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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/08/2026

NGÀY: [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (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 03/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
29 30 29 300 0 0 0
AAA
7.2
7.2
7.13 7.21 7.08 1,166,500 199,700 8,300 1.4
AAH
1.9
1.9
1.90 2 1.90 520,600 0 0 0
AAM
6.8
6.8
6.71 6.76 6.62 1,200 0 0 0
AAN
15.2
15.2
15.20 15.25 15.10 85,400 0 0 0
AAS
7.4
7.4
7.30 7.50 7.20 750,900 0 0 0
AAT
2.4
2.4
2.31 2.39 2.30 62,800 0 16,100 0.0
AAV
6.5
6.5
6.60 6.60 6.50 252,800 0 0 0
ABB
17.5
17.5
17.40 17.50 16.90 8,592,300 91,500 610,000 -8.9
ABC
10.3
10.3
10.30 10.40 10.20 3,200 0 0 0
ABI
18.9
18.9
18.80 18.90 18.70 8,700 100 0 0.0
ABR
11
11
11 11 11 300 0 0 0
ABS
3.1
3.1
3.04 3.09 3.02 124,300 0 0 0
ABT
50.5
50.5
50.50 50.50 50 12,200 0 0 0
ABW
14.2
14.2
14.10 14.30 14 493,600 0 0 0
ACB
22.6
22.6
22 22.55 21.95 9,511,900 698,100 1,266,900 -12.7
ACC
4.2
4.2
4.19 4.39 4.19 3,488,000 0 0 0
ACE
33.4
33.4
33.63 33.63 33.44 2,400 0 0 0
ACG
31.8
31.8
31.05 31.75 31 3,200 100 0 0.0
ACL
12.4
12.4
11.90 12.40 11.90 1,000 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ACV
39.9
39.9
39.20 40.20 39.20 741,400 28,100 280,400 -10.0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.9
8.9
8.60 8.85 8.60 400 0 0 0
ADP
23
23
22.90 23 22.10 2,900 0 0 0
ADS
8.1
8.1
7.97 8.30 7.91 182,500 1,000 300 0.0
AFX
10.8
10.8
10.35 11 10.30 439,800 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 300 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.5
10.5
10.41 10.50 10.23 348,200 900 11,900 -0.1
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
32
32
31.50 32.50 31.50 1,000 0 0 0
AGR
12.5
12.5
12.22 12.59 12.22 297,500 8,200 0 0.1
AGX
132
132
132 132 132 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
45.7
45.7
46.09 46.17 45.65 27,400 0 0 0
ALC
20.7
20.7
20.70 20.70 20.70 1,400 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.8
6.8
6.50 6.80 6.50 2,900 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
16
16
16 16 16 0 0 0 0
AMS
6.5
6.5
6.43 6.62 6.43 13,100 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 157,600 0 0 0
ANI
48.1
48.1
48.10 48.10 48.10 100 0 0 0
ANT
21.3
21.3
21.25 21.25 21.25 24,000 0 0 0
ANV
17.4
17.4
17.20 17.40 17 532,300 46,200 52,800 -0.1
APC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
APF
45.9
45.9
46.10 46.20 45.90 25,800 0 0 0
APG
4.7
4.7
4.58 4.72 4.58 164,300 12,000 0 0.1
APH
5.6
5.6
5.55 5.62 5.55 165,000 5,300 0 0.0
API
5.8
5.8
5.50 5.90 5.40 384,300 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 0 0 0 0
APS
6.2
6.2
5.70 6.20 5.70 991,600 5,100 13,800 -0.1
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.3
16.3
16.30 16.30 16 600 0 0 0
ASM
6.0
6.0
5.88 5.98 5.88 251,600 59,900 0 0.4
ASP
12.4
12.4
12.55 12.70 12 423,800 15,900 0 0.2
AST
63
63
64 64 63 23,300 18,500 500 1.1
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.6
39.6
40.16 40.16 39.48 1,700 0 0 0
AVG
8.2
8.2
8 8.20 8 26,900 0 0 0
BAB
10.7
10.7
10.50 10.80 10.50 7,100 100 0 0.0
BAF
30.6
30.6
29.65 30.60 29.65 3,451,800 276,300 137,100 4.2
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 3,000 0 0 0
BBT
12
12
12.50 12.50 12 1,400 0 0 0
BCA
19.8
19.8
19.80 19.80 19.80 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 6 5.50 113,900 2,700 0 0.0
BCE
5.5
5.5
5.47 5.49 5.40 104,000 0 0 0
BCF
34.4
34.4
34.90 34.90 34.38 1,800 0 0 0
BCM
36.9
36.9
35.60 37.50 35.60 763,100 144,500 237,900 -3.5
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
26 27.40 26 5,600 0 0 0
BDT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
48.2
48.2
47.64 48.67 47.08 180,400 30,400 11,700 1.0
BGE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.4
28.4
29.89 29.89 28.13 1,300 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BIC
20.1
20.1
19.55 20.07 19.55 29,200 8,800 300 0.2
BID
35.8
35.8
35.85 36.50 35.75 4,506,700 381,500 199,900 7.0
BIG
4.7
4.7
4.30 4.80 4.30 931,600 0 300 0.0
BIO
12.4
12.4
12.50 12.50 12.40 400 0 0 0
BKC
13.7
13.7
13.60 14 13.30 14,800 0 0 0
BKG
2.1
2.1
2.08 2.14 2.08 54,500 0 0 0
BLF
2.8
2.8
2.70 2.80 2.70 1,500 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.4
18.4
18.40 18.40 18.40 600 0 0 0
BMC
11.3
11.3
11.45 11.45 11.15 4,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.3
13.3
13.08 13.41 13.03 57,100 5,800 0 0.1
BMJ
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
BMK
11.8
11.8
11.80 12 11.80 26,700 0 0 0
BMP
151.6
151.6
153 153.50 151.50 90,200 24,600 12,700 1.8
BMS
13.3
13.3
13.30 13.40 13.20 64,200 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BNW
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BQP
16.2
16.2
16.20 16.20 16.20 600 0 0 0
BRC
11.1
11.1
11.02 11.11 10.74 5,100 0 0 0
BRR
17.9
17.9
17.93 17.93 17.93 0 0 0 0
BRS
22
22
22 22 22 900 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 200 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
28.2
28.2
28 28.50 27.70 360,900 7,500 4,600 0.1
BSL
12.9
12.9
13.40 13.40 12.90 600 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
25.2
25.2
24.72 25.41 24.67 5,597,800 922,900 288,000 16.1
BT1
10.1
10.1
10.10 10.10 10.10 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.10 4.70 4.10 200 0 0 0
BTD
16
16
16 16 16 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.1
21.1
21.20 21.20 21.10 3,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
7.0
7.0
7.07 7.07 6.98 118,900 0 0 0
BTS
5
5
4.90 5 4.80 18,900 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
53.7
53.7
53.73 53.73 53.73 0 0 0 0
BVB
12.6
12.6
12.30 12.60 12.25 897,600 0 300 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.3
64.3
61.20 64.30 60.90 937,000 355,300 54,500 19.2
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 600 0 0 0
BVS
26.4
26.4
25.50 26.70 25.40 785,200 0 1,300 0.0
BWA
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BWE
43.8
43.8
43.35 43.80 43.30 80,800 2,300 57,300 -2.4
BWS
32.9
32.9
32.90 32.90 32.90 100 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 600 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
15.2
15.2
15.40 15.40 15.20 1,800 0 0 0
C47
9.3
9.3
9.20 9.30 9.10 26,200 600 0 0.0
C4G
5.7
5.7
5.60 5.70 5.50 381,600 0 0 0
C69
16.9
16.9
16.70 17.10 16.40 174,200 29,500 29,800 0.0
C92
3.6
3.6
3.50 3.60 3.50 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6
6
6 6 5.90 1,900 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.7
43.7
43.40 44.50 43.40 8,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.9
13.9
13.50 13.90 13.50 15,000 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
23.2
23.2
23.20 23.20 23.20 100 0 0 0
CC1
35.2
35.2
35.24 35.24 35.24 100 0 0 0
CCA
12.5
12.5
12.20 12.50 12.20 600 0 0 0
CCC
7.5
7.5
7.45 7.49 7.45 400 0 0 0
CCI
16.5
16.5
15.55 16.50 15.55 15,400 0 0 0
CCL
3.7
3.7
3.72 3.72 3.56 38,600 0 3,300 0.0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.3
14.3
14.30 14.30 14.30 100 0 0 0
CCS
7.9
7.9
7.20 7.90 7.20 3,000 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
18.5
18.5
18.60 18.70 18.30 143,500 200 0 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.1
25.1
25.10 25.10 24 5,200 100 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CDR
4.2
4.2
4.20 4.20 4.20 1,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12
12
11.40 12.20 11.40 8,161,800 175,500 567,100 -4.7
CET
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.7
25.7
26.15 26.15 25.73 6,900 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.6
9.6
9.80 9.80 9.60 8,300 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CIG
7.3
7.3
7.10 7.59 7.10 222,400 0 0 0
CII
14.0
14.0
13.10 14 13.10 13,993,700 1,385,000 997,800 5.3
CIP
1.3
1.3
1.40 1.40 1.30 300 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
54.3
54.3
54.06 54.31 54.06 2,100 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
5.8
5.8
5.70 5.79 5.70 34,400 300 0 0.0
CKV
13.1
13.1
13.13 13.13 13.13 0 0 0 0
CLC
52.2
52.2
52.20 52.20 52.20 0 0 0 0
CLH
20.2
20.2
20.20 20.20 20.20 800 0 0 0
CLI
28.9
28.9
28.20 29 28 426,000 0 0 0
CLL
27.7
27.7
27.50 28.10 27.35 9,200 0 0 0
CLM
55.7
55.7
57.19 57.26 55.51 1,700 0 0 0
CLW
38
38
38 38 38 0 0 0 0
CLX
13.3
13.3
13.30 13.30 13.20 8,700 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
18.10 18.30 17.90 5,600 0 0 0
CMF
369
369
369 369 369 800 800 0 0.3
CMG
25.6
25.6
24.90 25.75 24.45 222,300 56,100 1,100 1.4
CMI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
19.5
19.5
19.90 19.90 18.80 29,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.9
5.9
5.90 6 5.70 60,600 0 0 0
CMT
10.8
10.8
10.90 10.90 10.80 200 0 0 0
CMV
7.5
7.5
7.45 7.50 7.45 1,300 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.76 4.79 4.62 32,800 1,100 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.7
29.7
29.70 29.70 29.70 100 0 0 0
CNG
19.1
19.1
19.20 19.30 19.10 9,300 200 0 0.0
CNN
55
55
55 55 55 5,000 0 0 0
CNT
5.4
5.4
5.10 5.40 5.10 200 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.6
15.6
15.40 16.80 15.40 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.7
29.7
29.60 29.70 29.50 32,000 0 0 0
CQT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CRC
5.8
5.8
5.72 5.78 5.65 922,500 0 4,700 0.0
CRE
7.3
7.3
6.74 7.30 6.74 220,900 12,500 4,100 0.1
CRV
26.7
26.7
26.55 26.70 26.55 2,800 0 0 0
CSC
10.5
10.5
10.30 10.50 10.30 10,900 0 0 0
CSI
16
16
14.90 16 14.90 62,400 15,700 5,600 0.2
CSM
14.5
14.5
14.50 14.65 14.50 192,300 5,700 10,100 -0.1
CST
10.2
10.2
10.20 10.20 10 15,400 0 0 0
CSV
21.7
21.7
21.40 22.25 21.35 362,700 82,500 0 1.8
CT3
7
7
7 7 7 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.4
16.4
16.39 16.39 16.39 600 0 0 0
CTD
62.6
62.6
60.60 62.80 60.50 502,300 21,600 48,500 -1.7
CTF
18
18
18.50 18.50 17.70 336,900 0 40,500 -0.7
CTG
31.8
31.8
31.20 32 31.05 11,302,600 2,755,600 267,000 79.0
CTI
17.3
17.3
17.36 17.55 17.18 189,100 15,000 4,100 0.2
CTP
6.3
6.3
6.90 6.90 6.10 80,900 0 0 0
CTR
74.3
74.3
71.90 74.50 71.60 455,100 124,900 7,000 8.7
CTS
22.3
22.3
22.35 22.55 22.15 1,848,400 57,400 34,500 0.5
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.4
5.4
4.90 5.40 4.90 15,800 0 0 0
CVN
1.3
1.3
1.40 1.40 1.20 626,500 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.1
11.1
11.07 11.07 11.07 0 0 0 0
D2D
22.7
22.7
22.85 22.85 22.48 16,700 2,200 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
14.90 15 14.90 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.48 2.49 2.42 125,300 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.4
8.4
8.44 8.44 8.44 0 0 0 0
DBC
16.6
16.6
16 16.70 15.95 2,373,700 385,100 61,400 5.2
DBD
47.5
47.5
47.04 47.90 46.94 17,200 600 0 0.0
DBM
29
29
29 29 29 0 0 0 0
DBT
13
13
13.10 13.20 13 1,700 0 0 0
DC1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
6.7
6.7
6.56 6.70 6.55 144,900 6,500 0 0.0
DCF
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
39.2
39.2
38.40 39.50 38.25 1,016,800 0 0 0
DCM
31.1
31.1
30.70 31.60 30.70 2,064,100 399,300 773,900 -11.6
DCR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
135
135
125 135 125 500 0 0 0
DDB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DDG
0.8
0.8
1 1 0.80 471,100 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
9
9
9 9 9 300 0 0 0
DDV
18.5
18.5
18.20 18.80 18.20 228,900 12,000 0 0.2
DFC
28.5
28.5
28.50 28.50 28.50 1,800 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
35.2
35.2
35.01 35.63 35.01 593,500 3,700 127,300 -4.9
DGT
3.4
3.4
3.40 3.40 3.40 13,900 0 0 0
DGW
36.2
36.2
36.09 36.97 36.04 1,457,100 498,700 821,000 -12.1
DHA
47.7
47.7
48.30 49 46.55 69,600 0 200 0.0
DHB
12.5
12.5
13.40 13.40 12.20 199,500 0 0 0
DHC
33.7
33.7
32.20 34.10 32.20 491,300 48,400 39,400 0.3
DHD
26.7
26.7
26.80 26.80 26.70 2,100 0 0 0
DHG
88.1
88.1
87.94 88.32 87.85 10,800 100 200 0.0
DHM
6.4
6.4
6.25 6.38 6.25 86,300 0 0 0
DHN
14.8
14.8
14.76 14.76 14.76 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
DHT
53.5
53.5
53.64 53.82 51.82 4,600 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 400 0 0 0
DIG
10
10
9.53 10.14 9.53 11,902,800 1,313,600 142,800 12.3
DIH
7.2
7.2
7.20 7.20 7 900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.6
4.6
4.50 4.70 4.50 270,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.26 2.32 2.24 592,300 17,200 100 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
56.4
56.4
57.40 57.40 56.45 500 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DNA
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8.1
8.1
8.20 8.20 8.10 900 0 0 0
DNH
33.9
33.9
33.90 33.90 33.90 100 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
21
21
19.20 21 19.20 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.8
31.8
31.78 31.78 31.78 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
27.4
27.4
27.47 27.47 27.38 400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.9
60.9
61 61 60.10 1,100 0 0 0
DPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DPG
29
29
27.70 29.50 27.35 629,600 46,200 86,000 -1.2
DPH
53.9
53.9
53.90 53.90 53.90 0 0 0 0
DPM
22.2
22.2
21.90 22.35 21.90 3,320,500 48,500 178,800 -2.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.4
36.4
36.05 36.40 35.90 194,800 7,600 8,700 0.0
DQC
8.7
8.7
9.03 9.03 8.74 17,300 0 0 0
DRC
10.4
10.4
10.35 10.55 10.30 246,500 0 0 0
DRG
7.4
7.4
7.45 7.45 7.45 0 0 0 0
DRH
1.6
1.6
1.57 1.61 1.57 98,400 0 0 0
DRI
12.1
12.1
12.03 12.22 11.94 404,100 0 0 0
DRL
41.6
41.6
41.50 41.95 41.50 2,300 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
11
11
10.80 11 10.70 7,500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.20 22.45 22.05 599,100 106,500 74,300 0.7
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.5
13.5
13.50 13.80 13.10 237,400 0 0 0
DSN
37.0
37.0
37.30 37.30 36.55 2,800 200 0 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
7.2
7.2
6.50 7.20 6.50 436,700 0 0 0
DTA
3.7
3.7
3.69 3.69 3.60 300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.2
12.2
12.40 12.40 12.10 154,600 7,700 0 0.1
DTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 3,500 0 0 0
DTK
10.7
10.7
10.50 11.30 10.50 5,400 0 0 0
DTL
10.2
10.2
10.40 10.40 10.20 600 0 0 0
DTP
69.1
69.1
69.07 69.07 69.07 1,200 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
5.3
5.3
5.20 5.30 5.20 81,400 0 0 0
DVN
17.7
17.7
17.86 17.95 17.67 17,600 0 0 0
DVP
73.1
73.1
72.56 73.52 72.27 10,200 400 400 0
DVW
50
50
50 50 50 100 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.5
12.5
12.46 12.46 12.46 0 0 0 0
DXG
10.9
10.9
10.30 11 10.30 11,680,100 476,200 435,600 0.4
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.8
13.8
13.90 13.90 13.70 262,600 9,200 0 0.1
DXS
6.0
6.0
5.75 6.06 5.75 1,843,600 259,000 138,600 0.7
DXV
3.7
3.7
3.40 3.65 3.40 300 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 200 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 100 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.7
21.7
21.70 21.70 21.70 500 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
18.3
18.3
17.90 18.40 17.85 6,367,700 66,300 848,600 -14.2
EIC
19
19
19 19 19 3,100 0 0 0
EID
19.8
19.8
19.20 19.90 18 8,900 0 0 0
EIN
1.7
1.7
1.70 1.70 1.60 18,100 0 0 0
ELC
15.1
15.1
14.51 15.10 14.36 527,000 74,500 11,600 0.9
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.0
17.0
17.04 17.04 17.04 2,400 0 0 0
EVE
8.5
8.5
8.59 8.59 8.45 4,700 0 200 0.0
EVF
12.4
12.4
12.20 12.50 12.20 1,267,200 240,000 40,200 2.5
EVG
4.3
4.3
4.19 4.30 4.18 1,163,600 80,800 6,700 0.3
EVS
5.8
5.8
5.80 5.90 5.60 327,800 0 0 0
F88
71.9
71.9
71.80 72.50 71 181,300 13,000 200 0.9
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.08 3.10 3.06 19,000 0 3,000 0.0
FCN
10.9
10.9
10.65 10.90 10.50 538,000 36,700 4,800 0.3
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
FGL
5
5
5 5 5 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24
24
24 24 24 0 0 0 0
FIC
14.9
14.9
14.80 14.90 14.80 4,700 0 4,000 -0.1
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.6
4.6
4.56 4.73 4.56 149,100 0 0 0
FIT
3.0
3.0
3 3.04 2.97 331,500 0 0 0
FMC
33.9
33.9
33.85 33.90 33.65 36,200 1,600 2,400 0.0
FOC
62.4
62.4
62.40 62.66 62.06 26,300 500 0 0.0
FOX
66.4
66.4
63.90 67.30 63.40 113,100 0 0 0
FPT
65.2
65.2
61.27 65.18 61.18 16,279,100 7,953,100 497,600 524.3
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
133.1
133.1
126 133.10 125.90 1,302,200 710,500 36,600 88.6
FSO
7
7
7 7 7 0 0 0 0
FT1
39.8
39.8
39.80 39.80 39.80 100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
22.1
22.1
21.60 22.40 21.60 1,089,300 9,300 31,200 -0.5
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.2
9.2
9 9.20 8.90 51,500 0 0 0
GAS
69.2
69.2
66.66 69.19 66.18 1,150,500 455,700 48,400 28.6
GCB
5.1
5.1
5.10 5.10 5.10 30,800 0 0 0
GCF
19.2
19.2
19.20 19.50 17.30 31,800 0 0 0
GDA
11.8
11.8
11.44 11.81 11.35 15,100 0 0 0
GDH
8.2
8.2
8 8.20 7.90 9,700 0 0 0
GDT
16.0
16.0
15.40 16 15.40 2,400 0 500 0.0
GDW
27.5
27.5
27.50 27.50 27.50 100 0 0 0
GEE
67.3
67.3
66.67 69.94 66.47 1,230,900 238,200 116,100 8.4
GEG
12.2
12.2
11.95 12.20 11.95 387,300 42,800 4,700 0.5
GEL
27.1
27.1
26.15 27.25 25.05 1,728,900 54,900 516,700 -12.4
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.4
23.4
22.85 23.90 22.75 17,154,800 989,800 2,638,500 -39.0
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
23.9
23.9
23.70 24 23.70 4,500 0 0 0
GIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GIL
6.9
6.9
6.66 6.99 6.66 255,300 31,200 0 0.2
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
23.9
23.9
23.90 23.90 23.90 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 4.20 4 9,500 0 0 0
GMD
51.4
51.4
50.93 52.20 50.73 1,094,000 555,000 235,700 24.6
GMH
6.9
6.9
6.42 6.94 6.42 500 0 0 0
GMX
16.4
16.4
16.40 16.40 16.40 100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
1.90 2 1.90 12,500 0 0 0
GSM
24.9
24.9
24.50 24.90 24.40 2,300 0 0 0
GSP
9.9
9.9
9.77 9.91 9.64 74,600 0 0 0
GTA
6.9
6.9
6.93 6.93 6.93 100 0 0 0
GTD
128
128
128 128 128 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.2
28.2
27.70 28.50 27.65 1,804,000 101,600 107,800 -0.2
GVT
82.9
82.9
82.90 82.90 82.90 0 0 0 0
H11
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAD
12.3
12.3
12.16 12.25 12.16 200 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
14
14
13.95 14.20 13.95 2,593,000 263,100 132,700 1.8
HAH
46.1
46.1
45.30 46.50 45.30 447,100 54,600 78,000 -1.1
HAM
41.5
41.5
41.50 41.50 41.50 0 0 0 0
HAN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAP
7.2
7.2
7.18 7.18 7.18 79,700 0 0 0
HAR
3.0
3.0
2.95 3.03 2.86 27,600 400 0 0.0
HAS
8.5
8.5
8.53 8.53 8.53 100 0 100 0.0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3
3
3 3 3 100 0 0 0
HAX
8.8
8.8
8.56 8.88 8.56 130,500 8,900 0 0.1
HBC
4.3
4.3
4.20 4.30 4.10 665,700 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
6.6
6.6
5.84 6.61 5.84 200 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 500 500 0 0.0
HCC
23.0
23.0
22.88 23.45 22.80 12,100 0 0 0
HCD
6.4
6.4
6.20 6.45 6.20 15,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.2
25.2
25.05 25.45 24.95 4,156,200 69,000 98,100 -0.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HD6
7.8
7.8
7.90 7.90 7.80 2,000 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDB
20.8
20.8
20.24 20.80 20.20 7,651,800 1,109,900 1,032,200 1.9
HDC
11.9
11.9
11.50 12.05 11.35 1,357,700 168,100 97,400 0.8
HDG
16.4
16.4
16.35 16.70 16.15 1,644,400 184,500 266,500 -1.4
HDM
32
32
32 32 32 0 0 0 0
HDP
26
26
26 26 26 500 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 200 0 0 0
HEC
28.1
28.1
28.30 28.30 28.10 1,300 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 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
123.2
123.2
125.17 125.17 121.99 7,300 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
74.2
74.2
74.20 74.20 74.20 0 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 58,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
14.27 14.46 14.08 863,200 30,500 80,200 -0.8
HHS
10.2
10.2
9.64 10.15 9.53 1,738,400 226,500 30,600 1.9
HHV
10.2
10.2
9.96 10.25 9.96 3,751,100 345,100 5,500 3.4
HID
3.7
3.7
3.73 3.73 3.65 287,400 0 2,600 0.0
HII
7.6
7.6
7.58 7.58 7.58 80,700 0 0 0
HIO
7.2
7.2
7.20 7.20 7.10 3,100 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
26.8
26.8
26.80 26.80 26.50 5,900 0 2,900 -0.1
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.5
14.5
15 15 13.90 13,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10.3
10.3
10.40 10.80 10.30 1,300 0 0 0
HLD
13.5
13.5
13.20 13.49 12.62 42,000 0 800 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
10.7
10.7
10.65 10.85 10.55 19,000 0 0 0
HMD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20
20
19 20 19 24,500 0 600 0.0
HMR
9.8
9.8
9.20 9.80 9.10 8,600 0 0 0
HMS
30
30
30.40 30.40 30 2,000 0 0 0
HNA
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.19 9.48 9.19 2,300 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.9
6.9
6.80 7.10 6.70 3,523,100 50,000 1,500 0.3
HNI
29.8
29.8
29.80 29.80 29.80 300 0 0 0
HNM
8
8
7.90 8 7.90 226,600 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32.4
32.4
32.45 32.45 32 15,700 1,200 6,200 -0.2
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 3,700 0 0 0
HPG
22.6
22.6
21.70 22.65 21.65 44,448,000 16,595,400 3,892,500 283.4
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
74.9
74.9
74.90 74.90 74.90 0 0 0 0
HPT
29.1
29.1
29.10 29.10 29.10 1,300 0 0 0
HPW
24
24
23.90 24 23.90 200 0 0 0
HPX
4.4
4.4
4.20 4.41 4.19 2,066,700 54,300 8,100 0.2
HQC
2.2
2.2
2.14 2.20 2.14 1,683,900 63,600 0 0.1
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35.4
35.4
34.20 35.45 34.20 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.0
11.0
10.60 11 10.60 1,757,900 113,900 37,700 0.8
HSL
8.4
8.4
8.29 8.49 8.15 171,900 24,100 17,500 0.1
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
16.5
16.5
15.50 16.50 15.50 1,400 0 0 0
HSV
4
4
4.10 4.10 4 1,300 0 0 0
HT1
12.1
12.1
11.87 12.17 11.87 204,400 13,200 1,000 0.2
HTC
37.0
37.0
37.03 37.03 37.03 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 3,100 0 0 0
HTG
34.3
34.3
34.90 34.90 34 15,200 0 0 0
HTI
18.7
18.7
18.25 18.65 18.25 24,600 2,100 0 0.0
HTL
19.1
19.1
19.15 19.15 19.15 2,400 0 0 0
HTM
9.4
9.4
9.80 9.80 9.40 300 0 0 0
HTN
4.6
4.6
4.57 4.67 4.51 65,500 0 500 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
13.7
13.7
12.36 13.66 12.36 500 0 0 0
HU1
5.6
5.6
5.61 5.61 5.61 100 0 0 0
HU3
2.9
2.9
2.80 2.90 2.80 1,700 0 0 0
HU4
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HUB
10.8
10.8
10.68 10.77 10.68 1,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.3
14.3
14.80 14.80 14.30 5,731,700 2,400 39,600 -0.5
HVA
2
2
2 2 2 0 0 0 0
HVH
11.3
11.3
11.75 11.90 11.30 342,700 0 5,300 -0.1
HVN
23
23
22 23 21.70 1,660,100 818,400 11,500 18.3
HVT
24.2
24.2
24.20 24.30 24 15,500 0 0 0
HVX
2.6
2.6
2.40 2.60 2.40 12,200 0 500 0.0
HWS
14.8
14.8
14.80 14.80 14.60 10,100 0 100 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
2.3
2.3
2.30 2.30 2.10 1,600 0 0 0
ICG
16.1
16.1
15 16.10 15 54,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.7
25.7
25.67 25.67 25.67 1,200 0 0 0
ICT
16.5
16.5
16.50 16.50 16.50 38,600 0 0 0
IDC
33.3
33.3
32.90 34.50 32.80 1,688,600 278,700 648,400 -12.3
IDI
4.9
4.9
4.80 4.94 4.75 200,300 0 1,300 0.0
IDJ
3.8
3.8
3.70 3.90 3.70 522,200 4,100 0 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.7
20.7
20.80 20.80 20.20 1,900 200 0 0.0
IFS
17.4
17.4
18 18 17.40 2,000 0 0 0
IJC
7.4
7.4
7.20 7.45 7.18 2,120,400 256,500 47,800 1.5
ILA
7.1
7.1
7.70 7.70 7 23,600 0 0 0
ILB
18.4
18.4
18.51 18.61 18.38 29,800 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 400 0 0 0
ILS
20.1
20.1
21.40 21.40 19.50 31,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.7
36.7
36.60 37 35.50 6,400 900 2,500 -0.1
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
36.7
36.7
36.70 36.70 36.70 8,700 0 0 0
IPA
13.6
13.6
13.48 13.57 13.30 23,100 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
23.9
23.9
24 24 23.90 300 0 0 0
IST
30.4
30.4
33.32 33.69 30.39 4,100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.6
9.6
9.28 9.60 9.28 27,500 0 0 0
ITD
12.0
12.0
11.82 12.16 11.82 5,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 346,000 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 900 0 0 0
IVS
6.5
6.5
6.26 6.56 6.26 29,300 1,900 7,500 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.1
3.1
2.97 3.08 2.94 112,900 5,400 4,600 0.0
KBC
28.3
28.3
27.70 28.30 27.40 1,546,700 247,300 153,700 2.6
KCB
10.2
10.2
9.60 10.40 9.60 30,800 100 0 0.0
KDC
52
52
50.20 52 50 162,200 4,900 1,200 0.2
KDH
16.4
16.4
15.91 16.68 15.86 7,037,100 323,000 491,700 -3.0
KDM
20.6
20.6
19.70 20.80 19.70 3,100 0 0 0
KGM
5.1
5.1
5.10 5.10 5.10 2,200 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.75 4.76 4.70 2,757,100 40,900 19,400 0.1
KHP
9.4
9.4
9.40 9.40 9.40 10,100 0 0 0
KHS
13.2
13.2
13.60 13.60 12.90 102,800 0 0 0
KHW
26
26
26 26 26 100 0 0 0
KHX
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 5,000 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
KLB
11.5
11.5
11.30 11.55 11.30 192,200 58,700 20,600 0.4
KMR
2.3
2.3
2.30 2.34 2.29 17,600 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.1
35.1
35.40 35.40 35 61,000 400 9,900 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.20 13.50 13.10 880,800 157,700 1,400 2.1
KSD
5.2
5.2
5.20 5.20 5.20 200 0 0 0
KSF
79
79
78.60 79.60 77.70 145,100 4,700 19,600 -1.2
KSQ
1
1
1 1 1 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 100 0 0 0
KSV
114
114
111.50 122.90 111.50 94,300 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
18.9
18.9
19.80 19.80 18.90 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.10 1 51,800 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.1
4.1
4.04 4.13 4.04 1,300 0 0 0
L14
18.2
18.2
17.90 18.20 17.70 61,400 3,300 0 0.1
L18
16.2
16.2
16 16.20 15.80 16,600 0 0 0
L35
2.7
2.7
2.70 2.70 2.70 400 0 0 0
L40
23.5
23.5
23.90 23.90 22.50 74,000 0 0 0
L43
2
2
2 2 2 100 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19
19
18.60 19 18.60 1,600 0 0 0
LAI
8
8
8.50 8.50 8 900 0 0 0
LAS
10.7
10.7
10.74 10.83 10.65 239,800 5,100 0 0.1
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
15.3
15.3
15.10 15.30 14.90 2,800 0 0 0
LBM
27.2
27.2
27.15 28 27.15 12,200 4,200 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.3
7.3
7.05 7.26 7.05 1,370,000 323,200 0 2.3
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.9
2.9
2.70 2.86 2.67 1,088,200 57,400 22,300 0.1
LDP
8
8
7.90 8 7.80 19,600 0 0 0
LDW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5
5
4.93 5.10 4.93 20,300 0 0 0
LHC
45.9
45.9
45 46.50 44 21,700 0 200 0.0
LHG
25.5
25.5
25.20 25.80 25.06 86,900 11,400 700 0.3
LIC
32.2
32.2
30.60 32.20 30.60 800 0 0 0
LIG
3.3
3.3
3.20 3.40 3.20 232,100 0 0 0
LIX
25.0
25.0
24.95 25 24.95 10,500 500 0 0.0
LKW
31.7
31.7
30.50 31.70 30.50 900 0 0 0
LLM
25.3
25.3
25.30 25.30 25.30 25,700 0 0 0
LM3
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13
13
13 13 13 1,000 0 0 0
LMC
6.3
6.3
5.10 6.30 5.10 3,100 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.9
7.9
7.88 7.88 7.88 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53
53
52.10 54 52.10 2,566,500 1,334,300 82,600 66.6
LPT
6.5
6.5
6.51 6.51 6.51 200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
32.5
32.5
32 32.60 32 4,900 0 0 0
LSS
8.0
8.0
7.98 7.99 7.90 41,200 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
20.3
20.3
21.50 21.50 20.30 8,500 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.1
12.1
12.10 12.20 12.10 2,700 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.0
20.0
18.95 20.03 18.95 22,735,100 4,630,300 857,700 89.4
MBG
2.4
2.4
2.30 2.40 2.30 108,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.5
17.5
17.02 17.87 17.02 6,203,100 7,700 30,600 -0.4
MBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 5,300 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 44,300 0 0 0
MCH
135.7
135.7
138.84 138.94 134.80 443,000 27,300 164,200 -18.9
MCM
26.5
26.5
26.70 26.75 25.50 206,900 1,500 600 0.0
MCO
4.9
4.9
4.90 4.90 4.70 1,900 0 0 0
MCP
27.4
27.4
27.35 27.45 27.35 22,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
7.90 8.60 7.90 500 0 0 0
MDF
5
5
5.40 5.40 5 200 0 0 0
MDG
39.0
39.0
37.10 38.95 37.10 500 0 0 0
MEC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.6
6.6
7.42 7.42 6.55 26,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.5
31.5
31 31.50 30 3,300 0 0 0
MGC
10.7
10.7
10.10 10.70 10.10 400 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.7
27.7
31.50 31.50 27.70 200 0 0 0
MHC
8.3
8.3
9.10 9.10 8.30 8,800 0 0 0
MIC
10
10
8.60 10 8.60 2,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
15.78 15.96 15.63 147,900 1,900 7,700 -0.1
MKP
24
24
25 25 24 8,200 0 0 0
MKV
12.9
12.9
12.20 12.90 12.20 200 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.8
15.8
14.60 15.90 14.60 1,000 0 0 0
MML
28.7
28.7
28.50 29 28.50 28,000 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
14.90 15.20 14.70 56,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.6
18.6
18.60 18.60 18.60 100 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.42 13.46 13.29 8,618,500 819,600 266,300 8.9
MSH
31.2
31.2
30.70 31.20 30.60 52,700 8,300 12,000 -0.1
MSN
68.2
68.2
66.50 68.30 66.40 4,348,300 1,459,700 184,600 86.4
MSR
36.5
36.5
36.04 36.72 35.55 846,600 0 0 0
MST
10.2
10.2
10.20 10.40 10.10 2,298,000 0 0 0
MTA
10.2
10.2
10.10 10.39 10.10 800 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVC
12.3
12.3
12.76 12.76 12.28 37,700 0 0 0
MVN
53.7
53.7
52 54 52 3,000 0 0 0
MWG
71.5
71.5
69.08 72.04 68.98 5,091,200 9,200 44,100 -2.5
MZG
11.9
11.9
11.80 11.90 11.70 325,700 21,900 69,400 -0.6
NAB
12.2
12.2
12.15 12.30 12.15 2,087,100 68,900 94,200 -0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.30 48.40 48 341,100 32,800 17,300 0.7
NAG
6.6
6.6
6.62 6.62 6.43 138,800 0 0 0
NAP
10
10
10 10 10 100 0 0 0
NAS
31
31
31 31 31 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.82 13.82 13.82 0 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.3
17.3
17 17.40 17 33,900 1,200 0 0.0
NBC
7.4
7.4
7.49 7.59 7.31 48,800 0 0 0
NBE
8.2
8.2
8.10 8.20 8.10 3,600 0 0 0
NBP
7.4
7.4
7.20 7.40 7.20 200 0 0 0
NBT
14.3
14.3
14.50 14.50 14.30 300 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.2
11.2
11.20 11.20 11 6,600 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
83.4
83.4
83.70 84.10 82.90 30,100 200 7,100 -0.6
ND2
33.1
33.1
33.06 33.06 33.06 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.5
8.5
8.31 8.49 8.12 139,800 5,500 0 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.8
4.8
4.70 4.90 4.70 14,500 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 600 0 0 0
NED
5.7
5.7
5.80 5.80 5.70 46,900 0 0 0
NET
54.7
54.7
54.09 54.90 54.09 1,000 500 0 0.0
NFC
60
60
58 60 52.60 1,300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8 8.48 8 144,100 1,900 2,400 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62
62
62 62 62 0 0 0 0
NHH
10.0
10.0
9.99 10 9.90 19,100 0 0 0
NHT
11.6
11.6
11.70 11.70 11.45 11,000 0 100 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11.3
11.3
10.90 11.30 10.90 2,181,300 120,700 17,300 1.1
NLG
21.7
21.7
21.90 22.45 21.50 6,985,600 707,600 5,955,200 -114.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.2
37.2
38.40 39.38 37.18 81,200 0 0 0
NNT
62
62
59 62 56.10 1,800 0 0 0
NO1
4.8
4.8
4.80 4.85 4.73 21,900 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.7
10.7
10.66 10.66 10.66 0 0 0 0
NRC
4.8
4.8
4.70 5 4.60 2,402,500 22,900 0 0.1
NSC
66.8
66.8
66.82 67.98 66.72 1,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 21,000 0 0 0
NSL
17.4
17.4
17.56 17.56 17.36 7,200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 0 0 0 0
NT2
21.6
21.6
21.15 21.70 21 894,600 0 0 0
NTC
129
129
127.50 129 127.30 4,500 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
14
14
13.70 14.10 13.55 543,100 0 0 0
NTP
48.6
48.6
48 49 47.90 98,000 0 18,200 -0.9
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
16
16
16 16 16 800 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.6
11.6
11.40 11.70 11.30 587,600 3,400 4,300 0.0
NVL
13.1
13.1
12.81 13.20 12.71 20,836,200 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OCB
10.3
10.3
10.20 10.40 10.15 2,397,400 0 0 0
OCH
6.5
6.5
6.40 6.70 6.20 34,400 0 0 0
ODE
46.8
46.8
46.70 46.80 46.60 20,300 0 0 0
OGC
2.2
2.2
2.15 2.18 2.11 257,300 0 0 0
OIL
12.8
12.8
13.36 13.36 12.57 1,148,200 0 0 0
ONE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.6
21.6
20.55 21.60 20.55 800 0 0 0
ORS
14.1
14.1
13.80 14.30 13.75 3,957,900 0 0 0
PAC
16.2
16.2
15.80 16.25 15.60 219,200 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
21.3
21.3
20.90 21.30 20.75 1,172,400 0 0 0
PAP
26.5
26.5
27 27 26.50 2,000 0 0 0
PAS
2.4
2.4
2.40 2.40 2.30 28,700 0 0 0
PAT
61.3
61.3
61.16 61.44 61.16 7,600 0 0 0
PBC
5.2
5.2
5.40 5.40 5.10 3,500 0 0 0
PBP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
21.5
21.5
21.30 21.65 21.30 1,767,100 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 700 0 0 0
PCE
17.5
17.5
17.47 17.47 17.47 400 0 0 0
PCF
3
3
3 3 2.90 900 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.2
18.2
18 18.20 18 75,400 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.2
10.2
9.80 10.20 9.80 400 0 0 0
PDB
20.7
20.7
20.58 20.67 20.20 20,000 300 500 0.0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
94.0
94.0
93.81 94.00 93.12 11,600 0 0 0
PDR
11.8
11.8
11.50 12 11.45 7,327,400 0 0 0
PDV
8.4
8.4
8.40 8.48 8.35 53,000 0 0 0
PEG
3.1
3.1
3.60 3.60 3.10 1,800 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
38
38 38.20 37.45 180,500 0 0 0
PFL
1.7
1.7
1.70 1.70 1.60 14,300 0 0 0
PGB
9.6
9.6
9.70 9.70 9.40 37,100 0 0 0
PGC
13.2
13.2
12.60 13.45 12.45 173,400 0 0 0
PGD
21.2
21.2
21.60 21.65 21.13 4,000 0 0 0
PGI
22.3
22.3
22.35 22.35 21 11,700 0 0 0
PGN
5.6
5.6
5.70 5.80 5.30 35,100 0 200 0.0
PGS
62
62
51.40 62 51.10 5,000 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
21.3
21.3
21.11 21.76 21.11 4,600 0 0 0
PHC
3.4
3.4
3.53 3.59 3.44 23,000 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
38.8
38.8
37.50 39.10 37.50 247,700 0 0 0
PHR
32.3
32.3
30.88 32.29 30.77 550,500 0 0 0
PHS
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
14.20 14.20 14.20 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
7.7
7.7
7.60 8.08 7.60 2,200 0 0 0
PIV
6.7
6.7
6.50 6.80 6.50 170,500 0 0 0
PJC
37.4
37.4
34.20 37.40 34.20 300 0 0 0
PJS
30.3
30.3
30.31 30.31 30.31 100 0 0 0
PJT
8.8
8.8
8.77 8.77 8.77 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
19.6
19.6
19.10 20 19.10 97,900 1,500 0 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLP
4.3
4.3
4.34 4.34 4.20 61,700 0 0 0
PLX
33.5
33.5
32.68 33.79 32.68 2,576,600 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 1,700 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 600 0 200 0.0
PMG
6.1
6.1
6.14 6.14 6.14 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 100 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
33.2
33.2
31.20 33.15 31.20 8,005,300 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
POS
13.6
13.6
13.60 13.80 13.60 4,300 0 0 0
POT
20.9
20.9
20 20.90 20 1,300 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 400 0 0 0
POW
14.0
14.0
13.85 13.95 13.65 6,454,800 0 0 0
PPC
8.9
8.9
8.80 8.92 8.80 70,400 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.8
25.8
25.40 25.80 25.30 47,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.2
15.2
15.20 15.30 15.10 292,600 0 0 0
PPY
7.4
7.4
7.30 7.40 7 12,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PRE
27.8
27.8
27.46 27.75 27.46 200 0 100 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.9
8.9
8.80 9 8.50 12,100 0 0 0
PSB
4.9
4.9
4.90 5 4.90 4,200 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
13
13
12.50 13 12.50 54,500 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.9
9.9
9.90 10.20 9.80 660,200 21,300 0 0.2
PSL
5.9
5.9
6.50 6.50 5.90 200 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16.8
16.8
17 17 15.10 600 0 0 0
PSW
7.6
7.6
7.41 7.60 7.41 9,500 0 0 0
PTB
33.1
33.1
32.45 33.42 32.40 28,300 0 0 0
PTC
5.9
5.9
5.87 5.91 5.87 1,000 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 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
18.8
18.8
18 18.80 18 9,000 0 0 0
PTL
1.8
1.8
1.80 1.80 1.72 60,700 0 0 0
PTM
11.9
11.9
11.90 11.90 11.90 4,000 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.5
9.5
9.50 9.50 9.40 600 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
5
5
5 5 5 400 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 28,900 0 0 0
PVB
21
21
21 21 20.60 115,700 8,700 48,400 -0.8
PVC
11.9
11.9
11.80 12.10 11.70 366,400 0 0 0
PVD
18.1
18.1
18 18.30 17.90 3,733,400 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.60 5.50 27,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.4
63.4
62.71 64.21 62.62 11,600 1,200 0 0.1
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
19
19
18.90 19 18.90 6,400 0 0 0
PVO
5.7
5.7
5.50 5.70 5.50 12,700 0 0 0
PVP
16.2
16.2
16.13 16.56 16.04 473,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
28.8
28.8
29 29.08 28.25 2,021,400 262,900 34,700 7.8
PVT
18.6
18.6
18.35 18.75 18.30 1,977,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.3
6.3
6.40 6.40 6.30 200 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.4
10.4
10.40 10.60 10.30 21,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
14.1
14.1
14.80 14.80 14.10 6,000 0 0 0
QCG
10.3
10.3
10.65 10.65 10.25 128,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
QNP
31.8
31.8
31.75 31.75 31.75 100 0 0 0
QNS
45.9
45.9
46.19 46.19 45.70 167,900 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
33.1
33.1
33.10 33.10 33.10 0 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 0 0 0 0
QTC
32
32
31.50 32 31.50 600 0 0 0
QTP
11.2
11.2
11.10 11.30 11.10 225,100 0 0 0
RAL
77.2
77.2
76.54 78.28 76.54 4,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 1,200 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
REE
48.4
48.4
46.50 48.40 46.50 985,700 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RTB
24.2
24.2
24.20 24.29 24.20 800 0 0 0
RYG
8.5
8.5
8.37 8.50 8.33 323,700 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 100 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.1
8.1
8.10 8.20 8 43,000 0 0 0
SAB
44.8
44.8
43.90 44.80 43.55 1,227,400 0 0 0
SAC
11.2
11.2
11.28 11.28 11.19 3,000 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 4,800 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.82 5.85 5.80 38,800 0 0 0
SAS
34
34
34.80 36 33.60 34,200 0 0 0
SAV
12.7
12.7
12.65 12.70 12.65 600 0 0 0
SB1
7.0
7.0
6.98 6.98 6.98 100 0 0 0
SBA
25.5
25.5
24.95 25.50 24.95 600 0 0 0
SBB
20.3
20.3
20.10 20.29 19.90 31,300 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 2,600 0 0 0
SBG
12.1
12.1
12 12.10 11.80 75,400 0 0 0
SBH
38.5
38.5
38.50 38.50 38 1,900 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 200 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 100 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.7
4.7
4.50 4.80 4.50 716,200 0 0 0
SBT
21.3
21.3
21.25 21.35 21 644,000 0 0 0
SBV
6.0
6.0
6.03 6.03 6.03 100 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SCG
65
65
65 65.30 64.80 25,700 0 200 0.0
SCI
10.7
10.7
10.80 10.80 10.70 17,500 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 400 0 0 0
SCL
24.9
24.9
24 25.10 23.90 372,600 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.57 4.69 4.57 2,079,800 0 0 0
SCS
44.6
44.6
43.40 44.85 43.40 143,700 0 0 0
SD2
3.6
3.6
3.70 3.70 3.60 1,400 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 15,100 0 100 0.0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.8
9.8
10 10.50 9.80 6,500 0 0 0
SDA
1.8
1.8
1.70 1.80 1.70 19,600 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
8.1
8.1
8.14 8.14 8.14 100 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 100 0 100 0.0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 300 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
50.6
50.6
50.64 50.64 50.64 0 0 0 0
SEB
43.1
43.1
43.12 43.50 42.92 1,300 0 0 0
SED
15.3
15.3
15 15.30 13.60 7,500 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.9
10.9
10.30 10.85 10.25 1,500 0 0 0
SFI
27
27
27 27 27 0 0 0 0
SFN
21.9
21.9
21.90 21.90 21.90 100 0 0 0
SGB
12
12
11.90 12 11.90 2,300 0 0 0
SGC
104.0
104.0
104.04 106.91 103.54 6,800 100 0 0.0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SGN
55.6
55.6
55.40 55.60 55.30 4,800 0 0 0
SGP
20.7
20.7
20.70 21.30 19.80 25,300 0 0 0
SGR
10
10
9.79 10.08 9.67 105,700 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 0 0 0 0
SGT
10.3
10.3
10.35 10.50 9.65 15,600 0 0 0
SHA
4.0
4.0
3.97 4 3.80 16,700 0 0 0
SHB
11.9
11.9
11.55 11.90 11.50 58,669,800 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.4
7.4
7.10 7.50 6.80 1,400 0 0 0
SHI
14
14
14 14 13.85 312,200 0 0 0
SHN
8.1
8.1
8.80 9 8 258,600 0 0 0
SHP
31.1
31.1
30.05 31.10 30.05 8,100 0 0 0
SHS
15.0
15.0
14.69 15.27 14.69 9,607,900 1,200 161,900 -2.5
SID
12.3
12.3
12.50 12.50 12.30 1,400 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.7
49.7
48.55 49.75 48.55 108,800 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
15
15
15 15 15 100 0 0 0
SJD
14.1
14.1
14 14.05 13.95 87,500 0 0 0
SJE
10
10
10.20 10.50 9.40 117,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.3
19.3
19.30 19.30 19.30 100 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
47.15 47.35 46.15 32,100 0 0 0
SKG
7.6
7.6
7.59 7.70 7.57 91,700 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
23.1
23.1
23.30 23.30 23.10 400 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
128.4
128.4
128 128.40 128 3,800 200 0 0.0
SMA
7.5
7.5
7.50 7.50 7.50 600 0 0 0
SMB
38.5
38.5
38.50 38.50 38.40 6,100 0 0 0
SMC
11.1
11.1
10.45 11.15 10.45 189,700 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.0
22.0
22.18 22.18 21.99 2,000 0 0 0
SP2
24.5
24.5
24.20 24.50 24.20 13,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 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
10.4
10.4
10.35 10.35 10.35 0 0 0 0
SPV
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.6
1.6
1.50 1.60 1.50 11,200 0 0 0
SRC
39.9
39.9
39.85 39.85 39.85 0 0 0 0
SRF
7.2
7.2
7.45 7.46 6.73 11,700 0 0 0
SSB
15.6
15.6
15.55 15.55 15.40 2,217,000 0 0 0
SSC
22
22
23 23 22 300 0 0 0
SSG
6
6
6 6 6 600 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.6
19.6
19.02 19.82 18.98 24,344,900 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.6
2.6
2.58 2.63 2.54 59,500 0 0 0
STB
71.5
71.5
71.80 72.50 71.30 3,070,900 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
STD
5.6
5.6
5.70 5.70 5.50 4,600 0 0 0
STG
38.9
38.9
38.85 38.85 38.85 0 0 0 0
STH
18.6
18.6
19.90 19.90 17.50 5,100 0 0 0
STK
8.8
8.8
8.89 8.90 8.34 5,700 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.1
17.1
16.90 17.50 16.90 2,200 0 0 0
SVD
4.2
4.2
4.40 4.40 4.10 61,000 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 423,900 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 500 0 0 0
SWC
24
24
23.80 24 23.40 2,800 0 0 0
SZB
38.2
38.2
38.30 38.40 37.90 1,400 0 0 0
SZC
17.6
17.6
16.74 17.74 16.74 523,500 0 0 0
SZE
7.0
7.0
7.13 7.13 7.04 200 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.6
26.6
26.33 26.61 26.27 4,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
24.2
24.2
23.90 24.50 23.90 45,400 0 0 0
TAL
23.8
23.8
23.25 23.80 23.25 351,800 0 0 0
TAR
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.5
31.5
31.50 31.50 31.50 100 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 500 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.0
30.0
29.15 30.30 29.15 13,434,400 0 0 0
TCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
TCH
11.0
11.0
10.55 11.05 10.41 7,570,600 0 0 0
TCI
9.8
9.8
10.10 10.10 9.80 22,700 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
29.7
29.7
29.55 29.75 29.40 12,600 0 0 0
TCM
16.6
16.6
16.55 16.70 16.35 659,600 0 0 0
TCO
10.6
10.6
10.65 10.70 10.55 383,400 0 0 0
TCR
2.3
2.3
2.14 2.27 2.14 4,300 0 0 0
TCT
17.9
17.9
17.90 17.90 17.90 600 0 0 0
TCW
29.6
29.6
28.60 29.60 28.60 3,800 0 0 0
TCX
40.9
40.9
40.60 41.40 40.60 2,212,100 0 0 0
TD6
6
6
6 6 5.90 61,900 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
7.2
7.2
7.07 7.20 7.02 145,900 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.7
2.7
2.67 2.67 2.52 34,600 0 0 0
TDH
3.3
3.3
3.16 3.34 3.15 56,700 0 0 0
TDM
59.5
59.5
59.20 59.50 59.20 1,300 0 0 0
TDP
25.6
25.6
25.45 25.82 25.45 216,300 0 0 0
TDS
8
8
8 8 8 3,600 0 0 0
TDT
6.4
6.4
6.23 6.42 6.23 69,000 0 0 0
TDW
43.7
43.7
46.54 46.54 43.72 200 0 0 0
TED
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TEG
6
6
5.99 6.02 5.62 28,300 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
41.4
41.4
41.37 41.37 41.37 1,200 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
8
8
9 9.20 7.80 18,300 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 100 0 0 0
THD
131.6
131.6
131.60 131.60 131.60 6,200 0 100 0.0
THG
29.7
29.7
29.65 29.75 29.30 22,100 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.4
7.4
7.20 7.40 7.20 5,900 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TID
18.7
18.7
18.70 18.70 18.70 100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
6
6
5.90 6 5.80 636,200 3,500 60,000 -0.3
TIN
115
115
112 115.50 112 26,500 21,700 10 0
TIP
15.8
15.8
15.64 16.02 15.64 48,400 0 0 0
TIS
4.3
4.3
4.60 4.60 4 14,200 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9.4
9.4
9.50 9.50 8.50 1,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.90 12.90 12.90 100 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.35 8.37 8.30 142,500 0 0 0
TLG
49.1
49.1
49 49.50 48.20 103,000 0 0 0
TLH
4.0
4.0
3.93 4.20 3.93 383,600 0 0 0
TLP
5.8
5.8
6.50 6.50 5.80 300 0 0 0
TMB
49.9
49.9
48 50 48 2,900 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 2,400 0 0 0
TMG
60
60
60 60 60 0 0 0 0
TMP
46.1
46.1
46 46.10 46 6,800 0 0 0
TMS
33.9
33.9
33.89 33.89 33.89 0 0 0 0
TMT
11.1
11.1
11.55 11.55 10.80 900 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
13.2
13.2
12.55 13.16 12.55 2,200 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
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.3
17.3
16.81 17.94 16.81 362,100 0 96,000 -1.7
TNH
8.1
8.1
8.10 8.10 7.97 81,900 0 0 0
TNI
7.0
7.0
6.75 6.95 6.45 1,555,600 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
9.5
9.5
9.79 9.80 9.30 2,400 0 0 0
TNW
14.5
14.5
14.10 14.50 14 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96
96
90.10 97 89 98,200 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.1
12.1
11.96 12.25 11.92 11,241,900 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 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
37.9
37.9
37.95 37.95 37.65 800 0 0 0
TRC
18.6
18.6
18.28 18.70 18.25 28,300 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.4
10.4
10.50 10.50 10.40 3,800 0 0 0
TS3
5.5
5.5
5.80 5.90 5.50 18,600 0 0 0
TSA
15.6
15.6
15.45 15.60 15.45 93,100 0 0 0
TSB
19.3
19.3
19.10 20.20 19.10 2,100 100 100 0
TSC
2.0
2.0
1.98 2 1.97 62,100 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
10.8
10.8
10.40 10.80 10.10 2,300 0 0 0
TTA
10.7
10.7
10.60 10.70 10.60 69,700 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 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.75 1.82 1.75 528,000 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 500 0 0 0
TTH
2
2
2.10 2.10 2 138,300 0 0 0
TTL
7.5
7.5
7 7.50 7 8,800 0 0 0
TTN
12.7
12.7
12.30 12.80 12.20 23,600 0 0 0
TTS
5.6
5.6
5.60 5.60 5.60 400 0 0 0
TTT
30.6
30.6
30.60 30.60 30.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
18.4
18.4
18.36 18.36 18.08 55,300 0 0 0
TV2
26.5
26.5
26 27 25.90 178,600 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
13
13
13.30 13.30 13 600 0 0 0
TV6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.2
7.2
7 7.19 6.99 10,100 0 0 0
TVC
8.4
8.4
8.30 8.50 7.80 6,400 500 0 0.0
TVD
8.8
8.8
8.80 8.90 8.70 5,800 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
8.9
8.9
8.41 8.99 8.41 732,800 0 0 0
TVS
12.9
12.9
12.71 12.94 12.52 152,800 0 0 0
TVT
15.5
15.5
14.15 15.55 14.15 300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 11,400 0 0 0
TYA
16.6
16.6
16.60 16.90 16.60 800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 2.80 2.80 2,100 0 0 0
UDJ
5.8
5.8
5.56 5.75 5.56 12,900 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
57.2
57.2
54.50 57.20 54.50 300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
7.20 7.30 7.10 1,300 0 0 0
UPC
27
27
27 29.70 27 500 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
USD
16.5
16.5
16.70 16.70 16.50 700 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
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.5
5.5
6 6 5.50 500 0 0 0
VAB
10.1
10.1
10.05 10.15 10 527,600 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 100 0 0 0
VAV
33.6
33.6
33.63 33.63 33.63 0 0 0 0
VBB
13.1
13.1
13.15 13.40 13.05 33,000 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
4.5
4.5
4.50 4.50 4.50 1,200 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VC2
3.8
3.8
3.70 3.90 3.70 83,100 0 0 0
VC3
24
24
23.63 24 23.53 1,457,400 0 71,100 -1.8
VC6
19
19
19 19 19 0 0 0 0
VC7
7.3
7.3
7.10 7.50 7.10 125,500 0 0 0
VC9
4.6
4.6
4.80 4.80 4.50 30,600 0 0 0
VCA
6
6
6 6 6 0 0 0 0
VCB
60.8
60.8
59.60 61 59.30 7,642,500 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
289 289 289 100 0 0 0
VCG
15.8
15.8
15.50 16.15 15.40 3,881,300 0 0 0
VCI
21.8
21.8
21.60 22.20 21.40 11,432,900 0 0 0
VCK
31.4
31.4
31.25 31.70 31 3,195,300 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 100 0 0 0
VCP
23.8
23.8
23.90 24 23.60 18,100 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 500 0 0 0
VCS
33.2
33.2
32.60 33.20 32.60 21,600 1,300 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
8.4
8.4
8.40 8.40 8.40 24,600 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
37.5
37.5
37.50 37.50 37.50 100 0 0 0
VDS
12.2
12.2
11.85 12.25 11.85 771,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.80 5,000 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.60 2.80 2.60 10,200 0 0 0
VEA
34.7
34.7
34.50 34.70 34.40 249,300 0 0 0
VEC
30.5
30.5
33 33 30.20 1,800 0 0 0
VEF
80.5
80.5
74.60 84.50 74.60 20,400 0 0 0
VES
23.1
23.1
23.10 23.10 23.10 8,300 0 0 0
VET
14
14
14 14 14 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.3
46.3
46.50 46.50 45.90 27,000 0 0 0
VFR
8.9
8.9
9.21 9.21 8.93 800 0 0 0
VFS
9.8
9.8
9.70 9.80 9.50 958,000 0 12,000 -0.1
VGC
38.3
38.3
37.85 38.60 37.85 401,000 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 300 0 0 0
VGI
79.8
79.8
78.79 80.24 78.31 239,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.6
26.6
26.60 26.70 26.50 14,800 0 0 0
VGR
92.0
92.0
92.26 92.26 91.97 13,000 0 0 0
VGS
18.1
18.1
17.80 18.40 17.80 173,200 0 2,700 0.0
VGT
10.6
10.6
10.53 10.73 10.53 190,300 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
53
53
53 53.50 52.60 308,000 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.9
2.9
2.90 3 2.90 34,500 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.50 225,300 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.7
11.7
12.50 12.50 11.70 300 0 100 0.0
VHM
74
74
74.35 74.85 72.55 5,312,800 0 0 0
VIB
13.6
13.6
13.29 13.56 13.29 8,086,300 0 0 0
VIC
213
213
216 216.30 212 4,179,900 0 0 0
VID
4.5
4.5
4.50 4.51 4.50 7,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 7,700 0 0 0
VIG
4.3
4.3
4.20 4.30 4.20 90,700 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 200 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
10
10
10 10.05 9.96 47,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
24 26.40 24 15,600 0 0 0
VIW
24.6
24.6
24.70 24.90 24 129,300 0 0 0
VIX
12.8
12.8
12.52 12.95 12.48 42,962,200 0 0 0
VJC
126.6
126.6
125.10 127 123.70 1,080,700 0 0 0
VKC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48.1
48.1
47.90 48.20 47.90 6,700 0 0 0
VLC
12.2
12.2
13.50 13.50 11.80 367,100 0 0 0
VLG
6.7
6.7
6.69 6.88 6.69 11,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.8
14.8
13.80 14.80 13.80 2,300 0 0 0
VLW
27.8
27.8
27.78 27.78 27.78 100 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 2,100 0 0 0
VMD
13.7
13.7
13.70 13.70 13.70 7,100 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
45
45
45 45 45 100 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.9
14.9
14.90 14.90 14.90 1,600 0 0 0
VNB
13.3
13.3
12.90 13.30 12.90 13,000 0 0 0
VNC
36.1
36.1
36 36.10 36 2,700 0 0 0
VND
16.9
16.9
16.75 17.20 16.65 9,090,000 0 0 0
VNE
2.1
2.1
2 2.10 1.90 471,300 0 0 0
VNF
13
13
13 13.20 13 2,800 0 1,000 0.0
VNG
7.4
7.4
7.02 7.35 7.02 900 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VNL
19.3
19.3
19.20 19.30 18.80 3,400 0 0 0
VNM
60.3
60.3
60.90 61 60 6,377,600 0 0 0
VNP
17.1
17.1
17.40 17.40 16.70 21,600 0 0 0
VNR
18.2
18.2
18.20 18.29 17.92 2,000 200 0 0.0
VNS
7.5
7.5
7.55 7.55 7.46 11,600 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5
5
5 5 5 100 0 0 0
VNZ
500
500
499.80 506.50 499.80 3,400 0 0 0
VOS
10.0
10.0
10.08 10.31 9.98 618,200 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.9
24.9
24.27 24.95 24.27 13,595,900 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.9
20.9
20.85 21 20.85 1,400 0 0 0
VPG
1.9
1.9
1.87 1.93 1.86 203,100 0 0 0
VPH
3.1
3.1
3.07 3.18 3.07 20,200 0 0 0
VPI
59.1
59.1
57.91 59.73 57.82 1,208,700 0 0 0
VPL
81
81
79 81 77.60 608,000 0 0 0
VPR
7.0
7.0
7.00 7.00 6.91 15,800 0 0 0
VPS
9.6
9.6
10.30 10.30 9.50 14,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.3
26.3
25.40 26.25 25.40 1,167,400 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
12.3
12.3
12.50 12.50 11.65 75,300 0 0 0
VRE
25.2
25.2
24.80 25.50 24.35 5,323,900 0 0 0
VRG
13.1
13.1
13 13.90 13 3,700 0 0 0
VSA
18.3
18.3
18 18.30 18 7,800 0 0 0
VSC
14.2
14.2
14.10 14.45 14 11,846,100 0 0 0
VSE
8
8
8 8 8 0 0 0 0
VSF
28
28
26 28 26 24,300 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
40.73 41.12 40.73 6,200 0 0 0
VSI
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VSM
14.7
14.7
13.30 14.70 13.30 4,100 0 0 0
VSN
12.7
12.7
12.80 12.80 12.70 900 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VTB
11.9
11.9
11.89 11.89 11.62 3,300 0 0 0
VTC
9.8
9.8
9.81 9.81 9.73 7,600 0 0 0
VTD
4.7
4.7
4.60 4.80 4.60 228,700 0 0 0
VTE
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39.3
39.3
39.90 39.90 39 3,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.60 10.65 10.45 105,300 0 0 0
VTP
49.1
49.1
48 50 47.90 467,600 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 1,100 0 0 0
VTR
10.6
10.6
10 10.60 9.90 12,300 0 0 0
VTV
12.9
12.9
12.90 13 12.50 31,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.40 1,119,800 0 0 0
VUA
20.3
20.3
20.30 20.30 20.30 2,600 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
101.9
101.9
101.10 102.90 99.60 68,900 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VWS
21
21
21 21 21 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
302
302
302 302 302 200 0 0 0
WSB
55
55
55 55 55 100 0 0 0
WSS
6.2
6.2
6.30 6.30 5.90 56,200 300 0 0.0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 100 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 10,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
15
15
16 16 14.80 5,200 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
YBM
9.4
9.4
9.42 9.42 9.42 100 0 0 0
YEG
7.6
7.6
7.40 7.67 7.37 625,200 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
279.3
279.3
277.02 279.89 276.96 50,890,593 873,600 1,874,312 -18.9
127.0
127.0
126.27 127.17 126.23 29,192,103 285,476 1,090,290 -18.6
1,917.7
1,917.7
1,880.76 1,920.01 1,878.33 294,820,600 59,020,352 29,316,131 1,088.8
1,762.8
1,762.8
1,745.06 1,767.58 1,737.26 721,604,500 93,942,298 71,145,351 1,055.9

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