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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/09/2026

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 14/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
32.40 32.40 30 200 0 0 0
AAA
7.4
7.4
7.15 7.49 7.15 3,703,200 449,700 129,100 2.4
AAH
1.7
1.7
1.90 1.90 1.70 73,600 0 0 0
AAM
7.5
7.5
7.50 7.50 7.48 3,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.70 8.80 8.50 1,227,900 0 0 0
AAT
2.1
2.1
2.18 2.19 2.05 91,100 0 0 0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
17.3
17.3
17.20 17.30 17.20 509,700 44,000 0 0.8
ABC
9.9
9.9
10 10 9.90 2,800 0 0 0
ABI
18.8
18.8
19 19 18.10 11,900 1,300 0 0.0
ABR
10.2
10.2
10.50 10.50 10.20 1,000 0 0 0
ABS
2.9
2.9
2.86 2.92 2.86 99,500 0 0 0
ABT
50.3
50.3
50.40 50.40 50.10 2,400 0 0 0
ABW
13.8
13.8
13.90 13.90 13.80 108,200 0 0 0
ACB
22.1
22.1
22.05 22.15 21.95 5,907,500 2,593,600 807,400 39.4
ACC
4.3
4.3
4.37 4.38 4.28 193,400 0 0 0
ACE
33.5
33.5
33.50 33.50 33.50 0 0 0 0
ACG
32
32
32.20 32.20 30.60 1,700 100 300 0.0
ACL
11
11
11.20 11.40 10.80 7,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 200 0 0 0
ACV
39
39
39.10 39.40 38.70 413,400 26,100 82,400 -2.2
ADC
18
18
18 18 18 100 0 0 0
ADG
8
8
8 8 8 100 0 0 0
ADP
23.5
23.5
23.80 23.80 23 7,900 0 0 0
ADS
8
8
8.04 8.09 8 59,900 0 0 0
AFX
9.8
9.8
9.90 10 9.55 171,600 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.2
10.2
10.10 10.25 10 256,000 0 7,000 -0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
27
27
27.60 27.60 27 5,200 0 0 0
AGR
11.9
11.9
11.93 12.03 11.65 239,100 1,000 0 0.0
AGX
143
143
143 143 143 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
AIG
49
49
49.10 49.10 48.60 11,000 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 100 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
13
13
13 13 13 200 0 0 0
AMS
7.0
7.0
7.00 7.10 6.91 97,100 0 0 0
AMV
1
1
1.10 1.10 1 157,700 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18
18
18 18 17.40 17,400 0 0 0
ANV
15.3
15.3
15.50 15.70 15.30 342,000 27,700 2,300 0.4
APC
5.3
5.3
5.30 5.30 5.30 500 0 0 0
APF
44.2
44.2
44.20 44.40 44.10 5,300 0 0 0
APG
4.5
4.5
4.65 4.68 4.54 93,700 0 1,600 0.0
APH
6.7
6.7
6.50 6.84 6.40 997,600 20,900 24,000 0.0
API
5.5
5.5
5.50 5.50 5.40 80,600 0 1,600 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
5.9
5.9
6 6.20 5.90 203,000 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 16 16 500 0 0 0
ASM
5.1
5.1
5.16 5.19 5.03 244,800 0 23,200 -0.1
ASP
15.2
15.2
14.30 15.30 14.30 292,400 0 700 0.0
AST
63.7
63.7
64 65 63.70 29,700 12,100 18,200 -0.4
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.0
39.0
39.00 39.00 39.00 0 0 0 0
AVG
7.7
7.7
7.70 7.80 7.50 8,600 0 0 0
BAB
10.8
10.8
10.80 10.90 10.50 1,700 0 0 0
BAF
31.9
31.9
31.95 32.20 31.65 1,406,000 23,800 147,500 -3.9
BAL
7.3
7.3
7.30 7.30 7.30 0 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
12.6
12.6
12.50 12.70 12.50 25,400 0 0 0
BCA
17.5
17.5
17.50 17.50 17.50 2,400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.70 5.80 5.50 17,300 0 0 0
BCE
5.5
5.5
5.52 5.52 5.46 3,400 0 0 0
BCF
35.7
35.7
35.71 35.71 35.71 0 0 0 0
BCM
39
39
39 39.55 38.60 384,400 1,700 11,000 -0.4
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26.2
26.2
26.30 26.30 26.10 3,500 0 0 0
BDT
8.7
8.7
9 9 8.70 3,000 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 100 0 0 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
46.2
46.2
46.70 46.70 46.10 42,700 300 13,700 -0.6
BGE
2.7
2.7
2.70 2.70 2.70 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
29.1
29.1
30.22 30.22 29.13 1,600 0 0 0
BHP
8.5
8.5
11.10 11.10 8.50 1,000 0 0 0
BIC
19.9
19.9
20.21 20.21 19.93 6,700 100 500 0.0
BID
35.8
35.8
35.25 35.85 35.20 3,603,300 1,687,300 261,400 50.7
BIG
4.7
4.7
4.70 4.80 4.60 157,900 0 0 0
BIO
12
12
12 12 12 1,000 0 0 0
BKC
12.4
12.4
12.70 12.80 11.70 34,500 0 0 0
BKG
1.9
1.9
1.86 1.88 1.80 66,100 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 16,900 0 0 0
BLI
8
8
8 8 7.70 4,800 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 200 0 0 0
BMC
10.9
10.9
11.25 11.25 10.85 6,100 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
13.4
13.4
13.55 13.55 13.20 50,000 0 4,600 -0.1
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
8.5
8.5
9.40 9.40 8.30 300 0 0 0
BMP
138.2
138.2
140 140.50 138 93,200 1,400 17,200 -2.2
BMS
12.6
12.6
12.50 12.60 12.50 38,900 0 0 0
BMV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17
17
17 17 17 100 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BQP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BRC
11.0
11.0
11.10 11.10 10.95 2,300 0 0 0
BRR
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BRS
19.8
19.8
20 20 19.20 1,800 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 1,800 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
26.5
26.5
26.40 26.95 26 371,700 40,700 0 1.1
BSL
12.3
12.3
12.30 12.30 12.30 5,900 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BSR
28.5
28.5
27.65 28.90 27.65 16,508,000 4,302,900 1,730,700 72.7
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
19.2
19.2
19.20 19.20 19.10 1,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.7
6.7
6.71 6.71 6.67 144,300 0 128,200 -0.9
BTS
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
99
99
99 99 99 0 0 0 0
BVB
11.2
11.2
11.10 11.25 11 1,524,400 2,200 3,900 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68
68
63.70 68 63.70 1,405,500 406,400 73,100 22.0
BVL
12
12
12 12 12 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.2
27.2
27.70 28 26.80 753,100 4,200 0 0.1
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
41.9
41.9
41.65 41.90 41.35 12,500 0 3,900 -0.2
BWS
30.5
30.5
31 31 29.70 9,900 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
15.8
15.8
15.80 15.80 15.75 200 0 0 0
C47
9.0
9.0
8.95 8.95 8.95 100 0 0 0
C4G
5.3
5.3
5.40 5.40 5.20 200,000 0 0 0
C69
16.5
16.5
16.80 16.80 15.80 481,000 0 16,900 -0.3
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
6.1
6.1
5.80 6.10 5.80 7,200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.4
41.4
41.90 41.90 40.70 13,200 0 0 0
CAR
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CAT
13.6
13.6
14 14 13.60 42,300 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 100 0 0 0
CBS
22.2
22.2
24.20 24.30 22.20 12,500 0 0 0
CC1
36.9
36.9
36.86 36.86 36.86 0 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 400 0 0 0
CCC
6.6
6.6
6.61 6.62 6.60 600 0 0 0
CCI
17.7
17.7
17.65 17.65 17.65 0 0 0 0
CCL
3.5
3.5
3.50 3.52 3.45 25,500 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
7.6
7.6
6.70 7.60 6.70 200 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
19.1
19.1
19.20 19.30 18.90 102,200 23,800 1,700 0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.8
24.8
25 25 24.80 2,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.5
10.5
10 10.50 10 3,500 0 0 0
CDR
4.3
4.3
4.10 4.30 4.10 3,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.6
11.6
11.90 12 11.50 5,249,700 636,700 207,400 4.9
CET
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CFM
6.2
6.2
6.20 6.20 6.20 600 0 0 0
CFV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 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
25.9
25.9
25.95 26 25.75 3,800 0 0 0
CHS
10
10
10 10 10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.2
9.2
9.30 9.30 9.20 3,900 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 300 0 0 0
CIG
7.2
7.2
7.26 7.50 7.05 18,600 0 0 0
CII
13.0
13.0
13.35 13.45 12.75 11,136,800 1,423,000 200 18.4
CIP
1.6
1.6
1.60 1.60 1.60 0 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
56.9
56.9
56.12 56.95 55.71 48,200 0 0 0
CKD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
CKG
5.6
5.6
5.60 5.76 5.50 32,900 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54 54 54 600 0 0 0
CLH
20
20
20.10 20.10 20 1,800 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27
27
27.25 27.25 27 4,100 0 0 0
CLM
56
56
56 56 56 300 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.8
12.8
12.80 12.80 12.70 9,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
22.5
22.5
23.35 23.40 22.50 152,000 5,600 21,100 -0.4
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
14.2
14.2
14.20 16.50 14.20 6,800 0 0 0
CMN
16.1
16.1
16.50 16.70 16 1,700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.2
5.2
5.40 5.40 5 22,000 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 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.51 4.62 4.51 61,300 2,800 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
22
22
22.20 22.20 21.50 4,800 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
25.0
25.0
24.95 24.95 24.95 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
29.8
29.8
29.90 30 29.80 57,700 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.17 5.17 5.05 97,900 900 0 0.0
CRE
6.2
6.2
6.10 6.20 6.05 144,300 0 4,400 0.0
CRV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CSC
8.6
8.6
8.90 8.90 8.50 17,300 0 0 0
CSI
15.2
15.2
15.20 15.50 15.20 2,100 700 0 0.0
CSM
12.5
12.5
12.75 13 12.40 39,400 3,400 3,400 0.0
CST
10
10
10 10.20 9.90 14,700 0 0 0
CSV
20.3
20.3
20.80 20.90 20.05 304,600 18,200 51,700 -0.7
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 100 0 0 0
CTD
58
58
57.30 58.50 57.30 131,000 4,600 9,800 -0.3
CTF
21.2
21.2
21.40 21.40 21.05 199,300 0 24,500 -0.5
CTG
29.9
29.9
30 30.25 29.70 8,579,100 4,178,400 2,703,500 44.2
CTI
15.5
15.5
15.85 16.10 15.50 230,000 2,200 1,500 0.0
CTP
6.5
6.5
6.80 6.80 6.40 51,100 0 0 0
CTR
72.5
72.5
72.60 74 72 167,500 2,600 18,900 -1.2
CTS
21.5
21.5
21.40 22 20.80 1,368,700 165,700 0 3.5
CTT
18.9
18.9
18.90 18.90 18.90 100 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CTX
4.8
4.8
4.90 5 4.70 3,600 0 0 0
CVN
1.1
1.1
1.20 1.20 1.10 141,700 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
11.2
11.2
11.20 11.20 11.20 2,000 0 0 0
D2D
25.1
25.1
25.22 25.51 24.97 138,600 100 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
13.60 14.50 13.40 1,400 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.27 2.27 2.13 51,200 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8
8
7.75 8 7.39 5,100 0 0 0
DBC
15.9
15.9
16.05 16.10 15.55 1,458,400 29,900 81,900 -0.8
DBD
46.9
46.9
45.20 46.85 45.20 5,400 0 0 0
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 400 0 0 0
DC1
5
5
5.10 5.10 5 3,600 100 0 0.0
DC2
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DC4
6.5
6.5
6.50 6.52 6.42 41,200 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
38.35 38.40 36.30 523,300 0 0 0
DCM
32.5
32.5
32.60 32.90 31.90 2,600,900 1,114,500 163,700 30.6
DCR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
9.1
9.1
8 9.10 8 93,400 0 0 0
DDG
0.9
0.9
0.90 1 0.80 527,500 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.8
9.8
8.20 10 8.10 2,500 0 0 0
DDV
16.9
16.9
17.20 17.30 16.60 369,400 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 400 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
37.4
37.4
38.60 38.60 37 811,700 57,500 106,400 -1.9
DGT
3.7
3.7
3.80 3.80 3.60 31,100 0 0 0
DGW
45.0
45.0
43.23 44.99 42.30 3,096,900 1,596,500 394,600 53.6
DHA
52
52
51.80 52 51.80 9,600 0 0 0
DHB
10.9
10.9
11 11.10 10.90 33,500 0 0 0
DHC
35.6
35.6
34.83 35.56 34.54 461,200 218,000 37,000 6.5
DHD
26.2
26.2
26 26.20 26 2,400 0 0 0
DHG
90.1
90.1
89.70 91.10 89.70 7,600 500 100 0.0
DHM
7.0
7.0
6.85 7 6.80 6,200 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 300 0 0 0
DHT
50.1
50.1
50.91 52.73 48.36 1,800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DIG
10
10
9.94 10.10 9.85 3,817,800 9,200 320,500 -3.1
DIH
7.2
7.2
7.20 7.20 7.20 200 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
4
4.20 4.20 3.90 350,000 0 11,200 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
1.98 2.08 1.98 611,600 6,900 200 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
16.5
16.5
19.20 19.20 16.50 500 0 0 0
DMC
58
58
57 58 54 1,100 100 0 0.0
DMN
8
8
8 8 8 4,100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DNE
10
10
9.50 10 9.50 3,900 0 1,400 0.0
DNH
45
45
45 45 45 1,100 0 0 0
DNL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNM
5
5
5 5 5 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
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
27.2
27.2
27.20 27.20 27.20 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.7
61.7
62 62 60.40 3,900 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27
27
26.75 27 26.40 304,400 18,700 1,500 0.5
DPH
45
45
45 45 45 0 0 0 0
DPM
22.1
22.1
22.10 22.60 21.80 3,459,700 212,700 323,500 -2.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37
37
37.50 38.10 37 259,200 300 4,000 -0.1
DQC
9.4
9.4
9.40 9.69 9.40 7,700 0 0 0
DRC
9.8
9.8
9.91 9.99 9.80 190,000 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.6
1.6
1.68 1.68 1.59 158,100 0 0 0
DRI
13.2
13.2
13.43 13.43 13.06 784,500 0 0 0
DRL
42.4
42.4
42.50 42.50 42.40 2,000 0 0 0
DS3
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DSC
9.7
9.7
9.56 10.30 9.56 33,800 1,300 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.75 21.90 21.70 406,600 56,400 36,000 0.4
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.8
11.8
11.70 12.20 11.30 140,400 0 0 0
DSN
36.7
36.7
36.70 36.70 36.60 9,300 0 3,500 -0.1
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7
7
6.70 7 6.30 174,900 0 0 0
DTA
3.4
3.4
3.22 3.40 3.22 300 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.5
10.5
10.60 10.70 10.40 80,600 0 0 0
DTG
12.7
12.7
13.20 13.20 12.70 400 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
10.5
10.5
11 11 10.30 4,600 0 200 0.0
DTL
10.6
10.6
10.60 10.60 10.60 700 0 0 0
DTP
58.1
58.1
58.10 58.10 58.10 0 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.5
4.5
4.60 4.60 4.30 119,400 0 0 0
DVN
17.1
17.1
17.30 17.30 17 4,700 0 0 0
DVP
73.4
73.4
73.80 74 73.40 8,900 0 700 -0.1
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.1
13.1
13.13 13.13 13.13 200 0 0 0
DXG
10.8
10.8
10.65 10.90 10.50 7,583,500 415,500 2,300 4.4
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.80 128,600 0 7,200 -0.1
DXS
5.6
5.6
5.29 5.60 5.25 1,990,100 48,900 0 0.3
DXV
3.4
3.4
3.36 3.36 3.36 0 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16
16
16.70 16.80 15.80 9,148,500 623,300 134,800 7.8
EIC
19
19
19 19 19 100 0 0 0
EID
18.9
18.9
18.90 18.90 18.90 200 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 1,800 0 0 0
ELC
13.3
13.3
12.95 13.30 12.60 420,400 38,100 29,000 0.1
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18 18 18 0 0 0 0
EVE
8.3
8.3
8.32 8.42 8.25 22,600 100 0 0.0
EVF
11.7
11.7
11.50 11.70 10.90 4,950,700 185,400 73,600 1.2
EVG
4.1
4.1
4.09 4.09 3.90 815,100 37,800 36,500 0.0
EVS
4.7
4.7
4.80 4.80 4.70 241,700 0 0 0
F88
59.6
59.6
60.70 62.80 59.10 70,500 3,300 3,800 0.0
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
2.95 2.97 2.90 32,500 700 6,600 0.0
FCN
11
11
11 11 10.60 576,900 30,400 54,800 -0.3
FCS
6.6
6.6
6.60 6.60 6.60 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 4.90 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.5
25.5
25.50 25.50 25.50 200 0 0 0
FIC
15.6
15.6
16.70 16.70 15.60 1,600 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.9
2.9
2.86 3 2.83 658,000 0 14,000 0.0
FIT
2.9
2.9
2.89 2.91 2.82 238,000 0 0 0
FMC
33.1
33.1
33 33.70 33 2,700 0 300 0.0
FOC
61.3
61.3
61.50 61.50 61 12,700 6,400 0 0.4
FOX
60.5
60.5
61.20 61.40 60.20 63,600 0 0 0
FPT
65.8
65.8
66.18 66.91 65.45 4,860,300 2,016,600 397,500 117.2
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
133
133
137 138.50 127.50 831,700 175,400 114,000 8.2
FSO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FT1
38.7
38.7
38.70 38.70 38.70 100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
20.1
20.1
20.55 20.85 20 713,200 29,400 6,500 0.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.8
7.8
7.90 8.10 7.60 111,500 0 0 0
GAS
83.3
83.3
82.70 84.35 81.63 1,634,100 633,200 81,300 47.3
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
19
19
18.10 19 18.10 25,700 0 0 0
GDA
11.2
11.2
11.25 11.25 10.89 33,900 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
15.8
15.8
15.80 15.95 15.75 8,100 100 200 0.0
GDW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
GEE
57.2
57.2
61.01 61.41 57.24 2,793,500 30,300 265,800 -13.6
GEG
12.4
12.4
12.30 12.40 12.20 62,700 0 5,400 -0.1
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.3
22.3
23.80 24.10 22.30 24,534,400 2,330,900 1,704,900 14.9
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.8
24.8
24.90 24.90 24.50 1,400 0 300 0.0
GIC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
GIL
7.6
7.6
7.55 7.60 7.48 226,800 1,800 300 0.0
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
4
4
4 4 4 0 0 0 0
GMD
49.7
49.7
49.73 50.33 49 518,100 4,900 194,800 -14.1
GMH
6.9
6.9
6.86 6.86 6.86 0 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
25.9
25.9
25.90 25.90 25.90 0 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 1,000 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 200 0 0 0
GSP
9.7
9.7
9.87 9.87 9.68 6,300 0 0 0
GTA
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
30.0
30.0
30.40 30.75 29.75 1,798,000 0 0 0
GVT
70.4
70.4
70.40 70.40 70.40 100 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
13.8
13.8
13.60 13.75 13.25 2,661,700 1,200 5,300 -0.1
HAH
45.0
45.0
46.30 46.35 42.90 1,049,800 38,500 466,200 -19.2
HAM
41
41
41 41 41 3,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 600 0 0 0
HAP
7.4
7.4
7.07 7.38 7 86,000 0 0 0
HAR
2.5
2.5
2.52 2.55 2.35 99,000 0 300 0.0
HAS
10.2
10.2
10.20 11.40 10.20 600 0 300 0.0
HAT
29.4
29.4
30 30 29 2,500 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.3
8.3
8.49 8.50 8.26 78,200 0 100 0.0
HBC
3.5
3.5
3.60 3.60 3.40 525,400 0 200 0.0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.9
22.9
23 23 22.60 10,500 0 0 0
HCD
6.4
6.4
6.24 6.35 6.15 30,900 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
24.8
24.8
25.20 25.50 24.65 4,303,400 512,900 358,000 3.8
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8.10 8.10 8.10 600 0 0 0
HD6
7.5
7.5
7.60 7.60 7.50 5,900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 300 0 0 0
HDA
6.5
6.5
6.60 6.60 6.30 211,100 0 0 0
HDB
21.4
21.4
21.36 21.60 21.20 9,753,600 3,282,500 1,571,600 46.0
HDC
11.3
11.3
11.35 11.35 11 1,239,400 145,900 16,600 1.4
HDG
15.6
15.6
15.95 16 15.50 1,183,700 24,300 255,400 -3.6
HDM
31.5
31.5
31.50 31.70 31.50 500 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.8
10.8
10.80 11.40 10.80 4,000 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
7.6
7.6
8 8 7.60 3,500 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
112
112
112.10 112.10 111.90 2,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
79
79
79 79 79 0 0 0 0
HHG
0.7
0.7
0.70 0.70 0.60 126,400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
17.10 17.20 16.85 640,400 10,400 48,100 -0.6
HHS
9.8
9.8
9.88 9.97 9.55 1,314,200 20,100 4,000 0.2
HHV
9.3
9.3
9.54 9.60 9.26 3,473,600 2,100 100 0.0
HID
4.6
4.6
4.12 4.63 4.12 1,452,400 6,400 4,000 0.0
HII
11.0
11.0
10.25 11 10.15 1,558,900 192,700 6,400 2.0
HIO
7.3
7.3
7.50 7.50 7.30 1,200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
24.9
24.9
24.90 24.90 24.90 200 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.9
13.9
13.70 13.90 13.50 45,700 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 0 0 0 0
HLD
13.2
13.2
13.01 13.20 13.01 19,500 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
10.7
10.7
10.70 10.70 10.70 0 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
15.1
15.1
15.10 15.10 15.10 100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
29
29
29 29 29 500 0 0 0
HNA
21.1
21.1
21.10 21.10 21.10 3,000 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.1
9.1
9.19 9.19 9.00 1,700 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 500 0 0 0
HNG
6.2
6.2
6.20 6.30 6 883,800 600 0 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
9.1
9.1
8.60 9.20 8.60 424,000 0 0 0
HNP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 3.90 3.80 2,500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
17.8
17.8
17.80 17.80 17.80 200 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
20.9
20.9
21.30 21.40 20.85 24,046,000 581,700 8,656,300 -170.1
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
64.3
64.3
64.30 64.30 64.30 0 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 100 0 0 0
HPW
24
24
24 24 24 200 0 0 0
HPX
4.0
4.0
3.97 4 3.93 493,600 0 0 0
HQC
1.9
1.9
1.95 1.96 1.91 3,031,800 0 12,100 0.0
HRB
31
31
31 31 31 0 0 0 0
HRC
32.5
32.5
29.25 32.50 29.25 2,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.25 10.30 10 2,729,800 64,800 271,800 -2.1
HSL
9.2
9.2
9.40 9.40 8.75 899,300 12,000 500 0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
16
16
16 16 15.80 1,300 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HT1
11.7
11.7
11.78 11.87 11.63 264,800 136,100 4,500 1.6
HTC
32.7
32.7
32.68 32.68 32.68 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 1,500 0 0 0
HTG
33.3
33.3
33.55 33.55 33.30 5,200 0 0 0
HTI
18.4
18.4
18.50 18.65 18.40 27,600 0 0 0
HTL
20.3
20.3
20.02 20.79 19.51 2,200 0 0 0
HTM
10.9
10.9
13 13 10.90 5,100 0 0 0
HTN
6.6
6.6
6.65 6.65 6.50 413,100 7,400 0 0.0
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
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
6.1
6.1
6.05 6.05 6.05 100 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HU4
8.4
8.4
8.40 8.40 8.40 900 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.2
11.2
11.35 11.35 11.20 11,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.7
12.7
12.80 12.80 12.40 1,004,300 0 37,300 -0.5
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.8
10.8
10.85 11.05 10.55 254,500 0 2,000 0.0
HVN
20.6
20.6
21.45 21.45 20.55 1,047,800 9,500 307,300 -6.2
HVT
23.3
23.3
23.30 23.30 23 12,200 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 800 0 0 0
HWS
14.5
14.5
14.50 14.50 14.40 1,000 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
1.4
1.4
1.40 1.50 1.40 1,500 0 0 0
ICG
10.1
10.1
10.40 10.40 10 2,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.3
24.3
24.70 24.70 24.32 1,400 0 0 0
ICT
17
17
17 17 17 7,900 0 0 0
IDC
30.7
30.7
29.80 30.70 29.20 1,643,800 473,900 366,600 3.4
IDI
4.7
4.7
4.70 4.80 4.65 94,600 0 0 0
IDJ
3.5
3.5
3.60 3.60 3.40 388,200 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.1
21.1
21.20 21.20 21.10 11,900 400 0 0.0
IFS
17
17
17 17.30 17 1,900 0 0 0
IJC
6.8
6.8
6.80 6.89 6.77 2,160,400 25,400 5,500 0.1
ILA
6.2
6.2
6.40 6.40 6 14,200 0 0 0
ILB
18.9
18.9
18.90 18.95 18.85 2,600 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 500 0 0 0
ILS
18.5
18.5
18.50 18.50 18.50 6,300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.2
36.2
36.50 36.55 36.10 5,200 100 100 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 0 0 0 0
IPA
12.7
12.7
12.80 12.80 12.60 6,600 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 23.30 23.30 900 0 0 0
IST
30.9
30.9
31.10 31.10 30.50 2,400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.7
8.7
8.87 8.87 8.65 46,400 0 0 0
ITD
11.6
11.6
11.55 11.55 11.55 100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 198,100 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
IVS
6.5
6.5
6.50 6.50 6.50 4,800 0 1,000 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.9
2.9
2.86 2.90 2.85 55,600 1,300 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
26.5
26.5
26.25 26.60 25.95 1,036,800 7,600 101,900 -2.5
KCB
9.6
9.6
9.70 9.70 9.50 16,300 0 0 0
KDC
51.3
51.3
51 51.50 50.70 95,300 1,900 18,200 -0.8
KDH
14.3
14.3
14.82 14.82 14.05 5,455,500 556,700 625,000 -1.1
KDM
20.5
20.5
20.50 23.50 20.50 61,500 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,900 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.68 4.68 4.60 1,330,800 0 176,000 -0.8
KHP
9.4
9.4
9.45 9.45 9.40 3,600 0 0 0
KHS
12.8
12.8
12.80 12.80 12.80 100 0 0 0
KHW
26
26
26 26 26 100 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.9
11.9
12 12.05 11.80 127,000 2,700 5,400 0.0
KMR
2.3
2.3
2.29 2.29 2.25 6,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.3
33.3
33.70 33.70 32.80 246,700 8,300 20,300 -0.4
KSB
13.0
13.0
13 13 12.65 510,700 10,000 400 0.1
KSD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
KSF
78.2
78.2
80 80.60 77 118,500 0 31,200 -2.5
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
102.2
102.2
105.20 107.70 102 22,100 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
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 0.90 408,700 0 0 0
L10
23
23
24.60 24.60 23 1,100 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 1,000 0 0 0
L14
19.1
19.1
19.60 19.60 18.90 31,500 0 1,100 0.0
L18
14.5
14.5
14.90 14.90 14 27,100 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 200 0 0 0
L40
20.8
20.8
20.90 20.90 19.60 27,400 0 0 0
L43
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
19 19 19 0 0 0 0
LAI
7.8
7.8
8.30 8.30 7.80 22,800 0 0 0
LAS
10.6
10.6
10.56 10.83 10.56 137,500 0 0 0
LAW
23
23
23 23 23 100 0 0 0
LBE
15
15
14.60 15 14.30 12,700 0 200 0.0
LBM
28.0
28.0
27.80 28 27.50 14,900 3,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.85 6.92 6.68 758,300 1,400 0 0.0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.5
2.5
2.52 2.59 2.41 819,800 6,100 400 0.0
LDP
7.1
7.1
7.80 7.80 7.10 56,200 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.8
4.8
4.78 4.78 4.53 500 0 0 0
LHC
46
46
46.70 46.70 46 3,900 0 0 0
LHG
26.6
26.6
26.90 26.90 26.60 26,900 1,800 0 0.0
LIC
33.3
33.3
33.70 36.30 33.30 13,900 0 0 0
LIG
2.9
2.9
3 3 2.90 43,200 0 0 0
LIX
24.4
24.4
24.50 25 24.40 26,200 4,000 1,600 0.1
LKW
32
32
32 32 32 100 0 0 0
LLM
31.5
31.5
31.50 31.50 30.60 16,800 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 0 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
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
46
46
46.75 47.25 45.70 2,221,000 665,900 186,200 22.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.77 6.77 6.69 200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36
36
34 36 34 34,900 0 0 0
LSS
7.9
7.9
7.82 7.94 7.55 113,300 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
19.7
19.7
19.70 19.70 18.50 8,100 0 0 0
MA1
30
30
31 31 30 600 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
MBB
19.7
19.7
19.75 19.95 19.60 16,345,400 7,192,400 314,600 136.0
MBG
2.3
2.3
2.30 2.30 2.20 5,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.4
16.4
16.50 16.80 16 3,684,400 11,900 1,800 0.2
MBT
9.9
9.9
7.50 10 7.50 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 3,000 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 4,900 0 0 0
MCH
141.9
141.9
141.90 142.90 141.20 306,900 172,200 48,600 17.6
MCM
26.1
26.1
26.30 26.55 25.95 41,000 1,100 0 0.0
MCO
4.7
4.7
4.60 4.90 4.60 12,300 0 0 0
MCP
27.8
27.8
27.60 27.80 27.60 28,600 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 5.50 100 0 0 0
MDG
37
37
37 37 37 7,100 0 0 0
MEC
1
1
1 1 1 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.6
28.6
29 29 28.60 9,600 0 0 0
MGC
9.7
9.7
9.80 9.80 9.70 3,200 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
25
25
25 25 25 14,400 0 0 0
MHC
7.3
7.3
7.01 7.49 7.01 3,900 300 0 0.0
MIC
9
9
9 9 9 400 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15
15
15.55 15.65 15 141,900 1,600 10,800 -0.1
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
13
13
10.80 13 10.80 200 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 100 0 0 0
MML
26
26
26.60 26.60 25.80 61,500 0 0 0
MNB
24
24
22.50 24 22.50 400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
14 14 13.80 600 0 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.8
12.8
12.80 12.95 12.70 2,413,100 116,300 182,800 -0.8
MSH
29.8
29.8
30 30.20 29.70 203,100 100 114,300 -3.4
MSN
66.6
66.6
66.70 67 65.30 4,250,500 1,044,400 971,800 5.0
MSR
47.3
47.3
47.01 48.08 46.52 1,309,200 0 0 0
MST
9.5
9.5
9.70 9.80 9.50 653,700 35,200 7,000 0.3
MTA
10.5
10.5
9.80 10.50 9.80 200 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MTS
9
9
8.80 9 8.80 2,300 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14
14
14 14 14 0 0 0 0
MVC
11.9
11.9
11.60 12.20 11.50 6,300 0 0 0
MVN
61.5
61.5
62.60 62.60 60 20,200 0 0 0
MWG
68.9
68.9
70.36 70.56 67.70 3,246,500 7,900 500 0.5
MZG
12.1
12.1
12.45 12.45 12.10 231,800 0 69,200 -0.8
NAB
11.2
11.2
11.20 11.20 11 1,276,000 19,000 52,300 -0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.75 208,400 0 6,700 -0.3
NAG
6.9
6.9
6.60 6.90 6.50 109,800 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
16.9
16.9
16.50 16.90 16.40 27,000 0 0 0
NBC
7.4
7.4
7.50 7.50 7.40 35,200 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 100 0 0 0
NBT
14
14
14 14 14 200 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.8
11.8
10.40 11.80 10.40 10,100 0 0 0
NCS
33.7
33.7
33.70 33.70 33.70 500 0 0 0
NCT
84.1
84.1
84.10 84.30 83.70 5,900 1,300 2,500 -0.1
ND2
32.8
32.8
32.80 32.80 32.80 100 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
7.8
7.8
7.85 7.85 7.66 101,500 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.20 500 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
5.6
5.6
5.70 5.70 5.60 29,600 0 0 0
NET
54.5
54.5
54.81 59.05 54.54 5,500 0 0 0
NFC
54
54
54 54 54 1,800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.0
7.0
7.29 7.29 6.71 141,000 0 0 0
NHC
20.1
20.1
20.10 20.10 20.10 200 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
9.8
9.8
9.78 9.90 9.78 32,100 0 0 0
NHT
11.3
11.3
11.20 11.25 11.20 900 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
10.1
10.1
10.20 10.30 9.98 2,279,800 33,000 279,200 -2.5
NLG
23.8
23.8
24.20 24.50 23.75 2,910,900 64,800 432,100 -8.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.0
37.0
37.50 37.85 36.90 46,800 0 0 0
NNT
61
61
61 61 61 300 0 0 0
NO1
4
4
4.02 4.02 3.91 29,900 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 10 10 5,000 0 0 0
NRC
4.6
4.6
4.50 4.60 4.50 443,100 38,000 0 0.2
NSC
64.5
64.5
64.50 64.50 64.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.30 4.30 4.10 16,600 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
11.1
11.1
11.11 11.11 11.11 100 0 0 0
NT2
20.3
20.3
20.40 20.55 20.20 318,300 0 0 0
NTC
129.2
129.2
129 129.80 128.90 11,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
51.50 52 51.50 500 0 0 0
NTL
12.5
12.5
12.55 12.95 12.40 221,400 0 0 0
NTP
51.4
51.4
53.90 53.90 51.10 248,500 1,000 4,700 -0.2
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
NUE
10
10
10 10 10 1,900 0 0 0
NVB
11.4
11.4
11.60 11.70 11.30 511,200 26,300 0 0.3
NVL
11.9
11.9
12.01 12.16 11.57 22,465,000 0 0 0
NVP
10.8
10.8
10.80 10.80 10.80 3,700 0 0 0
NVT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
OCB
10.2
10.2
10.20 10.30 10.15 1,791,500 0 0 0
OCH
6.5
6.5
6.20 6.50 6.20 39,900 0 0 0
ODE
45.2
45.2
45.60 45.60 45.10 19,100 0 0 0
OGC
2.1
2.1
2.08 2.12 2.07 111,600 0 0 0
OIL
13.9
13.9
13.80 14.10 13.60 1,970,400 0 0 0
ONE
8.9
8.9
9.50 9.50 8.50 2,600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
20 20 19.95 500 0 0 0
ORS
13
13
13.05 13.10 12.80 2,390,300 0 0 0
PAC
13.8
13.8
14.05 14.30 13.75 118,300 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.3
18.3
18.05 18.30 17.95 372,600 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 110,000 0 0 0
PAT
67.1
67.1
67.10 67.10 65.37 5,700 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
PBP
10.3
10.3
10 10.50 9.90 2,000 300 0 0.0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.3
20.3
20.40 20.40 19.45 2,703,000 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 4,800 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 300 0 100 0.0
PCF
2.4
2.4
2.40 2.40 2.40 200 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
18.1
18.1
18.20 18.40 18.10 99,600 0 3,300 -0.1
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 3,000 0 0 0
PDB
22.4
22.4
22.27 22.55 22.08 25,600 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84.3
84.3
85.70 85.70 82.60 1,300 0 0 0
PDR
11.6
11.6
11.65 11.70 11.40 4,703,300 0 0 0
PDV
8.3
8.3
8.35 8.40 8.10 44,000 0 0 0
PEG
4.8
4.8
4.80 4.80 4.80 200 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
36.9
36.9
38.10 38.30 35.65 656,700 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 35,000 0 0 0
PGB
9.6
9.6
9.60 9.60 9.50 3,000 0 0 0
PGC
14.8
14.8
14.30 15.15 14.15 231,700 0 0 0
PGD
21.0
21.0
21.03 21.03 21.03 200 0 0 0
PGI
22.1
22.1
22.10 22.10 22.10 200 0 0 0
PGN
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PGS
76
76
73.20 76 73.20 300 0 0 0
PGT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGV
21.3
21.3
20.70 21.80 20.60 3,300 0 0 0
PHC
3.6
3.6
3.52 3.57 3.52 27,300 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
42.3
42.3
45.60 45.60 42.20 738,700 0 0 0
PHR
31.1
31.1
32.60 33.30 30.80 800,300 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
26.6
26.6
27.71 30.46 26.57 132,100 0 25,000 -0.7
PIC
13.9
13.9
12.90 13.90 12.90 2,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 500 0 0 0
PIT
9.1
9.1
8.75 9.10 8.75 18,800 0 0 0
PIV
6.4
6.4
6.30 6.40 6.30 42,500 0 0 0
PJC
32
32
32 32 32 300 0 0 0
PJS
22
22
22 22 22 100 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PLA
4
4
4 4 4 100 0 0 0
PLC
18.6
18.6
18.70 19.20 18.60 148,900 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.0
4.0
4.31 4.46 4.01 513,400 0 0 0
PLX
35.3
35.3
35.20 35.95 34.85 4,183,000 0 0 0
PMB
9.8
9.8
9.80 9.80 9.50 300 0 0 0
PMC
120
120
120 120 120 0 0 0 0
PMG
6.4
6.4
6.20 6.40 6.20 1,200 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
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
35.9
35.9
37.45 37.50 35 6,415,200 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
6.6
6.6
6.80 6.80 6.60 6,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
POS
14.5
14.5
14.50 15 14.50 5,800 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7.2
7.2
7.10 7.20 7.10 5,400 0 0 0
POW
12.4
12.4
12.60 12.75 12.05 12,345,500 0 0 0
PPC
8.8
8.8
8.82 8.85 8.74 187,100 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.4
25.4
25.60 25.60 25.40 7,500 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 18.20 100 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15
15
15 15.10 14.30 212,300 0 0 0
PPY
7.2
7.2
7 7.20 7 3,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
29.1
29.1
29.10 29.10 29.10 800 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 15,400 0 0 0
PRT
8.5
8.5
9.60 9.60 8.30 1,300 0 0 0
PSB
4.8
4.8
5 5 4.80 200 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.5
11.5
11.60 11.70 11.40 79,700 0 0 0
PSE
9.8
9.8
9.62 9.80 9.62 300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.10 8.20 7.90 101,500 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
8
8
8 8 8 500 0 0 0
PSP
17
17
15.60 17 15.30 3,500 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 800 0 0 0
PTB
30
30
29.90 30.15 29.65 26,700 0 0 0
PTC
5.5
5.5
5.55 5.55 5.54 5,100 0 0 0
PTD
7.3
7.3
8 8 7 54,800 25,600 500 0.2
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
19.8
19.8
17.40 19.80 17.30 1,100 0 0 0
PTL
1.7
1.7
1.68 1.70 1.64 117,900 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTS
9.8
9.8
9.80 9.90 9.80 300 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 5,700 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.7
1.7
1.70 1.80 1.70 8,300 0 0 0
PVB
21.6
21.6
21.60 22.30 21.50 97,100 0 0 0
PVC
12.2
12.2
11.90 12.40 11.90 480,200 0 0 0
PVD
19.0
19.0
18.55 19.10 18.40 5,875,300 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.6
6.6
6.30 6.60 6 209,700 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.6
64.6
64.80 65.90 64.10 6,400 0 0 0
PVL
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.9
5.9
6 6 5.60 1,800 0 0 0
PVP
18.1
18.1
18.03 18.60 17.79 1,265,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.6
32.6
28.90 34 28.90 3,681,700 75,900 919,100 -27.4
PVT
22.7
22.7
22.30 22.85 22.10 8,085,700 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PWA
6
6
5.10 6 5.10 300 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
9.8
9.8
10.10 10.10 9.50 14,000 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
9.9
9.9
10.20 10.25 9.90 121,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
31.8
31.8
31.84 31.84 31.84 800 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
49.8
49.8
49.50 50.20 49.10 717,800 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 18 400 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QSP
22
22
22 22 22 700 0 0 0
QST
25
25
25 25 25 600 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
11
11
11 11.10 10.90 139,300 0 0 0
RAL
74.4
74.4
74.40 74.90 74.40 1,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.1
11.1
10.10 11.10 10.10 43,000 0 0 0
REE
45
45
44.95 45.25 44.85 437,200 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.3
8.3
8 8.25 7.93 5,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 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
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.6
7.6
7.40 7.60 7.30 49,200 0 0 0
SAB
44.8
44.8
43.85 44.75 43.85 677,800 0 0 0
SAC
10.6
10.6
10.30 10.90 10.20 3,600 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,800 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.08 6.08 6 73,200 0 0 0
SAS
33
33
33.70 33.80 33 12,300 0 0 0
SAV
12.4
12.4
12 12.35 12 300 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.10 24.80 24.10 8,200 0 0 0
SBB
19.7
19.7
19.50 19.70 19.50 900 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SBG
13.7
13.7
13.65 13.80 13.50 208,900 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 300 0 0 0
SBL
7
7
8 8 6 5,100 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
4.3
4.3
4.30 4.40 4.20 375,600 0 0 0
SBT
22.9
22.9
22.90 22.90 22.55 1,126,300 0 0 0
SBV
6.3
6.3
6.28 6.28 6.28 400 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SCG
64.3
64.3
64.70 64.70 64.20 23,700 0 0 0
SCI
10
10
9.90 10 9.90 500 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
26.1
26.1
26.80 26.80 25.70 151,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.11 4.20 4.08 822,300 0 0 0
SCS
42.7
42.7
42.75 43.10 42.65 94,900 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
5.89 6.26 5.89 1,700 0 500 0.0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
2
2
2 2 2 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.10 10.80 10.10 400 0 0 0
SDA
1.7
1.7
1.70 1.80 1.70 79,700 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
6.2
6.2
6.20 6.20 6.20 2,300 0 0 0
SDK
11.1
11.1
11.10 11.10 11.10 900 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
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
72.5
72.5
73.97 73.97 71.68 12,600 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.3
15.3
15.50 15.50 15.30 1,500 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.1
10.1
10.90 10.90 10.05 2,300 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 0 0 0 0
SGB
13.3
13.3
13.20 13.30 13.20 7,200 0 0 0
SGC
106.9
106.9
106.91 106.91 106.91 100 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
16
16
18.90 18.90 16 200 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.5
52.5
52.50 52.70 52.40 8,600 0 0 0
SGP
19.8
19.8
20.70 20.70 19.80 24,600 0 0 0
SGR
10.0
10.0
9.97 9.97 9.40 42,000 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 3,000 0 0 0
SGT
8.4
8.4
8.84 9.28 8.23 9,100 0 0 0
SHA
3.9
3.9
3.81 3.86 3.81 1,500 0 0 0
SHB
11.4
11.4
11.55 11.60 11.30 52,587,200 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SHI
14.5
14.5
14.85 14.85 14.45 314,200 0 0 0
SHN
6.7
6.7
6.40 6.90 6.40 54,600 0 0 0
SHP
31
31
31 31.10 30.50 900 0 0 0
SHS
13.4
13.4
13.64 13.92 13.16 10,651,000 3,100 3,500 0.0
SID
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
47.8
47.8
48.60 48.80 45.15 79,400 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.85 55,300 0 0 0
SJE
11.6
11.6
11.50 11.70 11.10 60,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.5
56.5
56.60 56.60 54.90 59,800 0 0 0
SKG
7.4
7.4
7.43 7.55 7.34 28,800 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
23.1
23.1
22.90 23.10 22.90 600 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
143
143
148 148.10 143 2,300 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.1
40.1
40.40 40.50 40.05 6,500 0 0 0
SMC
9.8
9.8
10 10 9.81 37,500 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.4
22.4
22.37 22.37 22.37 0 0 0 0
SP2
30
30
27.50 30 27.50 1,500 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
8.2
8.2
8.21 8.21 8.21 0 0 0 0
SPV
35.5
35.5
35.50 35.50 35.50 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
35.5
35.5
35.50 35.50 35.50 1,500 0 0 0
SRF
6.9
6.9
6.94 6.97 6.61 17,100 0 0 0
SSB
19.6
19.6
18.50 19.55 18.50 5,557,100 0 0 0
SSC
21.6
21.6
21.60 21.60 21.60 100 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 2,300 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.3
20.3
20.25 20.40 19.70 24,518,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2 2.04 1.98 8,500 0 0 0
STB
76.4
76.4
77.30 77.90 75.80 2,531,100 0 0 0
STC
12.3
12.3
12.20 12.30 12.20 400 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
36.0
36.0
33.50 36.60 33.50 1,400 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.8
7.8
7.91 7.91 7.79 17,800 0 0 0
STP
7
7
7 7 7 2,100 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
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SVD
4.7
4.7
4.62 4.94 4.62 26,600 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
3.4
3.4
3.40 3.60 3.30 465,600 0 0 0
SVT
9.5
9.5
9.10 9.49 8.96 3,000 0 0 0
SWC
23.5
23.5
23.60 23.60 23.50 600 0 0 0
SZB
40
40
40 40.10 40 1,300 0 0 0
SZC
17.6
17.6
18 18.05 17.60 310,300 0 0 0
SZE
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.2
28.2
28.45 28.96 28.23 66,000 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.5
10.5
10.60 10.60 10.30 15,000 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
22.4
22.4
22.15 22.55 22 140,200 0 0 0
TAR
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.6
31.6
31.60 31.60 31.55 3,700 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.9
31.9
31.45 32.20 31.40 11,777,000 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.5
11.5
11.50 11.70 11.20 4,690,100 0 0 0
TCI
9.4
9.4
9.60 9.60 9.40 13,500 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
28.8
28.8
28.90 28.95 28.80 5,100 0 0 0
TCM
16.5
16.5
16.55 16.55 16.20 842,600 0 0 0
TCO
10.6
10.6
10.40 10.60 10.35 234,500 0 0 0
TCR
2.2
2.2
2.15 2.15 2.15 100 0 0 0
TCT
17.9
17.9
17.90 17.95 17.80 1,300 0 0 0
TCW
29.7
29.7
29.50 29.70 29.40 600 0 0 0
TCX
38.2
38.2
37.60 38.20 37.35 2,963,700 0 0 0
TD6
6
6
5.90 6 5.90 52,300 0 0 0
TDB
39
39
39 39.50 39 3,100 0 0 0
TDC
6.9
6.9
6.93 7.06 6.85 58,000 0 0 0
TDF
7.2
7.2
6.60 7.20 6.60 800 0 0 0
TDG
2.2
2.2
2.22 2.34 2.13 20,100 0 0 0
TDH
3.2
3.2
3.10 3.20 3.05 14,400 0 0 0
TDM
59
59
58.10 59 58 800 0 0 0
TDP
30.8
30.8
30.73 30.82 28.82 218,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.8
6.8
6.80 6.80 6.40 66,700 0 0 0
TDW
43.5
43.5
46.21 46.21 43.48 8,500 0 0 0
TED
66.6
66.6
66.60 66.60 66.60 100 0 0 0
TEG
5.9
5.9
5.99 6 5.80 7,300 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
129.2
129.2
126 129.20 124.20 4,700 0 300 0.0
THG
28.9
28.9
28.70 28.90 28.40 38,400 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 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
6.9
6.9
7 7 6.90 5,100 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17
17
17 17 17 100 0 0 0
TID
19
19
19 19 19 400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.80 5.80 5.70 572,600 100 10,900 -0.1
TIN
99
99
101 101 95.10 37,200 4,300 0 0
TIP
16
16
16 16.05 16 14,000 0 0 0
TIS
4
4
4.30 4.30 4 5,100 0 0 0
TIX
38
38
38 38 38 500 0 0 0
TJC
8.4
8.4
8.90 8.90 8.40 2,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.7
11.7
11.70 11.70 11.70 1,900 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TLD
8.2
8.2
8.20 8.20 8.15 137,800 0 0 0
TLG
51.9
51.9
49.80 52 49.10 341,700 0 0 0
TLH
3.7
3.7
3.70 3.70 3.62 96,500 0 0 0
TLP
6.7
6.7
6.90 6.90 6.70 29,600 0 0 0
TMB
47.5
47.5
47.50 47.50 47.10 6,700 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.7
53.7
53.70 53.70 53.70 500 0 0 0
TMS
31.5
31.5
31.49 31.49 31.49 0 0 0 0
TMT
10.7
10.7
10.75 10.75 10.70 5,700 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.3
12.3
12.50 12.50 12.25 900 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
25.9
25.9
25.93 25.93 25.88 200 0 0 0
TNG
16
16
16.10 16.30 16 238,000 2,100 900 0.0
TNH
7.8
7.8
7.94 7.95 7.80 80,900 0 0 0
TNI
5.5
5.5
5.42 5.52 5.21 1,167,400 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
9.9
9.9
10.10 10.10 9.89 4,300 0 0 0
TNW
13.8
13.8
13.90 13.90 13.80 2,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
85.6
85.6
90 90.90 85 29,900 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.8
11.8
11.88 11.96 11.71 6,595,500 0 0 0
TPC
13.7
13.7
13.70 13.70 13.70 400,000 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 1,500 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
37.10 37.10 37 2,200 0 0 0
TRC
20.2
20.2
20.50 20.60 20.13 149,500 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TRV
10.8
10.8
10.80 11.20 10.50 39,900 0 0 0
TS3
5.1
5.1
5.30 5.30 5.10 6,200 0 0 0
TSA
15.7
15.7
15.65 15.75 15.60 26,700 0 0 0
TSB
20.3
20.3
20.50 20.50 20.30 2,500 0 0 0
TSC
1.9
1.9
1.90 1.90 1.87 93,200 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TT6
11.2
11.2
10.20 11.70 10.20 1,500 0 0 0
TTA
11.1
11.1
11.10 11.15 10.85 343,600 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 2,700 0 0 0
TTD
95.9
95.9
95.90 95.90 95.90 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.4
1.4
1.46 1.47 1.38 1,251,500 0 0 0
TTG
20.9
20.9
21.10 21.40 20.90 15,700 0 0 0
TTH
2.2
2.2
2.20 2.20 2 256,900 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12
12
11.90 12 11.90 5,700 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TV1
18.3
18.3
18.64 18.64 18.27 8,900 0 0 0
TV2
25.7
25.7
25.75 25.80 25.35 83,700 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 500 0 0 0
TV4
13
13
13 13 13 100 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
6.0
6.0
6.35 6.35 5.96 7,300 0 0 0
TVC
7.3
7.3
7.30 7.30 7.20 26,100 0 0 0
TVD
8.7
8.7
8.70 8.70 8.50 25,400 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
8.6
8.6
8.90 8.90 8.51 515,100 0 0 0
TVS
14.2
14.2
14.45 14.75 14.15 267,700 0 0 0
TVT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TYA
16.9
16.9
16.85 16.85 16.85 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.60 3.20 2.60 8,100 0 0 0
UDJ
6.2
6.2
6.03 6.22 5.75 39,400 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.7
54.7
54.70 54.70 54.70 100 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.4
6.4
6 6.40 6 2,100 0 0 0
UPC
33
33
33 33 33 0 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
9.6
9.6
9.59 9.59 9.59 1,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
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 1,400 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
9.0
9.0
9.02 9.05 8.93 256,000 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
11
11.15 11.15 11 1,600 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
10.2
10.2
10.20 10.20 10.20 200 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
10.8
10.8
10.80 10.80 10.80 1,500 0 0 0
VC2
3.1
3.1
3.10 3.20 3.10 40,900 0 3,800 0.0
VC3
23.5
23.5
23.20 23.60 23.20 1,561,900 25,200 26,200 0.0
VC6
20
20
20 20 20 0 0 0 0
VC7
6.8
6.8
7 7.10 6.80 41,000 0 300 0.0
VC9
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VCA
6.5
6.5
6.49 6.49 6.49 0 0 0 0
VCB
58.5
58.5
58.20 58.80 58 4,818,800 0 0 0
VCC
8.5
8.5
8.46 8.46 8.46 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 0 0 0 0
VCG
14.4
14.4
15.05 15.10 14.15 3,706,000 0 0 0
VCI
19.6
19.6
20 20.20 19.45 13,099,900 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VCP
23.5
23.5
23.20 23.50 23.10 9,400 0 0 0
VCR
48.3
48.3
48.30 48.30 48.30 0 0 0 0
VCS
31
31
31 31.50 30.80 26,600 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
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
47.1
47.1
47.10 47.10 47.10 0 0 0 0
VDP
24.8
24.8
24.80 24.80 24.80 100 0 0 0
VDS
10.4
10.4
11 11.15 10.40 864,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 300 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.50 2.60 2.50 8,000 0 0 0
VEA
35.8
35.8
35.80 36.10 35.60 194,300 0 0 0
VEC
32
32
30 32 30 300 0 0 0
VEF
77.8
77.8
78.30 78.30 77.50 2,900 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.7
43.7
43.85 43.85 43.70 500 0 0 0
VFR
8.8
8.8
8.84 8.84 8.74 1,500 0 0 0
VFS
10
10
10.30 10.30 9.80 909,000 52,600 3,100 0.5
VGC
38.3
38.3
40.90 41.20 38.15 655,600 0 0 0
VGG
37.5
37.5
37.50 37.60 37.50 5,900 0 0 0
VGI
79.7
79.7
81.29 81.39 78.79 202,200 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
28 28 27.90 25,100 0 0 0
VGR
122
122
119.80 122.60 119.80 1,700 0 0 0
VGS
16.1
16.1
16.80 16.80 16.10 161,000 1,200 0 0.0
VGT
10.6
10.6
11 11 10.60 397,300 0 0 0
VGV
50.1
50.1
50.09 50.09 50.09 0 0 0 0
VHC
50.3
50.3
50.20 51.40 50 251,500 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.8
2.8
2.90 2.90 2.80 20,900 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 192,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
9.3
9.3
9.30 9.30 9.30 1,800 0 0 0
VHM
71.7
71.7
71 73.90 71 10,116,200 0 0 0
VIB
13.3
13.3
13.30 13.50 13.15 4,328,000 0 0 0
VIC
241.4
241.4
242.30 243.30 235.60 4,144,700 0 0 0
VID
4.5
4.5
4.35 4.49 4.35 200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.1
15.1
14.80 15.10 13.80 17,700 0 0 0
VIG
3.9
3.9
3.90 4 3.90 43,300 0 0 0
VIM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VIP
9.6
9.6
9.75 9.75 9.60 40,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.9
24.9
23.90 25 23.90 11,400 0 200 0.0
VIW
23.3
23.3
23.60 23.80 23.10 112,700 0 0 0
VIX
12.6
12.6
13.15 13.35 12.35 82,875,800 0 0 0
VJC
122.9
122.9
124.60 124.80 122.50 953,300 0 0 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 0 0 0 0
VLB
47.7
47.7
47.70 47.70 47.40 11,900 0 0 0
VLC
11.7
11.7
11.80 11.80 11.60 13,500 0 0 0
VLG
7.1
7.1
7.07 7.07 7.07 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
9.9
9.9
10 10 9.90 7,900 0 0 0
VLW
29.8
29.8
29.90 29.90 29.80 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VMD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.6
13.6
14.90 14.90 13.60 1,800 0 0 0
VNB
17.4
17.4
17.20 17.90 17 170,700 0 0 0
VNC
34.9
34.9
34.30 35 34.30 2,300 0 0 0
VND
14.6
14.6
15.20 15.35 14.50 17,848,500 0 0 0
VNE
2
2
2.10 2.10 1.80 740,300 0 0 0
VNF
13
13
12.90 13 12.90 1,500 0 0 0
VNG
5.6
5.6
5.67 5.99 5.62 13,400 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VNL
19.1
19.1
19.15 19.15 19.10 2,300 0 0 0
VNM
59.3
59.3
59.70 60.10 58.60 3,853,000 0 0 0
VNP
17.6
17.6
17.40 18.30 17.40 41,600 0 0 0
VNR
17.6
17.6
17.80 17.90 17.60 10,300 0 1,000 0.0
VNS
6.2
6.2
6.57 6.58 6.15 21,500 0 0 0
VNT
38.9
38.9
38.80 38.90 32.20 10,400 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 0 0 0 0
VNZ
586.5
586.5
599.50 604 581 3,100 0 0 0
VOS
10.5
10.5
10.73 10.77 10.40 573,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.5
26.5
26.27 26.75 26.17 25,705,400 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.4
20.4
20.55 20.95 20.40 8,200 0 0 0
VPG
1.5
1.5
1.65 1.66 1.54 386,700 0 0 0
VPH
2.9
2.9
3 3 2.90 19,200 0 0 0
VPI
60.3
60.3
59.30 60.50 58.90 2,701,300 0 0 0
VPL
84.2
84.2
83 84.80 81.60 1,296,400 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.5
8.5
8.51 8.51 8.45 3,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
24 24.15 23.30 920,100 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.6
11.6
11.20 11.60 11.20 300 0 0 0
VRE
25.8
25.8
25.35 25.75 24.75 6,024,200 0 0 0
VRG
12.9
12.9
12.90 12.90 12.90 400 0 0 0
VSA
18
18
18 18 18 700 0 0 0
VSC
12.7
12.7
13 13.20 12.25 11,876,200 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 400 0 0 0
VSF
26
26
25.90 26 25.30 38,000 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.2
41.2
41.20 41.20 41 1,500 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13
13
13.60 13.60 13 700 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.1
12.1
12.08 12.08 12.08 0 0 0 0
VTC
10.4
10.4
10.10 10.40 10.10 3,300 0 0 0
VTD
4.3
4.3
4.50 4.50 4.20 269,300 0 0 0
VTE
7
7
7 7 7 300 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
36.3
36.3
36 36.30 35.90 3,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.50 10.50 10.30 67,800 0 0 0
VTP
48.7
48.7
49 49.40 48.10 380,900 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.70 9.80 9.70 8,500 0 0 0
VTV
14.4
14.4
14.40 14.40 14 6,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20.10 962,500 8,500 9,900 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
83.4
83.4
87 87 82 128,500 0 0 0
VW3
8.4
8.4
8.50 8.80 8.40 13,200 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
287.9
287.9
287.90 287.90 287.90 0 0 0 0
WSB
54.8
54.8
55.80 55.80 52.30 2,800 0 0 0
WSS
5.9
5.9
5.90 6 5.80 58,000 0 0 0
WTC
8.6
8.6
8.64 8.64 8.64 5,400 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
15.6
15.6
16.14 16.14 15.61 700 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
15.0
15.0
15.11 15.11 15.02 400 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10
10
11.20 11.20 9.80 4,300 0 0 0
YEG
6.9
6.9
7.02 7.05 6.80 492,900 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
271.9
271.9
272.74 273.71 267.18 37,550,923 1,422,426 1,704,036 -22.0
125.8
125.8
126.50 126.56 125.19 18,349,462 1,518,760 310,420 12.8
1,928.6
1,928.6
1,936.19 1,942.79 1,916.84 264,912,100 59,625,352 38,148,332 677.8
1,788.2
1,788.2
1,792.67 1,799.10 1,776.85 711,118,200 114,865,227 89,303,160 820.7

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