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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (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 04/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.2
31.2
31.21 31.21 31.21 0 0 0 0
AAA
6.7
6.7
6.71 6.72 6.67 373,000 400 12,100 -0.1
AAH
3
3
3 3 2.90 173,500 0 0 0
AAM
6.4
6.4
6.39 6.39 6.39 100 0 0 0
AAN
22.1
22.1
22 22.10 22 232,200 0 0 0
AAS
8.4
8.4
8.30 8.40 8.30 226,300 0 0 0
AAT
2.9
2.9
2.84 2.88 2.80 4,000 0 100 0.0
AAV
6.8
6.8
6.90 7 6.80 107,100 0 0 0
ABB
13.9
13.9
13.83 14.17 13.83 1,542,300 0 0 0
ABC
10.6
10.6
10.80 10.80 10.50 5,200 0 0 0
ABI
19.6
19.6
19.40 19.60 19.40 200 0 0 0
ABR
11.6
11.6
11.59 11.59 11.59 100 0 0 0
ABS
3.0
3.0
2.95 3.03 2.95 61,600 0 0 0
ABT
55.7
55.7
55.50 55.70 55.50 1,600 0 100 0.0
ABW
10.5
10.5
10.50 10.60 10.50 92,800 0 0 0
ACB
22.6
22.6
22.40 22.83 22.31 46,895,000 10,816,000 14,228,500 -89.8
ACC
12.7
12.7
12.30 12.65 12.30 2,200 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 1,500 0 0 0
ACG
32.8
32.8
33.45 33.45 32.70 4,300 100 0 0.0
ACL
13
13
13 13 13 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ACV
44
44
43.80 44.40 43.70 560,700 6,200 10,500 -0.2
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
ADP
22.5
22.5
22.40 22.45 22.35 2,800 0 0 0
ADS
8.0
8.0
8.10 8.10 8.03 22,200 0 0 0
AFX
10.4
10.4
10.40 10.40 10.15 53,300 0 0 0
AG1
10.6
10.6
10.60 10.60 10.60 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.8
10.8
10.82 10.82 10.68 179,500 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.1
34.1
34.70 34.70 34.10 2,200 0 0 0
AGR
13.5
13.5
13.49 13.58 13.44 109,800 100 15,400 -0.2
AGX
211.4
211.4
211.51 211.51 211.41 9,200 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
43.7
43.7
43.92 44.52 43.58 82,700 15,300 0 0.8
ALC
23.8
23.8
23.70 23.90 23.70 21,600 1,000 0 0.0
ALT
15.4
15.4
15.36 15.36 15.36 100 0 0 0
ALV
6.9
6.9
7 7.10 6.90 6,100 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 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 0 0 0 0
AMS
10.0
10.0
10.07 10.27 9.59 49,200 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 504,800 0 0 0
ANT
25.6
25.6
25.90 25.90 25.30 11,200 0 0 0
ANV
21.2
21.2
21.30 21.40 21.15 183,000 300 25,900 -0.5
APC
5.7
5.7
5.70 5.70 5.70 200 0 0 0
APF
44.2
44.2
44.60 44.60 44 6,500 0 0 0
APG
4.5
4.5
4.51 4.51 4.45 173,000 0 500 0.0
APH
5.5
5.5
5.47 5.53 5.44 101,900 0 0 0
API
6
6
6 6.10 5.90 102,700 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.3
4.3
4.20 4.30 4.20 300 0 0 0
APS
6.7
6.7
6.80 6.90 6.70 213,800 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 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
17.0
17.0
16.95 16.95 16.95 0 0 0 0
ASM
6.0
6.0
6 6 5.90 198,500 500 2,900 0.0
ASP
8
8
7.50 8 7.50 447,400 0 2,000 0.0
AST
59.2
59.2
59.17 59.17 58.92 5,700 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43.3
43.3
43.33 43.33 43.33 100 0 0 0
AVG
9.2
9.2
9.20 9.30 9.10 14,400 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 1,200 0 0 0
BAF
31.4
31.4
31.18 31.41 31.14 1,511,600 30,100 300 1.0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 100 0 0 0
BBH
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 100 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 0 0 0 0
BCA
21
21
21.10 21.10 19 6,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.90 7 6.80 29,100 200 0 0.0
BCE
8.7
8.7
8.74 8.75 8.60 11,100 0 1,900 0.0
BCF
37.2
37.2
37.20 37.20 37.20 500 0 0 0
BCM
54.8
54.8
54.20 55.80 54.10 645,500 55,700 171,200 -6.3
BCP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.9
30.9
31.12 31.12 30.94 600 0 0 0
BDT
9
9
9 9 9 400 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
53.5
53.5
54.64 54.64 52.50 167,200 3,200 29,600 -1.5
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 100 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.9
27.9
27.56 27.94 27.56 2,100 100 0 0.0
BHP
6.5
6.5
5.70 6.50 5.70 200 0 0 0
BIC
23.2
23.2
23.33 23.43 23.14 121,100 109,800 3,500 2.6
BID
39.5
39.5
38.77 39.60 38.72 3,897,900 320,300 648,200 -13.8
BIG
5.6
5.6
6 6 5.50 240,600 7,500 0 0.0
BIO
10.9
10.9
10.94 10.94 10.94 0 0 0 0
BKC
16.3
16.3
16.01 16.32 16.01 7,100 0 0 0
BKG
2.4
2.4
2.41 2.48 2.30 475,800 0 0 0
BLF
2.7
2.7
2.60 2.70 2.60 4,200 0 0 0
BLI
8.6
8.6
8.50 8.60 8.30 2,000 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.5
21.5
21.44 21.54 21.44 200 0 0 0
BMC
13.0
13.0
12.95 13 12.90 5,300 0 0 0
BMD
10.3
10.3
10.28 10.28 10.28 0 0 0 0
BMF
7
7
7 7 7 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.0
14.0
13.99 14.04 13.94 129,200 300 24,700 -0.4
BMJ
10.6
10.6
10.90 10.90 10 700 0 300 0.0
BMK
16
16
16 16 16 0 0 0 0
BMP
135.1
135.1
135.30 135.30 134.90 92,400 8,900 72,200 -8.5
BMS
13.6
13.6
13.65 13.65 13.46 101,500 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6
6
6 6 6 0 0 0 0
BNW
15.7
15.7
15.80 15.80 15.51 800 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 4 3.70 4,600 0 0 0
BQP
15.9
15.9
15.90 15.90 13.90 300 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 500 0 0 0
BRR
17.0
17.0
16.97 16.97 16.97 500 0 0 0
BRS
22.1
22.1
21.91 22.10 21.91 400 0 0 0
BSA
20
20
19.80 20 19.60 1,800 0 0 0
BSD
13.2
13.2
13.19 13.19 13.19 0 0 0 0
BSG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
31.2
31.2
31.41 31.64 31.09 117,900 9,900 2,900 0.2
BSL
13
13
13 13 13 5,700 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.6
28.6
27.98 29.17 27.93 7,152,700 75,800 331,100 -7.5
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.2
20.2
20.18 20.18 20.18 800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
7.77 7.83 7.77 10,300 400 500 0.0
BTS
5.1
5.1
5 5.10 4.80 25,300 0 0 0
BTT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
BTU
15.6
15.6
15.61 15.61 15.61 0 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 0 0 0 0
BVB
12.3
12.3
12.30 12.40 12.20 890,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70
70
69.60 70.40 69.30 421,300 21,300 40,600 -1.3
BVL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.7
25.7
25.60 25.90 25.60 31,300 400 0 0.0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.8
42.8
42.03 42.76 42.03 56,900 3,600 15,100 -0.5
BWS
33.0
33.0
33.00 33.00 33.00 200 0 0 0
BXH
12.8
12.8
12.78 12.78 12.78 100 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.5
14.5
14.50 14.50 14.46 126,400 0 0 0
C47
9.4
9.4
9.65 9.65 9.40 5,200 0 0 0
C4G
6.8
6.8
6.90 6.90 6.70 169,100 0 0 0
C69
18.9
18.9
18 19.60 18 1,322,800 118,900 111,200 0.1
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.8
43.8
43.60 43.80 43.40 9,200 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
14.20 14.20 14 3,900 0 0 0
CBI
13
13
13 13 13 200 0 0 0
CBS
24.4
24.4
24.40 24.40 24.40 100 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCC
7.4
7.4
7.50 7.80 7.40 1,400 0 0 0
CCI
17.5
17.5
17.06 17.52 17.06 300 0 0 0
CCL
3.9
3.9
3.91 3.94 3.88 42,200 0 0 0
CCM
31.7
31.7
31.70 31.70 31.70 3,000 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CCS
8.5
8.5
8.50 8.50 8.40 6,800 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.9
18.9
20 20 18.30 103,400 0 31,400 -0.6
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.2
28.2
27.81 28.20 27.71 5,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.5
12.5
12.46 12.46 12.46 2,000 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.1
15.1
15.43 15.43 15.14 4,128,500 28,900 256,000 -3.6
CET
7
7
7 7 7 0 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.9
25.9
26.15 26.20 25.87 5,200 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 1,300 1,000 0 0.0
CID
8
8
7.80 8 7.80 1,500 0 0 0
CIG
6.1
6.1
6 6.07 5.95 4,500 0 0 0
CII
16.5
16.5
16.75 16.80 16.40 6,612,400 1,100 760,100 -12.6
CIP
2
2
2.10 2.10 2 1,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.5
54.5
53.89 54.47 53.73 1,600 0 0 0
CKD
22.6
22.6
22.60 22.60 22.22 800 0 0 0
CKG
7.1
7.1
7.12 7.20 7.10 16,700 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.1
50.1
50.59 50.59 46.63 15,900 100 0 0.0
CLH
20.3
20.3
20.30 20.30 20.30 2,600 0 0 0
CLI
26.2
26.2
25.50 26.30 24.90 58,500 0 0 0
CLL
27.4
27.4
27.27 27.45 27.27 300 100 0 0.0
CLM
55.9
55.9
55.89 55.89 55.89 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.9
13.9
14.02 14.02 13.93 27,200 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.2
18.2
18.22 18.22 18.22 100 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
28.3
28.3
28.80 28.90 28 306,100 3,300 76,400 -2.1
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMN
26.8
26.8
27.53 27.67 26.70 16,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
8
8
7.90 8.60 7.80 262,300 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMX
5.6
5.6
5.61 5.62 5.60 26,300 0 2,500 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
32.91 32.91 31.94 3,200 0 0 0
CNG
22.5
22.5
22 22.70 22 2,900 0 0 0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
17
17
16.70 17 16.70 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.33 7,500 0 0 0
CQT
6.9
6.9
6.89 6.89 6.89 1,000 0 0 0
CRC
6.1
6.1
6.05 6.12 6 364,900 29,900 2,600 0.2
CRE
7.4
7.4
7.68 7.68 7.40 387,900 2,200 3,200 0.0
CRV
27.8
27.8
24.50 27.80 24.50 2,100 0 0 0
CSC
12.4
12.4
12.27 12.36 12.27 6,100 0 0 0
CSI
17.4
17.4
17.40 17.40 17.40 600 0 0 0
CSM
12.5
12.5
12.55 12.55 12.30 65,200 0 6,400 -0.1
CST
12.3
12.3
12.10 12.30 12 43,300 0 0 0
CSV
24.6
24.6
24.45 25.05 24.45 106,700 100 5,200 -0.1
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 300 0 0 0
CTD
72.1
72.1
72 72.10 71 421,200 96,400 13,700 5.9
CTF
17.9
17.9
17.85 17.85 17.60 261,900 300 10,200 -0.2
CTG
33.6
33.6
33.49 33.88 33.39 4,285,800 285,000 1,523,500 -42.2
CTI
18.4
18.4
18.18 18.41 18.18 179,300 0 0 0
CTP
7.6
7.6
8 8.30 7.30 146,600 0 0 0
CTR
80.3
80.3
79.04 81.05 78.33 483,200 30,700 24,200 0.6
CTS
21.6
21.6
21.48 21.80 21.45 482,200 121,000 33,000 2.4
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 500 0 0 0
CTX
6.4
6.4
6.70 6.70 5.60 178,500 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.9
10.9
10.98 10.98 10.90 1,200 0 0 0
D2D
27.0
27.0
27.05 27.05 26.72 8,100 200 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.29 3.34 3.20 227,400 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8
8
8 8 8 0 0 0 0
DBC
19.3
19.3
19.59 19.59 19.29 2,139,700 91,700 900 2.0
DBD
48.1
48.1
49.34 49.34 48.10 11,400 0 2,000 -0.1
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.5
11.5
11.45 11.45 11.45 500 0 0 0
DC1
5.9
5.9
5.93 5.93 5.48 4,000 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 4,900 0 0 0
DC4
7.5
7.5
7.45 7.48 7.41 81,500 3,300 0 0.0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.7
37.7
37.70 37.90 37.40 422,400 0 0 0
DCM
36.9
36.9
37.16 37.72 36.87 1,233,000 50,500 557,900 -20.0
DCR
5.5
5.5
5.60 5.60 5.50 500 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
149
149
148 149 145 5,700 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.9
6.9
7 7 6.90 300 0 0 0
DDV
24.5
24.5
24.19 24.47 24.19 292,100 0 5,000 -0.1
DFC
30.2
30.2
28.83 31.04 28.83 14,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.5
40.5
40.99 40.99 40.54 374,800 13,500 60,200 -2.1
DGT
4
4
4.10 4.10 3.90 20,400 0 0 0
DGW
39.2
39.2
39.56 39.56 38.78 420,400 43,400 66,700 -0.9
DHA
45.3
45.3
45.84 46.21 44.42 23,700 700 1,000 0.0
DHB
10.8
10.8
11 11 10.50 13,400 0 0 0
DHC
31.0
31.0
31.09 31.40 30.96 155,800 500 16,300 -0.6
DHD
28.5
28.5
28.50 28.50 28.50 1,700 0 0 0
DHG
88.1
88.1
88.98 88.98 88.13 12,400 500 600 0.0
DHM
6.1
6.1
5.80 6.10 5.70 6,300 0 0 0
DHN
16.8
16.8
16.79 16.79 16.79 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
60.5
60.5
60.36 60.45 59.45 3,300 0 100 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.3
12.3
12.36 12.41 12.22 2,790,800 2,300 192,800 -2.5
DIH
8.2
8.2
8.26 8.43 7.48 25,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 100 0 0 0
DL1
5.4
5.4
5.20 5.40 5.20 88,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.70 2.70 2.63 950,500 0 78,200 -0.2
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
56.9
56.9
56.92 56.92 56.92 0 0 0 0
DMN
6.8
6.8
6.79 6.79 6.79 2,500 0 0 0
DNA
22.3
22.3
22.28 22.28 22.28 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 100 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
30.93 30.93 29.50 4,700 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
31.3
31.3
31.25 31.25 31.25 0 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.9
58.9
58.70 58.90 57.70 8,600 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
40.1
40.1
40.19 40.19 39.60 200,200 5,300 1,000 0.2
DPH
51
51
51 51 51 0 0 0 0
DPM
23.6
23.6
23.36 24.06 23.36 1,399,800 60,500 452,000 -9.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.1
42.1
42 42.65 42 350,900 18,200 34,100 -0.7
DQC
9.1
9.1
9.37 9.50 8.93 116,500 600 0 0.0
DRC
12.1
12.1
12.10 12.15 12.10 106,300 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
2.1
2.1
2.09 2.09 2.05 50,500 0 0 0
DRI
13.8
13.8
13.53 13.81 13.43 973,900 0 0 0
DRL
43.1
43.1
43.13 43.13 43.13 700 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
12.9
12.9
12.70 12.90 12.65 8,200 0 500 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.2
22.2
22.20 22.35 22 308,700 18,400 205,700 -4.1
DSG
7
7
7 7 7 0 0 0 0
DSH
14.9
14.9
15 15.30 14.90 58,800 0 0 0
DSN
37.6
37.6
37.70 37.70 37.55 2,000 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
9.9
9.9
9.90 9.90 9.90 200,000 0 0 0
DTA
3.5
3.5
3.45 3.46 3.45 1,800 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.7
12.7
12.75 12.92 12.66 100,400 0 300 0.0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 9,900 0 0 0
DTK
11.6
11.6
11.60 11.60 11.40 22,600 200 0 0.0
DTL
11.2
11.2
11.20 11.20 11.15 700 0 0 0
DTP
86.8
86.8
88.80 88.80 86.83 1,300 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7
7
7 7 6.90 16,500 0 0 0
DVN
20.4
20.4
19.93 20.50 19.93 33,300 0 0 0
DVP
68.0
68.0
67.56 69.49 67.56 33,700 100 0 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.4
12.4
12.37 12.37 12.37 100 0 0 0
DXG
12.9
12.9
13.05 13.10 12.75 4,076,700 50,500 1,389,700 -17.2
DXL
11
11
11 11 11 0 0 0 0
DXP
13
13
13.10 13.20 12.90 83,300 2,900 2,300 0.0
DXS
7.4
7.4
7.58 7.58 7.40 1,368,600 7,500 59,900 -0.4
DXV
3.9
3.9
3.85 3.85 3.85 0 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 100 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24
24
24.50 24.50 24 1,000 0 0 0
EFI
3.1
3.1
3.10 3.10 3.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.2
21.2
21.20 21.40 21 4,824,500 0 477,700 -10.1
EIC
21
21
20.40 21 17.60 8,600 0 0 0
EID
20.2
20.2
20.30 20.30 20.20 6,900 0 0 0
EIN
2.2
2.2
2.10 2.30 2.10 1,800 0 0 0
ELC
16.0
16.0
15.88 16.08 15.69 335,700 4,700 19,300 -0.2
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.89 17.99 17.89 5,800 0 0 0
EVE
9.0
9.0
9.02 9.16 9.02 56,400 1,000 20,000 -0.2
EVF
13.4
13.4
13.30 13.45 13.20 771,800 0 127,200 -1.7
EVG
5.8
5.8
5.78 5.85 5.67 295,900 0 0 0
EVS
4.5
4.5
4.60 4.60 4.50 46,100 0 0 0
F88
158.8
158.8
162 164.70 157 195,300 22,300 0 3.6
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.18 3.22 3.16 12,300 0 500 0.0
FCN
12.3
12.3
12.25 12.25 12 475,700 12,900 0 0.2
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
23.3
23.3
23.30 23.30 23.25 300 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
20.6
20.6
21.30 21.30 19.40 12,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.3
5.3
5.21 5.32 5.13 87,700 0 0 0
FIT
3.9
3.9
4 4 3.85 407,300 0 0 0
FMC
35.0
35.0
35 35 34.60 5,900 900 0 0.0
FOC
59.5
59.5
59.46 59.46 59.21 6,600 100 0 0.0
FOX
82
82
81 82.50 81 84,500 0 0 0
FPT
69.2
69.2
69.73 70.18 68.91 11,304,700 5,550,200 2,163,900 258.4
FRC
25
25
25 25 25 400 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
121.0
121.0
121.90 121.90 119.43 452,200 49,600 260,700 -26.6
FSO
12
12
12 12 12 0 0 0 0
FT1
39.8
39.8
39.80 39.80 39.80 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.1
24.1
24 24.35 23.90 450,400 56,000 8,000 1.2
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10
10
10 10.10 9.80 37,800 0 0 0
GAS
82.8
82.8
83.38 86.68 82.70 1,871,600 139,300 435,700 -25.9
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
20 20 19.50 2,000 0 0 0
GDA
12.6
12.6
12.73 12.82 12.55 38,800 0 0 0
GDH
12.6
12.6
12.50 12.80 12.30 34,700 0 0 0
GDT
16.6
16.6
16.27 16.82 16.14 29,000 0 200 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
102.6
102.6
101.75 104.51 98.98 1,538,500 43,400 104,800 -6.2
GEG
13.4
13.4
13.33 13.43 13.29 203,900 0 3,000 0.0
GEL
31.8
31.8
31.40 31.75 31 1,637,600 0 21,700 -0.7
GER
3.6
3.6
5.60 5.60 3.60 1,000 0 0 0
GEX
32.8
32.8
31.60 33.05 31.15 10,682,200 247,900 535,800 -9.0
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.2
26.2
26.65 26.80 25.50 33,000 0 30,000 -0.8
GIC
12.0
12.0
12.02 12.02 12.02 100 0 0 0
GIL
12.1
12.1
12.15 12.15 11.95 40,400 2,900 0 0.0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.9
22.9
22.95 22.95 22.95 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GMD
50.7
50.7
48.33 51.40 48.33 1,816,600 309,000 710,700 -29.9
GMH
7.4
7.4
7.38 7.38 7.38 0 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 6,000 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 0 0 0 0
GSP
10.2
10.2
10.23 10.27 10.18 37,200 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
180.6
180.6
180.60 180.60 180.60 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.4
35.4
34.90 36 34.90 2,947,200 43,500 75,800 -1.2
GVT
86.4
86.4
86.43 86.43 86.43 100 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HAG
15.5
15.5
15.45 15.45 15.25 1,200,300 0 53,500 -0.8
HAH
52.8
52.8
51.01 53.41 51.01 1,063,800 26,100 0 1.4
HAM
41.2
41.2
41.20 41.20 41.20 100 0 0 0
HAN
8
8
8.20 8.20 8 17,600 0 0 0
HAP
6.8
6.8
6.81 6.84 6.37 13,300 0 0 0
HAR
3.3
3.3
3.36 3.39 3.32 11,500 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 200 0 0 0
HAT
28.9
28.9
28.91 28.91 28.91 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.9
9.9
9.95 10 9.90 63,100 0 2,700 0.0
HBC
5
5
5 5 4.90 397,600 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 300 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
11.2
11.2
11.25 11.25 11.25 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.3
21.3
21.26 21.26 21.26 0 0 0 0
HCD
7.0
7.0
6.70 7.10 6.26 267,500 0 1,400 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.6
23.6
23.54 23.58 23.32 2,417,300 9,900 534,500 -14.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 100 0 0 0
HD6
8.4
8.4
8.30 8.40 8.30 9,300 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.2
6.2
6.09 6.18 6.09 4,200 0 0 0
HDB
20.4
20.4
20.24 20.40 20 6,622,800 449,000 1,250,500 -20.1
HDC
15.3
15.3
15.22 15.35 15.13 514,700 200 72,000 -1.3
HDG
20.9
20.9
21.09 21.27 20.73 1,935,200 146,200 311,400 -3.8
HDM
33.7
33.7
33.71 33.71 33.71 0 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 2,000 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
32.6
32.6
32.80 32.80 32.50 1,400 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 2,000 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
150.8
150.8
150.78 150.78 150.78 300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
68.1
68.1
68.10 68.10 68.10 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.80 656,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.19 13.43 13.05 371,800 15,700 31,600 -0.2
HHS
11.3
11.3
11.20 11.30 11.10 912,400 0 29,800 -0.3
HHV
11.0
11.0
11.10 11.14 11.05 1,809,100 600 17,900 -0.2
HID
4.3
4.3
4.33 4.33 4.15 216,900 200 200 0
HII
5.7
5.7
5.71 5.75 5.64 36,100 0 1,500 0.0
HIO
7.9
7.9
8 8 7.90 2,000 0 0 0
HJC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HJS
27
27
27.50 28.90 27 1,400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
18.9
18.9
17.50 18.94 17.50 4,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.4
10.4
10.63 10.63 10.45 2,100 0 0 0
HLD
15.6
15.6
15.32 15.80 14.65 7,200 0 100 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 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
10.5
10.5
10.55 10.55 10.55 0 0 0 0
HMD
16
16
16 16 16 500 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
10.4
10.4
11.80 11.80 10.40 18,200 0 0 0
HMS
34.3
34.3
34.50 34.90 34.30 14,500 0 0 0
HNA
22.6
22.6
22.60 22.60 22.60 0 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.1
10.1
10.16 10.16 9.96 11,600 500 0 0.0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7.1
7.1
7.10 7.10 7 3,286,400 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.90 422,600 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 11,300 0 5,000 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.0
34.0
34.10 34.10 33.90 34,600 100 6,000 -0.2
HPB
21
21
20.10 21 20 600 0 0 0
HPD
15.9
15.9
15.90 16 15.90 2,900 0 0 0
HPG
24.0
24.0
24.15 24.15 23.90 10,065,300 837,800 1,913,700 -25.8
HPH
13
13
13 13 13 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 100 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
27.0
27.0
27.01 27.01 27.01 200 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.40 4.43 4.35 188,400 0 2,300 0.0
HQC
2.7
2.7
2.80 2.80 2.68 7,727,600 979,700 34,900 2.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
41.5
41.5
43 43 41.50 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.20 12.25 12.10 2,309,000 13,400 151,600 -1.7
HSL
4.9
4.9
4.92 4.98 4.79 232,000 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.5
14.5
14.82 15.00 14.55 3,400 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 34,300 0 0 0
HT1
13.1
13.1
13.33 13.48 13.14 398,600 300 18,600 -0.3
HTC
41.8
41.8
41.76 41.76 41.76 100 0 0 0
HTE
3
3
3 3 2.90 3,400 0 0 0
HTG
33.7
33.7
33.66 33.66 33.58 10,000 0 0 0
HTI
21.3
21.3
21.95 21.95 21.20 40,500 0 100 0.0
HTL
19.3
19.3
19.33 19.33 19.33 0 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
4.7
4.7
4.84 4.84 4.73 155,400 100 6,300 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.5
8.5
8.39 9.03 8.39 3,000 0 0 0
HU6
4.1
4.1
4.20 4.30 4.10 5,100 0 0 0
HUB
11.3
11.3
11.21 11.26 11.17 2,800 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.60 15.60 15.40 1,746,900 1,700 0 0.0
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.25 10.30 10.20 132,800 0 1,800 0.0
HVN
21.3
21.3
21.40 21.40 21.25 103,800 1,300 0 0.0
HVT
25.5
25.5
25.47 25.57 25.47 1,900 0 0 0
HVX
2.4
2.4
2.50 2.60 2.40 1,600 0 0 0
HWS
14.3
14.3
14.26 14.26 14.26 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.70 2.80 2.70 200 0 0 0
ICG
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.3
28.3
28.29 28.29 28.29 100 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 0 0 0 0
IDC
38.0
38.0
37.96 38.22 37.61 616,200 800 238,200 -10.3
IDI
5.8
5.8
5.90 5.98 5.72 425,700 8,900 35,100 -0.2
IDJ
4.5
4.5
4.50 4.50 4.40 275,000 0 0 0
IDP
277.3
277.3
277.27 277.27 277.27 0 0 0 0
IDV
22.5
22.5
22.80 22.80 22.50 2,300 0 0 0
IFS
16.2
16.2
16.23 16.23 16.23 100 0 0 0
IJC
9.1
9.1
9.10 9.18 9.04 715,600 0 91,900 -0.9
ILA
6.1
6.1
6.30 6.30 6.10 7,400 0 0 0
ILB
20.3
20.3
20.33 20.33 20.19 2,000 0 300 0.0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
24.9
24.9
25 25.90 23.60 37,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.3
45.3
44.64 45.33 44.34 5,300 900 0 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.8
36.8
36.80 36.80 36.80 2,000 0 0 0
IPA
13.2
13.2
13.48 13.57 13.22 19,900 2,100 1,100 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
22.6
22.6
22.57 22.57 22.57 1,600 0 0 0
IST
31.5
31.5
31.49 31.49 31.49 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.4
11.4
12.00 12.00 11.23 351,200 0 0 0
ITD
13.3
13.3
13.31 13.31 12.88 2,300 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 57,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 200 0 0 0
IVS
6.9
6.9
6.86 6.86 6.76 21,900 1,000 0 0.0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.8
3.8
3.80 3.96 3.75 130,200 2,900 10,300 0.0
KBC
30
30
29.90 30 29.50 1,340,100 51,700 230,300 -5.3
KCB
10.4
10.4
10.17 10.35 10.17 8,100 0 0 0
KDC
51.2
51.2
51.20 51.30 50.20 622,800 10,800 24,900 -0.7
KDH
20.7
20.7
20.77 20.77 20.55 1,308,300 10,000 232,100 -5.0
KDM
21.7
21.7
20.90 21.70 20.10 3,700 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 4,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5
5
5.02 5.02 4.94 2,730,600 0 208,600 -1.0
KHP
9.2
9.2
9.23 9.23 9.23 3,300 0 0 0
KHS
12.4
12.4
12.45 12.45 12.27 2,900 0 0 0
KHW
26.0
26.0
26.01 26.01 26.01 0 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
11.0
11.0
10.89 11.00 10.89 203,000 2,100 79,000 -1.1
KMR
2.8
2.8
2.81 2.81 2.77 5,900 2,000 0 0.0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.7
38.7
38.55 38.90 38.55 374,400 22,300 0 0.9
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.1
15.1
15.10 15.10 14.75 639,100 0 0 0
KSD
4.9
4.9
4.80 4.90 4.80 2,900 0 0 0
KSF
91.9
91.9
97.10 98.30 91.90 229,000 8,600 8,700 0.0
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
158.9
158.9
160.20 160.20 157 9,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.4
20.4
20 20.40 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
1.20 1.20 1.10 144,900 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.1
4.1
3.86 4.13 3.86 5,800 0 0 0
L14
21.8
21.8
21.90 22 21.60 28,400 200 1,700 0.0
L18
16.7
16.7
16.80 16.80 16.72 300 0 0 0
L35
1.5
1.5
1.50 1.50 1.50 100 0 0 0
L40
32
32
32.30 32.50 30.50 114,900 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LAI
9.4
9.4
9.42 9.42 9.42 400 0 0 0
LAS
13.8
13.8
13.68 13.86 13.68 160,500 15,900 0 0.2
LAW
26.3
26.3
26.30 26.30 26.30 0 0 0 0
LBE
18.9
18.9
19.30 19.36 18.11 56,300 0 0 0
LBM
29.3
29.3
29 29.30 29 2,000 1,000 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.42 8.42 8.37 736,600 100 20,300 -0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.8
2.8
2.82 2.82 2.74 571,900 3,400 46,200 -0.1
LDP
8.9
8.9
8.20 8.90 8.20 430,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.30 5.40 5.20 93,200 2,000 0 0.0
LHC
45.2
45.2
44.10 45.15 43.50 5,500 0 0 0
LHG
26.0
26.0
25.99 26.04 25.94 11,700 0 0 0
LIC
29.8
29.8
30 30 29.80 16,100 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 13,400 0 0 0
LIX
28.9
28.9
29 29 28.50 14,100 0 0 0
LKW
32.5
32.5
32.53 32.53 32.53 0 0 0 0
LLM
20.3
20.3
20.30 20.30 20.20 7,300 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 100 0 0 0
LMC
5.8
5.8
5.50 5.80 5.50 600 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
46.5
46.5
48 48.25 45.70 1,626,700 199,400 737,100 -24.9
LPT
6.8
6.8
6.77 6.77 6.77 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
33.70 34.10 33 23,800 0 0 0
LSS
8.2
8.2
8.24 8.30 8.15 101,500 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.9
20.9
20.92 20.92 20.92 800 0 0 0
MA1
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.0
20.0
20.06 20.18 19.94 8,558,000 925,000 1,497,100 -14.3
MBG
2.7
2.7
2.80 2.80 2.70 42,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.82 19.10 18.63 1,957,800 31,600 10,200 0.4
MBT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MCG
2.8
2.8
2.50 2.80 2.50 192,500 0 0 0
MCH
130.6
130.6
130.07 131.06 129.09 463,700 900 4,800 -0.5
MCM
27.7
27.7
27.20 27.75 27.20 4,400 0 0 0
MCO
6.7
6.7
6.70 6.70 6.70 23,100 0 0 0
MCP
27.4
27.4
27.50 27.50 27.40 5,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.39 8.58 8.39 16,200 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
37.8
37.8
40 40 37.80 1,800 0 0 0
MEC
2.9
2.9
2.90 2.90 2.90 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
6.7
6.7
6.55 6.81 6.11 3,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
36 36 34.10 4,200 0 0 0
MGC
12
12
12.30 12.30 12 2,600 0 0 0
MGG
25
25
25 25 25 200 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.0
9.0
9.05 9.05 8.95 7,500 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.8
16.8
16.77 16.86 16.67 90,400 2,300 12,200 -0.2
MKP
26.0
26.0
26.00 26.00 26.00 0 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 2,700 0 0 0
MML
30.9
30.9
30.30 30.90 30.30 26,500 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.8
15.8
15.60 15.80 15.60 5,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.7
19.7
19.70 19.70 19.70 600 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 31,000 0 0 0
MSB
12.1
12.1
12.08 12.25 11.96 5,669,600 328,800 893,600 -8.2
MSH
34
34
34 34.25 33.85 45,000 3,000 23,000 -0.7
MSN
74
74
74.90 74.90 73.90 1,879,100 89,700 829,400 -54.9
MSR
39.0
39.0
38.19 39.56 37.90 1,119,300 0 0 0
MST
8.4
8.4
8.40 8.50 8.30 785,600 133,000 0 1.1
MTA
12.4
12.4
12.87 12.87 12.37 6,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
MVC
13.0
13.0
12.85 13.04 12.85 7,600 0 0 0
MVN
61.7
61.7
60.50 62 60.50 22,700 0 0 0
MWG
76.2
76.2
76.28 76.28 74.82 4,308,300 803,100 2,042,800 -96.0
MZG
11.5
11.5
11.55 11.55 11.36 184,600 0 0 0
NAB
12.1
12.1
11.90 12.20 11.80 1,290,300 75,800 69,200 0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.4
52.4
52 52.50 51.70 481,600 68,600 81,000 -0.6
NAG
7.7
7.7
7.47 8.03 7.37 42,800 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 0 0 0 0
NAS
32.3
32.3
32.20 32.30 32.20 300 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.06 14.06 14.06 300 0 0 0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.4
17.4
17.05 17.40 17.05 21,800 0 0 0
NBC
8.2
8.2
7.96 8.23 7.96 104,400 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 400 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 400 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.5
11.5
11.50 11.70 11.30 19,600 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
83.6
83.6
83.61 83.61 82.97 9,100 700 4,400 -0.3
ND2
33.0
33.0
32.97 32.97 32.97 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.7
9.7
9.69 9.78 9.60 90,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.7
6.7
6.50 6.70 6.50 14,600 0 0 0
NET
58.6
58.6
58.60 58.60 58.60 4,800 0 0 0
NFC
58
58
57.90 58 57.90 4,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.3
10.3
10.36 10.41 10.27 65,600 0 0 0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHH
10.2
10.2
10.10 10.30 10.05 67,000 0 200 0.0
NHT
11
11
11.15 11.40 10.40 12,200 2,100 100 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
12.3
12.3
12.32 12.45 12.27 822,400 0 13,200 -0.2
NLG
25.8
25.8
26.00 26.15 25.61 713,500 30,900 199,400 -4.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.7
44.7
44.79 44.79 43.43 32,300 0 0 0
NNT
57.4
57.4
57.39 57.39 57.39 100 0 0 0
NO1
5.0
5.0
5.04 5.04 4.88 3,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 208,600 0 28,200 -0.2
NSC
70.9
70.9
70.90 70.90 70.90 2,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
5 5.10 4.80 184,200 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
11.29 11.29 11.29 0 0 0 0
NT2
22.7
22.7
22.55 22.75 22.50 200,800 0 0 0
NTC
138
138
139 139 138 9,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
15.9
15.9
15.85 16.10 15.80 117,600 0 0 0
NTP
49.4
49.4
50.42 50.42 49.17 43,300 2,200 2,000 0.0
NTT
10
10
10 10 10 104,100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.5
11.5
11.70 11.70 11.50 274,300 0 0 0
NVL
12.8
12.8
12.70 12.93 12.51 10,792,000 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.76 7.76 7.76 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
3.90 4.30 3.90 31,500 0 0 0
OCB
10.7
10.7
10.43 10.87 10.35 9,993,400 0 0 0
OCH
7.5
7.5
7.90 8.10 7.20 403,600 1,800 2,700 0.0
ODE
45.9
45.9
45.60 46 45.60 21,900 0 0 0
OGC
3
3
3.02 3.05 3 337,600 0 0 0
OIL
14.7
14.7
14.44 15.22 14.44 2,949,800 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 19.23 0 0 0 0
ORS
13
13
13 13.05 12.85 1,253,100 0 0 0
PAC
20.0
20.0
20.23 20.23 20 110,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23
23
23.60 23.60 23 467,400 0 0 0
PAP
27
27
27 27 27 1,100 0 0 0
PAS
2.7
2.7
2.90 2.90 2.70 70,300 0 0 0
PAT
64.2
64.2
64.22 64.22 64.22 0 0 0 0
PBC
6
6
6 6 6 2,000 0 0 0
PBP
11.2
11.2
10.88 11.34 10.88 1,300 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
18.6
18.6
19 19 18.50 2,257,100 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.6
20.6
20.75 20.75 20.56 91,900 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
9.40 10.40 9.40 1,100 0 0 0
PDB
17.8
17.8
17.76 17.76 17.67 2,500 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
103.6
103.6
102.60 103.58 101.82 1,300 0 0 0
PDR
15.1
15.1
15.30 15.35 15 5,214,500 0 0 0
PDV
9.1
9.1
9.14 9.14 9.14 500 0 0 0
PEG
4
4
3.30 4 3.30 3,000 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
47.8
47.8
47.48 47.90 47.29 807,700 0 0 0
PFL
2.1
2.1
2.20 2.20 2 21,800 0 0 0
PGB
10.3
10.3
10.42 10.51 10.33 4,400 0 0 0
PGC
12.4
12.4
12.42 12.42 12.33 5,000 0 0 0
PGD
21.9
21.9
21.89 22.89 21.89 3,700 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.8
7.8
6.90 8.10 6.90 2,800 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 200 0 0 0
PGV
20.5
20.5
20.41 20.77 19.93 11,200 0 0 0
PHC
4.2
4.2
4.25 4.25 4.16 3,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
59.0
59.0
59.00 59.00 59.00 100 0 0 0
PHP
36.5
36.5
35.67 36.65 35.67 92,300 0 0 0
PHR
35.9
35.9
36.63 37.39 35.82 772,800 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 500 0 0 0
PIA
23.7
23.7
23.72 23.72 23.72 0 0 0 0
PIC
14.5
14.5
14.03 14.49 14.03 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PIT
7
7
7.49 7.49 7 2,800 0 0 0
PIV
7.2
7.2
7.20 7.30 7.10 334,600 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8.40 8.42 8.40 1,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
21.4
21.4
21.50 22.50 21.30 146,200 2,500 12,300 -0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.23 4.23 4.20 13,400 0 0 0
PLX
40.4
40.4
39.05 40.40 38.95 6,418,000 0 0 0
PMB
10.2
10.2
10.17 10.17 10.17 100 0 0 0
PMC
132.8
132.8
132.81 132.81 132.81 0 0 0 0
PMG
6.5
6.5
6.50 6.50 6.49 600 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65
65
65.40 65.50 64.30 660,300 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
POS
14.8
14.8
14.60 15.50 14.60 22,500 0 0 0
POT
20.5
20.5
20.48 20.48 20.48 100 0 100 0.0
POV
7.2
7.2
7.20 7.20 7.10 600 0 0 0
POW
13.7
13.7
13.60 13.85 13.50 5,839,800 0 0 0
PPC
9.7
9.7
9.75 9.82 9.73 102,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.7
25.7
25.71 25.90 25.71 8,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PPS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
PPT
15.5
15.5
15.50 15.60 15.40 275,800 0 0 0
PPY
5.5
5.5
5.53 5.53 5.53 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.50 4,900 0 0 0
PRE
27.2
27.2
27.07 27.16 27.07 1,100 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.3
9.3
9.20 9.30 9.20 6,600 0 0 0
PSB
5.5
5.5
5.60 5.60 5.20 36,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.7
12.7
12.92 13 12.62 52,700 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.70 8.80 8.70 134,500 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 400 0 0 0
PTB
37.8
37.8
37.97 38.07 37.25 78,400 0 0 0
PTC
6.6
6.6
6.49 6.55 6.49 3,700 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.1
26.1
26.70 26.70 26.10 400 0 100 0.0
PTL
2.6
2.6
2.55 2.62 2.51 75,400 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.7
8.7
8.70 8.88 8.61 4,500 0 0 0
PTT
10.3
10.3
10.50 10.50 8 1,300 0 0 0
PTV
5.8
5.8
5.70 6.20 5.70 23,400 0 0 0
PTX
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PV2
2
2
2.10 2.20 2 188,300 0 0 0
PVB
26
26
26 26.70 26 71,700 0 0 0
PVC
14.9
14.9
14.60 15.50 14.60 679,700 0 0 0
PVD
18.4
18.4
18.12 18.84 17.97 2,489,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 54,400 0 8,300 -0.1
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.4
68.4
68.88 68.88 67.82 6,000 0 0 0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
19.4
19.4
19.10 19.40 19.10 200 0 0 0
PVO
6.5
6.5
6.60 6.60 6.40 43,500 0 0 0
PVP
16.7
16.7
16.70 17.13 16.65 388,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.5
32.5
32.08 33.25 32.08 2,604,100 812,200 83,900 28.5
PVT
20.2
20.2
19.91 20.50 19.91 3,980,400 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.7
5.7
6.70 6.70 5.70 1,200 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.9
12.9
12.90 12.90 12.90 7,200 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
17.6
17.6
17.55 17.55 17.55 2,600 0 0 0
QCG
12.5
12.5
12.65 12.65 12.40 129,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5
5
5.40 5.50 5 700 0 0 0
QNP
30.3
30.3
29.53 30.30 29.53 900 0 0 0
QNS
46.4
46.4
46.48 46.48 46.19 53,600 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
8.40 10 8.40 24,600 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 0 0 0 0
QPH
30.1
30.1
33.80 33.80 30.10 4,000 0 0 0
QSP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12
12
12.10 12.10 12 85,500 0 0 0
RAL
82.4
82.4
82.64 83.03 82.35 1,000 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 3,000 0 0 0
REE
51.2
51.2
51.30 51.40 50.80 200,600 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
26.9
26.9
26.91 26.91 26.82 1,500 0 0 0
RYG
9.1
9.1
9.06 9.11 8.92 405,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33.50 34.20 32.50 9,400 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.20 9.30 9.20 7,600 0 0 0
SAB
44.7
44.7
44.44 44.82 44.30 285,400 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 100 0 0 0
SAF
56
56
56 56 56 0 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.3
6.3
6.48 6.48 6.14 88,200 0 0 0
SAS
30.3
30.3
30.36 30.54 30.27 4,600 0 0 0
SAV
13.9
13.9
13.80 13.90 13.80 8,000 0 0 0
SB1
6.5
6.5
6.35 6.62 6.35 1,700 0 0 0
SBA
27.2
27.2
27 27.20 26.50 6,100 0 0 0
SBB
18.8
18.8
17.92 18.81 17.82 2,400 0 0 0
SBD
7.5
7.5
7.97 9.09 7.50 3,900 0 0 0
SBG
10.7
10.7
10.71 10.75 10.58 175,900 0 0 0
SBH
40
40
40 40 40 500 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.50 156,800 0 0 0
SBT
20.2
20.2
20.20 20.20 19.80 452,100 0 0 0
SBV
6.5
6.5
6.15 6.50 6.15 1,000 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
67.1
67.1
74.50 74.50 66.70 48,400 0 0 0
SCI
12
12
12 12.10 11.90 12,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 6,000 0 0 0
SCL
17.1
17.1
17.52 17.69 17.09 32,800 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.3
5.3
5.34 5.34 5.22 1,232,200 0 0 0
SCS
48.5
48.5
48.28 48.47 48.19 60,800 0 0 0
SD2
6
6
6.10 6.10 5.90 21,200 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
11 11 11 19,200 0 400 0.0
SDA
1.8
1.8
2 2.10 1.80 225,900 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
45.6
45.6
45.18 45.67 45.18 3,800 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 500 0 0 0
SED
16.0
16.0
16.08 16.08 15.99 1,400 0 0 0
SEP
15.1
15.1
15.08 15.08 15.08 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 700 0 0 0
SFI
27.8
27.8
27.54 27.83 27.54 400 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
12 12 12 4,000 0 0 0
SGC
108.6
108.6
108.59 108.59 108.59 1,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 100 0 0 0
SGI
10.1
10.1
10.06 10.06 10.06 0 0 0 0
SGN
54
54
53.20 54 53.20 800 0 0 0
SGP
22.6
22.6
23 23 22.50 21,900 0 0 0
SGR
11.5
11.5
11.54 11.54 11.33 31,200 0 0 0
SGS
12.5
12.5
12.11 12.47 12.11 700 0 0 0
SGT
15.4
15.4
15 15.35 15 2,200 0 0 0
SHA
3.9
3.9
3.84 3.89 3.82 6,500 0 0 0
SHB
13.8
13.8
13.75 13.80 13.65 42,763,300 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.2
6.2
6.10 6.20 6.10 400 0 0 0
SHI
14.1
14.1
14.05 14.10 13.95 283,900 0 0 0
SHN
3.3
3.3
3.40 3.40 3.30 3,500 0 0 0
SHP
32.6
32.6
32.63 32.63 32.63 400 0 0 0
SHS
17.5
17.5
17.67 17.77 16.81 6,573,500 38,200 92,600 -1.0
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SIP
51
51
51.30 51.30 50.60 151,600 0 0 0
SIV
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SJ1
11.0
11.0
11.64 11.64 9.95 600 0 0 0
SJD
14.2
14.2
14.15 14.15 14.05 30,300 0 0 0
SJE
13.8
13.8
13.60 13.80 13.60 14,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.5
22.5
23 23 22.10 2,800 0 0 0
SJM
8.5
8.5
9.90 9.90 8.50 300 0 0 0
SJS
49.1
49.1
51.50 51.50 49.10 32,200 0 0 0
SKG
8.6
8.6
8.64 8.64 8.39 198,200 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.7
7.7
7.80 7.80 7.70 200 0 0 0
SKV
24.1
24.1
24.05 24.24 24.05 5,200 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
148
148
132.50 148 132.50 1,400 0 0 0
SMA
8.4
8.4
8.42 8.42 8.42 0 0 0 0
SMB
38.6
38.6
38.60 38.60 38.60 100 0 0 0
SMC
11.1
11.1
11.15 11.15 10.95 170,300 0 0 0
SMN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SMT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
27.6
27.6
27.37 27.94 27.37 3,100 0 0 0
SP2
22
22
22 22 22 100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPV
22.4
22.4
22.40 22.40 22.40 300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 9,700 0 0 0
SRC
40.9
40.9
40.48 40.86 40.48 6,500 0 0 0
SRF
7.5
7.5
7.11 7.55 7.10 90,000 0 0 0
SSB
14.4
14.4
14.45 14.45 14.15 2,966,100 0 0 0
SSC
30
30
30 30 30 0 0 0 0
SSG
8
8
8 8 8 0 0 0 0
SSH
60.4
60.4
60.36 60.36 60.36 0 0 0 0
SSI
21.7
21.7
21.86 21.90 21.58 10,177,200 0 0 0
SSM
5.2
5.2
5 5.20 5 200 0 0 0
ST8
3.1
3.1
3.13 3.13 2.93 335,800 0 0 0
STB
70.4
70.4
66.30 70.50 66.20 10,815,200 0 0 0
STC
14.2
14.2
14.20 14.20 14.20 200 0 0 0
STD
6.3
6.3
6.30 6.30 6.10 6,900 0 0 0
STG
32.5
32.5
30.60 32.50 30.60 1,800 0 0 0
STH
20.5
20.5
20.90 21 20.50 145,900 0 0 0
STK
10.2
10.2
10.27 10.27 10.14 12,900 0 0 0
STP
7.4
7.4
7.50 7.50 7.40 400 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.2
16.2
16.82 16.87 15.94 500 0 0 0
SVD
4.4
4.4
4.69 4.69 4.38 2,500 0 0 0
SVG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.30 2.30 2.10 100,100 0 0 0
SVT
9.6
9.6
9.40 9.63 9.40 7,900 0 0 0
SWC
24.5
24.5
24.30 24.50 24.30 800 0 0 0
SZB
37.6
37.6
37.75 37.75 37.57 300 0 0 0
SZC
21.7
21.7
21.91 21.96 21.68 313,100 0 0 0
SZE
7.3
7.3
7.42 7.42 7.32 5,600 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
28.2
28.2
27.67 28.17 27.56 7,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TA9
10.0
10.0
9.82 10.08 9.82 800 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
29.4
29.4
28.90 29.40 28.10 195,300 0 0 0
TAR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32
32
32 32 32 400 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.5
31.5
31.65 31.90 31.45 6,761,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.77 13.82 13.50 2,317,400 0 0 0
TCI
12.3
12.3
12.30 12.45 12 234,800 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.3
30.3
30.35 30.40 30.30 6,800 0 0 0
TCM
20.7
20.7
20.50 20.70 20.40 677,300 0 0 0
TCO
12.4
12.4
13.25 13.30 12.40 332,800 0 0 0
TCR
2.4
2.4
2.29 2.38 2.29 2,900 0 0 0
TCT
18.3
18.3
17.75 18.25 17.75 400 0 0 0
TCW
29.7
29.7
29.43 29.71 29.43 900 0 0 0
TCX
40.3
40.3
40 40.90 39.85 637,700 0 0 0
TD6
7.4
7.4
7 7.50 6.90 295,600 0 0 0
TDB
41
41
41 41 41 200 0 0 0
TDC
9.5
9.5
9.60 9.73 9.55 26,200 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 2,000 0 0 0
TDG
2.5
2.5
2.46 2.47 2.44 47,900 0 0 0
TDH
3.9
3.9
3.81 3.91 3.73 192,800 0 0 0
TDM
59.7
59.7
61.71 61.71 54.52 300 0 0 0
TDP
26.2
26.2
26.18 26.18 25.91 215,800 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDT
7.0
7.0
6.62 6.97 6.62 35,500 0 0 0
TDW
47.1
47.1
43.72 47.13 43.72 1,300 0 0 0
TED
63.7
63.7
63.74 63.74 63.74 0 0 0 0
TEG
6.4
6.4
6.31 6.38 6.31 15,500 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
45.5
45.5
45.54 45.54 45.54 20,400 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TH1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 200 0 0 0
THD
145
145
168 168 144 42,200 200 500 0.0
THG
38
38
37 38.55 37 30,700 0 0 0
THM
8.9
8.9
8 8.90 8 30,900 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.3
8.3
8.60 8.60 8.10 53,300 100 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
15.8
15.8
15.78 15.78 15.78 0 0 0 0
TID
19.1
19.1
18.80 19.08 18.80 9,500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.60 6.60 6.50 306,600 0 0 0
TIN
126.5
126.5
125.50 129.50 124.10 3,900 0 0 0
TIP
16.9
16.9
16.95 16.95 16.90 8,400 0 0 0
TIS
4.6
4.6
4.60 4.60 4.60 2,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.6
10.6
10.50 10.70 10.50 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.39 11.39 100 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.6
8.6
8.55 8.57 8.52 151,600 0 0 0
TLG
47.6
47.6
47.81 47.81 47.61 33,000 0 0 0
TLH
4.5
4.5
4.56 4.56 4.47 162,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
52.8
52.8
52.80 52.80 52.80 100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
64.7
64.7
64.70 64.70 64.70 4,700 0 0 0
TMP
43.0
43.0
43.12 43.17 43.03 7,500 0 0 0
TMS
36.9
36.9
36.61 36.89 36.61 3,200 0 0 0
TMT
11.9
11.9
11.90 12 11.70 17,300 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.3
12.3
12.28 12.28 12.28 0 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.2
30.2
30.19 30.19 30.19 0 0 0 0
TNG
17.9
17.9
17.66 17.85 17.57 346,900 57,500 50,000 0.1
TNH
9.6
9.6
9.48 9.55 9.47 15,700 0 0 0
TNI
4.8
4.8
4.62 4.89 4.62 9,000 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
10.6
10.6
9.87 10.60 9.56 77,300 0 0 0
TNW
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.6
173.6
173.29 174.27 170.36 6,700 0 0 0
TOT
14.3
14.3
14.35 14.35 14.01 3,000 400 0 0.0
TOW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
TPB
13.4
13.4
13.18 13.39 13.18 7,207,400 0 0 0
TPC
6.8
6.8
7.11 7.71 6.72 1,600 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.1
39.1
38.95 39.10 38.95 12,100 0 0 0
TRC
18.1
18.1
18.21 18.21 17.52 19,700 0 0 0
TRS
27.4
27.4
31.45 31.45 27.36 200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
12.30 13 12.30 3,200 0 0 0
TS3
5.5
5.5
5.80 5.80 5.50 1,100 0 0 0
TSA
15.1
15.1
15.10 15.10 14.95 74,400 0 0 0
TSB
24.2
24.2
25.50 25.50 24.20 1,400 1,100 300 0.0
TSC
2.3
2.3
2.34 2.42 2.26 312,800 0 0 0
TSD
3.2
3.2
3.10 3.20 3.10 800 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
30.4
30.4
30.52 31.08 30.42 1,400 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
8.0
8.0
7.76 8.04 7.76 23,800 0 0 0
TTA
10.7
10.7
10.70 10.80 10.50 219,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 500 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.31 2.31 2.27 445,000 0 0 0
TTG
13.4
13.4
14 14.30 12.80 3,500 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 55,000 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
13.6
13.6
13.53 13.71 13.53 9,300 0 0 0
TTS
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
21.2
21.2
20.86 21.70 20.68 45,200 0 0 0
TV2
29
29
28.90 29.50 28.90 60,900 0 0 0
TV3
15.8
15.8
15.76 15.76 15.76 100 0 0 0
TV4
13
13
13 13 13 0 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.55 7.55 7.21 4,900 0 0 0
TVC
8.6
8.6
8.60 8.70 8.60 403,100 0 0 0
TVD
9.6
9.6
9.39 9.58 9.39 83,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.8
10.8
10.44 11.02 10.25 871,600 0 0 0
TVS
12.1
12.1
12.15 12.20 12.01 19,500 0 0 0
TVT
15.4
15.4
15.43 15.43 15.43 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4 4.70 4 1,700 0 1,500 0.0
TYA
17.3
17.3
17.16 17.35 17.16 18,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.90 3 2.90 2,700 0 0 0
UDJ
6.8
6.8
5.94 6.79 5.94 1,100 0 0 0
UDL
21.0
21.0
20.99 20.99 20.99 0 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 1,300 0 0 0
UIC
64
64
64 64 63.80 1,700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.5
7.5
7 7.50 6.60 5,459,100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7.6
7.6
7.60 8.80 7.60 2,100 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
USD
17.3
17.3
17.30 17.30 17.30 100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
6
6
6 6 6 10,000 0 0 0
VAB
10.7
10.7
10.45 10.80 10.40 1,019,000 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
32.9
32.9
33.04 33.04 32.94 500 0 0 0
VBB
11.9
11.9
11.91 12.18 10.36 65,900 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VC2
4.5
4.5
4.60 4.60 4.30 222,100 0 0 0
VC3
24
24
24.09 24.09 23.72 1,368,500 6,400 49,500 -1.1
VC6
18.5
18.5
18.51 18.51 18.51 400 0 0 0
VC7
8.4
8.4
8.30 8.40 8.20 67,500 0 0 0
VC9
4.6
4.6
4.80 4.80 4.40 21,800 0 0 0
VCA
6.5
6.5
6.20 6.55 6.20 1,500 0 0 0
VCB
61.7
61.7
61.29 61.98 61.19 3,910,600 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
295 300 295 600 0 0 0
VCG
17.5
17.5
17.55 17.59 17.46 1,813,900 0 0 0
VCI
24.4
24.4
24.50 24.65 24.20 4,656,600 0 0 0
VCK
32.2
32.2
32.20 32.40 31.85 2,042,400 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
23.9
23.9
24 24.20 23.90 56,700 0 0 0
VCR
38
38
38 38 38 300 0 0 0
VCS
36.4
36.4
36.50 36.50 36.22 25,800 0 500 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
40.5
40.5
40.53 40.53 40.53 0 0 0 0
VDS
13.8
13.8
13.85 13.85 13.65 160,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 105,500 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
2.90 2.90 2.70 2,400 0 0 0
VEA
34.7
34.7
34.50 34.80 34.50 77,500 0 0 0
VEC
23.5
23.5
24 24 20.90 400 0 0 0
VEF
90.5
90.5
90.50 90.50 90 5,200 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.25 46.35 45.80 9,100 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
11.3
11.3
11.60 11.70 11 3,187,900 56,100 285,800 -2.6
VGC
39.7
39.7
39.51 40.07 39.42 289,900 0 0 0
VGG
40
40
40 40 40 0 0 0 0
VGI
92.2
92.2
90.61 94.74 89.84 836,700 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.6
26.6
26.50 26.80 26.50 8,500 0 0 0
VGR
75.2
75.2
69.27 75.34 69.27 15,900 0 0 0
VGS
21.6
21.6
21.80 21.90 21.50 67,800 0 1,000 0.0
VGT
11.3
11.3
11.21 11.51 11.21 241,100 0 0 0
VGV
42.8
42.8
42.81 42.81 42.81 100 0 0 0
VHC
57.8
57.8
58 58.20 57.50 107,800 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.2
3.2
3.10 3.30 3.10 213,700 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 653,400 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
72.2
72.2
71.93 72.61 70.44 3,277,300 0 0 0
VIB
14.8
14.8
14.61 14.89 14.47 15,461,200 0 0 0
VIC
200.2
200.2
197.60 200.60 193.30 2,507,200 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 4,200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 5,100 0 0 0
VIG
4.3
4.3
4.40 4.40 4.30 10,700 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.5
10.5
10.40 10.50 10.31 173,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.2
23.2
23.16 23.16 23.16 0 0 0 0
VIW
22.4
22.4
22.70 23.20 22.30 216,800 0 0 0
VIX
17.0
17.0
17.14 17.24 16.76 23,370,300 0 0 0
VJC
132.8
132.8
131.38 132.77 130.15 1,034,100 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
7.3
7.3
7.05 7.33 7.05 6,600 0 0 0
VLB
45.9
45.9
45.98 46.36 45.78 13,300 0 0 0
VLC
12.9
12.9
12.90 12.90 12.90 22,300 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.1
15.1
15.10 15.10 14.60 900 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
3.90 4.20 3.90 500 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.3
15.3
15.26 15.26 15.26 200 0 0 0
VNB
14.3
14.3
14.40 14.40 14.20 1,700 0 0 0
VNC
35.1
35.1
36.60 36.60 35.10 2,100 0 0 0
VND
17.8
17.8
17.95 18.25 17.65 12,783,000 0 0 0
VNE
2.8
2.8
2.91 2.99 2.82 1,648,000 0 0 0
VNF
13.3
13.3
13.27 13.27 13.27 0 0 0 0
VNG
6.4
6.4
6.42 6.42 6.42 100 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNL
18.7
18.7
18.30 18.65 18.30 300 0 0 0
VNM
56.7
56.7
56.74 56.93 56.35 2,126,500 0 0 0
VNP
16.5
16.5
17.04 17.04 16.47 83,600 0 0 0
VNR
18.2
18.2
18.20 18.29 18.10 22,600 100 20,000 -0.4
VNS
7.8
7.8
7.95 7.95 7.81 2,400 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
311
311
316.50 317 311 1,400 0 0 0
VOS
11.4
11.4
11.42 11.56 11.33 370,100 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.8
25.8
25.88 25.92 25.58 7,702,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.3
23.3
23.27 23.27 22.77 4,200 0 0 0
VPG
3.0
3.0
3.03 3.03 2.95 166,300 0 0 0
VPH
3.7
3.7
3.68 3.70 3.50 19,500 0 0 0
VPI
54.9
54.9
54.91 55.09 53.91 1,460,500 0 0 0
VPL
90.7
90.7
92 92.60 89.90 627,900 0 0 0
VPR
6.8
6.8
6.91 6.91 6.82 1,300 0 0 0
VPS
8.2
8.2
8.17 8.17 8.17 400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.5
26.5
26.70 26.80 26.40 520,100 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
13 13.25 12.70 50,500 0 0 0
VRE
30.0
30.0
29.31 30.47 28.92 3,978,600 0 0 0
VRG
15.2
15.2
15.48 15.48 15.11 10,000 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 200 0 0 0
VSC
20.1
20.1
19.65 20.15 19.45 2,737,700 0 0 0
VSE
7.7
7.7
7.40 7.78 7.20 3,100 0 0 0
VSF
26.4
26.4
26 26.50 26 1,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.17 41.31 41.17 4,000 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VSM
15.7
15.7
14.30 15.70 14.30 2,200 0 0 0
VSN
13.4
13.4
13.39 13.39 13.39 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.8
12.8
12.17 12.77 12.17 2,600 0 0 0
VTC
13.0
13.0
11.75 13.13 11.59 52,800 0 0 0
VTD
5
5
5.10 5.20 4.90 134,600 0 0 0
VTE
6.1
6.1
6.09 6.09 6.09 100 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
38.6
38.6
38.81 38.81 37.69 8,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.10 11.10 10.96 260,500 0 0 0
VTP
56.4
56.4
56.66 57.60 56.15 435,500 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 400 0 0 0
VTR
10
10
10 10.10 9.90 8,900 0 0 0
VTV
13.3
13.3
12.60 13.80 12.50 59,800 0 1,500 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.60 20.30 1,083,300 0 800 0.0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
75.5
75.5
74.54 77.62 74.48 99,000 0 0 0
VW3
9.9
9.9
9.90 9.90 9.70 1,500 0 0 0
VWS
22.6
22.6
22.60 22.60 22.60 100 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
307
307
307 307 307 0 0 0 0
WSB
55.6
55.6
55.60 55.60 55.60 0 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 11,800 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 200 0 0 0
X20
10.5
10.5
10.53 10.53 10.53 1,300 0 0 0
X26
15
15
15 15 15 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10.1
10.1
10 10.10 10 10,900 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.3
15.3
14.70 16.10 14.50 6,700 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 5,100 0 0 0
YBM
10
10
10 10 10 1,100 0 0 0
YEG
9.0
9.0
8.92 9.03 8.92 269,300 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
304.9
304.9
317.11 317.30 304.42 37,472,450 1,346,254 1,276,966 11.8
125.9
125.9
125.13 126.17 124.65 21,666,513 79,297 244,342 1.7
1,982.3
1,982.3
1,977.21 1,982.33 1,965.93 239,435,000 51,447,356 90,309,735 -5,344.3
1,831.6
1,831.6
1,822.08 1,831.66 1,812.65 508,760,100 61,367,871 116,380,827 -5,756.8

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