5.95 5.95 5.85 4,100 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.9
41.9
41.90 41.90 41.90 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.40 4,300 0 0 0
TH1
6.2
6.2
6.30 6.30 6 3,100 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
134.5
134.5
136 136 133 9,900 100 700 -0.1
THG
29.0
29.0
28.95 29 28.75 12,200 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 37,300 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.10 7 3,000 0 0 0
THU
12
12
12 12 12 0 0 0 0
THW
17.8
17.8
17 17.80 17 6,800 0 0 0
TID
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.90 6 5.80 810,900 0 10,600 -0.1
TIN
104
104
104 104.10 104 1,300 0 0 0
TIP
16.2
16.2
16.30 16.58 16.20 19,600 0 0 0
TIS
4.1
4.1
4 4.10 4 2,900 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9.50 9.50 9 7,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.9
10.9
10.80 11 10.80 2,300 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
8.3
8.3
8.21 8.27 8.10 59,000 0 0 0
TLG
50.4
50.4
50.50 50.90 50.40 103,000 0 0 0
TLH
3.7
3.7
3.73 3.75 3.70 113,000 0 0 0
TLP
7.4
7.4
7.30 9 6.90 37,000 0 0 0
TMB
47.1
47.1
47.10 47.10 47.10 200 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
52.9
52.9
53.50 53.50 52.90 3,000 0 0 0
TMS
33.1
33.1
33.11 33.11 33.11 0 0 0 0
TMT
10.7
10.7
11 11 10.50 5,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.6
12.6
12.60 12.60 12.60 100 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
24.1
24.1
24.12 24.12 24.12 0 0 0 0
TNG
16.5
16.5
16.70 16.70 16.50 243,100 300 4,700 -0.1
TNH
8
8
8.05 8.08 7.99 83,500 0 0 0
TNI
5.3
5.3
5.59 5.60 5.30 111,100 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.8
9.8
9.70 9.90 9.50 52,800 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
93
93
93.10 93.20 92.50 7,900 0 0 0
TOT
13.7
13.7
14.50 14.50 13.70 600 100 0 0.0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.1
12.1
12.17 12.25 12.13 2,307,600 0 0 0
TPC
12.7
12.7
13.50 13.50 12.50 4,500 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 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
37 37 36.50 2,300 0 0 0
TRC
20.6
20.6
21.50 21.65 20.50 359,400 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.8
11.8
11.70 11.80 11.30 18,000 0 0 0
TS3
6.2
6.2
6.20 6.20 5.70 3,700 0 0 0
TSA
15.7
15.7
15.60 15.70 15.60 55,100 0 0 0
TSB
19.8
19.8
19.90 19.90 19.80 4,000 0 0 0
TSC
2.0
2.0
1.98 1.98 1.94 72,000 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 100 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TT6
11.9
11.9
11.90 11.90 11.90 500 0 0 0
TTA
11.4
11.4
11.15 11.35 11.10 317,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
88
88
88 88 88 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.6
1.6
1.57 1.62 1.57 599,900 0 0 0
TTG
20.5
20.5
20.50 20.50 19.50 5,200 0 0 0
TTH
2.2
2.2
2.50 2.50 2.20 330,400 0 0 0
TTL
9
9
9 9 9 0 0 0 0
TTN
12.3
12.3
12.10 12.30 12.10 7,100 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 200 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.2
23.2
21 23.20 21 800 0 0 0
TV1
18.6
18.6
18.73 18.91 18.54 6,800 0 0 0
TV2
25.9
25.9
26.15 26.30 25.85 97,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 500 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 400 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.4
6.4
6.80 6.85 6.35 11,500 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 1,200 0 0 0
TVD
8.7
8.7
8.60 8.70 8.60 3,800 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
8.9
8.9
8.80 9.09 8.80 464,500 0 0 0
TVS
14.8
14.8
14.25 14.75 14.10 218,000 0 0 0
TVT
14.8
14.8
14.90 14.95 14.75 300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
4 4 4 0 0 0 0
TYA
16.8
16.8
16.90 16.90 16.80 5,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
3.20 3.20 2.90 300 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 4,200 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 500 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.9
55.9
55.90 55.90 55.90 0 0 0 0
ULG
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 0 0 0 0
UPC
33
33
33 33 33 100 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.4
10.4
10.37 10.37 10.37 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
19.5
19.5
17 19.50 16.30 63,000 0 0 0
VAB
9.1
9.1
9.08 9.08 8.96 619,800 0 0 0
VAF
25
25
25 25 25 0 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VBB
11.1
11.1
11.10 11.10 11.05 12,300 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
14
14
14 14 14 0 0 0 0
VBT
4.4
4.4
4.40 4.40 4.40 1,100 0 0 0
VC1
11
11
11 11 11 2,300 0 0 0
VC2
3.1
3.1
3.10 3.10 3 17,100 0 0 0
VC3
23.6
23.6
23.80 23.90 23.60 937,900 8,400 12,100 -0.1
VC6
20
20
20 20 20 100 100 0 0.0
VC7
7.2
7.2
7.10 7.30 7 41,700 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCB
58.7
58.7
58.40 59.30 58.20 5,324,200 0 0 0
VCC
8.6
8.6
8.55 8.64 8.46 11,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
298 298 294 600 0 0 0
VCG
15.5
15.5
15.50 15.70 15.50 2,801,300 0 0 0
VCI
21.2
21.2
21.70 21.75 21.20 7,442,100 0 0 0
VCK
29.9
29.9
29.80 30 29.70 1,201,600 0 0 0
VCM
6.3
6.3
7 7 6.30 3,400 0 0 0
VCP
23.6
23.6
23.60 23.60 23.60 11,000 0 0 0
VCR
48
48
48 48.10 48 4,000 0 0 0
VCS
31.8
31.8
32.10 32.20 31.80 40,500 0 7,700 -0.2
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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
25.2
25.2
25.50 25.50 25 1,300 0 0 0
VDS
11.6
11.6
11.80 11.80 11.60 591,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VEA
36.4
36.4
36.20 36.70 36.20 334,200 0 0 0
VEC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VEF
78.5
78.5
78.40 79.70 78.40 2,900 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.3
44.3
44.40 44.40 44.25 500 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 0 0 0 0
VFS
10.5
10.5
10.40 10.60 10.30 470,700 500 17,300 -0.2
VGC
40.5
40.5
40 40.50 39.95 227,900 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 100 0 0 0
VGI
82.5
82.5
82.73 83.60 82.25 166,900 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28 28.20 28 15,800 0 0 0
VGR
122.7
122.7
123 123 122.60 1,300 0 0 0
VGS
17.3
17.3
17.30 17.70 17.10 79,100 100 0 0.0
VGT
11.3
11.3
11.20 11.40 11.20 95,700 0 0 0
VGV
50.1
50.1
50.09 50.09 50.09 100 0 0 0
VHC
52.1
52.1
52.20 52.20 51.80 245,200 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
2.90 3 2.80 40,600 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 94,900 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VHM
72.1
72.1
73.20 74.50 72.10 13,952,300 0 0 0
VIB
13.7
13.7
13.65 13.74 13.61 5,214,400 0 0 0
VIC
247.7
247.7
252 255.80 244.60 4,857,800 0 0 0
VID
4.5
4.5
4.53 4.53 4.53 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.9
14.9
14.90 15.20 14.90 9,300 0 0 0
VIG
4
4
4 4.10 4 47,900 0 0 0
VIM
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.8
9.8
9.72 9.75 9.70 14,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
25.90 27.50 22.60 11,800 0 200 0.0
VIW
23.9
23.9
23.80 24.60 23.70 96,900 0 0 0
VIX
13.6
13.6
13.80 13.90 13.60 35,706,800 0 0 0
VJC
125
125
126 126.50 124.50 892,800 0 0 0
VKC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 300 0 300 0.0
VLB
47.8
47.8
47.60 47.80 47.60 4,700 0 0 0
VLC
11.8
11.8
11.80 11.80 11.70 15,200 0 0 0
VLG
7.5
7.5
7.45 7.45 7.45 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VLW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.90 3.90 3.80 300 0 0 0
VMD
13.9
13.9
13.95 13.95 13.80 2,400 0 0 0
VMG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
13.80 14 13.80 2,200 0 0 0
VNB
15.6
15.6
13.70 15.60 13.70 234,700 0 0 0
VNC
36
36
36 36 36 1,100 0 0 0
VND
15.9
15.9
16.05 16.15 15.85 5,956,600 0 0 0
VNE
2.1
2.1
2.10 2.20 2 368,000 0 0 0
VNF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VNG
6.1
6.1
6.09 6.09 6.09 200 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 3,100 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VNM
61.3
61.3
61 61.80 61 1,620,000 0 0 0
VNP
18.5
18.5
17.40 18.60 17.40 121,900 0 0 0
VNR
17.6
17.6
17.60 17.60 17.50 20,400 0 0 0
VNS
6.4
6.4
6.31 6.50 6.30 9,600 0 0 0
VNT
29.3
29.3
26.70 29.30 26.70 7,900 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 9,000 0 0 0
VNZ
601
601
598 605 598 3,900 0 0 0
VOS
10.2
10.2
10.45 10.45 10.21 201,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.7
26.7
26.66 26.85 26.56 11,247,800 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
21.1
21.1
21 21.05 21 3,000 0 0 0
VPG
1.7
1.7
1.71 1.73 1.69 279,800 0 0 0
VPH
3.0
3.0
3.04 3.04 2.97 17,500 0 0 0
VPI
58.7
58.7
58.60 59 57.20 2,887,000 0 0 0
VPL
85.9
85.9
82.50 88.20 82.50 2,456,000 0 0 0
VPR
7
7
7 7 7 2,400 0 0 0
VPS
8.7
8.7
8.72 8.72 8.70 6,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.7
24.7
24.95 25 24.70 438,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11
11
10.80 11.30 10.65 24,500 0 0 0
VRE
26.3
26.3
26.20 27.15 26.20 4,030,100 0 0 0
VRG
12.7
12.7
13.10 13.10 12.70 6,200 0 0 0
VSA
18.1
18.1
18 18.10 18 300 0 0 0
VSC
13.5
13.5
13.80 13.85 13.50 5,109,100 0 0 0
VSE
7.8
7.8
7.50 7.80 7.50 900 0 0 0
VSF
26.2
26.2
26.10 26.30 26 42,900 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.3
41.3
41.25 41.30 41.20 12,700 0 0 0
VSI
18.5
18.5
18.60 18.60 18.50 1,000 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
12.2
12.2
12.17 12.17 12.17 100 0 0 0
VTC
9.9
9.9
10.80 10.80 9.90 1,800 0 0 0
VTD
4.6
4.6
4.50 4.70 4.50 601,800 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
37.5
37.5
37.50 37.50 37.50 100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.45 70,300 0 0 0
VTP
50.4
50.4
51.20 51.80 50.40 535,900 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.80 9.90 9.80 1,600 0 0 0
VTV
14.5
14.5
14.10 14.50 14.10 19,400 1,400 0 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.60 20.50 1,282,800 3,000 0 0.1
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
88.7
88.7
90 90.90 88.70 56,800 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 1,800 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
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
290
290
290 290 290 0 0 0 0
WSB
55.2
55.2
52.30 55.20 52.20 600 0 0 0
WSS
6
6
6 6.10 5.90 9,600 0 0 0
WTC
8.5
8.5
8.55 8.55 8.55 0 0 0 0
X20
10.7
10.7
10.70 10.70 10.70 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
XMP
15.4
15.4
15.39 15.39 15.39 0 0 0 0
XPH
13.2
13.2
14.50 14.50 13.20 4,900 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 0 0 0 0
YEG
7.2
7.2
7.32 7.32 7.18 531,600 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
279.5
279.5
281.20 281.87 278.47 26,250,604 432,445 1,274,128 -13.2
127.5
127.5
127.86 128.03 127.35 20,693,963 1,020,187 527,350 -0.8
1,967.6
1,967.6
1,973.14 1,984.72 1,966.06 224,646,400 41,531,020 32,564,487 47.1
1,827.1
1,827.1
1,836.98 1,848.17 1,822.63 505,873,300 56,683,254 66,668,960 -269.2

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