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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/09/2026

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 18/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.5
27.5
27.50 27.50 27.50 100 0 0 0
AAA
7.3
7.3
7.36 7.41 7.26 1,322,500 93,900 77,000 0.1
AAH
1.9
1.9
1.80 1.90 1.70 207,100 0 0 0
AAM
7.6
7.6
7.78 7.78 7.60 4,100 0 0 0
AAN
16.1
16.1
16.10 16.15 16 202,200 0 0 0
AAS
9.2
9.2
9.30 9.50 9.10 2,247,000 0 0 0
AAT
2.1
2.1
2.12 2.12 2.04 13,200 0 0 0
AAV
5.8
5.8
5.90 6 5.80 29,700 0 0 0
ABB
17.9
17.9
17.30 18.20 17.30 2,237,900 0 1,300 0.0
ABC
10.4
10.4
10.10 10.40 10.10 10,200 0 0 0
ABI
18.9
18.9
18.70 18.90 18.70 1,200 0 0 0
ABR
10.9
10.9
10.90 10.90 10.90 1,200 0 0 0
ABS
2.9
2.9
2.90 2.90 2.85 33,100 0 0 0
ABT
50.5
50.5
50.80 50.90 50.50 800 0 0 0
ABW
14.4
14.4
14.10 14.60 14.10 106,300 0 0 0
ACB
21.9
21.9
22.80 22.85 21.90 10,475,900 3,420,600 5,658,100 -49.1
ACC
4.4
4.4
4.47 4.52 4.31 227,200 0 0 0
ACE
31.5
31.5
31.60 31.60 31.50 1,900 0 0 0
ACG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
ACL
11
11
10.65 11.50 10.65 7,800 0 0 0
ACM
0.4
0.4
0.50 0.50 0.40 50,100 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.8
39.8
39.60 39.90 39.50 207,600 42,200 500 1.7
ADC
15.5
15.5
15.20 15.50 15.20 700 0 0 0
ADG
8
8
7.92 8 7.92 700 0 0 0
ADP
23.9
23.9
24 24 23.85 3,000 0 0 0
ADS
8.0
8.0
8.10 8.10 7.91 7,200 0 0 0
AFX
9.9
9.9
9.85 9.86 9.71 117,300 0 0 0
AG1
11.6
11.6
11.60 11.60 11.10 4,400 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 100 0 0 0
AGG
10
10
10 10.10 9.98 197,600 0 400 0.0
AGM
2.1
2.1
2.10 2.10 1.90 102,300 0 0 0
AGP
29
29
28.90 31.80 27 24,700 0 0 0
AGR
12.2
12.2
12.31 12.31 12.12 228,200 300 1,300 0.0
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
48.1
48.1
48 48.30 48 1,500 0 0 0
ALC
21.6
21.6
21.30 21.80 21.10 41,200 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 0 0 0 0
ALV
6.3
6.3
6.40 6.50 5.80 17,700 0 0 0
AMC
12.6
12.6
12.60 12.60 12.60 2,800 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.9
12.9
12.50 12.90 12.50 11,500 0 0 0
AMS
7.1
7.1
7.00 7.10 6.91 4,300 0 0 0
AMV
1.2
1.2
1.20 1.20 1.20 543,100 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.0
18.0
17.60 17.95 17.35 18,400 0 0 0
ANV
16
16
16.05 16.10 15.85 331,200 9,700 25,600 -0.3
APC
5.6
5.6
5.50 5.60 5.50 200 0 0 0
APF
44
44
44.10 44.10 44 18,600 0 0 0
APG
4.6
4.6
4.58 4.68 4.50 240,700 9,200 2,400 0.0
APH
6.9
6.9
6.84 7.05 6.81 648,000 8,500 0 0.1
API
5.4
5.4
5.50 5.50 5.30 166,000 7,200 0 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 400 0 300 0.0
APS
6.3
6.3
6.30 6.40 6.20 270,100 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 16 200 0 100 0.0
ASM
5.2
5.2
5.19 5.26 5.19 90,900 1,000 6,200 0.0
ASP
15.2
15.2
15.45 15.45 14.85 175,600 0 0 0
AST
63.7
63.7
61.90 63.70 61.80 18,200 16,600 100 1.0
ATA
0.3
0.3
0.30 0.30 0.30 6,100 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
39.1
39.1
39.00 39.10 39.00 1,000 0 0 0
AVG
7.5
7.5
7.70 7.80 7.20 21,500 0 0 0
BAB
11
11
10.60 11.20 10.60 5,600 0 0 0
BAF
32.1
32.1
31.90 32.15 31.80 1,627,700 39,100 209,000 -5.4
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
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
BBT
13
13
12.50 13 12.50 5,200 0 0 0
BCA
19.4
19.4
19.40 19.40 19.40 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.6
5.6
5.60 5.70 5.30 29,500 0 0 0
BCE
5.6
5.6
5.59 5.61 5.56 14,400 3,100 0 0.0
BCF
36
36
36.10 36.10 36 500 0 0 0
BCM
40.3
40.3
40.60 40.95 40.25 312,500 0 26,800 -1.1
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
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BDT
8.5
8.5
8.80 8.80 8.50 13,100 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
47.6
47.6
47.90 48.10 47.45 142,600 0 23,500 -1.1
BGE
3
3
2.70 3 2.50 1,750,600 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 5,200 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 2,100 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
27.5
27.5
27.50 27.50 27.50 1,100 0 0 0
BHP
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BIC
20.2
20.2
19.88 20.31 19.84 20,500 2,100 0 0.0
BID
35.8
35.8
36.85 37.85 35.75 12,526,600 5,721,200 6,078,100 -10.4
BIG
5.4
5.4
5.50 5.70 5.10 980,600 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 300 0 0 0
BKC
11.8
11.8
11.70 11.90 11.70 8,400 0 0 0
BKG
1.8
1.8
1.78 1.82 1.75 124,900 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BLI
8.2
8.2
8 8.20 7.60 41,400 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18.9
18.9
18.90 18.90 18.90 200 0 0 0
BMC
10.8
10.8
10.40 10.90 10.40 11,700 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.0
14.0
14.10 14.20 13.80 50,200 24,400 2,800 0.3
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.3
9.3
10.80 10.80 8.10 1,600 900 1,300 0.0
BMP
143.5
143.5
143.70 144.30 143.50 41,700 1,600 5,200 -0.5
BMS
12.2
12.2
12 12.30 12 21,000 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
BNA
1.9
1.9
1.70 1.90 1.70 4,185,300 0 0 0
BNW
18
18
18 18 18 100 0 0 0
BOT
1.4
1.4
1.40 1.40 1.30 124,800 0 0 0
BPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BQB
4
4
3 4 3 300 0 0 0
BQP
15
15
15 15 15 500 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSI
27.4
27.4
27.70 27.70 27.10 239,900 11,500 11,500 0.0
BSL
12.5
12.5
12.40 12.50 12.40 700 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
30.2
30.2
30.80 31.20 29.80 16,845,300 3,092,700 4,197,600 -32.7
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BTD
16.7
16.7
16.66 16.66 16.66 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.1
19.1
19.10 19.10 19.10 200 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BTP
6.8
6.8
6.71 6.79 6.71 14,800 0 0 0
BTS
4.6
4.6
4.30 4.60 4.20 7,600 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
89.1
89.1
89.10 89.10 89.10 100 0 0 0
BVB
11.8
11.8
11 11.75 11 2,743,800 320,900 2,000 3.6
BVG
2.8
2.8
3.10 3.10 2.80 900 0 0 0
BVH
68.5
68.5
69.40 69.90 68.20 682,600 153,700 227,900 -5.1
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.7
28.7
28.90 29.60 28.70 688,700 0 19,400 -0.6
BWA
10
10
10 10 10 0 0 0 0
BWE
42.1
42.1
41.80 42.10 41.80 17,300 0 1,500 -0.1
BWS
29.8
29.8
29.10 30 28.40 113,300 0 0 0
BXH
12.9
12.9
12.90 12.90 12.90 1,100 0 0 0
C22
16
16
13.70 16 13.70 500 0 0 0
C32
15.1
15.1
15 15.90 15 400 0 0 0
C47
8.5
8.5
8.20 8.50 8.20 1,400 0 0 0
C4G
5.1
5.1
5.10 5.20 5.10 195,000 0 0 0
C69
16
16
16 16.40 15.80 154,200 0 62,300 -1.0
C92
3.5
3.5
3.50 3.50 3.50 500 0 0 0
CAD
0.4
0.4
0.40 0.40 0.30 7,300 0 0 0
CAG
6
6
6 6 5.90 6,600 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.5
40.5
40.50 40.90 40 13,400 0 0 0
CAR
18
18
18 18 18 300 0 0 0
CAT
13.8
13.8
13.80 13.80 13.70 13,900 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 200 0 0 0
CBS
22
22
22 22 22 9,900 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 900 0 0 0
CCA
14
14
14 14 14 0 0 0 0
CCC
6.8
6.8
6.25 6.78 6.25 1,200 0 0 0
CCI
16.9
16.9
16.90 16.90 16.90 100 0 0 0
CCL
3.5
3.5
3.48 3.48 3.42 9,100 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.6
20.6
20 20.60 19.80 173,400 63,100 100 1.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
24.90 25 24.90 500 0 0 0
CDO
1.5
1.5
1.30 1.50 1.30 45,500 0 0 0
CDP
10
10
10 10 10 0 0 0 0
CDR
4.3
4.3
4.30 4.30 4.20 1,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 7,800 0 0 0
CEO
11.5
11.5
11.60 12.10 11.50 7,562,200 689,500 3,786,300 -35.7
CET
3.9
3.9
3.80 3.90 3.70 84,500 0 0 0
CFM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 300 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
25.9
25.9
26.10 26.10 25.90 7,000 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
9.3
9.3
9 9.30 9 1,300 0 0 0
CID
7.5
7.5
7.10 7.50 6.40 700 0 0 0
CIG
7.2
7.2
7.22 7.67 7.21 107,800 0 0 0
CII
12.9
12.9
13 13.10 12.90 5,017,700 136,000 198,900 -0.8
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
53
53
56.50 56.50 51.80 29,500 0 0 0
CKD
21
21
22.70 22.70 21 1,400 0 0 0
CKG
5.8
5.8
5.80 5.80 5.70 19,100 700 0 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54 54 54 500 0 400 0.0
CLH
20.4
20.4
20.10 20.40 20.10 2,200 0 0 0
CLI
24.6
24.6
24.40 24.80 24.40 60,200 200 0 0.0
CLL
27.3
27.3
27 27.25 27 1,200 0 0 0
CLM
56.8
56.8
56.80 56.80 56.80 0 0 0 0
CLW
41.8
41.8
41.80 41.80 41.80 100 0 0 0
CLX
12.9
12.9
13 13 12.90 19,800 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 1,000 0 0 0
CMF
394
394
394 394 394 100 100 100 0
CMG
23.1
23.1
23.15 23.55 23 90,500 13,100 3,700 0.2
CMI
1.3
1.3
1.30 1.30 1.30 300 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15
15
13.70 15.70 13.70 7,400 0 0 0
CMN
16.3
16.3
16.30 16.30 16.20 8,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.7
5.7
5.70 5.70 5.20 19,500 0 0 0
CMT
10
10
10 10 10 0 0 0 0
CMV
8.4
8.4
8.97 8.98 8.36 5,700 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.7
4.7
4.71 4.80 4.69 18,100 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
22.2
22.2
21.40 22.30 20.75 2,200 500 0 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 100 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
3.7
3.7
3.70 3.70 3.70 200 0 0 0
CQN
30
30
29.80 30 29.70 67,500 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.16 5.19 5.09 182,500 500 300 0.0
CRE
6.4
6.4
6.40 6.46 6.31 111,900 0 3,100 0.0
CRV
22.1
22.1
22.10 22.10 22.10 300 0 0 0
CSC
8.5
8.5
8.80 8.80 8.10 35,100 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
CSM
12.5
12.5
12.50 12.50 12.10 132,100 0 2,000 0.0
CST
10.6
10.6
11 11 10.50 1,100 0 0 0
CSV
20.9
20.9
20.95 21.35 20.80 176,500 17,500 1,600 0.3
CT3
8.1
8.1
8.10 8.10 8.10 100 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 16.50 100 0 0 0
CTD
59
59
58.80 59.90 58.80 171,500 9,100 2,400 0.4
CTF
21.1
21.1
20.75 21.10 20.50 284,300 8,200 3,400 0.1
CTG
30.3
30.3
31.40 31.70 30.25 14,170,000 2,896,500 8,194,700 -162.4
CTI
15.7
15.7
15.85 16 15.60 377,600 5,500 16,500 -0.2
CTP
6.4
6.4
6.70 6.70 6.40 40,800 0 0 0
CTR
73
73
73.20 73.60 73 118,400 14,500 6,800 0.6
CTS
22.0
22.0
22.35 22.65 21.95 1,016,100 5,800 11,000 -0.1
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27.1
27.1
27.10 27.10 27.10 300 0 0 0
CTX
4.9
4.9
4.70 4.90 4.70 7,200 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 405,200 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
11.4
11.4
11.40 11.40 11.40 200 0 0 0
D2D
25.4
25.4
25.43 25.47 25.22 97,000 8,200 0 0.3
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 13.50 0 0 0 0
DAH
2.2
2.2
2.16 2.17 2.14 35,100 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.8
7.8
7.70 7.80 7.20 16,200 0 0 0
DBC
16.1
16.1
16.10 16.20 16 1,079,100 0 27,300 -0.4
DBD
46.8
46.8
46.90 47 45.90 44,000 37,000 0 1.7
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13
13
13 13 13 1,600 0 0 0
DC1
5.1
5.1
5.10 5.70 5 3,100 0 100 0.0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.53 6.56 6.49 138,800 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
40.5
40.5
41.20 42.10 39.50 2,911,200 0 0 0
DCM
33.1
33.1
32.80 33.60 32.75 3,695,500 356,400 264,800 3.0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.70 0.60 47,500 0 0 0
DCT
0.4
0.4
0.50 0.50 0.40 5,100 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
9.1
9.1
9 9.10 9 2,200 0 0 0
DDG
1
1
0.90 1 0.90 266,600 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDV
17
17
17 17.20 16.80 368,600 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 100 0 0 0
DFF
0.4
0.4
0.40 0.50 0.40 1,432,700 0 0 0
DGC
36.0
36.0
35.50 36 35.50 861,300 258,600 279,300 -0.7
DGT
3.9
3.9
3.80 3.90 3.70 115,200 0 0 0
DGW
44.5
44.5
44.60 45.97 44.45 1,615,600 630,500 205,300 19.6
DHA
51.2
51.2
54 55.20 51.20 31,300 0 1,100 -0.1
DHB
11.7
11.7
11.80 11.90 11.50 29,700 0 0 0
DHC
35.6
35.6
35.32 35.81 34.88 260,100 34,800 61,900 -1.0
DHD
26.5
26.5
26.50 26.50 26.50 100 0 0 0
DHG
90.5
90.5
90.50 90.50 90 4,300 400 0 0.0
DHM
6.9
6.9
6.91 6.91 6.52 8,000 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
49.2
49.2
49.09 49.18 48.09 5,000 0 0 0
DIC
0.7
0.7
0.80 0.80 0.70 64,800 0 0 0
DID
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DIG
10.2
10.2
10.10 10.20 10.05 3,009,000 1,110,000 198,000 9.3
DIH
7.2
7.2
7.20 7.20 7.20 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4
4
4 4 3.90 104,900 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DLG
2.1
2.1
2.05 2.06 2.01 395,700 0 1,200 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
14.7
14.7
14.70 14.70 14.70 100 0 0 0
DMC
57.9
57.9
58 58 57.90 300 0 0 0
DMN
8
8
8 8 8 3,300 0 0 0
DMX
76
76
75.90 78.30 75 353,300 97,900 144,700 -3.6
DNA
22
22
22 22 22 2,300 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 0 0 0 0
DNE
11
11
11 11 11 2,100 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
30.9
30.9
30.90 30.90 30.90 100 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
20.9
20.9
20.90 20.90 20.90 100 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.8
30.8
30.80 30.80 30.80 1,000 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
27.5
27.5
27.40 27.50 27.30 2,900 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.5
61.5
61 61.50 55.50 7,100 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.1
27.1
27.75 27.75 26.80 354,600 200 90,700 -2.4
DPH
45.3
45.3
45 51.70 45 40,700 0 0 0
DPM
22.9
22.9
23.10 23.10 22.75 3,176,500 367,400 362,400 0.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.9
37.9
37.95 38.20 37.75 142,300 0 21,200 -0.8
DQC
9.8
9.8
9.99 9.99 9.80 2,500 0 0 0
DRC
10.1
10.1
10 10.05 9.98 87,600 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DRH
1.7
1.7
1.68 1.70 1.66 109,900 0 0 0
DRI
13.8
13.8
13.81 13.90 13.71 742,300 96,600 0 1.4
DRL
43
43
42.20 43.95 42.20 5,000 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 9.90 22,000 0 1,500 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.5
22.5
22.40 22.65 22.40 532,000 28,300 54,000 -0.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.9
11.9
12 12.20 11.90 77,900 0 0 0
DSN
37.3
37.3
36.65 37.30 36.60 2,700 1,400 0 0.1
DSP
11.9
11.9
11.90 11.90 11.90 1,200 0 0 0
DST
8.1
8.1
7.60 8.20 7.60 375,500 0 0 0
DTA
3.4
3.4
3.22 3.38 3.22 4,300 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.3
10.3
10.40 10.50 10.20 146,700 0 12,700 -0.1
DTG
12.5
12.5
12.90 12.90 12.50 1,800 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 6,000 0 0 0
DTK
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DTL
10.8
10.8
10.90 10.90 10.75 700 0 0 0
DTP
56
56
60 60 55 4,300 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.80 0.80 0.70 84,100 0 0 0
DVM
4.6
4.6
4.60 4.60 4.50 105,600 0 0 0
DVN
16.9
16.9
17.30 17.30 16.50 8,400 0 0 0
DVP
73.4
73.4
73 74 73 36,700 1,400 500 0.1
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.0
12.0
11.99 11.99 11.99 0 0 0 0
DXG
10.6
10.6
10.90 10.90 10.60 10,509,500 365,100 2,769,000 -25.6
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.3
13.3
13.20 13.40 13.10 53,100 0 0 0
DXS
5.5
5.5
5.45 5.51 5.45 1,158,000 0 0 0
DXV
3.2
3.2
3.20 3.20 3.20 0 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
9.8
9.8
9.70 9.80 9.70 1,000 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
14.5
14.5
14.50 14.50 14.50 100 0 0 0
EFI
2.1
2.1
2 2.10 2 200 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.4
16.4
16.50 16.65 16.30 4,889,000 1,074,600 1,406,300 -5.4
EIC
19
19
20 20 19 1,400 0 400 0.0
EID
18.6
18.6
18.60 18.60 18.60 100 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 24,500 0 0 0
ELC
13.5
13.5
13.35 13.45 13.15 304,900 4,800 10,400 -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
19.3
19.3
18.10 19.30 18.10 300 0 0 0
EVE
8.3
8.3
8.18 8.38 8.18 24,600 800 0 0.0
EVF
11.8
11.8
11.75 11.90 11.70 1,017,100 0 52,400 -0.6
EVG
4.2
4.2
4.09 4.18 4.09 353,100 43,000 200 0.2
EVS
5.4
5.4
5 5.50 5 546,200 2,500 34,800 -0.2
F88
60.3
60.3
60.90 61.20 60.20 93,100 4,300 200 0.2
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
2.90 2.92 2.86 44,600 0 2,500 0.0
FCN
11.2
11.2
10.90 11.20 10.60 1,069,300 85,300 25,200 0.6
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
25
25
27 27 25 700 0 0 0
FIC
15.9
15.9
16.10 16.10 15.90 1,000 0 0 0
FID
1.2
1.2
1.30 1.30 1.20 370,100 0 0 0
FIR
2.9
2.9
2.84 2.89 2.70 94,100 0 0 0
FIT
3.0
3.0
3.05 3.07 3.01 153,800 0 0 0
FMC
32.8
32.8
32.90 32.95 32.80 10,400 0 3,600 -0.1
FOC
61.4
61.4
61.10 61.50 61.10 7,100 0 300 0.0
FOX
60.7
60.7
60.80 61.10 60.70 42,600 0 0 0
FPT
65.2
65.2
67.73 68 65.18 15,500,700 8,140,500 7,208,100 71.5
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
130.9
130.9
131.50 133.70 130.10 443,800 122,800 261,200 -18.1
FSO
9.5
9.5
9.50 9.50 9.50 500 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.30 7,500 0 0 0
FTS
21
21
20.80 21.15 20.80 655,300 88,500 7,700 1.7
G20
0.5
0.5
0.50 0.50 0.50 7,400 0 0 0
G36
7.9
7.9
8 8.20 7.90 53,900 0 0 0
GAS
85.5
85.5
86.00 86.20 84.74 1,412,000 134,000 306,500 -15.1
GCB
5.1
5.1
5.10 5.10 5.10 100 0 0 0
GCF
18.8
18.8
18.40 18.80 18.40 3,500 0 3,200 -0.1
GDA
11.1
11.1
11.07 11.07 11.07 2,700 0 0 0
GDH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GDT
15.8
15.8
15.50 15.90 15.50 5,800 200 600 0.0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
63.9
63.9
65.40 67.10 63.90 1,192,200 102,700 118,600 -1.1
GEG
12.4
12.4
12.30 12.35 12.30 355,600 3,100 0 0.0
GEL
29
29
29.75 29.85 28.80 2,312,500 273,000 272,600 0.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.4
24.4
23.85 25.05 23.80 18,394,700 5,852,200 4,005,100 45.0
GGG
2.4
2.4
2.40 2.40 2.40 5,800 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.2
24.2
24.05 24.15 24.05 600 0 0 0
GIC
11.1
11.1
11.30 12.30 11 1,600 0 0 0
GIL
8.4
8.4
8.50 8.65 8.31 129,200 900 5,300 0.0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
3.6
3.6
3.60 3.60 3.60 100 0 0 0
GLT
22.7
22.7
22.71 22.71 22.71 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.1
4.1
3.40 4.10 3.40 200 0 100 0.0
GMD
51.5
51.5
51.20 51.73 51.13 778,100 365,400 182,700 14.1
GMH
6.8
6.8
6.86 6.86 6.70 600 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 1.90 300 0 0 0
GSM
25.1
25.1
25 25.10 23.10 2,600 0 0 0
GSP
9.8
9.8
9.87 9.87 9.75 45,500 0 0 0
GTA
7.9
7.9
7.91 7.91 7.91 16,900 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
21
21
21 21 21 0 0 0 0
GVR
31.9
31.9
32.25 32.45 31.85 1,788,700 0 0 0
GVT
73
73
73 73 73 0 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HAC
9.9
9.9
9.80 9.90 9.80 1,000 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
14.1
14.1
13.95 14.05 13.90 1,802,300 820,800 41,300 10.9
HAH
48.0
48.0
47.50 48.30 47.50 483,700 113,800 144,600 -1.5
HAM
41
41
41 41 41 0 0 0 0
HAN
7.4
7.4
7.30 7.40 7.30 2,000 0 0 0
HAP
7
7
7.05 7.06 7 67,500 0 0 0
HAR
2.4
2.4
2.44 2.49 2.40 62,900 0 0 0
HAS
9.4
9.4
9.45 9.45 9.44 800 100 0 0.0
HAT
29.7
29.7
29.70 29.70 29.70 200 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.7
8.7
8.45 8.71 8.05 166,900 9,200 200 0.1
HBC
3.6
3.6
3.60 3.70 3.60 207,700 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 900 0 800 0.0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.9
22.9
22.60 22.90 22.40 17,800 0 0 0
HCD
6.3
6.3
6.35 6.35 6.21 28,000 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.5
25.5
25.70 25.85 25.30 4,465,900 2,677,700 1,135,500 39.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 0 0 0 0
HD6
7.3
7.3
7.50 7.70 7.30 6,200 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 6.40 216,100 0 0 0
HDB
22
22
22.20 22.44 22 25,719,400 12,052,900 7,049,200 139.4
HDC
11.5
11.5
11.40 11.65 11.35 512,400 4,600 24,800 -0.2
HDG
16.1
16.1
16.25 16.50 16.10 624,400 17,000 39,100 -0.4
HDM
31.8
31.8
32 32 31.60 1,000 0 0 0
HDP
26.8
26.8
26.40 26.80 26.40 1,500 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.7
27.7
28 28 27.70 900 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 10.90 800 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.5
8.5
8.40 8.50 8.40 2,500 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
111.3
111.3
110 113 110 3,200 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
76.6
76.6
84.20 84.20 76.60 200 0 0 0
HHG
0.7
0.7
0.70 0.70 0.60 20,800 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.2
17.2
17 17.25 17 2,188,300 62,400 14,200 0.8
HHS
10.1
10.1
10.10 10.10 9.93 645,000 0 9,400 -0.1
HHV
9.4
9.4
9.51 9.53 9.39 2,191,400 900 18,200 -0.2
HID
5.7
5.7
5.74 6.04 5.65 1,536,600 0 0 0
HII
10.6
10.6
10.45 10.75 10.45 576,900 207,500 600 2.2
HIO
7.4
7.4
7.40 7.40 7.40 200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28
28
28 28 28 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 7,400 0 0 0
HKT
13.8
13.8
13.60 13.80 13.60 17,800 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 3,400 0 0 0
HLD
13.5
13.5
13 13.50 13 1,100 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.60 10.65 10.50 7,600 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 0 0 0 0
HMR
9.9
9.9
9.50 9.90 9.50 200 0 0 0
HMS
29
29
29 29 29 2,500 0 0 0
HNA
22.0
22.0
21.95 21.95 21.95 600 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
8.9
8.9
8.90 9.00 8.90 1,200 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.2
6.2
6.10 6.20 6.10 426,100 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.5
8.5
8.70 8.80 8.50 237,100 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
3.90 4 3.90 500 0 0 0
HOT
15.4
15.4
15.40 15.40 15.40 400 0 0 0
HPA
27
27
27.75 27.75 26.95 27,900 0 1,100 0.0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 5,500 0 0 0
HPG
21.6
21.6
21.45 21.55 21.30 31,124,900 19,420,000 9,743,000 208.5
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
64.9
64.9
65.80 65.80 64.90 1,200 0 0 0
HPT
27
27
27 27 27 0 0 0 0
HPW
24
24
24 24 24 300 0 0 0
HPX
4.2
4.2
4.19 4.21 4.11 488,800 300 0 0.0
HQC
1.9
1.9
1.91 1.94 1.91 1,481,900 37,900 18,600 0.0
HRB
31
31
31 31 31 0 0 0 0
HRC
32.1
32.1
32.05 32.05 32.05 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.2
10.2
10.15 10.30 10.10 1,785,800 132,800 24,000 1.1
HSL
9.1
9.1
9.15 9.15 8.89 127,700 1,000 8,500 -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
3.90 3.90 3.80 9,100 0 0 0
HT1
11.8
11.8
11.95 11.95 11.80 118,900 0 5,500 -0.1
HTC
26.5
26.5
26.54 26.54 26.54 100 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 5,300 0 0 0
HTG
33.8
33.8
34 34 33.70 6,600 0 0 0
HTI
18.4
18.4
18.55 18.60 18.40 26,200 0 0 0
HTL
20.1
20.1
20.24 20.24 20.06 3,900 100 0 0.0
HTM
10
10
10 10 10 100 0 0 0
HTN
6.8
6.8
6.72 6.81 6.72 181,800 0 900 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.40 11,300 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
5.6
5.6
5.25 5.59 4.91 300 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 100 0 0 0
HU4
8.2
8.2
8.20 8.20 7.90 16,900 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
11.2
11.2
11.10 11.20 11.10 4,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13
13
12.80 13 12.60 1,146,300 64,100 34,700 0.4
HVA
2.9
2.9
2.90 2.90 2.70 88,100 0 0 0
HVH
10.7
10.7
10.45 10.80 10.45 201,000 6,600 0 0.1
HVN
20.9
20.9
20.30 21.25 20.30 775,000 98,700 123,000 -0.5
HVT
23.4
23.4
23.40 23.40 23 700 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HWS
14.6
14.6
14.60 14.60 14.60 100 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
1.50 1.50 1.50 100 0 0 0
ICG
10.5
10.5
10.30 10.50 10.30 500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
25.20 25.20 24.70 3,600 0 0 0
ICT
17
17
17 17 17 1,500 0 0 0
IDC
32.2
32.2
32 32.50 31.90 999,800 62,500 57,100 0.2
IDI
4.8
4.8
4.74 4.79 4.73 109,300 0 0 0
IDJ
3.4
3.4
3.40 3.50 3.40 111,400 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21.20 21.30 21.10 3,400 0 0 0
IFS
17.2
17.2
17 17.40 17 4,100 0 0 0
IJC
6.9
6.9
6.93 6.98 6.86 928,800 62,900 300 0.4
ILA
5.8
5.8
6.10 6.20 5.80 32,200 0 0 0
ILB
19.0
19.0
18.90 19.10 18.90 21,100 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
18.1
18.1
18.60 18.60 18.10 2,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.1
38.1
37 39.40 37 17,600 400 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
35.30 35.30 35.30 0 0 0 0
IPA
12.9
12.9
13.10 13.10 12.80 49,900 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
30.2
30.2
30.30 30.30 30.20 2,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.0
9.0
8.98 8.98 8.80 13,700 0 0 0
ITD
11.3
11.3
11.30 11.30 11.20 1,300 0 1,000 0.0
ITQ
2.6
2.6
2.50 2.60 2.50 12,100 0 0 0
ITS
3
3
3 3 2.90 1,000 0 0 0
IVS
6.5
6.5
6.40 6.50 6.30 66,000 1,500 60,800 -0.4
JOS
1.1
1.1
1.10 1.10 1 18,200 0 0 0
JVC
2.8
2.8
2.82 2.82 2.78 260,100 6,200 0 0.0
KAI
11.9
11.9
11.80 12.30 11.70 230,100 0 0 0
KBC
26
26
25.95 26.10 25.80 1,725,200 668,800 1,163,700 -12.9
KCB
9.5
9.5
9.60 9.60 9.40 1,600 0 0 0
KDC
51.1
51.1
51.10 51.40 50.70 87,100 41,600 8,200 1.7
KDH
14.4
14.4
14.50 14.64 14.32 5,132,600 302,400 1,397,600 -17.3
KDM
22
22
22 22 22 45,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 10,300 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.60 4.61 4.55 918,100 0 100,200 -0.5
KHP
9.5
9.5
9.50 9.50 9.40 7,600 0 0 0
KHS
12.8
12.8
12.80 12.80 12.80 0 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
6.3
6.3
5.70 6.30 5.70 800 0 0 0
KLB
12.8
12.8
12.05 12.90 12.05 1,423,100 53,700 12,400 0.5
KMR
2.2
2.2
2.26 2.26 2.22 7,100 0 100 0.0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
30.1
30.1
31 32.90 29.30 690,400 68,600 40,100 0.8
KSB
13.2
13.2
13.05 13.20 12.90 555,300 2,000 1,900 0.0
KSD
5.5
5.5
5.60 6 5.50 4,100 0 0 0
KSF
78.9
78.9
79.80 79.80 78.50 123,400 2,700 0 0.2
KSQ
0.9
0.9
0.80 0.90 0.80 7,300 0 0 0
KST
12
12
12 12 12 200 0 0 0
KSV
100.2
100.2
101 102 99.60 44,500 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 200 0 0 0
KTS
20
20
20 20 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 0.90 180,000 0 0 0
L10
23.6
23.6
23.80 23.80 23.60 800 300 0 0.0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
19.5
19.5
19.70 19.80 19 23,200 3,000 900 0.0
L18
14.2
14.2
14 14.20 13.90 16,500 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
20.9
20.9
21 21 20.30 11,600 0 0 0
L43
1.4
1.4
1.40 1.40 1.40 3,900 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 1,900 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
19.9
19.9
19.85 19.85 19.85 100 0 0 0
LAI
8
8
7.90 8 7.90 2,000 0 0 0
LAS
10.8
10.8
10.83 11.02 10.74 208,100 7,900 0 0.1
LAW
25.9
25.9
25.90 25.90 25.90 100 0 0 0
LBE
15.2
15.2
15.10 15.20 15.10 3,700 0 0 0
LBM
28
28
27.90 28 27.80 6,400 4,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.8
6.8
6.83 6.84 6.77 506,100 12,300 100 0.1
LCM
0.6
0.6
0.60 0.60 0.50 54,600 0 0 0
LDG
2.6
2.6
2.42 2.57 2.39 1,231,000 6,700 500 0.0
LDP
7.8
7.8
7.50 7.80 7.50 12,500 0 0 0
LDW
19
19
19 19 19 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.7
4.7
4.75 4.75 4.60 26,700 0 0 0
LHC
46.2
46.2
46.50 46.80 45.40 10,700 0 0 0
LHG
26.8
26.8
26.80 27.05 26.60 43,900 4,200 1,100 0.1
LIC
33.8
33.8
33.70 35.40 33.60 5,200 0 0 0
LIG
3
3
3 3 2.90 27,600 0 0 0
LIX
24.6
24.6
25.25 25.25 24.60 13,400 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
30.2
30.2
31.80 31.80 30.10 17,100 0 0 0
LM3
0.7
0.7
0.70 0.70 0.70 100 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
8
8
7.90 8 7.90 1,800 0 0 0
LMH
0.9
0.9
0.90 0.90 0.80 62,000 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 0.30 500 0 0 0
LPB
48
48
47.50 48.40 47.45 2,092,200 148,700 393,400 -11.8
LPS
22.4
22.4
22.35 22.85 22.35 503,900 20,200 0 0.5
LPT
6.9
6.9
6.77 6.86 6.77 9,700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
34.60 35.80 34.40 16,600 0 0 0
LSS
7.7
7.7
7.67 7.70 7.55 109,000 0 500 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
33
33
33 33 33 100 0 0 0
MAC
10.5
10.5
11 11.30 10.50 1,900 0 0 0
MAS
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MBB
19.9
19.9
20.55 20.60 19.90 16,843,700 2,753,200 7,935,500 -103.6
MBG
2.2
2.2
2.20 2.30 2.20 75,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17
17
16.80 17.20 16.80 2,998,600 100 1,900 0.0
MBT
8.9
8.9
8.90 8.90 8.90 100 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 7,700 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 10,500 0 0 0
MCH
143
143
145.90 145.90 143 2,650,000 2,234,500 1,087,900 163.9
MCM
26.5
26.5
26.45 26.45 26.45 8,600 0 0 0
MCO
4.8
4.8
4.80 4.90 4.80 6,300 0 0 0
MCP
28
28
28 28.20 28 34,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
38.9
38.9
37.85 38.85 37.85 200 0 0 0
MEC
1.1
1.1
0.90 1.10 0.90 4,600 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28
28
27.80 28.60 27.80 8,700 0 0 0
MGC
10.9
10.9
10.90 10.90 10.90 100 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
28
28
28 28 28 100 0 0 0
MHC
7.3
7.3
7.01 7.29 6.91 21,300 0 100 0.0
MIC
8.5
8.5
9 9 8.10 9,200 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.7
15.7
15.70 15.75 15.40 88,900 5,100 46,700 -0.7
MKP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MKV
13.3
13.3
12 13.30 12 200 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 0 0 0 0
MML
26.2
26.2
26.10 26.20 26 65,700 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
13.9
13.9
13.90 14 13.80 7,400 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 5,100 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18
18
19.90 19.90 18 1,000 0 0 0
MRF
23
23
23 23 23 3,300 0 0 0
MSB
12.9
12.9
13 13.25 12.90 9,608,800 4,128,200 2,133,600 26.2
MSH
30.2
30.2
30.15 30.50 30 94,000 8,100 36,300 -0.9
MSN
68.4
68.4
68.20 69.50 68.20 7,484,800 4,300,800 3,035,100 87.2
MSR
47.2
47.2
47.40 47.80 47 837,100 0 0 0
MST
9.5
9.5
9.80 9.80 9.50 896,700 2,000 117,900 -1.1
MTA
10.1
10.1
10 10.10 9.90 3,900 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
4.3
4.3
4.30 4.30 4.30 100 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
13.5
13.5
13.50 13.50 13.50 1,200 0 800 0.0
MVC
11.8
11.8
11.90 11.90 11.40 2,700 0 0 0
MVN
59.7
59.7
61.20 61.40 59.70 28,500 0 0 0
MWG
71.5
71.5
72.14 72.53 71.45 1,909,000 100 32,200 -2.3
MZG
11.9
11.9
11.85 12.25 11.65 958,300 73,200 67,000 0.1
NAB
12
12
12.35 12.35 12 1,519,200 88,700 176,100 -1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.05 47.85 233,000 30,000 6,400 1.1
NAG
6.4
6.4
6.60 6.70 6.40 43,600 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
14 14 14 0 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.1
17.1
17.05 17.10 16.90 18,000 0 0 0
NBC
8
8
8.20 8.20 7.80 57,500 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.3
7.3
7.20 7.30 7.20 200 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NCS
33.3
33.3
32.50 33.30 32.50 5,500 0 0 0
NCT
84.4
84.4
84 84.40 83.90 6,900 1,500 4,100 -0.2
ND2
34.5
34.5
34.50 34.50 34.50 100 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.3
8.3
7.94 8.31 7.94 204,900 3,900 0 0.0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 200 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 100 0 0 0
NED
5.7
5.7
5.60 5.80 5.60 15,900 0 0 0
NET
55.2
55.2
54.81 55.17 54.81 900 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
7.1
7.1
7.05 7.28 7.05 70,400 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
56.1
56.1
56.10 56.10 56.10 0 0 0 0
NHH
9.7
9.7
9.80 9.80 9.68 18,000 0 0 0
NHT
11.3
11.3
11.20 11.30 11.20 1,100 100 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
9.9
9.9
10.10 10.15 9.89 2,189,100 110,500 1,219,900 -11.0
NLG
24.1
24.1
23.95 24.30 23.95 978,300 900 10,600 -0.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.5
37.5
37.55 37.85 37.45 12,300 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4
4
4.10 4.10 4 200 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 100 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
NRC
4.6
4.6
4.50 4.60 4.50 228,700 0 65,700 -0.3
NSC
63.5
63.5
63.60 64 63.50 1,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 13,300 200 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
10.93 10.93 10.93 0 0 0 0
NT2
20.8
20.8
20.55 20.90 20.50 517,700 0 0 0
NTC
129
129
129.30 129.50 128.90 8,600 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 400 0 0 0
NTL
12.6
12.6
12.80 12.80 12.50 221,600 0 0 0
NTP
52.5
52.5
53.60 53.80 52.50 103,700 300 17,700 -0.9
NTT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
12.8
12.8
11.70 12.80 11.70 2,165,400 0 28,900 -0.4
NVL
12.7
12.7
12.51 12.71 12.41 29,133,500 0 0 0
NVP
11
11
11.50 13.50 11 2,000 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
3.5
3.5
3.50 3.50 3.50 200 0 0 0
OCB
10.5
10.5
10.35 10.60 10.35 1,775,300 0 0 0
OCH
6.4
6.4
6.50 6.50 6.40 24,500 0 0 0
ODE
45.6
45.6
45.40 45.60 45.40 20,700 0 0 0
OGC
2.1
2.1
2.14 2.20 2.09 115,500 0 0 0
OIL
14.3
14.3
14.50 14.60 14.10 2,885,700 0 0 0
ONE
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 7,400 0 0 0
ORS
13.4
13.4
13.50 13.65 13.30 1,907,300 0 0 0
PAC
14.5
14.5
14.35 14.50 14.35 103,800 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.6
18.6
18.75 18.95 18.60 276,400 0 0 0
PAP
28
28
28.10 28.10 28 6,000 0 0 0
PAS
2.1
2.1
2.20 2.20 2.10 37,100 0 0 0
PAT
71
71
68.10 71 68 30,300 0 0 0
PBC
5.2
5.2
5.30 5.30 5.20 2,600 0 0 0
PBP
10.3
10.3
9.70 10.30 9.70 3,800 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
19.95 20.10 19.85 1,055,400 0 0 0
PCB
9
9
8.50 9.40 8.30 706,800 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
2.50 2.50 2.50 0 0 0 0
PCG
3.9
3.9
3.30 3.90 3.30 19,500 0 0 0
PCH
18.5
18.5
18.20 18.50 18.20 90,800 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 0 0 0 0
PDB
23.3
23.3
23.49 23.49 23.02 21,600 300 0 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
83.9
83.9
84 84 83 2,400 0 0 0
PDR
11.5
11.5
11.55 11.60 11.40 2,965,000 0 0 0
PDV
8.5
8.5
8.48 8.54 8.35 17,900 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 500 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
38.9
38.9
38.50 39.30 38.50 231,400 0 0 0
PFL
1.6
1.6
1.50 1.60 1.50 92,900 0 0 0
PGB
9.8
9.8
9.60 9.90 9.50 16,700 0 0 0
PGC
14.5
14.5
13.90 14.50 13.50 56,200 0 0 0
PGD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PGI
22.5
22.5
19.90 22.50 19.90 400 0 0 0
PGN
5.8
5.8
6 6.10 5.80 2,700 0 0 0
PGS
76.8
76.8
79.90 81.90 69.40 2,400 0 0 0
PGT
6
6
5.30 6 5.30 3,200 0 0 0
PGV
21.3
21.3
21.70 21.70 21.30 200 0 0 0
PHC
3.7
3.7
3.76 3.80 3.70 189,900 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 200 0 0 0
PHP
43.8
43.8
43 44.70 43 182,100 0 0 0
PHR
31.6
31.6
31.80 32 31.50 214,200 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PIC
13.9
13.9
13.20 13.90 13.20 500 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
11.8
11.8
11.10 11.85 11.10 3,220,700 0 0 0
PIV
6.7
6.7
6.40 6.70 6.40 170,700 0 0 0
PJC
30
30
30 30 30 200 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.2
19.2
19.60 19.60 19.20 102,300 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
3.8
3.8
3.61 3.80 3.58 111,800 0 0 0
PLX
37.4
37.4
38 38.05 36.80 5,491,800 0 0 0
PMB
9.7
9.7
9.50 9.70 9.50 4,100 0 0 0
PMC
124.9
124.9
124.90 124.90 124.90 0 0 0 0
PMG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMJ
17
17
17 17 17 100 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
34
34
34 34 33.50 1,500 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PMW
34
34
34 34 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
36.60 38.05 36.25 6,357,100 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
3.4
3.4
3.50 3.50 3.40 1,974,700 0 0 0
POS
14.8
14.8
15.10 15.10 14.80 11,000 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.7
7.7
7.70 7.90 7.60 8,900 0 0 0
POW
12.6
12.6
12.70 12.75 12.60 4,205,800 0 0 0
PPC
8.8
8.8
8.78 8.86 8.77 46,200 0 0 0
PPE
19
19
19 19 19 0 0 0 0
PPH
25.6
25.6
25.70 25.70 25.60 10,300 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
15.20 15.40 14.10 307,000 0 0 0
PPY
7
7
7 7 7 2,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 100 0 0 0
PRE
29.9
29.9
29.40 29.90 29.40 1,500 0 100 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.5
8.5
9.90 9.90 8.50 700 0 0 0
PSB
4.9
4.9
5.10 5.10 4.90 1,100 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.5
11.5
11.50 11.50 11.40 13,200 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.20 8.40 8.20 71,500 0 800 0.0
PSL
6
6
6 6 6 23,500 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
15
15
15 15.40 15 1,800 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 1,800 0 0 0
PTB
29.8
29.8
29.15 29.90 29.05 125,700 0 0 0
PTC
5.5
5.5
5.48 5.79 5.48 1,800 0 0 0
PTD
7
7
7.70 7.70 6.60 20,700 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 0 0 0 0
PTL
1.7
1.7
1.74 1.74 1.74 4,200 0 0 0
PTM
10
10
10 10 10 8,800 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
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.9
4.9
5.50 5.50 4.60 25,800 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.80 1.80 1.70 17,800 0 0 0
PVB
22.5
22.5
22.50 22.50 22 85,200 0 3,000 -0.1
PVC
12.7
12.7
12.70 12.90 12.50 906,800 0 0 0
PVD
19.2
19.2
19.25 19.40 19 6,763,900 0 0 0
PVE
2.5
2.5
2.30 2.50 2.10 3,500 0 0 0
PVG
6
6
6 6.10 6 87,300 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 100 0 0 0
PVI
65.4
65.4
65 65.50 64.80 4,900 0 0 0
PVL
1.9
1.9
2.20 2.20 1.80 321,000 0 0 0
PVM
19
19
18 19 18 200 0 0 0
PVO
5.6
5.6
5.80 5.80 5.60 5,000 0 0 0
PVP
18.1
18.1
18.20 18.35 18.05 503,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 800 0 0 0
PVS
33.3
33.3
33 33.70 33 2,163,100 191,800 275,300 -2.8
PVT
22.8
22.8
22.80 22.80 22.25 4,666,700 0 0 0
PVV
1.2
1.2
1.30 1.30 1.20 500 0 0 0
PVX
1.6
1.6
1.50 1.60 1.50 352,900 0 0 0
PVY
1.8
1.8
1.80 1.90 1.50 27,400 0 0 0
PWA
5.2
5.2
5.20 5.20 5.20 2,100 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.50 0.70 0.50 3,500 0 0 0
PXI
0.5
0.5
0.60 0.60 0.50 263,200 0 0 0
PXL
10.2
10.2
10.60 10.90 10.20 25,900 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 9,000 0 0 0
PXS
2.5
2.5
2.40 2.60 2.40 73,600 0 0 0
PXT
1.3
1.3
1.30 1.30 1.20 3,600 0 0 0
QBS
0.5
0.5
0.50 0.50 0.40 47,400 0 0 0
QCC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
QCG
10.1
10.1
10.30 10.30 10.05 35,000 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.8
30.8
30 30.75 30 2,400 0 0 0
QNS
49.8
49.8
49.80 50 49.50 73,100 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 1,200 0 0 0
QPH
33.6
33.6
33.60 33.60 33.60 2,100 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25
25
25 25 25 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
11
11
11.10 11.10 10.90 105,900 0 0 0
RAL
74
74
74.30 74.50 74 3,500 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 0 0 0 0
RCC
17
17
17 17 17 800 0 0 0
RCL
11.1
11.1
10.80 11.10 10.80 4,500 0 0 0
REE
47.1
47.1
45.70 47.30 45.60 1,001,000 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RTB
25.8
25.8
24.90 25.80 24.90 1,200 0 0 0
RYG
8.5
8.5
8.50 8.50 8.45 300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.8
32.8
32.80 32.80 32.80 200 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
7.50 7.50 7.20 14,800 0 0 0
SAB
44.3
44.3
44.30 45.50 44.30 297,800 0 0 0
SAC
10.6
10.6
10.20 10.60 10.20 2,100 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 4,700 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.16 6.20 6.04 42,200 0 0 0
SAS
33.2
33.2
33.20 33.20 33.10 31,200 0 0 0
SAV
12.2
12.2
12.45 12.45 12.20 900 0 0 0
SB1
6.6
6.6
6.60 6.60 6.60 200 0 0 0
SBA
24.5
24.5
24 24.50 24 8,600 0 0 0
SBB
18.5
18.5
18.90 18.90 18.50 124,300 0 0 0
SBD
7.3
7.3
6.60 7.50 6.60 2,600 0 0 0
SBG
13.8
13.8
13.80 13.95 13.70 193,700 0 0 0
SBH
38.4
38.4
38.40 38.50 38.40 1,900 0 0 0
SBL
7
7
7 7 7 5,000 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
4.3
4.3
4.30 4.40 4.20 276,600 0 0 0
SBT
23.2
23.2
22.95 23.20 22.85 1,783,600 0 0 0
SBV
6.3
6.3
6.25 6.33 6.25 300 0 0 0
SC5
14.6
14.6
14.55 14.55 14.55 100 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
64.8
64.8
64.60 64.90 64.60 26,000 0 0 0
SCI
9
9
9 9.20 8.60 37,200 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
26
26
26.40 26.50 25.80 80,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.21 4.22 4.15 761,100 0 0 0
SCS
44.8
44.8
44.90 44.95 44.65 52,600 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 1,000 0 0 0
SD6
1.7
1.7
1.70 1.70 1.60 7,400 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 9,700 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 77,700 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 46,900 0 0 0
SDG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDK
11.1
11.1
11.10 11.10 11.10 200 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 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SEA
69.5
69.5
69.50 69.50 69.50 7,200 0 0 0
SEB
42.5
42.5
42.50 42.50 42.50 200 0 0 0
SED
15.5
15.5
15.10 15.50 15.10 600 0 0 0
SEP
18.3
18.3
18.30 18.30 18.30 500 0 0 0
SFC
16
16
16 16 16 0 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SFI
26.2
26.2
26.10 27.10 26.10 4,800 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13
13
13 13.20 12.90 10,100 0 0 0
SGC
107.5
107.5
109.80 109.80 107.50 1,600 0 0 0
SGD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.5
52.5
52.50 52.80 52.50 6,800 0 0 0
SGP
20.1
20.1
20.50 20.50 19.90 25,200 0 0 0
SGR
10.3
10.3
10.10 10.40 10.05 56,500 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SGT
9.1
9.1
8.50 9.10 8.45 22,100 0 0 0
SHA
4.0
4.0
3.94 3.96 3.83 4,600 0 0 0
SHB
11.8
11.8
11.60 11.80 11.50 51,778,900 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SHI
14.5
14.5
14.25 14.55 14.25 233,100 0 0 0
SHN
7.5
7.5
7.20 7.50 7.20 345,300 0 0 0
SHP
31.5
31.5
31.50 31.50 31.45 1,100 0 0 0
SHS
13.8
13.8
13.73 14.12 13.54 6,546,700 5,800 24,900 -0.3
SID
11
11
11 11 11 900 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.5
49.5
48.80 50.20 48.75 192,700 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
15
15
17.20 17.20 15 300 0 0 0
SJD
14.0
14.0
13.90 14 13.90 69,500 0 0 0
SJE
11
11
11.10 11.10 10.70 16,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.8
20.8
20.80 20.80 20.80 600 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.7
56.7
56.80 56.80 56.40 9,300 0 0 0
SKG
7.3
7.3
7.32 7.40 7.31 23,000 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 22.80 0 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
145
145
144.20 145.10 144.20 1,600 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.5
40.5
40.25 40.50 40.25 2,600 0 0 0
SMC
10
10
9.90 10.10 9.85 57,100 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SMT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
23.5
23.5
24.35 24.35 23.50 900 0 0 0
SP2
23.6
23.6
23 23.60 23 200 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
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 100 0 0 0
SRA
1.8
1.8
1.80 1.90 1.70 91,700 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SRC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
SRF
7.7
7.7
7.70 7.70 7.70 1,100 0 0 0
SSB
24.1
24.1
23.60 24.80 22.60 11,734,500 0 0 0
SSC
22.6
22.6
22.60 22.60 22.60 100 0 0 0
SSG
6
6
5.30 6 5.30 900 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
21.4
21.4
21.50 21.65 21.20 36,400,100 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2 2.03 1.98 52,500 0 0 0
STB
78.2
78.2
76.50 78.20 76.20 5,077,900 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
30.65 32.75 30.65 1,100 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.7
7.7
7.60 7.68 7.57 5,900 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.0
17.0
16.95 16.95 16.95 100 0 0 0
SVD
4.8
4.8
5.10 5.13 4.71 22,300 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
4.4
4.4
4.40 4.50 4 985,900 0 0 0
SVT
9.2
9.2
9.19 9.20 9.19 7,000 0 0 0
SWC
23.5
23.5
23.50 23.50 23.30 2,700 0 0 0
SZB
40.9
40.9
41 41 40.60 2,900 0 0 0
SZC
17.9
17.9
17.65 17.95 17.65 203,500 0 0 0
SZE
7.5
7.5
7.50 7.50 7.50 200 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.1
28.1
28 28.10 27.95 57,600 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.7
10.7
10.90 11 10.70 8,100 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.2
22.2
22.10 22.30 22 34,600 0 0 0
TAL
22.6
22.6
22.80 22.80 22.25 70,800 0 0 0
TAR
2.3
2.3
2.40 2.40 2.10 107,400 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 100 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.6
31.6
32.80 33 31.60 15,676,600 0 0 0
TCD
1
1
1 1.10 0.90 800,700 0 0 0
TCH
11.9
11.9
11.80 11.90 11.65 3,450,900 0 0 0
TCI
9.7
9.7
9.38 9.80 9.36 17,500 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.2
29.2
29.10 29.25 29.10 6,000 0 0 0
TCM
16.2
16.2
16.15 16.30 15.95 1,105,000 0 0 0
TCO
10.7
10.7
10.80 11.10 10.70 887,500 0 0 0
TCR
2.2
2.2
1.99 2.19 1.99 400 0 0 0
TCT
17.9
17.9
17.90 17.90 17.90 100 0 0 0
TCW
29.6
29.6
29.90 29.90 29.60 200 0 0 0
TCX
31.5
31.5
32.30 32.45 31.50 3,590,900 0 0 0
TD6
6.3
6.3
6.40 6.50 6.30 30,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 700 0 0 0
TDC
6.8
6.8
6.76 6.95 6.73 12,000 0 0 0
TDF
7.5
7.5
7.30 7.50 7.30 3,400 0 0 0
TDG
2.3
2.3
2.25 2.25 2.20 8,800 0 0 0
TDH
3.2
3.2
3.19 3.19 3.10 11,300 0 0 0
TDM
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TDP
29.8
29.8
27.80 30.45 27.80 109,000 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 6.50 6.40 20,900 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 0 0 0 0
TEG
5.9
5.9
5.98 5.98 5.70 185,600 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.8
41.8
41.40 41.80 41.40 1,100 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.9
5.9
5.80 6 5.80 4,700 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
125.2
125.2
125 127.50 114.80 7,300 100 100 0
THG
28.3
28.3
28 28.30 27.95 5,300 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
7.1
7.1
7.30 7.30 7.10 11,200 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
18 19 18 1,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
TIG
5.7
5.7
5.80 5.80 5.70 484,900 7,000 50,100 -0.2
TIN
98.7
98.7
96.70 98.70 96.50 1,900 0 0 0
TIP
16.3
16.3
16.15 16.40 16.15 12,400 0 0 0
TIS
4.5
4.5
4.30 4.50 4.10 9,900 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
9.1
9.1
8.90 9.10 8.90 800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TL4
9.4
9.4
7.90 9.40 7.90 18,300 0 0 0
TLD
8.2
8.2
8.17 8.17 8.15 1,700 0 0 0
TLG
54.3
54.3
53.20 55 52.70 425,200 0 0 0
TLH
3.6
3.6
3.55 3.57 3.52 92,800 0 0 0
TLP
6.7
6.7
7.10 7.10 6.60 10,700 0 0 0
TMB
47.5
47.5
47.50 47.50 47.50 0 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMG
62.4
62.4
62.40 62.40 62.40 100 0 0 0
TMP
53
53
53.60 53.60 52 1,300 0 0 0
TMS
35.1
35.1
35.05 35.14 35.05 500 0 0 0
TMT
10.4
10.4
10.40 10.70 10.30 3,300 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.8
12.8
12.75 12.75 12.30 500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
25.1
25.1
25.05 25.05 23.57 400 0 0 0
TNG
16.5
16.5
16.30 16.70 16.20 217,000 27,400 8,700 0.3
TNH
6.7
6.7
7.23 7.23 6.65 266,900 0 0 0
TNI
5.3
5.3
5.30 5.32 5.10 2,144,000 0 0 0
TNP
27
27
27 27 27 200 0 0 0
TNS
3.7
3.7
3.90 3.90 3.70 200 0 0 0
TNT
10.4
10.4
10.20 10.40 9.95 3,000 0 0 0
TNW
13.8
13.8
13.70 13.90 13.60 2,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
85.1
85.1
87 87 85 21,400 0 0 0
TOT
13.9
13.9
14 14 13.90 1,200 200 0 0.0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.8
11.8
11.92 12.04 11.84 6,855,800 0 0 0
TPC
13.5
13.5
13.50 13.60 13.45 399,700 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 300 0 0 0
TPS
57
57
57 57 57 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.5
36.5
36.95 38.70 36.30 9,000 0 0 0
TRC
21.8
21.8
21.80 22.15 21.80 115,900 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
10.7
10.7
10.80 10.80 10.10 42,000 0 0 0
TS3
5.3
5.3
5.20 5.30 5.20 6,100 0 0 0
TSA
15.3
15.3
15.35 15.35 15.30 3,700 0 0 0
TSB
19
19
20 20 19 2,100 0 0 0
TSC
1.9
1.9
1.95 1.96 1.90 99,100 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10
10
10 10 10 100 0 0 0
TT6
13.4
13.4
13.40 14.40 11.40 1,600 0 0 0
TTA
11.2
11.2
10.90 11.25 10.90 26,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.1
9.1
9.10 9.10 9.10 5,000 0 0 0
TTD
95
95
95 95 95 200 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.45 1.50 1.45 550,600 0 0 0
TTG
20.5
20.5
22.40 22.40 20.50 8,500 0 0 0
TTH
2.1
2.1
2.20 2.20 2.10 90,300 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12.2
12.2
12 12.20 12 1,800 0 0 0
TTS
5.5
5.5
5.70 6.50 5.50 400 0 0 0
TTT
31.1
31.1
31.10 31.10 31.10 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20
20
20 20 20 100 0 0 0
TV1
18.4
18.4
18.36 18.45 18.17 29,500 0 0 0
TV2
25.8
25.8
25.75 25.90 25.60 100,300 0 0 0
TV3
15.6
15.6
15.60 15.60 15.60 100 0 0 0
TV4
13.5
13.5
13.50 13.50 13.50 100 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
6.2
6.2
6.18 6.19 6.17 11,300 0 0 0
TVC
7.3
7.3
7.40 7.40 7.10 17,100 0 0 0
TVD
9
9
9.20 9.20 8.90 21,200 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 300 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
8.90 8.90 8.70 360,900 0 0 0
TVS
14.3
14.3
14.40 14.60 14.10 162,700 0 0 0
TVT
15
15
14 15.80 14 6,200 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
16.90 16.90 16.85 400 0 0 0
UCT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
UDC
2.8
2.8
2.80 2.80 2.50 22,500 0 0 0
UDJ
6.5
6.5
6.41 6.51 6.41 10,400 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
57.1
57.1
56 57.10 56 500 0 0 0
ULG
12.4
12.4
12 12.40 12 1,400 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 0 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
17.5
17.5
17.90 17.90 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 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
24.5
24.5
24.50 24.50 24.50 1,400 0 0 0
VAB
9.3
9.3
9.05 9.40 9.05 1,709,600 0 0 0
VAF
27
27
27 27 27 0 0 0 0
VAV
31.3
31.3
31.30 31.30 31.30 100 0 0 0
VBB
11.2
11.2
10.90 11.25 10.90 13,000 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 3.80 800 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
3.2
3.2
3.10 3.20 3.10 37,300 0 0 0
VC3
23.8
23.8
24 24.20 23.80 1,296,100 14,400 56,700 -1.0
VC6
18
18
18 18 18 0 0 0 0
VC7
7
7
7 7 6.80 54,700 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VCA
6.5
6.5
6.02 6.51 6.02 1,100 0 0 0
VCB
59.9
59.9
60 61 59.80 10,362,600 0 0 0
VCC
9.0
9.0
8.82 9.09 8.82 13,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.9
293.9
287.10 293.90 287.10 600 0 0 0
VCG
14.4
14.4
14.55 14.55 14.40 2,054,800 0 0 0
VCI
20.7
20.7
20.40 20.90 20.20 14,508,300 0 0 0
VCK
29.7
29.7
29.05 29.70 28.80 7,274,800 0 0 0
VCM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VCP
23.3
23.3
23.10 23.50 23.10 4,700 0 0 0
VCR
48
48
48 48 48 1,000 0 0 0
VCS
31.3
31.3
31.30 31.40 31 20,800 3,500 1,400 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 100 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
26.6
26.6
25 26.60 25 2,300 0 0 0
VDS
10.9
10.9
11 11.10 10.90 459,400 0 0 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 13,000 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
2.4
2.4
2.50 2.50 2.40 2,400 0 0 0
VEA
37
37
37 37.30 36.80 330,000 0 0 0
VEC
30.5
30.5
30.50 30.50 30.50 100 0 0 0
VEF
81
81
78.20 81 78.20 4,800 0 0 0
VES
19.9
19.9
19.90 19.90 19.90 200 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
43.9
43.9
45 45 43.85 1,800 0 0 0
VFR
9.4
9.4
8.65 9.40 8.65 1,000 0 0 0
VFS
10.2
10.2
10.10 10.30 10.10 492,900 67,600 0 0.7
VGC
40.5
40.5
40 41.15 39.90 375,200 0 0 0
VGG
37
37
38.20 38.20 37 10,500 0 0 0
VGI
80.4
80.4
69.80 82 69.60 299,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28.20 28.40 28.20 20,400 0 0 0
VGR
123.5
123.5
122.30 124 122.30 6,000 0 0 0
VGS
16.5
16.5
16.50 16.60 16.30 115,500 0 0 0
VGT
11
11
10.90 11.10 10.90 397,600 0 0 0
VGV
49.2
49.2
47.24 49.21 47.24 200 0 0 0
VHC
50.1
50.1
50.50 51 50.10 436,300 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VHE
2.9
2.9
3 3 2.90 37,000 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 1.60 117,900 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VHM
71
71
72.20 72.90 71 18,774,600 0 0 0
VIB
13.6
13.6
13.65 13.75 13.60 4,222,400 0 0 0
VIC
241.2
241.2
244.50 244.50 240.30 13,251,500 0 0 0
VID
4.3
4.3
4.21 4.28 4.21 1,100 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.9
14.9
14.80 14.90 14.80 10,800 0 0 0
VIG
4
4
4 4 3.90 15,900 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
9.77 9.78 9.71 37,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.7
26.7
27 27 25 2,500 0 0 0
VIW
23.4
23.4
23.40 23.90 23.10 46,100 0 0 0
VIX
13.2
13.2
13.15 13.45 13 43,747,600 0 0 0
VJC
129
129
127 129 126 2,012,700 0 0 0
VKC
1.1
1.1
1.20 1.20 1.10 324,500 0 0 0
VLA
7
7
6.20 7 6.20 1,300 0 300 0.0
VLB
47.4
47.4
47.50 47.50 47.40 13,400 0 0 0
VLC
11.7
11.7
11.80 11.80 11.60 3,800 0 0 0
VLG
7.3
7.3
7.36 7.36 7.16 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
11.3
11.3
11.50 11.50 11.30 4,100 0 0 0
VLW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.60 3.80 3.60 4,900 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
VMG
2.3
2.3
2.10 2.30 2.10 1,400 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
13.60 14 13.60 400 0 0 0
VNB
16.9
16.9
16.90 17.50 16.10 181,900 0 0 0
VNC
35.3
35.3
35.30 35.30 35.30 100 0 0 0
VND
15.2
15.2
15.10 15.30 14.90 16,031,500 0 0 0
VNE
2.1
2.1
2 2.10 2 191,300 0 0 0
VNF
12.8
12.8
12.90 12.90 12.80 15,000 0 0 0
VNG
5.8
5.8
6 6 5.80 800 0 0 0
VNH
0.6
0.6
0.70 0.70 0.60 55,100 0 0 0
VNI
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VNL
18.9
18.9
19.10 19.10 18.85 50,500 0 0 0
VNM
61.2
61.2
60.40 61.20 60.30 4,517,300 0 0 0
VNP
17.5
17.5
17.40 17.50 17.30 8,300 0 0 0
VNR
17.7
17.7
17.70 17.70 17.60 1,000 200 0 0.0
VNS
6.3
6.3
6.29 6.31 6.29 5,200 0 0 0
VNT
38.5
38.5
38.50 38.50 38.50 100 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
572
572
580 580 571 700 0 0 0
VOS
11.1
11.1
11.33 11.33 11.00 753,600 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 100 0 0 0
VPB
26.8
26.8
27.58 28.31 26.75 49,102,400 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.7
20.7
20.60 20.70 20.60 7,500 0 0 0
VPG
1.5
1.5
1.53 1.53 1.48 130,600 0 0 0
VPH
2.9
2.9
2.99 2.99 2.89 18,600 0 0 0
VPI
62.9
62.9
63.10 63.30 62 1,268,400 0 0 0
VPL
81.2
81.2
86 87.60 81.20 3,751,600 0 0 0
VPR
7.1
7.1
6.60 7.10 6.60 900 0 0 0
VPS
8.7
8.7
8.50 8.74 8.50 400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.9
23.9
24.05 24.20 23.90 658,000 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.3
11.3
11.15 11.30 11.15 2,100 0 0 0
VRE
25.5
25.5
25.80 26.40 25.50 7,567,800 0 0 0
VRG
13
13
12.80 13 12.80 1,900 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VSC
13.4
13.4
13.40 13.65 13.25 7,314,400 0 0 0
VSE
7.3
7.3
7.20 7.30 7.20 1,000 0 0 0
VSF
25.9
25.9
26 26.10 25.70 64,600 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 41.20 40.90 14,400 0 0 0
VSI
19.1
19.1
19.10 19.10 19.10 1,900 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
13.8
13.8
13.50 13.80 13.50 1,300 0 0 0
VST
2.9
2.9
3 3 2.80 43,500 0 0 0
VTA
1.9
1.9
1.70 1.90 1.70 17,400 0 0 0
VTB
12.4
12.4
12.45 12.45 12.45 2,500 0 0 0
VTC
10.5
10.5
10.80 10.80 10 5,200 0 0 0
VTD
4.1
4.1
4.20 4.20 4 121,000 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
11.10 11.10 11.10 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
36
36
37.50 38 36 1,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.90 10.55 346,100 0 0 0
VTP
49.1
49.1
49.60 50 49.10 507,200 0 0 0
VTQ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VTR
9.8
9.8
9.70 9.80 9.50 19,100 0 0 0
VTV
14.1
14.1
14 14.10 13.90 6,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.50 20.30 1,098,800 3,700 0 0.1
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
82.1
82.1
80.30 83.20 80.20 75,400 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 200 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
299.9
299.9
285.10 299.90 285.10 300 0 100 0.0
WSB
54.3
54.3
50.60 54.30 50.60 400 0 0 0
WSS
6.2
6.2
6 6.20 6 19,000 0 0 0
WTC
9.1
9.1
8.64 9.11 8.64 200 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 300 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.5
16.5
16.05 16.50 16.05 700 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
XPH
13.3
13.3
14.30 14.30 13.30 700 0 0 0
YBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
YBM
10.0
10.0
9.95 9.97 9.70 2,700 0 0 0
YEG
7.1
7.1
7.08 7.11 7.02 266,900 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
275.3
275.3
268.01 277.33 268.01 41,926,697 1,169,429 4,723,676 -43.0
126.9
126.9
126.23 126.92 126.23 0 230,646 41,964 5.4
1,964.2
1,964.2
1,986.03 1,999.47 1,964.17 398,662,800 180,667,913 152,676,627 603.0
1,815.7
1,815.7
1,835.32 1,841.20 1,815.66 720,879,500 276,988,549 215,195,732 1,255.5

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