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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/09/2026

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 17/09/2026

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 0 0 0 0
AAA
7.3
7.3
7.25 7.37 7.25 1,949,900 755,700 59,600 5.1
AAH
1.8
1.8
1.80 1.90 1.70 929,200 0 0 0
AAM
7.5
7.5
7.50 7.50 7.50 500 0 0 0
AAN
16.1
16.1
16.05 16.25 16 322,100 0 0 0
AAS
9.3
9.3
9 9.50 9 1,726,500 5,000 100 0.0
AAT
2.1
2.1
2.05 2.08 2.02 29,000 0 0 0
AAV
5.6
5.6
6 6 5.60 63,100 200 0 0.0
ABB
17.4
17.4
17.30 17.40 17.30 408,800 0 0 0
ABC
10.3
10.3
10 10.30 10 800 0 0 0
ABI
18.8
18.8
18.60 18.80 18.50 44,200 200 0 0.0
ABR
10.9
10.9
10.60 10.90 10.60 300 0 0 0
ABS
2.9
2.9
2.89 2.91 2.89 51,100 0 0 0
ABT
50.9
50.9
50.10 50.90 50.10 3,000 0 0 0
ABW
14.1
14.1
13.80 14.20 13.80 124,700 0 0 0
ACB
22.8
22.8
22.45 22.80 22.35 9,239,200 4,319,100 1,349,300 67.7
ACC
4.4
4.4
4.30 4.58 4.29 214,600 0 0 0
ACE
32
32
32 32 32 2,600 0 0 0
ACG
31.7
31.7
31 31.80 30 44,200 200 0 0.0
ACL
11.3
11.3
10.70 11.45 10.70 6,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.5
39.5
39.40 39.60 38.90 196,800 13,200 1,400 0.5
ADC
15
15
15.10 15.10 15 4,000 0 0 0
ADG
8.5
8.5
8.51 8.51 8.51 0 0 0 0
ADP
24
24
24 24 24 1,200 0 0 0
ADS
8.0
8.0
7.92 8.24 7.89 19,600 0 0 0
AFX
9.9
9.9
9.86 9.88 9.80 145,800 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 200 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10
10
9.82 10.05 9.82 295,900 8,400 0 0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
31
31
26.70 31 26.50 5,300 0 0 0
AGR
12.2
12.2
11.89 12.41 11.79 336,700 9,000 500 0.1
AGX
145
145
145 145 145 0 0 0 0
AIC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AIG
48.6
48.6
48 49 48 3,600 0 0 0
ALC
21.3
21.3
20.90 21.80 20.90 10,600 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.4
6.4
6.70 6.70 6.40 2,100 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
12.5
12.5
12.50 12.50 12.50 5,500 0 0 0
AMS
7.1
7.1
7.10 7.10 7.00 5,600 0 0 0
AMV
1.1
1.1
1.10 1.10 1 814,300 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.0
18.0
17.50 18 17.50 15,700 0 0 0
ANV
16
16
15.60 16.25 15.60 476,800 149,300 15,400 2.1
APC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
APF
44.1
44.1
44.20 44.30 44.10 4,900 0 0 0
APG
4.6
4.6
4.50 4.62 4.44 189,900 6,100 0 0.0
APH
6.8
6.8
6.73 6.95 6.73 305,000 3,500 0 0.0
API
5.5
5.5
5.40 5.60 5.40 48,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 2,200 0 400 0.0
APS
6.3
6.3
6.10 6.40 6.10 589,800 7,400 0 0.0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.3
16.3
16.30 16.30 16.30 0 0 0 0
ASM
5.2
5.2
5.11 5.20 5.11 58,800 100 7,300 0.0
ASP
15.3
15.3
15.35 15.50 15.25 191,800 700 0 0.0
AST
61.9
61.9
62 62.90 61 26,300 14,700 100 0.9
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
39.4
39.4
38.52 39.39 38.52 1,100 0 0 0
AVG
7.5
7.5
7.40 7.80 7.20 23,400 0 0 0
BAB
10.6
10.6
10.70 10.70 10.50 2,700 0 0 0
BAF
32.1
32.1
32 32.20 31.85 1,268,700 65,400 119,400 -1.7
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
9.7
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
12.7
12.7
12.50 12.70 12.50 17,300 0 0 0
BCA
19
19
18.80 19 18.80 1,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.50 5.70 5.10 64,600 0 0 0
BCE
5.6
5.6
5.59 5.61 5.45 87,500 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 0 0 0 0
BCM
40.5
40.5
40.05 40.90 40 342,700 3,500 500 0.1
BCP
10
10
10 10 10 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26
26
26.70 27 26 6,300 0 0 0
BDT
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
BDW
23
23
23 23 23 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
47.9
47.9
49.30 49.30 47.90 148,800 500 300 0.0
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 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
27.3
27.3
27.10 27.30 27.10 400 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BIC
19.9
19.9
19.74 19.98 19.74 16,200 200 0 0.0
BID
36.7
36.7
36.20 36.95 36.15 3,397,000 502,500 454,500 1.8
BIG
5.4
5.4
5.70 5.70 5.30 694,200 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BKC
11.9
11.9
12 12.30 11.80 21,900 0 0 0
BKG
1.8
1.8
1.79 1.80 1.77 321,500 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 6,000 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10.6
10.6
10.90 10.90 10.30 33,000 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.2
14.2
13.45 14.15 13.45 166,700 52,100 100 0.7
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.40 9.40 100 100 0 0.0
BMP
143.7
143.7
143.70 145.40 143.60 51,200 700 12,000 -1.6
BMS
12.2
12.2
12.60 12.60 12.20 6,800 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17.3
17.3
17.30 17.30 17.30 2,000 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
15
15 15 15 200 0 0 0
BRC
11.1
11.1
11 11.10 10.90 900 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
20
20
19.70 20 19.70 200 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 300 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
17.50 17.50 17.50 0 0 0 0
BSI
27
27
26.30 27.60 26.25 440,600 53,900 54,400 0.0
BSL
12.3
12.3
12.20 12.30 12.20 1,200 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
30.7
30.7
30.20 31.75 29.90 21,326,200 5,921,900 2,283,900 112.0
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
13.6
13.6
16.94 16.94 13.65 500 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 19.20 500 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.7
6.7
6.69 6.76 6.69 4,000 0 0 0
BTS
4.6
4.6
4.70 4.70 4.30 171,300 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
14.6
14.6
14.60 14.60 14.60 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
11
10.90 11.15 10.85 752,200 65,100 0 0.7
BVG
3.1
3.1
3.20 3.20 3.10 2,800 0 0 0
BVH
69.4
69.4
70.60 71.70 69.40 1,054,700 196,400 301,300 -7.5
BVL
13.5
13.5
13.50 13.50 13.50 100 100 0 0.0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.9
28.9
27.30 29.60 27.30 1,731,300 20,900 3,800 0.5
BWA
10
10
10 10 10 0 0 0 0
BWE
41.9
41.9
42 42 41.50 9,100 0 7,500 -0.3
BWS
29
29
29 30 28.90 23,200 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
15
15.60 15.60 15 2,800 0 0 0
C47
8.3
8.3
8.30 8.86 8.27 55,400 100 0 0.0
C4G
5.1
5.1
5.20 5.20 5.10 98,200 0 0 0
C69
16
16
16.50 16.60 15.90 733,800 0 36,400 -0.6
C92
3.5
3.5
3.40 3.50 3.40 700 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.1
6.1
6.10 6.10 6 1,200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.5
40.5
40.70 40.70 40 21,300 0 0 0
CAR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CAT
13.6
13.6
13.70 13.80 13.60 13,400 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
21.8
21.8
21.80 22 21.30 8,200 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 0 0 0 0
CCA
14
14
14 14 14 0 0 0 0
CCC
6.7
6.7
6.23 6.69 6.22 8,500 0 0 0
CCI
18.0
18.0
17.95 17.95 17.95 1,300 0 0 0
CCL
3.5
3.5
3.43 3.48 3.40 67,000 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CCS
7.8
7.8
7.40 7.80 7.40 200 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
20
20
19.40 20 19.40 165,000 58,100 1,500 1.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.9
24.9
24.70 25 24.70 3,200 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10
10
10 10 10 500 0 0 0
CDR
4.3
4.3
4.60 4.60 4.30 6,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.8
11.8
11.50 12.10 11.40 4,734,900 45,300 624,000 -6.9
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 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.2
26.2
26 26.15 26 19,300 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
9
8.50 9.10 8.20 24,700 500 0 0.0
CID
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIG
7.5
7.5
7.75 7.75 7.30 61,800 0 0 0
CII
12.9
12.9
12.60 13.15 12.55 8,061,900 270,900 1,034,900 -10.0
CIP
1.7
1.7
1.70 1.70 1.70 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
56.7
56.7
57.03 57.03 55.71 73,800 0 0 0
CKD
22.9
22.9
19.80 22.90 19.70 300 0 0 0
CKG
5.8
5.8
5.78 5.80 5.78 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 54 100 0 0 0
CLH
20.1
20.1
20 20.10 20 800 0 0 0
CLI
27.2
27.2
27 27.50 27 58,100 0 300 0.0
CLL
27
27
27 27.20 27 4,600 0 0 0
CLM
56.8
56.8
56.80 56.80 56.80 0 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.9
12.9
12.80 12.90 12.80 13,200 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.90 17.90 17.80 600 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
23
23
22.85 23.20 22.85 75,200 28,700 1,700 0.6
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
16.6
16.6
16 16.60 16 2,200 0 0 0
CMN
16.3
16.3
16.30 16.40 16.20 3,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.7
5.7
5.60 5.70 5.50 35,600 0 0 0
CMT
9.9
9.9
10.10 10.10 9.90 4,100 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 0 0 0 0
CMX
4.7
4.7
4.68 4.70 4.65 17,100 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
22.1
22.1
22 22.25 22 700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.8
4.8
4.80 4.80 4.80 500 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 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
29.7
29.7
29.80 30 29.70 60,100 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.18 5.18 5.07 805,400 1,400 900 0.0
CRE
6.4
6.4
6.25 6.55 6.25 228,600 18,100 0 0.1
CRV
22.1
22.1
22.10 22.10 22.10 200 0 0 0
CSC
8.8
8.8
8.10 8.80 8.10 35,700 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
CSM
12.5
12.5
12.10 12.60 12.10 34,700 0 1,800 0.0
CST
10.5
10.5
10.10 11.10 10.10 55,100 0 0 0
CSV
20.9
20.9
20.75 21.20 20.55 220,900 37,600 20,100 0.4
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 1,300 0 0 0
CTD
58.8
58.8
56.80 59.10 56.80 157,100 13,500 6,200 0.4
CTF
21.1
21.1
21.10 21.10 20.45 353,200 7,100 5,000 0.0
CTG
31.4
31.4
30.40 31.40 30.35 11,251,200 2,551,500 1,240,100 41.6
CTI
15.9
15.9
15.40 15.95 15.35 412,700 15,800 2,200 0.2
CTP
6.6
6.6
6.50 6.70 6.50 33,900 0 0 0
CTR
73.1
73.1
72.20 73.20 72.20 160,300 24,600 2,900 1.6
CTS
22.0
22.0
21.10 22.65 21.10 2,146,200 145,500 159,700 -0.4
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
4.70 4.70 4.70 3,900 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 204,300 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
D2D
25.3
25.3
25.02 25.35 24.93 117,800 5,200 100 0.2
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
13.5
13.5
13.50 13.50 13.40 3,500 0 0 0
DAH
2.2
2.2
2.22 2.23 2.15 106,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.4
7.4
7.51 7.92 7.40 1,100 0 0 0
DBC
16.1
16.1
15.85 16.25 15.85 1,170,900 135,100 13,500 1.9
DBD
46
46
46.40 46.45 45.30 67,000 50,000 60,000 -0.5
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13.1
13.1
13 13.05 13 300 0 0 0
DC1
5.2
5.2
5.10 5.20 5.10 300 0 100 0.0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.49 6.55 6.48 53,900 4,000 700 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
42.5
42.5
41.35 43.35 41.35 2,018,800 0 0 0
DCM
32.8
32.8
33 33.45 32.75 2,800,200 52,100 179,800 -4.2
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
8.9
8.9
9 9 8.90 169,200 0 0 0
DDG
1
1
0.90 1 0.90 143,100 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDV
17.1
17.1
17 17.20 16.80 528,100 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 100 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35.3
35.3
34.80 36.35 34.80 957,500 200 277,500 -9.9
DGT
3.8
3.8
3.70 3.80 3.70 42,900 0 0 0
DGW
44.4
44.4
43.72 44.70 43.13 869,700 318,400 131,900 8.4
DHA
53.7
53.7
54 54.50 53.70 9,300 0 100 0.0
DHB
11.6
11.6
12.20 12.20 11.60 56,800 0 0 0
DHC
34.9
34.9
35.37 35.42 34.64 356,800 66,300 152,300 -3.1
DHD
27
27
27 27 27 7,900 0 0 0
DHG
90
90
90.10 90.80 89.90 10,300 400 3,800 -0.3
DHM
6.9
6.9
6.94 6.94 6.50 18,000 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 1,900 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
49.1
49.1
49.18 49.18 48.36 2,500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.50 3.50 3.40 200 0 0 0
DIG
10.1
10.1
9.90 10.30 9.87 3,108,900 5,800 43,200 -0.4
DIH
7.2
7.2
7.20 7.20 7.20 400 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 4.10 3.90 247,000 0 6,900 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
2.01 2.03 2 603,000 39,900 100 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
11.2
11.2
14.90 14.90 11.20 3,000 0 0 0
DMC
54.5
54.5
54.50 54.50 54.50 0 0 0 0
DMN
8
8
8 8 8 1,000 0 0 0
DMX
75.9
75.9
75.20 76.10 74 371,900 123,400 214,400 -6.8
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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
DNE
11
11
11 11 11 2,500 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
27
27
27 27 27 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 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
27.1
27.1
28 28 27.10 1,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.6
61.6
61 61.70 61 19,300 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.5
27.5
27 27.60 26.80 317,400 57,900 30,800 0.7
DPH
45
45
45 45 45 2,100 0 0 0
DPM
22.9
22.9
22.90 23.10 22.65 4,300,700 121,100 127,300 -0.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.0
38.0
38.50 38.50 37.90 120,600 0 1,700 -0.1
DQC
9.7
9.7
9.41 9.70 9.41 4,100 0 0 0
DRC
10
10
9.92 10.05 9.92 182,900 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.7
1.7
1.69 1.69 1.64 153,400 1,900 0 0.0
DRI
13.8
13.8
13.71 13.90 13.62 425,400 67,000 0 1.0
DRL
42.2
42.2
42.30 42.30 42.20 600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.2
10.2
10.30 10.30 10.05 13,300 0 300 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22 22.50 21.95 607,200 47,400 19,200 0.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.2
12.2
12.10 12.20 11.90 76,500 0 0 0
DSN
37.3
37.3
37 37.40 37 1,400 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.5
7.5
7.80 7.90 7.40 215,700 0 0 0
DTA
3.4
3.4
3.50 3.50 3.32 12,600 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.4
10.4
10.30 10.50 10.30 217,800 9,500 0 0.1
DTG
13
13
13 13 13 100 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 1.90 800 0 0 0
DTK
10.7
10.7
10.50 11 10.30 3,800 0 0 0
DTL
10.8
10.8
10.80 10.80 10.75 800 0 0 0
DTP
60
60
59.80 63 54.50 900 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
4.50 4.60 4.40 31,000 0 0 0
DVN
17.1
17.1
17.10 17.60 17 79,300 0 0 0
DVP
73.2
73.2
73 73.90 72.80 15,800 0 200 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
11.9
11.9
11.99 11.99 11.89 2,000 0 0 0
DXG
10.8
10.8
10.30 11.20 10.30 14,399,100 487,600 866,300 -4.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13 13.30 13 79,900 11,600 0 0.2
DXS
5.4
5.4
5.30 5.60 5.29 1,313,100 0 48,400 -0.3
DXV
3.2
3.2
3.20 3.20 3.20 200 0 0 0
E12
4
4
4 4 4 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
14.4
14.4
15.20 15.20 14.40 1,100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.3
16.3
16.45 16.60 16.25 5,553,400 608,100 1,326,800 -11.6
EIC
19
19
19 19 19 200 0 200 0.0
EID
18.5
18.5
18.60 18.60 17.30 1,900 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 700 0 0 0
ELC
13.5
13.5
13.20 13.50 13.10 299,300 8,900 15,900 -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
18.1
18.1
18.10 18.10 18.10 0 0 0 0
EVE
8.3
8.3
8.47 8.47 8.30 37,900 400 0 0.0
EVF
11.7
11.7
11.50 11.80 11.50 1,692,200 600 129,300 -1.5
EVG
4.1
4.1
3.96 4.10 3.96 368,600 47,200 2,700 0.2
EVS
5
5
4.70 5 4.70 326,100 10,000 20,000 0.0
F88
60.9
60.9
60.70 61.80 60.50 136,200 7,100 100 0.4
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
2.88 2.94 2.86 16,700 0 14,000 0.0
FCN
10.9
10.9
10.80 10.95 10.55 1,115,700 131,700 16,500 1.2
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
FIC
15.8
15.8
15.20 15.80 15 3,100 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.8
2.8
2.85 2.90 2.80 27,800 0 0 0
FIT
3.0
3.0
3.03 3.08 3.03 290,500 0 0 0
FMC
32.9
32.9
33 33.25 32.90 13,200 0 100 0.0
FOC
61.3
61.3
61.30 61.70 61.10 7,700 0 200 0.0
FOX
60.5
60.5
60.70 61 60.30 63,900 0 0 0
FPT
67.5
67.5
66.64 67.55 66 6,626,700 2,428,700 839,400 118.1
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
130
130
128.10 132.30 128.10 408,100 99,100 188,000 -11.5
FSO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FT1
43.4
43.4
43.40 43.40 43.40 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
20.6
20.6
20.10 21.15 20 951,900 86,500 87,800 -0.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8
8
8 8.40 7.90 49,300 0 0 0
GAS
86.1
86.1
86.78 88.14 85.03 2,621,500 392,500 348,100 3.9
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.4
18.4
18.40 18.50 18.40 86,400 0 85,500 -1.6
GDA
11.1
11.1
10.98 11.07 10.98 9,700 0 0 0
GDH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GDT
15.5
15.5
15.85 15.85 15.40 17,700 0 8,900 -0.1
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
65
65
62.80 65.50 62.10 1,564,900 562,800 111,600 29.0
GEG
12.3
12.3
12.30 12.35 12.25 42,800 0 0 0
GEL
29.1
29.1
27.25 29.10 27 2,959,000 259,700 255,800 0.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.5
23.5
22.95 24.10 22.90 9,787,600 1,471,500 1,664,100 -4.6
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 500 0 0 0
GHC
24.2
24.2
24.50 24.50 24.20 4,900 0 0 0
GIC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
GIL
8.5
8.5
7.91 8.45 7.80 477,500 5,000 2,600 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
4.1
4.1
4 4.10 4 2,100 0 0 0
GMD
51.1
51.1
50.87 51.33 50.73 620,500 48,400 177,900 -9.9
GMH
6.7
6.7
6.80 6.80 6.70 1,200 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
25.1
25.1
25.10 25.10 25.10 100 0 0 0
GSP
9.9
9.9
9.80 9.90 9.80 12,000 0 0 0
GTA
8.5
8.5
8.10 8.50 8.10 200 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
20
20
22 22 20 400 0 0 0
GVR
32.2
32.2
32.05 33 31.90 2,137,700 0 0 0
GVT
71.4
71.4
73.50 73.50 71.40 55,000 0 0 0
H11
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HAC
10
10
10 10 10 100 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HAG
14
14
13.95 14 13.85 1,332,200 64,300 1,300 0.9
HAH
47.9
47.9
47.50 48.20 47.25 1,120,200 280,000 333,300 -2.5
HAM
41
41
41 41 41 0 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAP
7.2
7.2
7.10 7.20 7.05 81,300 0 0 0
HAR
2.4
2.4
2.45 2.45 2.40 50,200 0 0 0
HAS
10.2
10.2
9.50 10.15 9.50 600 400 0 0.0
HAT
29.7
29.7
29.80 29.80 29.50 1,000 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 1,400 0 0 0
HAX
8.5
8.5
8.25 8.47 8.22 91,800 2,300 0 0.0
HBC
3.7
3.7
3.60 3.70 3.50 735,600 200 12,800 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 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
22.8
22.8
22.90 22.90 22.50 2,400 0 0 0
HCD
6.3
6.3
6.35 6.35 6.23 21,900 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.3
25.3
24.70 25.90 24.20 3,614,500 188,800 467,000 -7.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 200 0 0 0
HD6
7.5
7.5
7.70 7.70 7.50 1,100 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6.7
6.7
6.60 6.70 6.30 189,300 0 0 0
HDB
22.1
22.1
21.60 22.08 21.52 14,772,600 5,674,700 449,300 143.4
HDC
11.5
11.5
11.25 11.65 11.15 859,600 53,400 102,900 -0.6
HDG
16.1
16.1
16.05 16.35 16 568,300 17,600 27,700 -0.2
HDM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HDP
26
26
26 26 26 200 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.7
27.7
27.70 27.70 27.70 200 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11
11
10.90 11 10.60 1,200 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.5
8.5
8.50 8.50 8.50 200 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
109.5
109.5
111.80 111.80 108.70 6,500 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
76.9
76.9
79.90 79.90 76.90 300 0 0 0
HHG
0.7
0.7
0.70 0.70 0.70 22,100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
17 17.10 16.80 1,075,800 83,500 46,900 0.6
HHS
10.0
10.0
9.72 10.30 9.72 1,225,000 30,800 33,200 0.0
HHV
9.4
9.4
9.25 9.50 9.25 2,057,600 71,600 20,700 0.5
HID
5.7
5.7
5.30 5.66 5.29 1,672,900 7,300 29,800 -0.1
HII
10.3
10.3
10.80 10.85 10.25 1,044,500 150,900 10,700 1.5
HIO
7.5
7.5
7.50 7.50 7.50 200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28
28
26.30 28 26.30 300 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.6
13.6
13.40 13.60 13.10 9,100 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
10
10.70 10.70 10 300 0 0 0
HLD
13.5
13.5
13.40 13.50 13.40 3,500 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
10.6
10.6
10.55 10.60 10.55 900 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
28.7
28.7
28.70 28.70 28.70 800 0 0 0
HNA
22
22
22 22 22 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.0
9.0
9.00 9.00 8.90 14,700 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.2
6.2
6 6.20 6 1,789,700 60,000 6,000 0.3
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.7
8.7
9 9 8.50 310,300 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 1,800 0 0 0
HOT
18
18
18 18 18 100 0 0 0
HPA
26.9
26.9
26.80 27.30 26.80 47,100 4,900 200 0.1
HPB
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
21.2
21.2
20.80 21.40 20.75 17,574,100 1,805,300 2,035,000 -5.0
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 2,100 0 0 0
HPP
62.2
62.2
62.20 62.20 62.20 0 0 0 0
HPT
27
27
27 27 27 800 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
3.92 4.21 3.92 1,695,000 82,400 0 0.3
HQC
1.9
1.9
1.81 1.94 1.81 3,143,100 304,700 0 0.6
HRB
31
31
31 31 31 0 0 0 0
HRC
32.1
32.1
32.10 32.10 32 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10 10.30 10 2,100,400 167,700 16,500 1.5
HSL
8.9
8.9
8.97 8.97 8.56 111,300 4,700 13,200 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HSV
3.9
3.9
3.80 4 3.80 10,300 0 0 0
HT1
11.8
11.8
11.90 11.95 11.80 106,600 0 2,500 0.0
HTC
29.4
29.4
29.41 29.41 29.41 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 6,300 0 0 0
HTG
34
34
34 34 33.55 5,200 0 0 0
HTI
18.6
18.6
18.50 18.60 18.45 14,000 0 0 0
HTL
20.1
20.1
20.02 20.06 19.97 1,600 0 0 0
HTM
10.6
10.6
10.70 10.90 10.10 1,600 0 0 0
HTN
6.7
6.7
6.65 6.72 6.51 644,700 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
5.3
5.3
5.24 5.25 5.24 200 0 0 0
HU3
2.7
2.7
2.80 2.80 2.70 44,600 0 0 0
HU4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
11.1
11.1
11.30 11.30 11.10 9,400 200 0 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.70 12.80 12.60 1,015,500 9,800 100 0.1
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.5
10.5
10.45 10.70 10.40 253,000 2,100 2,300 0.0
HVN
20.2
20.2
20.50 20.75 20.15 1,368,800 126,500 950,200 -16.7
HVT
23.4
23.4
23.50 23.50 23.30 4,000 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 1,100 0 0 0
HWS
14.6
14.6
14.70 14.70 14.60 700 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 1.60 1.50 4,400 0 0 0
ICG
10.1
10.1
10 10.10 9.70 700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.8
24.8
25.38 25.38 24.80 1,700 0 0 0
ICT
17
17
17 17 17 2,000 0 0 0
IDC
32
32
30.50 32.10 30.10 2,148,900 240,000 385,700 -4.6
IDI
4.7
4.7
4.70 4.78 4.70 77,000 0 0 0
IDJ
3.4
3.4
3.50 3.50 3.40 294,500 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21 21.20 21 2,200 0 0 0
IFS
17.4
17.4
17.40 17.40 17.40 100 0 0 0
IJC
6.9
6.9
6.83 6.98 6.83 1,569,400 94,600 15,200 0.6
ILA
6.1
6.1
6.10 6.10 5.90 12,100 0 0 0
ILB
18.9
18.9
18.90 19 18.90 5,600 0 200 0.0
ILC
6
6
6.70 6.70 6 200 0 0 0
ILS
18.5
18.5
19.50 19.50 18.50 1,100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.9
36.9
37.20 37.20 36.60 7,900 200 100 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
35.30 35.30 35.30 0 0 0 0
IPA
12.7
12.7
12.40 13.20 12.40 56,200 0 300 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 23.30 200 0 0 0
IST
30
30
30.30 30.40 30 3,400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.61 8.85 8.60 30,700 0 0 0
ITD
11.3
11.3
11.30 11.30 11.30 1,600 0 0 0
ITQ
2.6
2.6
2.40 2.60 2.40 47,800 0 0 0
ITS
3
3
3 3 2.90 5,400 0 0 0
IVS
6.4
6.4
6.60 6.70 6.40 34,500 3,000 17,700 -0.1
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.8
2.8
2.78 2.83 2.78 168,500 2,400 0 0.0
KAI
12
12
11.70 12.20 11.70 218,200 0 0 0
KBC
26
26
25.65 26.35 25.65 1,497,500 37,700 971,900 -24.3
KCB
9.6
9.6
9.60 9.60 9.40 41,400 0 0 0
KDC
51.2
51.2
50.70 51.40 50.70 89,700 1,500 17,900 -0.8
KDH
14.2
14.2
13.82 14.77 13.82 6,790,800 380,700 1,474,800 -17.1
KDM
22
22
22 22 20.30 1,100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.61 4.64 4.57 1,084,000 147,500 25,600 0.6
KHP
9.5
9.5
9.50 9.50 9.49 400 0 0 0
KHS
12.8
12.8
12.80 12.80 12.80 200 0 0 0
KHW
26
26
26 26 26 0 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
12.1
12.1
12.10 12.10 11.90 184,800 100 8,100 -0.1
KMR
2.3
2.3
2.26 2.27 2.24 7,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
31.4
31.4
32.95 32.95 31 258,400 21,900 19,600 0.1
KSB
13.1
13.1
13 13.05 12.80 388,400 7,000 0 0.1
KSD
5.6
5.6
5.50 5.60 5.50 2,500 0 0 0
KSF
79.5
79.5
78.80 80.40 78.60 143,800 25,600 0 2.0
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12
12
12 12 12 0 0 0 0
KSV
101
101
102 102 99.20 83,200 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
21.2
21.2
21.20 21.20 21.20 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1 1 135,600 0 0 0
L10
23.9
23.9
23.90 23.90 23.90 0 0 0 0
L12
4.5
4.5
4.40 4.49 4.40 1,000 0 0 0
L14
19.6
19.6
19 19.60 19 80,200 900 0 0.0
L18
14
14
14 14.60 13.90 13,800 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
20.8
20.8
21.50 21.50 20 12,100 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 3,200 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 20,500 0 0 0
LAF
19
19
19 19 19 100 0 0 0
LAI
7.8
7.8
7.90 7.90 7.80 1,500 0 0 0
LAS
10.8
10.8
10.92 11.02 10.74 131,500 0 0 0
LAW
22.2
22.2
23 23 22.20 300 0 0 0
LBE
15.1
15.1
15 15.10 14.90 1,200 0 100 0.0
LBM
27.9
27.9
27.70 28 27.55 4,400 2,200 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.8
6.8
6.70 6.84 6.70 669,800 90,300 0 0.6
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.4
2.4
2.44 2.48 2.41 694,800 68,500 5,600 0.2
LDP
7.6
7.6
7.60 7.70 7.40 10,700 0 0 0
LDW
19
19
19 19 19 400 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
4.75 4.77 4.62 3,600 0 0 0
LHC
46.2
46.2
46.80 46.80 45.10 33,000 0 200 0.0
LHG
26.8
26.8
27 27 26.10 24,500 3,200 400 0.1
LIC
35
35
30.20 37.10 30.20 4,900 0 0 0
LIG
3
3
2.90 3 2.90 8,800 0 0 0
LIX
24.6
24.6
25.05 25.05 24.60 1,500 100 0 0.0
LKW
31
31
31 31 31 0 0 0 0
LLM
31.8
31.8
32.20 32.20 31.60 6,700 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
7.1
7.1
6.90 7.10 6.90 2,800 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
46.20 47.50 46.20 2,877,200 224,600 341,400 -5.6
LPS
22.2
22.2
21.50 22.85 21.40 952,800 14,000 6,500 0.2
LPT
6.9
6.9
6.95 6.95 6.86 2,700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
35.30 35.80 34.30 29,100 0 0 0
LSS
7.7
7.7
7.80 7.80 7.63 56,300 0 700 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 0 0 0 0
MA1
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
MAS
30.2
30.2
30.20 30.20 30.20 100 0 0 0
MBB
20.6
20.6
20.15 20.55 20.10 16,498,200 6,296,000 459,000 119.4
MBG
2.2
2.2
2.30 2.30 2.20 93,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.8
16.8
16.40 17.20 16.10 3,397,200 0 4,400 -0.1
MBT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 1,300 0 0 0
MCH
145.6
145.6
144.50 145.60 143.10 1,533,600 972,300 327,600 93.9
MCM
26.5
26.5
26.10 26.50 26.10 14,700 0 300 0.0
MCO
4.7
4.7
4.80 5 4.70 6,700 0 0 0
MCP
28
28
27.85 28.10 27.80 45,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.10 8.40 8.10 800 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
37.9
37.9
36 37.85 36 3,900 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28
28
27.20 29.10 27 4,500 0 0 0
MGC
10.6
10.6
11.10 11.10 10.60 600 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
24.9
24.9
24.90 24.90 24.90 0 0 0 0
MHC
7.3
7.3
6.87 7.29 6.87 4,700 0 300 0.0
MIC
8.9
8.9
7.70 9 7.70 1,500 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.7
15.7
15.60 15.80 15.50 76,700 37,800 1,400 0.6
MKP
25.5
25.5
26.90 26.90 25.50 800 0 0 0
MKV
12.7
12.7
12.70 12.70 12.70 100 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15.10 15.10 15 300 0 0 0
MML
26.1
26.1
26 26.40 25.90 40,600 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 54,200 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 19.90 300 0 0 0
MRF
26
26
26 26 26 100 0 0 0
MSB
12.9
12.9
12.80 13 12.80 2,672,500 653,200 42,800 7.9
MSH
30.0
30.0
30 30.10 29.85 122,000 30,600 31,200 0.0
MSN
67.7
67.7
67.10 68.20 66.90 3,300,000 319,900 711,300 -26.6
MSR
47.2
47.2
46.80 48.50 46.70 1,956,200 0 0 0
MST
9.8
9.8
9.40 9.90 9.30 2,178,300 74,700 62,500 0.1
MTA
10.1
10.1
10.20 10.20 10 400 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
4.8
4.8
4.80 4.80 4.80 0 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
11.70 11.80 11.30 19,900 0 0 0
MVN
60.1
60.1
60.60 61 60 17,000 0 0 0
MWG
72.1
72.1
70.07 72.53 69.87 4,079,900 0 6,500 -0.5
MZG
12.1
12.1
11.90 12.50 11.85 699,100 11,500 39,200 -0.3
NAB
12.2
12.2
11.80 12.35 11.80 2,740,700 64,900 340,700 -3.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.05 47.75 235,900 43,800 7,900 1.7
NAG
6.7
6.7
6.60 6.70 6.40 105,600 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14
14
15.75 15.75 13.85 800 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.1
17.1
17 17.10 17 13,400 0 0 0
NBC
8.2
8.2
7.70 8.30 7.70 191,600 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14
14
14 14 14 200 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
NCS
33.3
33.3
33.30 34 33.30 14,800 0 0 0
NCT
84
84
84 84 83.90 9,500 500 4,000 -0.3
ND2
34
34
34 34 34 0 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
7.9
7.9
7.94 7.94 7.75 143,400 4,900 0 0.0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 200 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.2
6.2
6.11 6.20 6.11 2,500 0 0 0
NED
5.8
5.8
5.80 5.80 5.80 0 0 0 0
NET
54.7
54.7
54.72 54.72 54.72 200 0 0 0
NFC
59
59
59 59 59 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.9
6.9
6.70 6.96 6.70 104,200 7,000 0 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
55.2
55.2
58 58 55.20 500 0 0 0
NHH
9.6
9.6
9.73 9.80 9.63 10,300 0 0 0
NHT
11.3
11.3
11.25 11.25 11.25 100 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
10
9.96 10.25 9.96 1,479,100 184,700 11,700 1.7
NLG
23.8
23.8
23.50 24.25 23.50 1,491,700 103,500 500,000 -9.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.8
37.8
37.95 38 37.35 31,900 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4
4
4 4 4 700 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
10.5
10.5
10.20 10.50 10 6,100 0 0 0
NRC
4.6
4.6
4.50 4.60 4.40 899,800 0 156,700 -0.7
NSC
64.5
64.5
64.50 64.50 64.50 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 31,800 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
10.9
10.9
11.02 11.02 10.93 3,000 0 0 0
NT2
20.6
20.6
20.45 20.75 20.45 203,700 0 0 0
NTC
129
129
129.50 129.60 129 4,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 0 0 0 0
NTL
12.6
12.6
12.45 12.85 12.25 405,400 0 0 0
NTP
52.7
52.7
52.10 54 51.50 345,800 48,100 19,200 1.5
NTT
9.5
9.5
9.20 9.50 9.20 400 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
11.7
11.7
11.60 11.90 11.50 193,000 17,600 0 0.2
NVL
12.4
12.4
12.06 12.41 11.91 14,249,000 0 0 0
NVP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 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 0 0 0 0
OCB
10.4
10.4
10.30 10.45 10.30 1,522,800 0 0 0
OCH
6.4
6.4
6.70 6.70 6.40 39,600 0 0 0
ODE
45.4
45.4
45.20 45.50 45.20 18,400 0 0 0
OGC
2.1
2.1
2.10 2.14 2.08 93,900 0 0 0
OIL
14.4
14.4
15 15.20 14.20 6,345,100 0 0 0
ONE
9.2
9.2
9.20 9.20 9.20 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 4,300 0 0 0
ORS
13.4
13.4
13 13.90 12.95 5,697,600 0 0 0
PAC
14.4
14.4
14 14.45 14 91,600 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.8
18.8
18.45 18.90 18.40 315,900 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.10 2.20 2.10 14,300 0 0 0
PAT
68.1
68.1
67.20 68.10 67 17,400 0 0 0
PBC
5.4
5.4
5.20 5.40 5.20 6,200 0 0 0
PBP
9.7
9.7
9.90 10.50 9.70 400 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
19.60 20.15 19.60 832,900 0 0 0
PCB
8.5
8.5
8.50 8.50 8.30 70,000 0 0 0
PCC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.5
2.5
2.40 2.50 2.40 800 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
18.3
18.3
18 18.40 18 96,800 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 4,100 0 0 0
PDB
23.5
23.5
23.49 23.49 23.21 5,300 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84
84
83.10 84 83 6,600 0 0 0
PDR
11.6
11.6
11.30 11.80 11.30 3,702,800 0 0 0
PDV
8.4
8.4
8.74 8.74 8.30 31,100 0 0 0
PEG
4.1
4.1
3.70 4.10 3.70 3,700 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38.7
38.7
38.40 38.85 38.15 555,700 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 13,100 0 0 0
PGB
9.5
9.5
9.60 9.60 9.50 4,600 0 0 0
PGC
13.8
13.8
13.90 13.90 13.50 162,700 0 0 0
PGD
21.7
21.7
21.13 21.70 21.13 2,300 0 0 0
PGI
21.4
21.4
22 22 21.35 500 0 0 0
PGN
5.8
5.8
6.30 6.30 5.80 3,800 0 0 0
PGS
77.1
77.1
77.10 77.10 77.10 0 0 0 0
PGT
5.8
5.8
5.80 5.80 5.80 100 0 100 0.0
PGV
21.3
21.3
21.35 21.35 20.85 6,100 0 0 0
PHC
3.7
3.7
3.64 3.74 3.63 43,200 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 0 0 0 0
PHP
43.1
43.1
42.70 43.70 42.50 138,500 0 0 0
PHR
31.7
31.7
31.55 32 31.45 156,800 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
25.7
25.7
27.80 27.80 25.71 1,600 0 1,500 0.0
PIC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
11.1
11.1
10.50 11.10 10.30 125,700 0 0 0
PIV
6.2
6.2
6.30 6.40 6.20 18,400 0 0 0
PJC
30.4
30.4
30.50 30.50 30.40 3,200 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.2
9.2
8.60 9.16 8.60 400 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.6
19.6
19.70 20 19.30 143,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
3.8
3.8
3.73 3.94 3.62 152,900 0 0 0
PLX
37.8
37.8
38 38.50 37.35 6,643,200 0 0 0
PMB
9.5
9.5
9.80 9.80 9.50 2,700 0 0 0
PMC
124.9
124.9
113 124.90 113 300 0 0 0
PMG
6.2
6.2
6.20 6.20 6.20 1,100 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
31.2
31.2
31.20 31.20 31.20 0 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34
34
34.50 34.50 34 1,200 0 0 0
PNC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
36.8
36.8
36.90 36.95 36.05 2,910,800 0 0 0
PNP
17.0
17.0
17.05 17.05 17.05 0 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
POS
14.7
14.7
15 15.10 14.70 7,400 0 0 0
POT
20
20
20 20 20 4,200 0 0 0
POV
7.9
7.9
8.20 8.20 7.60 15,300 0 0 0
POW
12.6
12.6
12.65 12.75 12.55 4,317,800 0 0 0
PPC
8.8
8.8
8.71 8.78 8.71 68,900 0 0 0
PPE
19
19
19 19 19 100 0 0 0
PPH
25.6
25.6
25.50 25.60 25.50 12,600 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
15.3
15.3
14.90 15.30 14.90 157,900 0 0 0
PPY
7
7
7 7 7 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PRE
29.6
29.6
29.60 29.60 29.60 500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.6
8.6
9.90 9.90 8.60 400 0 0 0
PSB
5
5
5 5.10 5 600 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.5
11.5
11.30 11.50 11.30 74,600 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 1,200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8 8.40 8 95,000 1,900 0 0.0
PSL
6
6
6 6 6 10,000 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
17
17
17 17 17 0 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 11,800 0 0 0
PTB
29.5
29.5
29.35 29.45 28.60 161,300 0 0 0
PTC
5.5
5.5
5.50 5.52 5.49 5,600 0 0 0
PTD
7
7
6.90 7.20 6.50 52,200 200 0 0.0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.7
18.7
18.70 18.70 18.70 200 0 0 0
PTL
1.7
1.7
1.65 1.75 1.65 51,800 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
9.7
9.7
9.60 9.70 9.60 1,100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
5.4
5.4
5 5.70 5 32,300 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.70 1.80 1.70 13,900 0 0 0
PVB
22.4
22.4
22.90 23.20 22.10 128,200 0 0 0
PVC
12.7
12.7
13.20 13.30 12.60 1,602,400 0 0 0
PVD
19.3
19.3
19.40 19.80 19.05 9,521,800 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.1
6.1
6.20 6.30 6 125,200 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.8
64.8
64.20 64.80 64 15,100 400 400 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
5.8
5.8
6 6 5.80 15,000 0 0 0
PVP
18.2
18.2
18.60 18.75 18.05 1,092,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.3
33.3
34 34.30 33 5,857,400 73,300 863,700 -26.5
PVT
22.6
22.6
22.95 23.35 22.30 8,279,500 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 0 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
10.7
10.7
10.60 10.70 10.10 53,500 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
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
QCG
10.1
10.1
9.80 10.15 9.80 46,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.3
32.3
32.32 32.32 32.32 2,000 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.8
30.8
30.80 30.80 30.80 0 0 0 0
QNS
50.1
50.1
50.20 50.30 49.60 196,800 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 3,200 0 0 0
QSP
22
22
22 22 22 200 0 0 0
QST
25
25
25 25 25 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 11,700 0 0 0
QTP
11
11
11 11.10 11 34,300 0 0 0
RAL
74.1
74.1
74.10 74.10 74.10 200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
REE
45.3
45.3
45.30 45.45 45 240,800 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
6.3
6.3
5.80 6.30 5.80 1,300 0 0 0
RTB
24.9
24.9
23.60 24.90 23.20 4,100 0 0 0
RYG
8.6
8.6
8.45 8.58 8 10,600 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
7.4
7.4
7.40 7.50 7.30 25,800 0 0 0
SAB
44.3
44.3
44.10 44.60 44.10 374,900 0 0 0
SAC
10.4
10.4
10.30 10.50 10.30 1,300 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,200 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.19 6.20 6.06 27,700 0 0 0
SAS
33.2
33.2
33 33.40 33 18,600 0 0 0
SAV
12.5
12.5
12.45 12.45 12.45 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.1
24.1
24.65 24.65 23.90 24,000 0 0 0
SBB
18.8
18.8
19.20 19.30 18.80 279,000 0 0 0
SBD
6.2
6.2
7.50 7.50 6.20 7,200 0 0 0
SBG
13.9
13.9
13.95 14.10 13.75 210,400 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 1,600 0 0 0
SBL
7
7
7.20 7.20 7 300 0 0 0
SBM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
SBR
7.4
7.4
7.45 7.45 7.45 0 0 0 0
SBS
4.4
4.4
4.30 4.40 4.20 435,800 0 0 0
SBT
23
23
23 23.25 22.85 1,108,800 0 0 0
SBV
6.2
6.2
5.80 6.22 5.80 600 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 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
64.6
64.6
64.30 64.60 64.20 26,900 0 0 0
SCI
8.8
8.8
9 9 8.10 179,300 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 2,800 0 0 0
SCL
26
26
25.60 26.50 25.60 52,700 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.06 4.23 4.06 934,500 0 0 0
SCS
44.8
44.8
44.25 44.80 44.10 87,900 0 0 0
SD2
4
4
4 4 4 3,000 0 0 0
SD3
8
8
7.20 8 7.20 4,700 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 6,300 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
10.80 10.80 10.80 0 0 0 0
SDA
1.8
1.8
1.80 1.80 1.80 34,200 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
6.5
6.5
6.50 6.50 6.50 100 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
6.8
6.8
6.80 6.80 6.80 100 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
69.1
69.1
69.50 70.00 69.10 11,800 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.2
15.2
15.10 15.20 15.10 2,000 0 0 0
SEP
16
16
16 16 16 100 0 0 0
SFC
16
16
16 16 16 0 0 0 0
SFG
10.5
10.5
10.60 10.60 10.50 300 0 0 0
SFI
26.1
26.1
26.10 26.10 26.10 300 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
12.9
12.9
13 13.10 12.90 20,000 0 0 0
SGC
108
108
108 108 108 100 0 0 0
SGD
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SGH
17.9
17.9
21.20 21.20 17.90 1,500 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.8
52.8
52.60 52.80 52.50 6,100 0 0 0
SGP
20.5
20.5
20.10 20.50 19.80 36,500 0 0 0
SGR
10.1
10.1
9.94 10.10 9.94 44,900 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 300 0 0 0
SGT
9.0
9.0
8.84 8.98 8.35 8,400 0 0 0
SHA
4.0
4.0
3.88 3.95 3.82 8,900 0 0 0
SHB
11.6
11.6
11.40 11.60 11.35 47,410,400 0 0 0
SHC
10.6
10.6
12.60 12.60 10.60 200 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SHI
14.6
14.6
14.25 14.65 14.25 205,500 0 0 0
SHN
6.9
6.9
6.50 6.90 6.40 42,600 0 0 0
SHP
31.5
31.5
31.50 31.50 31.45 4,300 0 0 0
SHS
13.7
13.7
13.25 14.21 13.16 11,920,800 0 8,200 -0.1
SID
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.6
48.6
48 48.80 48 18,900 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 72,500 0 0 0
SJE
10.9
10.9
11.10 11.10 10.80 25,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.7
20.7
21.80 21.80 20.70 300 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
57 57 55.20 11,200 0 0 0
SKG
7.4
7.4
7.32 7.42 7.32 11,300 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
22.8
22.8
22.80 22.80 22.60 600 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SLS
144.2
144.2
143.90 144.20 143.90 1,200 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.5
40.5
40.55 40.55 40.50 11,400 0 0 0
SMC
9.9
9.9
9.90 9.98 9.90 54,900 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 600 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
22.6
22.6
22.56 22.56 22.56 1,000 0 0 0
SP2
27
27
27 27 27 100 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
8.78 8.78 8.78 0 0 0 0
SPV
32.6
32.6
38.30 38.30 32.60 13,600 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 1.40 100 0 0 0
SRC
36.8
36.8
35.50 36.80 35.50 4,100 0 0 0
SRF
7.4
7.4
7.39 7.48 6.96 13,200 0 0 0
SSB
23.5
23.5
23 23.80 22.50 5,052,900 0 0 0
SSC
21.6
21.6
21.60 21.60 21.60 300 0 0 0
SSG
5.3
5.3
5.30 5.30 5.30 200 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
21.2
21.2
20.40 21.60 20.35 40,967,600 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2 2.02 1.97 47,100 0 0 0
STB
76.2
76.2
75.80 77.10 75.70 2,555,400 0 0 0
STC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
STG
32.8
32.8
32.75 32.75 32.75 700 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.5
7.5
7.68 7.69 7.53 35,700 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
16.9
16.9
16.85 16.85 16.85 100 0 0 0
SVD
4.8
4.8
4.76 5 4.76 6,300 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
4.1
4.1
4.10 4.10 4 1,024,300 0 0 0
SVT
9.2
9.2
9.19 9.20 9.19 500 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SZB
41
41
40.60 41 40.60 2,000 0 0 0
SZC
17.7
17.7
17.55 17.95 17.55 232,800 0 0 0
SZE
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28
28
28.40 28.55 28 62,500 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.9
10.9
11 11 10.70 8,700 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.1
22.1
22.10 22.10 22 3,200 0 0 0
TAL
22.3
22.3
22.40 22.90 22.20 89,900 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
31.55 31.55 31.55 100 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.7
32.7
32.20 32.70 32.20 12,488,900 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.7
11.7
11.25 11.95 11.20 5,531,800 0 0 0
TCI
9.6
9.6
9.40 9.75 9.40 91,900 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.1
29.1
28.90 29.30 28.80 8,200 0 0 0
TCM
16.3
16.3
15.95 16.30 15.80 1,496,900 0 0 0
TCO
11.1
11.1
11.20 11.25 11 1,137,600 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
TCT
17.7
17.7
17.70 17.70 17.70 100 0 0 0
TCW
29.6
29.6
29.60 29.60 29.50 900 0 0 0
TCX
31.8
31.8
31.80 32.90 31.80 2,656,400 0 0 0
TD6
6.6
6.6
6.20 6.80 6.10 108,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 2,000 0 0 0
TDC
6.8
6.8
6.86 6.95 6.81 36,100 0 0 0
TDF
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TDG
2.3
2.3
2.24 2.25 2.21 5,400 0 0 0
TDH
3.2
3.2
3.20 3.20 3.10 28,300 0 0 0
TDM
59.8
59.8
60 60 59.70 1,900 0 0 0
TDP
29.6
29.6
30.50 31.60 29.60 130,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.5
6.5
6.50 6.60 6.40 23,700 0 0 0
TDW
46.5
46.5
46.51 46.51 46.51 0 0 0 0
TED
66.8
66.8
66.80 66.80 66.80 100 0 0 0
TEG
5.9
5.9
6 6 5.75 306,200 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40
40
40 42 40 800 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TH1
5.8
5.8
5.90 5.90 5.80 2,400 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
127.5
127.5
127 128 124.50 8,500 100 200 0.0
THG
28.1
28.1
28.20 28.45 27.85 18,100 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.10 7.40 7.10 20,500 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.9
17.9
17.90 17.90 17.90 0 0 0 0
TID
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
5.7
5.7
5.80 5.80 5.70 381,900 0 0 0
TIN
97
97
97 97 97 2,200 0 0 0
TIP
16.1
16.1
16.10 16.10 16.05 11,100 0 0 0
TIS
4.1
4.1
4.20 4.40 4 14,100 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
8.9
8.9
8.70 8.90 8.70 800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.6
10.6
10.60 10.60 10.60 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
8.16 8.17 8.12 453,400 0 0 0
TLG
52.6
52.6
52.70 53 52.60 78,700 0 0 0
TLH
3.6
3.6
3.54 3.59 3.52 85,500 0 0 0
TLP
6.6
6.6
7 7.20 6.60 15,300 0 0 0
TMB
47.5
47.5
47.50 47.50 47.10 1,100 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.6
53.6
53.60 53.60 53.60 100 0 0 0
TMS
33.1
33.1
33.11 33.11 33.11 100 0 0 0
TMT
10.5
10.5
10.50 10.50 10.45 1,400 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.9
12.9
12.50 12.85 12.50 1,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
23.4
23.4
26.76 26.76 23.43 200 0 0 0
TNG
16.2
16.2
16.10 16.50 16.10 276,100 36,100 1,100 0.6
TNH
7
7
7.60 7.60 7 474,500 0 0 0
TNI
5.3
5.3
5.40 5.50 5.30 582,500 0 0 0
TNP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
10.2
10.2
10 10.20 9.35 28,000 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 1,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
85.5
85.5
85.90 89 85.40 30,400 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 100 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.8
11.8
11.75 12.00 11.71 8,807,200 0 0 0
TPC
13.5
13.5
13 13.50 13 401,500 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
57
57
57 57 57 300 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.3
36.3
36.20 37 36.20 3,200 0 0 0
TRC
22.3
22.3
22.40 22.40 21.50 161,000 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TRV
10.6
10.6
10.80 10.80 10.50 13,200 0 0 0
TS3
5.3
5.3
5.20 5.30 5.20 5,500 0 0 0
TSA
15.4
15.4
15.50 15.55 15.40 13,000 0 0 0
TSB
18.9
18.9
18.60 19.60 18.30 35,900 200 0 0.0
TSC
1.9
1.9
1.91 1.94 1.90 82,400 0 0 0
TSD
3.1
3.1
3.30 3.30 3.10 400 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
12
14.30 14.30 10.90 2,700 0 0 0
TTA
11.2
11.2
11 11.20 10.85 43,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTD
95.9
95.9
95.90 95.90 95.90 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.43 1.49 1.43 441,700 0 0 0
TTG
21.9
21.9
21.70 23 20.50 3,700 0 0 0
TTH
2.2
2.2
2.20 2.20 2 307,400 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12
12
12 12.40 11.90 10,100 0 0 0
TTS
5.9
5.9
5.50 5.90 5.50 200 0 0 0
TTT
31.7
31.7
31 31.70 31 400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.5
20.5
20.50 20.50 20.50 100 0 0 0
TV1
18.6
18.6
18.64 18.64 18.36 5,400 0 0 0
TV2
25.8
25.8
25.55 25.85 25.55 60,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV4
13
13
13 13 13 3,600 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
6.2
6.2
6.19 6.29 6.19 900 0 0 0
TVC
7.3
7.3
7.40 7.40 7.20 8,100 0 0 0
TVD
9.3
9.3
8.60 9.40 8.60 242,700 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
8.8
8.8
8.80 8.90 8.70 279,300 0 0 0
TVS
14.3
14.3
14.15 14.60 14.15 83,500 0 0 0
TVT
14.8
14.8
14.80 14.80 14.80 100 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
16.8
16.8
16.85 16.85 16.80 14,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.60 2.90 2.60 9,900 0 0 0
UDJ
6.4
6.4
6.41 6.41 6.41 11,800 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
55.2
55.2
55.20 55.20 55.20 200 0 0 0
ULG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.60 7.60 7.60 600 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 16.70 300 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.9
9.9
9.90 9.90 9.90 100 0 0 0
V21
5.8
5.8
5.50 5.80 5.50 1,400 0 0 0
V68
26
26
23.10 26 23.10 13,400 0 0 0
VAB
9.0
9.0
9.03 9.04 8.95 245,700 0 0 0
VAF
27
27
27 27 27 0 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VBB
10.9
10.9
10.55 11 10.55 8,500 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VBT
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
3.2
3.2
3 3.20 3 8,800 0 0 0
VC3
24
24
23.90 24 23.50 1,250,000 59,100 26,600 0.8
VC6
18
18
18 18 18 2,100 2,000 0 0.0
VC7
7
7
6.80 7 6.80 26,000 0 0 0
VC9
4.4
4.4
4.20 4.40 4.20 3,600 0 0 0
VCA
6.3
6.3
6.33 6.33 6.33 100 0 0 0
VCB
59.6
59.6
59 60 58.80 5,395,900 0 0 0
VCC
8.7
8.7
8.73 9.09 8.73 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.9
295.9
295.90 295.90 295.90 0 0 0 0
VCG
14.4
14.4
14.20 14.65 14.20 2,018,100 0 0 0
VCI
20
20
19.20 20.55 19.15 18,343,400 0 0 0
VCK
28.8
28.8
27.75 29.35 27.75 3,528,500 0 0 0
VCM
5.4
5.4
5.40 5.40 5.40 500 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 200 0 0 0
VCR
48
48
48 48 48 5,500 0 0 0
VCS
31.2
31.2
30.90 31.40 30.90 21,300 1,600 600 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 20,000 0 0 0
VDN
47.1
47.1
47.10 47.10 47.10 500 0 0 0
VDP
25
25
25 25 25 100 0 0 0
VDS
10.9
10.9
10.55 11.15 10.55 638,300 0 0 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.80 2.80 2.70 19,400 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VEA
36.9
36.9
36 37.90 35.90 861,600 0 0 0
VEC
31.5
31.5
31.50 31.50 31.50 700 0 0 0
VEF
78
78
78.30 78.30 78 2,000 0 0 0
VES
23.3
23.3
23.30 23.30 23.30 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
44.70 44.70 43.65 800 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 100 0 0 0
VFS
10.1
10.1
9.90 10.30 9.90 842,600 21,600 53,100 -0.3
VGC
39.9
39.9
39.10 40.35 39.10 210,400 0 0 0
VGG
37
37
37.50 37.50 37 9,000 0 0 0
VGI
81.5
81.5
82.80 82.80 81.40 183,100 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28 28.50 27.80 27,700 0 0 0
VGR
122.5
122.5
121.50 122.50 121.50 21,100 0 0 0
VGS
16.3
16.3
16 16.40 16 121,000 12,100 0 0.2
VGT
10.8
10.8
10.60 10.90 10.50 515,100 0 0 0
VGV
42.8
42.8
42.81 42.81 42.81 0 0 0 0
VHC
50.7
50.7
50.30 50.70 50.30 249,700 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
3 3 2.80 74,400 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 1.60 52,300 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VHM
71.3
71.3
70.50 73 70.50 8,187,400 0 0 0
VIB
13.6
13.6
13.50 13.75 13.50 5,082,800 0 0 0
VIC
241.2
241.2
240.90 244.10 239.80 3,951,500 0 0 0
VID
4.3
4.3
4.40 4.40 4.30 400 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.7
14.7
14.90 14.90 14.70 10,500 0 0 0
VIG
4
4
3.90 4.10 3.90 100,900 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.80 9.80 9.70 20,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
27 27 26.50 45,800 0 0 0
VIW
23.1
23.1
22.80 23.30 22.70 52,900 0 0 0
VIX
12.9
12.9
12.60 13.30 12.60 39,173,300 0 0 0
VJC
126.8
126.8
124 127 123.90 1,256,200 0 0 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
VLB
47.5
47.5
47.70 47.70 47.50 7,800 0 0 0
VLC
11.6
11.6
11.60 11.80 11.50 83,300 0 0 0
VLG
6.5
6.5
6.40 6.59 6.30 8,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.9
10.9
11.50 11.50 10.10 4,800 0 0 0
VLW
27.9
27.9
27.90 27.90 27.90 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 300 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.6
13.6
13.60 13.60 13.60 200 0 0 0
VNB
16.8
16.8
15.60 16.90 15.50 159,300 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
14.8
14.8
14.40 15.30 14.40 14,298,800 0 0 0
VNE
2
2
2 2.10 1.90 201,400 0 0 0
VNF
12.9
12.9
13 13 12.90 400 0 0 0
VNG
5.9
5.9
6.20 6.20 5.90 300 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 0 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 40,800 0 0 0
VNM
60.2
60.2
59.40 60.70 59.40 2,437,100 0 0 0
VNP
17.1
17.1
17.50 17.50 17.10 21,200 0 0 0
VNR
17.7
17.7
17.60 17.70 17.40 7,400 0 2,700 0.0
VNS
6.2
6.2
6.15 6.20 6.15 900 0 0 0
VNT
42.7
42.7
46.80 46.80 42.60 29,500 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
580
580
579 585 579 3,800 0 0 0
VOS
11.3
11.3
11.24 11.47 10.96 1,175,900 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.5
27.5
26.66 27.48 26.66 31,764,100 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.5
20.5
20.65 20.70 20.50 11,700 0 0 0
VPG
1.5
1.5
1.49 1.54 1.49 61,200 0 0 0
VPH
2.9
2.9
2.91 3.06 2.91 17,500 0 0 0
VPI
63.1
63.1
62 63.40 61.70 1,632,300 0 0 0
VPL
85.5
85.5
83.10 85.50 82.30 1,309,000 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 10,000 0 0 0
VPS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.0
24.0
23.15 24.15 23.10 737,300 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.5
11.5
10.95 11.45 10.95 200 0 0 0
VRE
25.8
25.8
25.45 26.20 25.40 4,502,700 0 0 0
VRG
12.8
12.8
13.30 13.30 12.80 1,300 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 200 0 0 0
VSC
13.2
13.2
13 13.45 12.95 7,698,200 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
VSF
26.1
26.1
26 26.20 25.90 51,700 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 41.10 4,000 0 0 0
VSI
20.5
20.5
18.10 20.50 18.10 1,100 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 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
12.3
12.3
12.26 12.45 12.26 3,100 0 0 0
VTC
10.9
10.9
11.10 11.10 9.90 11,700 0 0 0
VTD
4.3
4.3
4.30 4.30 4.20 67,200 0 0 0
VTE
7
7
7 7 7 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
11.1
11.1
10.40 11.10 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
37.3
37.3
35.10 37.30 35.10 7,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.80 10.80 10.65 79,500 0 0 0
VTP
49.6
49.6
49 50.30 49 296,100 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.7
9.7
9.80 9.80 9.60 10,400 0 0 0
VTV
14.1
14.1
14.10 14.10 14.10 6,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.50 20.20 1,282,000 700 0 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
80.4
80.4
82 82 79.50 166,400 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 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
287
287 287 287 0 0 0 0
WSB
51.3
51.3
54.40 54.40 51.30 800 0 0 0
WSS
6.1
6.1
5.90 6.10 5.90 51,500 1,200 0 0.0
WTC
8.6
8.6
8.64 8.64 8.64 200 0 0 0
X20
11.1
11.1
11.30 11.30 10.30 500 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 16.05 300 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
6.2
6.2
6.20 6.20 6.20 5,500 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 100 0 0 0
XPH
13.8
13.8
13.80 13.80 13.80 100 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
YEG
7.0
7.0
6.77 7.10 6.77 499,100 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
273.9
273.9
272.78 275.25 272.52 49,293,549 740,530 2,297,117 -33.6
126.4
126.4
125.90 126.71 125.89 0 523,846 213,217 10.9
1,975.0
1,975.0
1,945.19 1,983.55 1,942.89 292,628,300 54,023,335 39,724,711 171.5
1,822.8
1,822.8
1,802.79 1,830.35 1,801.42 600,956,100 78,678,339 89,389,084 -358.8

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