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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/09/2026

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 15/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 100 0 0 0
AAA
7.4
7.4
7.50 7.60 7.38 2,316,300 70,900 116,000 -0.3
AAH
1.7
1.7
1.70 1.80 1.70 723,500 0 0 0
AAM
7.8
7.8
7.39 7.79 7.39 400 0 0 0
AAN
16.1
16.1
15.95 16.05 15.90 325,500 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 691,200 0 0 0
AAT
2.1
2.1
2.09 2.09 2.05 17,600 0 0 0
AAV
6
6
6 6.10 6 367,900 0 0 0
ABB
17.4
17.4
17.30 17.40 17.20 1,121,800 207,900 300 3.6
ABC
10.1
10.1
9.50 10.10 9.50 21,300 0 0 0
ABI
19
19
18.80 19 18.80 4,100 400 0 0.0
ABR
10.5
10.5
10.20 10.50 10.20 400 0 0 0
ABS
2.9
2.9
2.90 2.92 2.88 182,900 0 0 0
ABT
50.3
50.3
50.10 50.60 50.10 2,000 0 0 0
ABW
14
14
13.90 14.10 13.90 106,900 0 0 0
ACB
22.1
22.1
22.20 22.30 22 6,877,300 2,943,000 2,421,900 11.5
ACC
4.3
4.3
4.34 4.37 4.28 146,200 0 0 0
ACE
32.5
32.5
33.50 33.80 32 8,600 0 0 0
ACG
32
32
31.30 32.20 30.80 45,600 0 0 0
ACL
11
11
10.55 11.45 10.55 9,900 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 0 0 0 0
ACV
39.4
39.4
39.20 39.50 38.90 229,900 14,800 5,400 0.4
ADC
17.9
17.9
17.90 17.90 17.90 100 0 0 0
ADG
8
8
8 8 8 300 200 0 0.0
ADP
23.6
23.6
24 24 23.55 1,000 0 0 0
ADS
8.0
8.0
8 8 7.80 38,800 0 0 0
AFX
9.8
9.8
9.80 9.95 9.78 122,100 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 300 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.1
10.1
10.10 10.15 9.97 349,000 9,700 400 0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
27.2
27.2
27.50 27.50 27 4,400 0 0 0
AGR
11.9
11.9
12.03 12.03 11.89 213,200 200 1,500 0.0
AGX
145
145
145 145 145 100 0 0 0
AIC
8.5
8.5
8.50 8.50 7.30 1,100 0 0 0
AIG
48.5
48.5
48.60 48.60 46.80 27,900 0 0 0
ALC
20.6
20.6
20.60 20.80 20.40 5,900 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 100 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 300 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
13.1
13.1
13.10 13.10 13.10 2,700 0 0 0
AMS
7.1
7.1
7.00 7.10 7.00 8,000 0 0 0
AMV
1
1
1.10 1.10 1 102,200 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18
18
18 18.10 17.70 2,600 0 0 0
ANV
16.0
16.0
15.25 16.20 15.25 597,000 109,500 93,800 0.3
APC
5.3
5.3
5.30 5.30 5.30 4,200 0 4,200 0.0
APF
44.1
44.1
44.30 44.30 44.10 54,500 0 0 0
APG
4.6
4.6
4.54 4.66 4.51 71,400 0 8,000 0.0
APH
7.0
7.0
7.13 7.13 6.82 820,500 0 0 0
API
5.4
5.4
5.50 5.50 5.40 46,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
4.10 4.10 3.90 1,000 0 0 0
APS
6
6
6 6.10 5.80 306,000 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 0 0 0 0
ASM
5.2
5.2
5.09 5.24 5.09 104,700 0 9,300 0.0
ASP
15.5
15.5
15 15.60 15 285,800 3,700 0 0.1
AST
63.1
63.1
64.50 64.50 62.80 18,800 13,700 500 0.8
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
38.2
38.2
38.23 38.23 38.23 100 0 0 0
AVG
7.8
7.8
7.80 8 7.40 9,900 0 0 0
BAB
10.8
10.8
10.80 11 10.60 4,000 0 900 0.0
BAF
32.1
32.1
31.85 32.15 31.80 1,536,800 66,300 40,400 0.8
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29.9
29.9
29.90 29.90 29.90 4,200 200 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
12.60 13 12.50 35,000 0 0 0
BCA
19
19
19 19 19 1,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.60 5.70 5.50 29,300 0 0 0
BCE
5.5
5.5
5.62 5.62 5.44 39,800 0 0 0
BCF
35.7
35.7
35.71 35.71 35.71 800 0 0 0
BCM
40
40
39 40 39 438,700 27,300 11,000 0.6
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
26.4
26.4
26 26.40 25.50 900 0 0 0
BDT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BDW
23
23
23 23 23 2,000 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 100 0 0 0
BFC
47.9
47.9
45.45 48 45.45 137,200 47,600 1,000 2.2
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
28.5
28.5
28.65 28.65 28.15 2,800 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BIC
19.9
19.9
20.17 20.17 19.93 111,500 3,000 1,300 0.0
BID
36.8
36.8
35.80 37 35.80 5,810,000 3,720,400 308,900 124.9
BIG
5.1
5.1
4.70 5.30 4.60 1,280,000 0 1,400 0.0
BIO
12
12
12 12 12 0 0 0 0
BKC
12.1
12.1
12.40 12.40 12 12,400 0 200 0.0
BKG
1.8
1.8
1.85 1.85 1.73 380,400 0 0 0
BLF
2.7
2.7
2.40 2.70 2.40 600 0 0 0
BLI
8
8
8 8 7.90 15,900 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
11.0
11.0
10.80 10.95 10.75 10,800 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
13.6
13.6
13.85 13.85 13.35 26,300 1,300 2,900 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BMP
147.6
147.6
138.20 147.60 138.20 113,300 83,300 6,700 11.3
BMS
12.3
12.3
12.60 12.60 12.20 1,600 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 17 200 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
3.9
3.9
3.50 3.90 3.50 2,800 0 0 0
BQP
15
15
15.20 15.20 15 900 0 0 0
BRC
11
11
11.10 11.10 11 200 0 0 0
BRR
17.8
17.8
18 18 17.80 400 0 0 0
BRS
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BSA
20
20
20 20 20 900 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
17.5
17.5
17 17.50 16.70 1,200 500 0 0.0
BSI
26.7
26.7
26.50 26.95 26.40 359,900 14,400 46,700 -0.9
BSL
12.3
12.3
12.30 12.30 12.30 5,100 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 2,000 0 0 0
BSQ
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BSR
30.5
30.5
28.65 30.45 28.25 23,749,800 5,715,300 398,400 158.3
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
19.10 19.20 19 600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.8
6.8
6.68 6.82 6.68 63,300 0 0 0
BTS
4.7
4.7
4.70 4.70 4.70 200 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 11.10 619,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.2
70.2
68 70.20 67 1,229,800 509,700 45,700 32.1
BVL
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.9
27.9
26.90 27.90 26.90 332,100 72,400 1,200 2.0
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
42
42
41.85 42.10 41.55 12,900 3,500 4,300 0.0
BWS
29.5
29.5
30.80 30.80 29 20,200 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
15.75 15.75 15.75 0 0 0 0
C47
9.0
9.0
8.95 8.95 8.95 0 0 0 0
C4G
5.3
5.3
5.30 5.30 5.20 119,600 0 0 0
C69
16.3
16.3
16.40 16.60 15.30 315,000 22,700 19,500 0.0
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
5.90 6.10 5.90 5,200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.5
40.5
41.40 41.50 40.30 23,500 0 0 0
CAR
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CAT
13.6
13.6
13.80 13.80 13.50 8,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
22.3
22.3
23 23 22.20 6,900 0 0 0
CC1
40.1
40.1
31.40 42 31.40 1,900 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 500 0 0 0
CCC
6.6
6.6
6.60 6.60 6.60 800 0 0 0
CCI
17.7
17.7
17.65 17.65 17.65 600 0 0 0
CCL
3.4
3.4
3.37 3.49 3.37 33,900 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
14.2
14.2
14 14.20 14 600 0 0 0
CCS
7.4
7.4
6.20 7.40 6.20 2,900 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 19.40 19 119,300 26,200 1,700 0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.9
24.9
24.90 25 24.90 1,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10
10
10 10 10 2,000 0 0 0
CDR
4.2
4.2
4.20 4.20 4.20 400 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.8
11.8
11.60 11.90 11.50 3,842,700 0 0 0
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 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 100 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
26
26
25.90 26 25.75 1,500 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
8.30 9.20 8.30 4,200 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIG
7.6
7.6
7 7.59 7 189,800 0 0 0
CII
13.0
13.0
13 13.15 12.85 6,652,800 6,000 36,800 -0.4
CIP
1.7
1.7
1.70 1.70 1.70 100 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
57.0
57.0
56.95 57.11 56.78 30,600 0 0 0
CKD
22.1
22.1
20.50 22.10 20.50 200 0 0 0
CKG
5.9
5.9
5.57 5.85 5.56 7,500 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54 54 54 300 0 0 0
CLH
20
20
20 20 20 2,400 0 0 0
CLI
26.9
26.9
30.50 30.50 26.50 57,900 300 0 0.0
CLL
27.1
27.1
27 27.05 27 900 0 800 0.0
CLM
56.8
56.8
59 60 56.80 1,900 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.8
12.8
13 13 12.80 3,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
CMD
17.9
17.9
17.80 17.90 17.80 200 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
22.8
22.8
22.55 23.65 22.55 124,400 31,700 19,200 0.3
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
14.9
14.9
14 15.90 12.20 38,200 0 0 0
CMN
16.3
16.3
16.20 16.30 16.20 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5
5
5 5.30 4.70 32,000 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
11.9
11.9
11.90 11.90 11.90 600 0 0 0
CMX
4.6
4.6
4.56 4.63 4.56 67,000 600 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
22.4
22.4
21.20 22.35 21.20 1,700 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 11,200 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
16.8
16.8
16.80 16.80 16.80 100 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
30
30
29.90 30 29.50 68,300 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 5.10 131,800 300 0 0.0
CRE
6.3
6.3
6.20 6.30 6.09 172,700 6,000 7,100 0.0
CRV
22.1
22.1
23.30 23.35 22.10 6,600 0 0 0
CSC
8.7
8.7
8.60 8.70 8.50 5,200 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 200 0 0 0
CSM
12.7
12.7
12.60 13 12.45 16,200 0 5,500 -0.1
CST
10.1
10.1
10 10.20 10 9,900 0 0 0
CSV
20.8
20.8
20.15 20.80 20.15 156,400 34,100 4,400 0.6
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
17.5
17.5
16.20 17.50 16.20 3,100 500 0 0.0
CTD
58.3
58.3
58.80 58.80 57.90 198,500 14,100 13,900 0.0
CTF
21.2
21.2
21.35 21.35 20.75 331,400 0 20,900 -0.4
CTG
30.6
30.6
30 30.65 30 7,704,000 4,162,500 971,800 97.3
CTI
15.5
15.5
15.15 16 15.15 371,200 22,000 0 0.3
CTP
6.3
6.3
6.40 6.50 6.30 81,900 0 0 0
CTR
73
73
72.10 73.10 72.10 131,200 19,400 2,100 1.3
CTS
21.7
21.7
21.45 21.80 21.45 901,900 74,800 32,900 0.9
CTT
18.9
18.9
18.90 18.90 18.90 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 4.90 4.70 1,900 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 21,200 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
11.20 11.30 11.20 4,900 0 0 0
D2D
25.2
25.2
25.10 25.31 25.02 66,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.17 2.24 2.14 52,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.8
7.8
7.90 7.90 7.77 3,000 0 0 0
DBC
16
16
15.80 16.05 15.80 852,600 0 3,300 -0.1
DBD
47
47
45.55 47 45.55 5,500 0 0 0
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13
13
13.10 13.10 13 1,100 0 0 0
DC1
5.1
5.1
5 5.10 5 500 0 0 0
DC2
6.1
6.1
5.50 6.10 5.50 400 0 0 0
DC4
6.5
6.5
6.50 6.60 6.43 30,400 1,000 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
39.0
39.0
38.20 39 36.65 2,271,900 0 0 0
DCM
33.8
33.8
32.40 33.95 32.30 4,913,100 685,200 181,400 16.6
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 8,600 0 0 0
DDG
1
1
0.90 1 0.80 283,600 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DDV
17.2
17.2
17 17.20 16.60 398,700 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
36.1
36.1
37.20 37.20 36 1,227,700 18,700 332,500 -11.4
DGT
3.7
3.7
3.60 3.80 3.60 37,300 0 9,000 0.0
DGW
45.3
45.3
44.60 45.68 44.40 1,622,400 976,300 456,000 23.9
DHA
52.2
52.2
52 52.60 51.90 9,200 0 0 0
DHB
11.8
11.8
11 12.20 10.90 172,300 0 0 0
DHC
36.1
36.1
35.76 36.64 35.52 955,200 156,700 252,400 -3.6
DHD
26.5
26.5
26.50 26.50 26.50 400 0 0 0
DHG
90.5
90.5
90.50 90.80 89.60 12,200 900 100 0.1
DHM
7.0
7.0
6.99 6.99 6.51 10,100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 500 0 0 0
DHT
50
50
49.27 51.64 48.27 12,600 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
9.95 10.10 9.94 2,291,000 100 29,900 -0.3
DIH
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4.1
4.1
4 4.10 4 94,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
2.02 2.07 2.01 507,900 28,300 0 0.1
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
14.7
14.7
14.80 14.80 14.70 300 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 500 0 0 0
DMN
8
8
8 8 8 1,700 0 0 0
DMX
71.5
71.5
70 72 69.90 748,400 381,100 723,100 -24.2
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
8
8
7.50 8 7.50 200 0 0 0
DNE
11
11
10.30 11 10.30 2,000 0 0 0
DNH
45
45
45 45 45 100 0 0 0
DNL
23.5
23.5
23.50 23.50 23.50 100 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 2,500 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
27.4
27.4
27.40 27.40 27.40 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.7
61.7
61.10 61.70 61 1,200 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.2
27.2
26.55 27.20 26.55 184,200 22,100 100 0.6
DPH
45
45
45 45 45 0 0 0 0
DPM
23.1
23.1
22.15 23.20 22.10 5,203,800 947,300 111,000 19.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
37.15 37.90 37 211,700 34,200 7,600 1.0
DQC
9.7
9.7
9.67 9.68 9.65 4,000 0 0 0
DRC
9.9
9.9
9.78 9.90 9.78 119,000 0 3,600 0.0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.7
1.7
1.60 1.71 1.60 126,700 0 0 0
DRI
13.4
13.4
13.06 13.43 13.06 730,900 3,000 0 0.0
DRL
42.4
42.4
42 42.40 41.60 1,800 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DSC
9.9
9.9
10.05 10.05 9.70 16,700 0 1,300 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22
22
21.80 22.10 21.80 430,200 77,400 4,600 1.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.8
11.8
11.80 12.10 11.80 121,400 0 0 0
DSN
36.8
36.8
36.50 36.90 36.50 1,200 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.7
7.7
7 7.70 6.80 259,900 0 0 0
DTA
3.4
3.4
3.42 3.42 3.20 1,000 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.5
10.5
10.30 10.60 10.30 83,600 1,000 0 0.0
DTG
12.7
12.7
12.70 12.70 12.70 600 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 200 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 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
4.6
4.6
4.40 4.60 4.30 381,600 0 0 0
DVN
17.3
17.3
17.20 17.30 17.20 5,300 0 0 0
DVP
73.4
73.4
72.70 73.60 72.70 7,600 0 0 0
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 13.13 100 0 0 0
DXG
10.8
10.8
10.75 10.85 10.60 5,332,600 45,300 49,900 -0.1
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
12.90 13.20 12.80 119,900 3,600 2,900 0.0
DXS
5.5
5.5
5.50 5.61 5.44 1,030,800 0 0 0
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 8.40 100 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
2
2.10 2.10 2 1,800 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.1
16.1
16.05 16.50 16.05 6,973,500 1,073,500 1,105,200 -0.3
EIC
19.9
19.9
19.90 19.90 17.70 400 0 0 0
EID
18.9
18.9
18.90 18.90 18.90 0 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 1,400 0 0 0
ELC
13.4
13.4
13.30 13.35 13 314,500 24,500 600 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
8.3
8.3
8.31 8.31 8.31 100 0 0 0
EVF
11.5
11.5
11.55 11.65 11.40 1,529,600 4,000 12,900 -0.1
EVG
4.0
4.0
3.94 4.08 3.94 264,600 18,000 11,200 0.0
EVS
4.8
4.8
4.70 4.80 4.70 367,600 24,800 0 0.1
F88
60.7
60.7
60.50 61.80 59.70 131,500 200 18,800 -1.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.9
2.9
2.96 2.96 2.89 52,500 200 1,200 0.0
FCN
10.9
10.9
10.95 10.95 10.70 477,900 25,800 20,300 0.1
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 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
26.50 27 26.50 500 0 0 0
FIC
16
16
15.60 16.40 15.60 3,000 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.8
2.8
2.72 2.95 2.70 182,300 0 0 0
FIT
2.9
2.9
2.88 2.91 2.81 304,400 0 0 0
FMC
33.5
33.5
33 33.50 33 3,600 100 200 0.0
FOC
61.4
61.4
61.30 61.50 61.30 16,900 12,000 600 0.7
FOX
61.1
61.1
61.30 61.40 60.90 40,300 0 0 0
FPT
66.1
66.1
66.09 66.73 65.91 3,977,500 1,790,000 664,500 82.2
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
129
129
131.60 136 129 285,700 49,100 179,900 -16.8
FSO
9.5
9.5
9.50 9.50 9.50 100 0 0 0
FT1
38.7
38.7
38.70 38.70 38.70 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
20.4
20.4
20.35 20.55 20.20 578,200 0 36,500 -0.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8
8
7.70 8.20 7.60 319,000 0 0 0
GAS
88.8
88.8
84.06 88.92 82.89 3,733,200 972,400 420,200 48.4
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.7
18.7
18.70 19 18.60 52,700 0 36,900 -0.7
GDA
11.1
11.1
11.25 11.25 10.89 42,400 0 0 0
GDH
9.5
9.5
8.10 9.50 8.10 600 0 0 0
GDT
15.8
15.8
15.80 15.85 15.75 10,500 3,200 0 0.1
GDW
29.9
29.9
29.90 29.90 29.90 900 0 0 0
GEE
61.2
61.2
56.55 61.21 56.55 2,255,500 493,900 59,000 26.4
GEG
12.4
12.4
12.30 12.40 12.30 93,300 0 10,400 -0.1
GEL
27.4
27.4
25.70 27.35 25.70 2,081,000 1,020,900 50,000 26.1
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23
23
22.75 23.80 22.65 11,464,600 1,426,900 1,343,700 2.2
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
24.9
24.9
24.80 24.95 24.55 3,200 800 0 0.0
GIC
11
11
11 11 11 100 0 0 0
GIL
7.6
7.6
7.60 7.70 7.56 125,000 9,000 0 0.1
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
51
51
50 51 49.93 835,700 246,100 170,700 5.7
GMH
6.8
6.8
6.80 6.80 6.80 200 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
1.9
1.9
1.90 1.90 1.90 100 0 0 0
GSM
25
25
25.50 25.50 25 400 0 0 0
GSP
9.9
9.9
9.68 9.87 9.68 43,200 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
31.0
31.0
30.50 31.15 30.20 1,806,000 0 20,700 -0.6
GVT
70.4
70.4
70.40 70.40 70.40 0 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
14
14
13.70 14 13.55 1,718,600 0 9,900 -0.1
HAH
46.5
46.5
44.15 46.70 44.15 723,300 191,100 261,700 -3.2
HAM
41
41
41 41 41 0 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 1,600 0 0 0
HAP
7.4
7.4
7.21 7.35 7.05 126,700 0 0 0
HAR
2.5
2.5
2.49 2.49 2.40 30,900 0 0 0
HAS
10.6
10.6
9.50 10.65 9.49 1,900 0 500 0.0
HAT
29.2
29.2
29.40 29.40 29.20 300 0 0 0
HAV
2.6
2.6
2.60 2.60 2.60 700 0 0 0
HAX
8.2
8.2
8.18 8.28 8.05 160,800 200 1,400 0.0
HBC
3.5
3.5
3.50 3.60 3.40 438,600 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 100 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 25 300 0 0 0
HCC
23.7
23.7
22.90 23.70 22.50 19,600 0 0 0
HCD
6.4
6.4
6.34 6.50 6.30 19,200 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.2
25.2
24.80 25.30 24.75 2,214,900 106,200 90,300 0.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 1,600 0 0 0
HD6
7.6
7.6
7.50 7.80 7.20 4,700 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6.6
6.6
6.50 6.60 6.10 210,800 0 0 0
HDB
21.7
21.7
21.44 21.68 21.40 7,863,900 3,782,600 671,000 83.9
HDC
11.3
11.3
11.10 11.35 11.10 755,300 2,400 42,800 -0.5
HDG
15.9
15.9
15.60 15.85 15.60 629,500 37,600 110,700 -1.2
HDM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HDP
26.5
26.5
25.90 26.50 25.90 1,800 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
28
28
28 28 28 400 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8
8
8.30 8.30 8 1,600 0 800 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
112.3
112.3
113 113 112.30 900 0 100 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
76.2
76.2
76.10 79.50 76.10 800 0 0 0
HHG
0.6
0.6
0.70 0.70 0.60 151,500 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.1
17.1
17 17.05 16.85 565,800 23,400 6,800 0.3
HHS
10.0
10.0
9.70 9.95 9.70 663,300 9,500 4,200 0.1
HHV
9.4
9.4
9.21 9.39 9.21 1,591,000 48,100 25,400 0.2
HID
5.0
5.0
4.80 4.95 4.70 589,900 0 3,300 0.0
HII
11.0
11.0
11.50 11.50 10.70 808,900 27,300 104,700 -0.9
HIO
7.4
7.4
7 7.40 7 400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.1
26.1
26.10 26.10 26.10 100 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.8
13.8
13.80 13.90 13.70 10,300 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
13.20 13.20 13.20 2,200 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
10.75 10.75 10.75 300 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
16.5
16.5
15.80 16.50 15.80 1,000 0 0 0
HMR
9
9
9 9 9 800 0 0 0
HMS
29
29
29 29 29 0 0 0 0
HNA
22
22
21.15 22 21.15 400 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
8.9
8.9
9.19 9.19 8.71 9,900 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.1
6.1
6.20 6.20 6 926,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
9.2
9.2
9 9.20 9 333,200 0 0 0
HNP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
26.9
26.9
26.55 27 26.55 48,300 300 0 0.0
HPB
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
21.2
21.2
21 21.20 21 11,937,200 1,368,500 3,203,600 -38.7
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
62.2
62.2
62.20 62.20 62.20 2,800 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.0
4.0
3.99 4.01 3.96 606,300 4,500 900 0.0
HQC
1.9
1.9
1.92 1.95 1.91 2,087,600 19,000 7,700 0.0
HRB
31
31
31 31 31 0 0 0 0
HRC
33.8
33.8
34.45 34.45 30.50 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.2
10.2
10.10 10.25 10 3,480,800 103,400 110,500 -0.1
HSL
8.9
8.9
9.19 9.19 8.87 160,900 7,300 300 0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
16 16 15.80 4,100 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HT1
11.7
11.7
11.68 11.83 11.63 201,000 50,300 0 0.6
HTC
32.7
32.7
32.68 32.68 32.68 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 2,300 0 0 0
HTG
33.5
33.5
33.70 33.90 33.50 4,600 0 0 0
HTI
18.6
18.6
18.50 18.55 18.45 13,600 0 0 0
HTL
20.3
20.3
20.65 20.65 20.06 2,200 100 0 0.0
HTM
10.8
10.8
11.20 11.20 10.80 2,100 0 0 0
HTN
6.6
6.6
6.75 6.75 6.60 188,800 9,100 0 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
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
6.1
6.1
6.05 6.05 6.05 0 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HU4
8
8
8 8 8 200 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.2
11.2
11.15 11.20 11.10 10,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.70 12.80 12.50 1,528,200 0 3,800 0.0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.8
10.8
10.75 10.80 10.45 293,400 0 3,600 0.0
HVN
20.6
20.6
20.85 20.85 20.30 1,266,600 97,000 921,600 -16.9
HVT
23.3
23.3
23 23.30 22.80 7,600 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 400 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 100 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
1.5
1.5
1.60 1.70 1.50 600 0 0 0
ICG
10.1
10.1
10 10.20 10 2,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.7
24.7
24.70 24.70 24.70 400 0 0 0
ICT
17
17
17 17 17 3,700 0 0 0
IDC
31
31
30.80 31.20 30.30 725,400 71,600 181,500 -3.4
IDI
4.7
4.7
4.70 4.80 4.67 47,900 0 0 0
IDJ
3.5
3.5
3.50 3.50 3.40 239,600 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21
21
21.20 21.20 21 9,000 0 0 0
IFS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
6.9
6.9
6.85 6.94 6.82 649,200 79,400 0 0.5
ILA
6
6
6.10 6.20 6 14,100 0 0 0
ILB
19
19
19 19.10 18.80 9,200 1,000 0 0.0
ILC
6.7
6.7
5.90 6.70 5.90 500 0 0 0
ILS
18.5
18.5
18.50 18.50 18.50 400 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.9
37.9
38.20 38.20 36.25 600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
35.3
35.3
35.50 35.60 35.30 800 0 0 0
IPA
12.5
12.5
11.80 13.10 11.80 222,300 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 0 0 0 0
IST
31
31
31 31 31 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.90 8.90 8.58 24,600 0 0 0
ITD
11.2
11.2
11.50 11.50 11.15 1,300 0 0 0
ITQ
2.6
2.6
2.40 2.60 2.40 70,700 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
IVS
6.4
6.4
6.40 6.40 6.30 19,800 15,700 0 0.1
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.8
2.8
2.80 2.88 2.78 146,900 23,700 0 0.1
KAI
12.1
12.1
11.80 12.30 11.80 252,900 0 0 0
KBC
26.1
26.1
26.10 26.50 26 1,960,600 226,500 862,100 -16.5
KCB
9.7
9.7
9.60 9.70 9.60 2,300 0 0 0
KDC
51.3
51.3
51.50 51.50 50.70 65,500 200 13,300 -0.7
KDH
14.2
14.2
14.14 14.41 14.09 3,994,300 344,900 1,099,000 -11.7
KDM
21.9
21.9
20.90 21.90 20.90 1,000 0 0 0
KGM
5.4
5.4
5.30 5.40 5.30 2,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.58 4.60 4.50 1,351,600 0 268,100 -1.2
KHP
9.4
9.4
9.31 9.60 9.25 25,400 0 5,000 0.0
KHS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
KHW
26
26
26 26 26 200 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
5.80 6.60 5.80 400 0 0 0
KLB
12.1
12.1
11.85 12.15 11.85 174,900 7,700 24,300 -0.2
KMR
2.3
2.3
2.28 2.28 2.24 4,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.0
33.0
32 33.85 31 229,200 12,500 15,100 -0.1
KSB
13.2
13.2
12.75 13.15 12.75 378,800 14,200 3,800 0.1
KSD
5.6
5.6
5.50 5.60 5.50 2,100 0 0 0
KSF
78.4
78.4
78.70 78.70 78 134,900 6,700 1,400 0.4
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12
12
12 12 12 100 0 0 0
KSV
104.2
104.2
102.20 105 102 22,200 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 1 113,200 0 0 0
L10
23.9
23.9
23 23.90 23 200 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 1,000 0 0 0
L14
19
19
18.90 19.30 18.90 15,900 0 0 0
L18
14.5
14.5
14.50 14.50 14.10 108,100 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
20.4
20.4
20.70 20.70 20 11,400 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
7.7
7.7
7.90 7.90 7.50 8,700 0 0 0
LAS
11.1
11.1
10.56 11.20 10.56 326,800 8,600 0 0.1
LAW
26.1
26.1
26.10 26.10 26.10 100 0 0 0
LBE
15.1
15.1
14.80 15.20 14.80 9,900 100 1,000 0.0
LBM
27.9
27.9
27.95 28.10 27.75 6,700 900 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.68 6.78 6.68 570,100 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.5
2.5
2.56 2.56 2.45 505,500 0 0 0
LDP
7.5
7.5
7.20 7.60 7.20 51,500 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 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
4.8
4.8
4.75 4.75 4.75 3,800 0 0 0
LHC
46.3
46.3
45.30 46.30 44 8,000 0 100 0.0
LHG
26.7
26.7
26.60 26.80 26.15 26,200 3,500 0 0.1
LIC
34.6
34.6
30.20 35.90 30.20 4,800 0 0 0
LIG
2.9
2.9
3 3 2.90 274,700 0 0 0
LIX
24.6
24.6
24.20 24.80 24.20 6,700 1,900 0 0.0
LKW
31
31
31 31 31 700 0 0 0
LLM
30.8
30.8
31.10 31.10 30.60 4,500 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
47.5
47.5
46.15 47.90 46.15 1,992,500 435,500 159,100 13.0
LPS
21.6
21.6
21.60 21.60 21.25 575,300 400 0 0.0
LPT
6.8
6.8
6.77 6.77 6.69 8,000 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
34.10 35.80 34.10 25,500 0 0 0
LSS
7.9
7.9
7.65 7.90 7.65 11,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21
21
21 21 21 200 0 0 0
MA1
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 100 0 0 0
MBB
20
20
19.75 20.15 19.75 15,925,500 6,789,000 1,852,600 98.3
MBG
2.2
2.2
2.30 2.30 2.20 11,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.6
16.6
16.40 16.70 16.10 1,843,600 200 1,600 0.0
MBT
10.2
10.2
10.20 10.20 10.20 100 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 7,000 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 11,700 0 0 0
MCH
143
143
142 143.10 141.60 652,500 469,900 112,900 50.9
MCM
26.5
26.5
26 26.55 26 16,500 1,600 0 0.0
MCO
4.7
4.7
4.60 4.80 4.60 7,500 0 0 0
MCP
27.9
27.9
27.80 27.90 27.70 45,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8.50 8.50 8 12,100 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 200 0 0 0
MDG
36.5
36.5
36.10 36.50 36 17,500 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
6.1
6.1
6.40 6.40 6.10 1,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.8
28.8
28.80 28.80 28.70 3,400 0 0 0
MGC
9.7
9.7
9.70 9.70 9.70 0 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
24.50 25 24.50 700 0 0 0
MHC
7.3
7.3
6.83 7.29 6.83 6,200 300 600 0.0
MIC
8.3
8.3
8.30 8.30 8.30 300 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16
16
15.10 16 15.10 82,900 20,100 1,300 0.3
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
13
13
13 13 13 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 300 0 0 0
MML
26.4
26.4
26 26.40 25.90 56,200 0 0 0
MNB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14
14
13.90 14 13.90 9,900 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 12.90 12.65 2,244,600 786,000 126,300 8.4
MSH
30.1
30.1
29.90 30.10 29.80 50,800 3,700 9,900 -0.2
MSN
67.4
67.4
66.60 67.40 66.40 2,104,100 486,800 252,200 15.7
MSR
47.4
47.4
47.40 47.79 46.91 961,500 0 0 0
MST
9.6
9.6
9.50 9.70 9.40 778,500 42,200 0 0.4
MTA
10
10
10 10 10 5,300 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 5 4.40 3,500 0 0 0
MTP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14
14
14 14 14 0 0 0 0
MVC
11.8
11.8
11.20 11.80 11.20 1,200 0 0 0
MVN
61.8
61.8
61.10 62.20 61 9,200 0 0 0
MWG
70.3
70.3
68.88 70.26 68.88 1,893,100 500 600 0.0
MZG
12.2
12.2
12.10 12.60 11.70 1,695,500 131,500 62,000 0.8
NAB
11.3
11.3
11.20 11.30 11.20 1,425,200 216,400 44,800 1.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.80 342,700 0 215,600 -10.3
NAG
6.6
6.6
6.90 6.90 6.60 44,700 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 30.30 100 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
17.1
17.1
16.65 17.10 16.65 65,800 0 0 0
NBC
7.5
7.5
7.40 7.50 7.40 18,300 0 0 0
NBE
8.5
8.5
8 8.50 8 300 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 600 0 0 0
NBT
12
12
12 12 12 200 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.7
11.7
10.90 11.70 10.80 23,000 0 0 0
NCS
33
33
34 34 33 1,600 0 0 0
NCT
84.1
84.1
83.80 84.20 83.80 5,500 0 2,600 -0.2
ND2
34
34
34 34 34 1,900 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
7.8
7.8
7.66 7.85 7.66 52,000 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 100 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.1
6.1
6.11 6.11 6.11 1,000 0 0 0
NED
5.7
5.7
5.60 5.70 5.60 10,300 0 0 0
NET
58.3
58.3
58.42 58.42 58.33 1,300 0 0 0
NFC
59
59
59 59 59 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.6
6.6
7 7.03 6.50 146,800 0 0 0
NHC
19.1
19.1
20.20 20.20 18.10 2,000 0 1,100 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
9.9
9.9
9.99 9.99 9.75 39,200 1,400 0 0.0
NHT
11.3
11.3
11.25 11.30 11.25 1,600 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 10.30 10 2,210,900 44,600 59,100 -0.1
NLG
23.9
23.9
23.70 24.10 23.70 1,384,800 56,900 348,500 -6.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.8
37.8
36 37.80 36 54,600 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.0
4.0
3.90 3.99 3.89 3,000 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
11
11
11 11 11 600 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 331,100 0 6,600 0.0
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
4.10 4.10 4 50,300 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 0 0 0 0
NT2
20.5
20.5
20.25 20.50 20.20 428,100 0 0 0
NTC
129.1
129.1
129.30 129.60 129 11,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 100 0 0 0
NTL
12.6
12.6
12.70 12.80 12.40 262,400 0 0 0
NTP
52.3
52.3
51.40 52.30 51.30 164,200 53,300 11,900 2.1
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 0 0 0 0
NVB
11.6
11.6
11.40 11.70 11.40 324,600 10,100 0 0.1
NVL
11.9
11.9
11.81 11.96 11.71 9,343,200 0 0 0
NVP
12
12
12 12 12 100 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 1,300 0 0 0
OCB
10.3
10.3
10.25 10.35 10.20 913,000 0 0 0
OCH
6.7
6.7
6.40 6.90 6.40 70,200 0 0 0
ODE
45.4
45.4
45.20 45.40 45.20 20,100 0 0 0
OGC
2.2
2.2
2.07 2.15 2.07 145,800 0 0 0
OIL
14.7
14.7
13.90 15 13.80 8,733,500 0 0 0
ONE
8.9
8.9
8.80 8.90 8.80 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.95 20 19.95 4,300 0 0 0
ORS
13.1
13.1
13.05 13.15 13 1,673,200 0 0 0
PAC
14.2
14.2
13.90 14.20 13.80 153,000 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.30 18.45 18.20 288,400 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 10,400 0 0 0
PAT
66.8
66.8
66.50 66.80 66.50 1,400 0 0 0
PBC
5.2
5.2
5.40 5.40 5.20 4,500 0 0 0
PBP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
20 20.40 20 858,300 0 0 0
PCB
8.3
8.3
8.40 8.50 8.20 184,800 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
18.4
18.4
18.10 18.50 18.10 183,300 0 0 0
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 1,800 0 0 0
PDB
22.7
22.7
22.37 22.93 22.27 14,700 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84.7
84.7
84.20 84.70 84 800 0 0 0
PDR
11.6
11.6
11.45 11.60 11.40 2,815,500 0 0 0
PDV
8.5
8.5
8.33 8.70 8.32 103,200 0 0 0
PEG
4.1
4.1
5.50 5.50 4.10 400 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
37.9
37.9
36.90 37.90 36 256,000 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 100 0 0 0
PGB
9.6
9.6
9.60 9.60 9.50 7,600 0 0 0
PGC
14.9
14.9
14.80 14.90 14.50 80,200 0 0 0
PGD
21.0
21.0
21.03 21.03 21.03 0 0 0 0
PGI
22.2
22.2
22.15 22.15 22.15 200 0 0 0
PGN
5.8
5.8
5.70 5.90 5.70 3,300 0 0 0
PGS
73.9
73.9
73 80.90 70.90 1,700 1,000 0 0.1
PGT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGV
21.9
21.9
21.90 21.90 21.90 100 0 0 0
PHC
3.6
3.6
3.60 3.66 3.56 60,800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
51 54 51 500 0 0 0
PHP
43.1
43.1
42.20 43.20 42.10 313,500 0 0 0
PHR
31.4
31.4
30.95 31.80 30.90 558,300 0 0 0
PHS
10
10
10 10 10 200 0 0 0
PIA
26.7
26.7
27.80 27.80 26.66 13,000 0 12,900 -0.4
PIC
13.9
13.9
13 13.90 13 200 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 10.45 600 0 0 0
PIT
9.7
9.7
9.10 9.73 9.10 11,700 0 0 0
PIV
6.4
6.4
6.30 6.40 6.30 40,200 0 0 0
PJC
35.2
35.2
35.20 35.20 35.20 100 0 0 0
PJS
22
22
22 22 22 0 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
19.5
19.5
18.70 19.60 18.70 167,300 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
3.73 4.06 3.73 1,953,700 0 0 0
PLX
37.4
37.4
35.40 37.50 35.30 11,244,000 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PMC
124.9
124.9
124.90 124.90 124.90 1,700 0 200 0.0
PMG
6.3
6.3
6.30 6.30 6.30 4,700 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 6,900 0 1,900 -0.1
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34
34
34.20 34.20 34 4,000 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
37.2
37.2
35.55 37.55 35.55 3,430,700 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
6.7
6.7
6.80 6.80 6.70 4,100 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
14.7
14.7
15 15 14.70 8,800 0 0 0
POT
20
20
20 20 20 1,000 0 0 0
POV
7.8
7.8
7.30 7.80 7.20 24,600 0 0 0
POW
12.5
12.5
12.45 12.50 12.30 4,470,900 0 0 0
PPC
8.8
8.8
8.77 8.80 8.75 71,100 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.6
25.6
25.80 25.80 25.30 4,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15
15
15 15 14.70 398,100 0 0 0
PPY
7.2
7.2
7.20 7.20 7.20 0 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
29
29.10 29.20 29 1,300 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PSB
5
5
4.80 5 4.80 21,500 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 11.50 11,900 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.10 8.30 7.90 91,500 4,900 0 0.0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
17
17
17 17 17 100 0 0 0
PSW
7.5
7.5
7.50 7.50 7.40 10,100 0 0 0
PTB
29.7
29.7
30 30 29.10 142,000 0 0 0
PTC
5.9
5.9
5.54 5.89 5.50 400 0 0 0
PTD
6.6
6.6
7.30 7.30 6.60 39,300 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
19
19 19 19 100 0 0 0
PTL
1.8
1.8
1.70 1.75 1.65 2,700 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 9.80 9.80 0 0 0 0
PTT
7.5
7.5
7.50 7.60 7.50 800 0 0 0
PTV
4.8
4.8
4.40 4.80 4.40 2,200 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 28,100 0 0 0
PVB
22.6
22.6
21.70 22.90 21.70 206,200 9,500 0 0.2
PVC
13.2
13.2
12.20 13.30 12.10 2,184,500 0 0 0
PVD
19.7
19.7
18.95 19.95 18.80 12,989,700 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.3
6.3
6.70 6.70 6.10 212,800 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.6
64.6
64.60 64.80 64.10 12,400 0 600 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
6.1
6.1
5.80 6.10 5.60 35,300 0 0 0
PVP
18.9
18.9
18.22 19.12 18.08 2,167,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
34.2
34.2
33.60 34.40 32 8,111,800 702,300 910,000 -6.6
PVT
22.8
22.8
22.60 23.35 22.25 8,135,700 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
6 6 6 100 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
10.5
10.5
10 10.80 10 57,200 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 1,000 0 0 0
QCG
9.9
9.9
9.91 10.20 9.90 46,800 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.3
32.3
32.32 32.32 32.32 600 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
31.0
31.0
30.10 30.95 30 13,900 0 0 0
QNS
49.9
49.9
49.80 50 49.60 328,500 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 0 0 0 0
QST
25
25
25 25 25 0 0 0 0
QTC
32
32
30 32 29.50 4,700 0 0 0
QTP
11
11
11 11.10 10.90 54,400 0 0 0
RAL
74.9
74.9
74.80 75.50 74.80 1,200 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
11.10 11.10 11.10 0 0 0 0
REE
45.3
45.3
45.25 45.50 45 280,900 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.5
8.5
8.25 8.45 7.90 9,900 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
7.7
7.7
7.60 7.70 7.40 3,300 0 0 0
SAB
44.6
44.6
44.75 45.45 44.55 710,700 0 0 0
SAC
10.3
10.3
10.20 10.30 10.20 900 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,900 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.05 6.20 6.03 236,300 0 0 0
SAS
33.3
33.3
33.20 33.60 33 15,900 0 0 0
SAV
12.4
12.4
12.35 12.35 12.35 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.7
24.7
24.70 24.70 24.70 100 0 0 0
SBB
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
14
14
13.65 14.05 13.55 284,200 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SBL
7
7
7.30 7.30 7 10,200 0 0 0
SBM
31.5
31.5
31.50 31.50 31.50 300 0 0 0
SBR
6.9
6.9
6.86 6.86 6.86 400 0 0 0
SBS
4.4
4.4
4.30 4.40 4.30 229,300 0 0 0
SBT
23
23
22.90 23.05 22.80 1,083,800 0 0 0
SBV
6.3
6.3
6.28 6.28 6.28 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SCG
64.5
64.5
64.20 64.60 64.20 26,200 0 0 0
SCI
10
10
9.90 10 9.90 2,100 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 300 0 0 0
SCL
26.7
26.7
26.20 27.10 26.20 116,800 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.15 4.19 4.10 522,500 0 0 0
SCS
43.4
43.4
42.80 43.50 42.80 140,900 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 1,700 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 4,500 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
6.17 6.35 6.17 2,300 0 400 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
10.80 10.80 10.80 0 0 0 0
SDA
1.8
1.8
1.90 1.90 1.70 1,100 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 1,000 0 0 0
SDK
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
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
69.5
69.5
69.50 72.48 69.50 20,300 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 500 0 0 0
SFC
17
17
17 17 17 3,000 0 0 0
SFG
10.4
10.4
10.65 10.65 9.90 1,200 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
12.8
12.8
13.30 13.70 12.80 17,300 0 0 0
SGC
107.9
107.9
106.91 107.90 106.91 1,300 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
17.6
17.6
17.60 17.60 17.60 100 0 100 0.0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.5
52.5
52.40 52.80 51 9,100 0 0 0
SGP
20.3
20.3
20.10 20.50 20 50,600 0 0 0
SGR
9.9
9.9
9.90 9.95 9.61 89,600 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 2,000 0 0 0
SGT
8.8
8.8
8.85 8.85 8.78 1,100 0 0 0
SHA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SHB
11.6
11.6
11.45 11.55 11.35 56,436,700 0 0 0
SHC
11
11
10.90 11 10.90 200 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SHI
14.5
14.5
14.45 14.45 14.40 286,100 0 0 0
SHN
6.8
6.8
6.70 7 6.70 101,800 0 0 0
SHP
31
31
31 31 31 4,300 0 0 0
SHS
13.6
13.6
13.44 13.83 13.25 5,766,400 50,100 300 0.7
SID
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
47.9
47.9
48 48.30 47.55 81,000 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.5
16.5
16.10 16.50 16.10 300 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 27,400 0 0 0
SJE
11.3
11.3
11.10 11.40 10.90 70,500 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 20.60 300 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
56.50 56.80 55 46,700 0 0 0
SKG
7.4
7.4
7.42 7.44 7.32 10,100 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
23.10 23.10 23.10 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
143.1
143.1
143.10 143.10 143.10 200 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SMB
40.2
40.2
40.50 40.50 40.15 5,600 0 0 0
SMC
10
10
9.82 10 9.80 112,400 0 0 0
SMN
6.4
6.4
6.40 6.80 6.40 2,900 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
32.5
32.5
30 32.50 30 10,100 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
7.70 8.78 7.67 1,100 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
1.4
1.4
1.40 1.40 1.40 3,600 0 0 0
SRC
35.5
35.5
35.50 35.60 35.50 2,800 0 0 0
SRF
7.1
7.1
6.54 7.29 6.54 9,400 0 0 0
SSB
20.9
20.9
19.85 20.90 19.85 6,514,300 0 0 0
SSC
21.5
21.5
21.50 21.50 21.50 400 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.7
20.7
20.30 20.75 20.25 16,404,500 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2
2
1.99 2 1.91 78,700 0 0 0
STB
76
76
76.70 77 75.80 2,216,700 0 0 0
STC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
STG
37.8
37.8
35.50 38.35 35.50 1,000 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.8
7.8
7.50 7.79 7.50 26,900 0 0 0
STP
7
7
7 7 7 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
15.70 16.50 15.70 200 0 0 0
SVD
5.0
5.0
4.70 5.02 4.70 29,600 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
3.5
3.5
3.40 3.70 3.40 562,700 0 100 0.0
SVT
9.0
9.0
9.48 9.48 8.99 3,700 0 0 0
SWC
23.5
23.5
23.50 23.60 23.50 3,900 0 0 0
SZB
40
40
40.10 40.10 39 3,200 0 0 0
SZC
17.6
17.6
17.70 17.90 17.55 243,700 0 0 0
SZE
8
8
8 8 8 100 0 0 0
SZG
33
33
33 33 33 2,100 0 0 0
SZL
28.1
28.1
27.22 28.51 27.22 42,800 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.5
10.5
10.50 10.60 10.50 14,400 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.2
22.2
22.20 22.20 22.20 10,000 0 0 0
TAL
22.5
22.5
22.35 22.50 22 113,800 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
31.70 31.70 31.55 400 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
32.2
32.2
31.85 32.40 31.85 9,080,700 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.6
11.6
11.40 11.65 11.40 2,971,900 0 0 0
TCI
9.8
9.8
9.45 9.80 9.30 73,400 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
28.9
28.9
28.70 28.90 28.70 6,000 0 0 0
TCM
16.4
16.4
16.25 16.45 16.15 744,700 0 0 0
TCO
10.8
10.8
10.70 10.75 10.60 546,400 0 0 0
TCR
2.1
2.1
2.12 2.12 2.10 1,700 0 0 0
TCT
17.9
17.9
17.85 17.85 17.85 200 0 0 0
TCW
29.6
29.6
29.60 29.60 29.50 1,100 0 0 0
TCX
38.6
38.6
38.50 38.90 38.20 1,488,700 0 0 0
TD6
6.1
6.1
6.10 6.30 6.10 105,700 0 0 0
TDB
39.5
39.5
39.40 39.50 39.40 2,400 0 0 0
TDC
6.8
6.8
6.89 6.90 6.40 60,500 0 0 0
TDF
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TDG
2.2
2.2
2.27 2.27 2.16 8,800 0 0 0
TDH
3.2
3.2
3.20 3.20 3.19 2,800 0 0 0
TDM
59
59
57.10 59.90 57.10 1,300 0 0 0
TDP
30.8
30.8
30.82 31.41 30.27 330,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.6
6.6
6.60 6.80 6.40 109,700 0 0 0
TDW
43.5
43.5
43.48 43.48 43.48 0 0 0 0
TED
66.6
66.6
66.60 66.60 66.60 0 0 0 0
TEG
5.9
5.9
5.93 5.93 5.75 285,500 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
7.4
7.4
6.40 7.40 6.40 8,800 0 0 0
TH1
5.9
5.9
6 6 5.60 4,500 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
129.5
129.5
123 129.60 123 3,600 300 0 0.0
THG
28.7
28.7
28.50 28.90 28.50 11,200 0 0 0
THM
9.5
9.5
9 9.50 9 1,100 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 1,000 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
6.90 7.10 6.90 29,500 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
19
19
19 19 19 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.70 5.80 5.60 981,200 0 0 0
TIN
96.1
96.1
96 97.40 95.50 11,000 0 0 0
TIP
16.1
16.1
16 16.10 16 34,800 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
8.4
8.4
8.60 9 8.40 1,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.6
11.6
11.60 11.60 11.60 200 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TLD
8.2
8.2
8.19 8.19 8.16 11,100 0 0 0
TLG
53.5
53.5
51.90 53.90 51.90 325,800 0 0 0
TLH
3.7
3.7
3.66 3.66 3.52 89,800 0 0 0
TLP
6.7
6.7
6.60 6.80 6.60 19,700 0 0 0
TMB
47.5
47.5
47.50 47.50 47.50 0 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 0 0 0 0
TMS
32.2
32.2
32.19 32.19 32.19 100 0 0 0
TMT
10.6
10.6
10.50 10.75 10.20 8,700 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.4
12.4
12.30 12.40 12.30 200 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
24.8
24.8
25.88 25.88 24.77 300 0 0 0
TNG
16.3
16.3
16 16.30 16 229,800 11,900 12,100 0.0
TNH
7.7
7.7
7.82 7.89 7.69 310,600 0 0 0
TNI
5.6
5.6
5.48 5.66 5.48 943,800 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
10.0
10.0
9.98 9.98 9.53 1,800 0 0 0
TNW
13.7
13.7
13.80 13.80 13.70 2,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
87
87
86.90 87.10 85.50 15,600 0 0 0
TOT
14.2
14.2
13.60 14.20 13.60 2,100 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.9
11.9
11.75 12.04 11.75 16,853,100 0 0 0
TPC
13.6
13.6
13.60 13.60 13.60 400,000 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
37
37
36.40 37 36.15 3,100 0 0 0
TRC
21.6
21.6
21.55 21.55 21.10 610,500 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
10.70 11.20 10.50 20,100 0 0 0
TS3
5.2
5.2
5.20 5.20 5.10 12,200 0 0 0
TSA
15.6
15.6
15.70 15.75 15.60 14,300 0 0 0
TSB
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TSC
1.9
1.9
1.88 1.91 1.87 107,700 0 0 0
TSD
3.4
3.4
3 3.40 3 400 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
12.5
12.5
11.20 12.50 11.20 1,200 0 0 0
TTA
11
11
11 11.20 10.80 300,400 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
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
1.5
1.5
1.40 1.50 1.40 878,800 0 0 0
TTG
22.2
22.2
20.90 22.20 19 10,800 0 0 0
TTH
2.2
2.2
2.20 2.20 2.10 132,100 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12.3
12.3
12 12.70 12 1,700 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
18.5
18.5
18.64 18.64 18.54 6,400 0 0 0
TV2
25.8
25.8
25.35 26 25.35 70,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14
14
14 14 14 100 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
6
5.98 6.29 5.75 19,700 0 0 0
TVC
7.4
7.4
7.90 7.90 7.40 2,100 0 0 0
TVD
8.7
8.7
8.70 8.70 8.50 3,100 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
8.70 8.99 8.70 316,600 0 0 0
TVS
14.4
14.4
14.15 14.55 14.10 81,000 0 0 0
TVT
14.6
14.6
14.60 14.60 14.60 0 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
16.80 16.85 16.80 800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 3.20 2.60 90,900 0 0 0
UDJ
6.2
6.2
6.22 6.22 5.94 10,800 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
56
56
56 56 56 2,900 0 0 0
ULG
12.5
12.5
12.50 12.50 12.50 100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.9
6.9
6.30 6.90 6.30 2,600 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 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 200 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 0 0 0 0
V68
23.9
23.9
21 23.90 19.60 16,600 0 0 0
VAB
9.1
9.1
9.02 9.05 8.91 645,300 0 0 0
VAF
27
27
27 27 27 100 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 100 0 0 0
VBB
11
11
11 11 10.90 9,600 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
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VBT
3.6
3.6
3.50 3.60 3.50 1,900 0 0 0
VC1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VC2
3.2
3.2
3 3.20 3 48,300 0 0 0
VC3
23.8
23.8
23.50 23.90 23.30 1,107,300 80,100 12,500 1.6
VC6
20
20
20 20 20 0 0 0 0
VC7
6.9
6.9
6.90 7 6.80 54,300 0 0 0
VC9
4.2
4.2
4.10 4.40 4.10 12,000 0 0 0
VCA
6.5
6.5
6.04 6.45 6.04 300 0 0 0
VCB
60
60
58.60 60 58.60 9,547,200 0 0 0
VCC
8.6
8.6
8.55 8.64 8.55 22,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
296
296
296.50 296.50 293 300 0 0 0
VCG
14.5
14.5
14.50 14.75 14.15 1,675,600 0 0 0
VCI
19.8
19.8
19.75 20.20 19.75 6,922,100 0 0 0
VCK
28.5
28.5
28.50 29 28.15 2,013,600 0 0 0
VCM
5.3
5.3
5.50 5.50 5.30 1,400 0 0 0
VCP
23.3
23.3
23.70 23.70 23 31,900 0 0 0
VCR
48.1
48.1
48.20 48.20 48 3,200 0 0 0
VCS
31
31
31 31.20 31 9,800 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
24
24 24 24 200 0 0 0
VDS
10.7
10.7
10.65 10.85 10.60 888,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.80 2.90 2.80 1,600 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
2.5
2.5
2.50 2.60 2.50 3,800 0 0 0
VEA
35.8
35.8
35.80 36 35.70 239,900 0 0 0
VEC
31
31
31 31 31 0 0 0 0
VEF
81
81
77.60 81 77.60 1,100 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
43.6
43.6
43.65 43.65 43.45 3,100 0 0 0
VFR
9.7
9.7
9.96 9.96 9.68 2,100 0 0 0
VFS
10.1
10.1
10 10.10 9.80 701,800 67,200 7,700 0.6
VGC
39.8
39.8
40.50 40.50 39.10 208,900 0 0 0
VGG
38.7
38.7
38.70 38.70 38.70 100 0 0 0
VGI
80.6
80.6
79.75 81.20 79.37 191,400 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 25,800 0 0 0
VGR
121.1
121.1
119 122.30 119 9,400 0 0 0
VGS
16.2
16.2
16.10 16.50 16.10 74,300 0 0 0
VGT
10.7
10.7
10.70 10.80 10.50 296,700 0 0 0
VGV
45.2
45.2
42.62 45.17 42.62 1,200 0 0 0
VHC
50.7
50.7
50.30 51 50.30 182,300 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.9
2.9
2.90 2.90 2.80 28,700 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 67,400 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
VHM
71.4
71.4
72.10 72.80 71.10 7,917,400 0 0 0
VIB
13.5
13.5
13.40 13.60 13.35 3,526,000 0 0 0
VIC
241.3
241.3
242 243.20 240.80 4,196,100 0 0 0
VID
4.5
4.5
4.35 4.45 4.30 600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15 15.50 15 12,900 0 0 0
VIG
3.9
3.9
3.90 4 3.90 37,100 0 0 0
VIM
9
9
9.80 9.80 9 600 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.65 9.70 9.65 38,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
22.90 27.20 22.60 18,300 0 0 0
VIW
23.2
23.2
23.50 23.60 20.10 132,800 0 0 0
VIX
12.9
12.9
12.65 13.35 12.65 32,852,700 0 0 0
VJC
124.4
124.4
123.30 124.50 122.90 935,400 0 0 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6.6
6.6
7.14 7.14 6.59 600 0 300 0.0
VLB
47.6
47.6
47.80 47.80 47.40 2,700 0 0 0
VLC
11.7
11.7
11.50 11.80 11.50 23,200 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
10.5
10.5
10.10 10.50 10 4,000 0 0 0
VLW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.60 3.70 3.60 3,300 0 0 0
VMD
13.6
13.6
13.55 13.55 13.55 100 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14
14
13.70 14 13.70 200 0 0 0
VNB
16.7
16.7
17.40 17.40 16.10 127,000 0 0 0
VNC
34.6
34.6
35.60 35.70 34.60 500 0 0 0
VND
14.7
14.7
14.70 15 14.60 12,825,700 0 0 0
VNE
2
2
2 2.10 1.90 168,700 0 0 0
VNF
12.9
12.9
13 13 12.90 4,300 0 0 0
VNG
5.9
5.9
5.94 5.94 5.89 200 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 300 0 0 0
VNL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VNM
59.7
59.7
59.50 60.20 59.40 1,835,300 0 0 0
VNP
17.8
17.8
17.90 18 17.40 45,000 0 0 0
VNR
17.7
17.7
17.70 17.80 17.70 1,600 0 0 0
VNS
6.2
6.2
6.15 6.21 6.15 21,700 0 0 0
VNT
42.6
42.6
35.30 42.60 35.30 200 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VNZ
589
589
595 595 585 700 0 0 0
VOS
11.2
11.2
10.68 11.24 10.63 1,819,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.9
26.9
26.70 27.09 26.61 22,318,600 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.5
20.5
20.60 20.95 20.50 11,400 0 0 0
VPG
1.5
1.5
1.59 1.59 1.50 82,300 0 0 0
VPH
2.9
2.9
2.90 2.92 2.86 23,800 0 0 0
VPI
61
61
60.30 61.50 59.90 2,657,200 0 0 0
VPL
85.6
85.6
84.30 85.60 83.30 1,185,700 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.4
8.4
8.41 8.41 8.40 15,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
23.30 23.80 23.30 610,600 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.2
11.2
10.90 11.25 10.90 8,100 0 0 0
VRE
25.7
25.7
25.80 25.85 25.40 3,375,400 0 0 0
VRG
13
13
14.60 14.60 13 1,900 0 0 0
VSA
18
18
18 18 18 0 0 0 0
VSC
13.2
13.2
12.85 13.40 12.85 6,135,600 0 0 0
VSE
7.4
7.4
7.10 7.40 7.10 3,700 0 0 0
VSF
25.7
25.7
25.90 26.10 25.70 58,600 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.2
41.2
41.20 41.30 40.60 8,400 0 0 0
VSI
18.1
18.1
18.05 18.05 18.05 800 0 0 0
VSM
15
15
15 15 15 100 100 0 0.0
VSN
13.5
13.5
13.50 13.50 13.50 0 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
11.98 12.08 11.98 5,000 0 0 0
VTC
10.5
10.5
10.10 10.50 10.10 1,300 0 0 0
VTD
4.4
4.4
4.40 4.40 4.20 99,600 0 0 0
VTE
7
7
7 7 7 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
10.4
10.4
10.40 10.40 10.40 200 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
37.1
37.1
37.20 37.20 34.30 500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.40 10.50 10.30 174,100 0 0 0
VTP
49.5
49.5
48.70 49.90 48.70 395,100 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.7
9.7
9.60 9.80 9.60 5,200 0 0 0
VTV
14.1
14.1
14.40 14.40 14.10 3,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.10 20.50 20 1,131,600 35,600 0 0.7
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
83.6
83.6
84 84.50 83 61,700 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
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
54.5
54.5
54.50 54.50 54.50 100 0 0 0
WSS
5.9
5.9
5.90 6 5.90 11,200 0 0 0
WTC
8.6
8.6
8.64 8.64 8.64 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.1
16.1
16.05 16.05 16.05 900 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
15.5
15.5
15.49 15.49 15.49 200 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
10
10
10 10 10 0 0 0 0
YEG
7
7
6.80 7 6.78 572,600 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
274.1
274.1
271.60 274.13 269.83 40,430,831 1,296,762 1,193,826 -1.3
126.8
126.8
125.67 127.03 124.17 0 566,100 165,572 13.9
1,951.1
1,951.1
1,936.12 1,951.58 1,935.94 244,005,413 67,326,481 33,864,035 696.3
1,811.2
1,811.2
1,795.12 1,813.94 1,794.76 523,220,400 100,165,961 70,937,860 718.8

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