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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/08/2026

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 05/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.70 29.70 29.70 300 0 0 0
AAA
7.2
7.2
7.22 7.31 7.15 1,325,200 150,000 21,700 0.9
AAH
1.9
1.9
1.90 1.90 1.80 841,100 0 0 0
AAM
6.8
6.8
6.76 6.76 6.76 2,300 0 0 0
AAN
15.3
15.3
15.30 15.30 15.20 54,400 0 0 0
AAS
7.3
7.3
7.40 7.50 7.20 628,900 0 0 0
AAT
2.2
2.2
2.32 2.34 2.22 58,300 0 22,000 0.0
AAV
6.4
6.4
6.50 6.50 6.30 489,600 100 0 0.0
ABB
16.8
16.8
17.20 17.30 16.70 1,756,700 10,000 151,200 -2.4
ABC
10.3
10.3
10 10.40 10 2,400 0 0 0
ABI
18.7
18.7
18.80 18.80 18.70 5,600 0 0 0
ABR
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ABS
3.1
3.1
3.10 3.17 3.09 150,800 0 0 0
ABT
50.6
50.6
50.40 50.80 50.40 4,100 0 0 0
ABW
13.9
13.9
14.40 14.40 13.80 474,000 0 0 0
ACB
22.5
22.5
22.45 22.55 22.25 11,224,100 2,229,200 2,002,400 5.0
ACC
4.3
4.3
4.44 4.44 4.20 929,400 0 0 0
ACE
35.1
35.1
33.63 35.07 33.44 1,800 0 0 0
ACG
31.6
31.6
31.50 31.70 30.60 3,400 400 0 0.0
ACL
12.4
12.4
11.80 12.40 11.65 18,300 500 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 0 0 0 0
ACV
39.1
39.1
39.70 39.70 39 571,700 8,500 126,500 -4.6
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.1
8.1
8.34 8.34 8.06 1,200 0 0 0
ADP
23
23
23.05 23.05 23 3,900 0 0 0
ADS
8.1
8.1
8.18 8.18 8.01 21,600 0 0 0
AFX
10.7
10.7
10.90 10.90 10.45 220,900 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.5
10.5
10.36 10.68 10.36 786,000 0 17,500 -0.2
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
31.5
31.5
31.40 31.90 31.20 4,200 0 0 0
AGR
12.5
12.5
12.64 12.78 12.45 309,300 10,300 10,100 0.0
AGX
148
148
148 148 148 500 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
47
47
47.40 47.60 46.90 22,000 0 0 0
ALC
20.6
20.6
20.90 20.90 20.60 20,900 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
7.1
7.1
6.80 7.10 6.80 12,600 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 400 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
AMS
6.7
6.7
6.72 6.72 6.62 3,700 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 948,700 0 0 0
ANI
48.1
48.1
48.10 48.10 48.10 0 0 0 0
ANT
21.2
21.2
21.70 21.70 20.40 79,000 0 500 0.0
ANV
17.5
17.5
17.55 17.80 17.40 627,800 6,400 131,400 -2.2
APC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
APF
45
45
45.70 45.70 44.80 54,600 0 0 0
APG
4.8
4.8
4.72 4.86 4.71 358,300 9,000 8,300 0.0
APH
5.7
5.7
5.60 5.80 5.54 483,900 0 0 0
API
5.7
5.7
5.70 5.80 5.60 84,400 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 1,100 0 0 0
APS
6.3
6.3
6.20 6.50 6.10 577,700 28,700 0 0.2
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
16.9
16.9
16.85 16.85 16.85 100 0 0 0
ASM
5.9
5.9
5.96 6.05 5.93 494,500 5,000 7,300 0.0
ASP
11.7
11.7
11.40 12.35 11.25 308,500 0 4,200 0.0
AST
64
64
63.70 64 63.60 7,600 5,200 0 0.3
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
37.8
37.8
38.61 38.61 37.84 1,000 0 0 0
AVG
8.5
8.5
8.40 8.60 8.40 9,900 0 0 0
BAB
10.6
10.6
10.60 11 10.60 6,200 0 0 0
BAF
31.5
31.5
31.75 32 31 2,026,600 396,200 44,400 11.0
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
28
28
28 28 28 100 0 0 0
BBH
9.5
9.5
9.70 9.70 9.50 3,100 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
13
13
12.10 13 12.10 1,500 0 100 0.0
BCA
19
19
19.60 19.60 19 700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.1
6.1
6.10 6.20 6 25,800 0 0 0
BCE
5.6
5.6
5.49 5.56 5.43 390,000 0 0 0
BCF
34.8
34.8
34.82 34.82 34.82 700 0 0 0
BCM
36.6
36.6
37.60 37.65 36.60 632,100 37,800 282,200 -9.1
BCP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
27 27 27 1,000 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
48.39 48.67 47.83 108,700 100 14,800 -0.8
BGE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BGW
16
16
16 16 16 2,000 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 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.0
28.0
28.04 28.04 28.04 400 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BIC
20.1
20.1
20.21 20.21 19.65 8,500 0 1,900 0.0
BID
35.6
35.6
35.94 36.22 35.47 3,378,700 50,400 217,700 -6.4
BIG
4.6
4.6
4.60 4.60 4.40 646,700 100 0 0.0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
13.8
13.8
13.60 14.20 13.60 39,200 0 0 0
BKG
2.1
2.1
2.13 2.16 2.13 51,600 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8
8
8 8 8 0 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 0 0 0 0
BMC
11.2
11.2
11.10 11.45 11.10 6,100 0 1,000 0.0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
13.17 13.17 12.74 59,800 1,400 0 0.0
BMJ
12.7
12.7
12.20 12.70 12.20 3,500 0 0 0
BMK
11.3
11.3
12 12.30 11.20 20,500 200 0 0.0
BMP
149.2
149.2
150 150.30 148.70 84,500 3,500 29,000 -3.8
BMS
13.3
13.3
13.20 13.40 13.20 100,700 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
17
17
16.60 17 16.60 1,100 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 0 0 0 0
BQP
16
16
16 16 16 200 0 0 0
BRC
10.9
10.9
10.84 10.93 10.79 8,200 0 0 0
BRR
19.6
19.6
19.56 19.56 19.56 0 0 0 0
BRS
22
22
22.10 22.10 22 200 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 200 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
28.75 29 28.15 332,700 200 16,200 -0.5
BSL
13
13
12.80 13 12.80 12,600 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
24.9
24.9
24.72 24.92 24.08 10,599,600 492,900 1,236,900 -18.4
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
17.5
17.5
17.51 17.51 17.51 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.9
20.9
21.20 21.20 20.90 1,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
6.9
6.9
6.99 7.07 6.91 46,400 0 0 0
BTS
5
5
5 5 5 0 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
55.4
55.4
55.41 55.41 55.41 2,000 0 0 0
BVB
12.5
12.5
12.60 12.70 12.45 823,100 24,500 200 0.3
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
63.9
63.9
63 63.90 61.70 612,400 250,100 139,400 7.1
BVL
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.8
26.8
27.10 28.20 26.80 844,500 37,400 25,800 0.3
BWA
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BWE
43.8
43.8
43.20 43.80 43.20 51,400 0 25,200 -1.1
BWS
32.7
32.7
32.60 32.70 32 11,800 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.9
14.9
14.88 14.88 14.88 3,700 0 0 0
C32
15.9
15.9
15.95 15.95 15.25 2,200 0 0 0
C47
9.2
9.2
9 9.28 8.90 53,900 0 1,100 0.0
C4G
5.6
5.6
5.70 5.70 5.50 409,200 0 0 0
C69
16.6
16.6
16.40 16.90 16.30 506,100 0 49,700 -0.8
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.9
5.9
5.40 5.90 5.40 5,300 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.1
43.1
43.50 43.50 42.50 9,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.7
13.7
13.70 13.80 13.50 20,000 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
23.1
23.1
23 23.20 23 1,300 0 0 0
CC1
39.0
39.0
34.29 38.95 34.29 600 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCC
7.5
7.5
7.37 7.49 7.37 2,400 0 0 0
CCI
15.7
15.7
15.70 15.70 15.70 100 0 0 0
CCL
3.7
3.7
3.67 3.69 3.65 20,300 0 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 0 0 0 0
CCS
7
7
7.20 7.20 7 300 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
18.7
18.7
18.60 18.70 18.30 144,900 11,500 1,100 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.8
25.8
25.80 25.90 25.80 16,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.20 12.20 11.90 600 0 0 0
CDR
4.4
4.4
3.80 4.40 3.80 17,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12
12
12 12.50 11.90 8,181,900 59,200 392,900 -4.1
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
3
3 3 3 1,000 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
25.73 25.73 25.69 4,100 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
9.5
9.5
9.60 9.60 9.30 13,800 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
7.05 7.18 7.03 195,800 0 0 0
CII
14.2
14.2
14.10 14.60 14.10 10,923,000 566,600 336,100 3.2
CIP
1.4
1.4
1.40 1.40 1.40 1,100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
55.5
55.5
55.30 55.54 55.13 5,000 0 0 0
CKD
21.1
21.1
20.90 21.10 20.90 1,200 0 0 0
CKG
5.7
5.7
5.84 5.85 5.72 61,400 0 0 0
CKV
12.8
12.8
12.85 12.85 12.37 2,500 0 0 0
CLC
51.4
51.4
51.40 51.40 51 1,700 0 0 0
CLH
20.3
20.3
20.20 20.30 20.10 3,800 0 0 0
CLI
27.8
27.8
27.90 28.10 27.70 211,200 0 0 0
CLL
27.1
27.1
27.55 27.55 27.05 16,600 0 0 0
CLM
59.9
59.9
61.20 61.20 59.90 900 0 0 0
CLW
40.7
40.7
40.65 40.65 40.65 100 0 0 0
CLX
13.3
13.3
13.20 13.30 13.20 2,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.2
18.2
18.30 18.30 18.20 300 0 0 0
CMF
369
369
369 369 369 0 0 0 0
CMG
25.3
25.3
25.50 25.60 24.60 201,200 19,600 101,300 -2.0
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
19.3
19.3
19.50 19.50 19.20 9,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
5.90 6.30 5.90 116,100 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CMV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.78 4.79 4.76 27,900 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 0 0 0 0
CNG
20.4
20.4
19.70 20.35 19 48,900 0 1,000 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.4
5.4
5.20 5.50 5.20 3,900 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
16.80 16.80 15.60 500 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
29.9
29.9
29.70 29.90 29.70 34,500 0 0 0
CQT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CRC
5.7
5.7
5.80 5.83 5.64 962,400 9,200 0 0.1
CRE
7.1
7.1
7.15 7.15 7.02 105,800 1,200 1,500 0.0
CRV
26.7
26.7
26.70 26.70 26.70 0 0 0 0
CSC
10.4
10.4
10.80 10.80 10.30 3,400 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
14.5
14.5
14.55 14.70 14.40 149,000 7,800 0 0.1
CST
10
10
10 10 9.90 28,000 0 0 0
CSV
21.8
21.8
21.80 22.20 21.50 398,600 27,500 41,100 -0.3
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
17.2
17.2
17.80 17.80 17.20 300 0 0 0
CTD
63.2
63.2
63.80 65 63 405,300 15,800 58,700 -2.7
CTF
19.0
19.0
18.70 18.95 18.40 392,600 35,700 1,800 0.6
CTG
31.9
31.9
32.10 32.30 31.75 9,430,500 2,618,300 316,600 73.6
CTI
17.4
17.4
17.73 17.77 17.41 134,800 6,000 4,200 0.0
CTP
6.6
6.6
6.30 6.60 6.30 142,600 0 0 0
CTR
75
75
74.40 75.90 73.20 700,000 192,100 138,600 4.0
CTS
22.3
22.3
22.50 23 22.25 1,990,100 17,900 170,800 -3.5
CTT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.5
5.5
5.20 5.50 5.20 38,500 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 216,600 0 0 0
CVT
26.2
26.2
26.20 26.20 26.20 200 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
22.6
22.6
23.10 23.10 22.44 19,600 200 300 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.62 2.65 2.51 29,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.7
7.7
8.39 8.39 7.60 2,800 0 0 0
DBC
16.8
16.8
16.85 17.05 16.60 2,396,500 1,000 276,400 -4.6
DBD
47.3
47.3
47.33 47.38 47.04 30,100 0 5,900 -0.3
DBM
29
29
29 29 29 0 0 0 0
DBT
13.5
13.5
13.70 13.75 13.50 9,700 0 0 0
DC1
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DC2
5.9
5.9
5.50 6.30 5.40 4,000 0 0 0
DC4
6.7
6.7
6.65 6.70 6.62 60,900 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 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
44
44
42.60 44.80 42.60 1,401,800 0 0 0
DCM
31.2
31.2
31.15 31.25 30.60 2,447,200 168,900 818,300 -20.1
DCR
4.9
4.9
6.20 6.20 4.90 200 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
125
125
125 125 125 100 0 0 0
DDB
8.9
8.9
9.70 9.80 8.90 20,800 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 748,400 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 0 0 0 0
DDV
19.2
19.2
19 19.40 18.90 502,200 0 0 0
DFC
29
29
29 29 29 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
36.2
36.2
35.41 36.21 35.41 709,700 1,400 4,800 -0.1
DGT
3.4
3.4
3.40 3.50 3.40 12,900 0 0 0
DGW
38.3
38.3
39.12 39.37 38.29 995,000 152,200 485,100 -13.1
DHA
48
48
48.85 48.85 47.65 49,400 0 0 0
DHB
12.4
12.4
12.90 13 12.20 106,100 0 0 0
DHC
33.8
33.8
33.32 34.39 33.32 535,600 162,800 6,200 5.5
DHD
26.5
26.5
26.50 26.50 26.50 3,900 0 0 0
DHG
89.8
89.8
91.92 91.92 88.98 33,800 500 7,700 -0.7
DHM
6.3
6.3
6.38 6.38 6.30 14,200 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 1,900 0 0 0
DHT
54.1
54.1
54.55 54.55 51.82 13,200 0 5,000 -0.3
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.80 3.80 3.30 6,600 0 0 0
DIG
10.1
10.1
10.19 10.42 10.05 10,921,500 802,900 336,100 5.1
DIH
7.2
7.2
7.20 7.20 7.20 1,600 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
4.60 4.70 4.50 277,600 0 5,200 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.29 2.33 2.27 447,600 15,000 2,600 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
55.6
55.6
55.58 55.58 55.58 0 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
16.4
16.4
16.38 16.38 16.38 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
8
8 8 8 0 0 0 0
DNH
38.9
38.9
38.90 38.90 38.90 100 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
19.1
19.1
19.10 19.10 19.10 300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DP1
27.8
27.8
27.66 27.84 27.66 1,300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.8
59.8
59.60 60.20 58.10 4,200 0 0 0
DPC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
DPG
30.6
30.6
31.50 32.15 30.60 630,700 126,700 131,600 -0.1
DPH
46
46
46 46 46 100 0 0 0
DPM
21.8
21.8
22.30 22.40 21.60 4,947,000 80,100 447,600 -8.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.8
35.8
36.30 36.30 35.70 187,800 100 16,900 -0.6
DQC
9.3
9.3
9.03 9.31 8.93 22,100 0 0 0
DRC
10.5
10.5
10.45 10.55 10.40 100,800 0 0 0
DRG
7.4
7.4
7.45 7.45 7.45 0 0 0 0
DRH
1.6
1.6
1.62 1.63 1.56 167,800 0 0 0
DRI
12.1
12.1
12.31 12.41 12.03 442,900 0 0 0
DRL
41.6
41.6
41.60 41.60 41.50 10,000 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
10.9
10.9
10.65 10.85 10.50 25,400 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.5
22.5
22.50 22.85 22.50 514,200 30,300 16,600 0.3
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.9
12.9
13.40 13.40 12.80 84,200 0 0 0
DSN
36.8
36.8
36.80 37.25 36.80 4,500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.6
8.6
8 8.60 8 252,500 0 0 0
DTA
3.6
3.6
3.42 3.55 3.42 2,400 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.2
12.2
12.30 12.30 12.10 78,200 6,400 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
1.9
1.9
1.80 1.90 1.80 19,200 0 0 0
DTK
11.1
11.1
11.10 11.10 11.10 600 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 500 0 0 0
DTP
68.1
68.1
68.08 68.08 68.08 1,300 0 0 0
DTT
18
18
17.90 18 17.90 400 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 69,600 0 0 0
DVN
17.8
17.8
17.76 17.86 17.67 36,700 0 0 0
DVP
75.1
75.1
74.10 75.64 74.10 12,500 300 0 0.0
DVW
42.5
42.5
42.50 42.50 42.50 300 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.4
13.4
13.42 13.42 13.42 0 0 0 0
DXG
10.8
10.8
11 11.20 10.80 6,841,100 1,032,600 105,800 10.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.8
14.8
14.50 15.10 13.50 180,300 0 0 0
DXS
5.8
5.8
5.92 6 5.82 3,592,900 186,000 304,700 -0.7
DXV
3.7
3.7
3.65 3.65 3.65 0 0 0 0
E12
4
4
4 4 4 300 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 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 0 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 51,200 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
18.2
18.2
18.30 18.65 18.15 6,254,300 0 715,100 -13.1
EIC
19
19
18.80 19 18.70 3,000 0 1,000 0.0
EID
19.2
19.2
19.20 19.20 19.20 100 0 0 0
EIN
1.8
1.8
1.80 1.80 1.80 200 0 0 0
ELC
16.1
16.1
15.78 16.52 15.69 445,500 57,500 10,300 0.8
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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.5
8.5
8.61 8.61 8.45 6,000 0 0 0
EVF
12.6
12.6
12.60 12.60 12.40 1,035,000 10,400 17,000 -0.1
EVG
4.5
4.5
4.40 4.54 4.40 1,119,300 900 34,300 -0.1
EVS
5.7
5.7
5.60 5.80 5.60 164,400 0 0 0
F88
71.8
71.8
72 72.50 71.40 150,700 33,500 0 2.4
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
3.06 3.06 2.97 59,500 0 0 0
FCN
11.0
11.0
10.90 10.95 10.65 717,700 8,800 25,500 -0.2
FCS
6.9
6.9
6.90 6.90 6.90 200 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 100 0 0 0
FGL
5
5
5 5 5 0 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
14.2
14.2
15 15 14.20 800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.4
4.4
4.50 4.53 4.40 107,100 3,800 1,200 0.0
FIT
3.1
3.1
3.20 3.24 3.12 230,900 0 0 0
FMC
33.9
33.9
33.95 34 33.35 25,200 500 2,600 -0.1
FOC
62.2
62.2
62.23 62.23 61.80 15,200 100 0 0.0
FOX
65.7
65.7
66.50 66.70 64.70 65,200 0 0 0
FPT
63.9
63.9
65.64 65.64 63.82 6,877,600 1,485,800 598,800 63.1
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
135
135
134.90 139 133.50 993,100 547,500 260,600 38.7
FSO
8
8
8 8 8 0 0 0 0
FT1
39.5
39.5
39.80 39.80 39.52 900 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
22
22.35 22.60 21.95 877,400 20,300 8,500 0.3
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
9.20 9.20 8.80 59,300 0 0 0
GAS
68.5
68.5
67.83 68.51 66.96 1,138,300 232,300 338,500 -7.3
GCB
5.1
5.1
5.80 5.80 5.10 4,400 0 0 0
GCF
19.2
19.2
19.10 19.20 19 14,900 0 0 0
GDA
11.4
11.4
11.44 11.44 11.44 17,500 0 0 0
GDH
8
8
8.10 8.10 8 5,000 0 0 0
GDT
16.1
16.1
16 16.10 16 6,000 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
69.3
69.3
70.04 71.43 69.15 1,058,600 64,200 122,700 -4.2
GEG
12.2
12.2
12.30 12.30 12.15 229,600 4,400 13,300 -0.1
GEL
30.1
30.1
29 30.50 28.75 3,708,700 782,900 360,300 12.4
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.7
24.7
25 25.10 24.55 12,021,100 595,800 822,900 -5.7
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
24.3
24.3
24.10 24.30 24.10 2,000 0 0 0
GIC
11.8
11.8
12.40 12.40 11.80 200 0 0 0
GIL
7.9
7.9
7.59 7.89 7.50 435,100 100 1,300 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
23.7
23.7
23.75 23.75 23.75 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.4
4.4
4.40 4.40 4.40 8,800 0 0 0
GMD
50.8
50.8
51.27 51.47 50.53 1,064,800 460,500 549,300 -6.8
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
15.6
15.6
15.63 15.63 15.63 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 1.90 3,800 0 0 0
GSM
25
25
24.50 25 24.50 2,400 0 0 0
GSP
9.9
9.9
9.86 9.95 9.82 50,600 0 0 0
GTA
7.4
7.4
7.41 7.41 7.41 0 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
28.65 28.75 28.05 1,300,700 21,500 65,800 -1.3
GVT
72.2
72.2
72.20 72.20 72.20 100 0 0 0
H11
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HAC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
14.1
14.1
14.15 14.25 14 2,319,700 10,900 730,500 -10.1
HAH
45.2
45.2
46.50 46.50 45.20 632,700 95,300 261,600 -7.6
HAM
44
44
44 44 44 1,500 0 0 0
HAN
8.3
8.3
7.20 8.30 7.20 600 0 0 0
HAP
7.1
7.1
7 7.15 6.90 30,500 0 0 0
HAR
3.0
3.0
3.04 3.04 2.93 22,600 400 0 0.0
HAS
8.6
8.6
7.80 8.56 7.61 12,600 0 12,400 -0.1
HAT
25.7
25.7
25.70 25.70 25.70 700 0 700 0.0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.1
9.1
8.88 9.06 8.86 371,100 2,300 100 0.0
HBC
4.3
4.3
4.30 4.40 4.20 599,800 0 0 0
HBD
26
26
26 26 26 300 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 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 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 500 0 0 0
HCC
23.0
23.0
22.72 22.96 22.72 13,800 0 0 0
HCD
6.1
6.1
6.30 6.31 6.14 35,200 100 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.6
25.6
25.25 26.25 25.20 9,122,500 617,900 318,400 7.6
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
7.8
7.8
7.90 7.90 7.80 6,000 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 6.50 100 0 0 0
HDB
21.2
21.2
21.40 21.40 20.96 9,378,200 1,093,300 1,998,000 -23.9
HDC
11.9
11.9
12 12.20 11.80 1,697,200 213,400 231,700 -0.2
HDG
16.8
16.8
16.85 16.85 16.65 1,352,000 18,400 226,900 -3.5
HDM
32
32
32 32 32 0 0 0 0
HDP
26
26
26 26 26 200 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
28
28
28 28 28 1,300 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 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
124.2
124.2
123.24 124.69 121.32 6,700 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
0.80 0.80 0.70 82,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.2
14.2
14.13 14.37 14.04 1,140,400 79,800 65,400 0.2
HHS
10.0
10.0
10.40 10.45 9.95 1,554,300 28,000 14,500 0.1
HHV
10.1
10.1
10.20 10.30 10.05 2,720,400 800 90,000 -0.9
HID
3.5
3.5
3.75 3.80 3.48 774,500 9,500 0 0.0
HII
8.7
8.7
8.67 8.67 8.50 3,471,100 0 32,500 -0.3
HIO
7.3
7.3
7.20 7.30 7.20 2,500 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
26.4
26.4
29 29 26.40 800 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.3
14.3
14.50 14.50 13.90 13,700 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLD
13.5
13.5
13.39 13.49 12.62 42,800 500 1,300 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
10.6
10.6
10.60 10.60 10.60 0 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
20 20 20 0 0 0 0
HMR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMS
29
29
29.50 29.50 29 17,200 0 0 0
HNA
23.4
23.4
21 23.40 21 600 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.4
9.4
9.38 9.38 9.19 4,300 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.7
6.7
6.70 6.80 6.50 2,559,400 3,000 0 0.0
HNI
29.8
29.8
29.80 29.80 29.80 0 0 0 0
HNM
8
8
8 8.10 8 207,600 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 3,900 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.7
31.7
32 32.20 31.55 13,800 0 3,100 -0.1
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,600 0 0 0
HPG
22
22
22.35 22.60 21.95 27,963,700 5,015,500 3,099,900 42.4
HPH
15
15
15 15 15 1,700 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
67
67
68 68 67 12,900 0 8,600 -0.6
HPT
29.1
29.1
29.10 29.10 29.10 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.4
4.4
4.45 4.46 4.35 1,577,100 5,000 0 0.0
HQC
2.2
2.2
2.18 2.24 2.17 2,317,200 41,400 53,300 0.0
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
34.5
34.5
34.55 34.55 34.45 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.8
10.8
10.90 11 10.75 2,189,700 34,000 220,900 -2.0
HSL
8.7
8.7
9.38 9.38 8.70 171,300 3,100 24,300 -0.2
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.5
15.5
15.90 15.90 15.50 4,500 0 0 0
HSV
4
4
4 4 3.80 1,900 0 0 0
HT1
12.8
12.8
13.04 13.63 12.70 251,100 100,200 31,600 1.0
HTC
33.5
33.5
33.47 33.47 33.47 100 0 0 0
HTE
2.7
2.7
2.70 2.70 2.60 7,100 0 0 0
HTG
34.3
34.3
34.70 34.70 34.30 3,400 0 0 0
HTI
19.0
19.0
18.90 19 18.80 16,100 0 0 0
HTL
19.3
19.3
19.33 19.33 19.33 1,300 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HTN
4.7
4.7
4.72 4.80 4.70 113,900 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
HU1
5.6
5.6
5.61 5.61 5.61 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 100 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 1,000 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
10.6
10.6
10.64 10.68 10.64 5,000 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14
14
14.30 14.50 14 1,409,000 2,400 0 0.0
HVA
2
2
2 2 2 0 0 0 0
HVH
10.7
10.7
10.95 11 10.40 303,700 0 11,600 -0.1
HVN
24.9
24.9
24 25.10 24 2,428,000 1,614,900 17,300 39.7
HVT
23.5
23.5
23.70 23.90 23.30 55,600 0 0 0
HVX
2.5
2.5
2.50 2.60 2.40 1,700 0 0 0
HWS
14.9
14.9
14.80 14.90 14.40 6,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
2.20 2.30 2.20 2,800 0 0 0
ICG
16
16
16 16 16 0 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
25.19 25.28 25.19 3,900 0 0 0
ICT
17
17
16.90 17.05 16.90 27,100 0 0 0
IDC
33
33
33.30 33.70 33 1,013,500 82,700 390,000 -10.2
IDI
5.0
5.0
4.90 5.10 4.87 436,600 0 600 0.0
IDJ
3.7
3.7
3.80 3.90 3.70 655,400 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.7
20.7
20.60 20.70 20.50 5,100 0 0 0
IFS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
IJC
7.4
7.4
7.41 7.47 7.26 1,120,200 41,400 64,300 -0.2
ILA
6.9
6.9
6.80 7 6.80 2,900 0 0 0
ILB
18.3
18.3
18.38 18.38 18.14 32,300 0 0 0
ILC
7
7
7 7 7 100 0 0 0
ILS
19.9
19.9
20.80 20.80 19.90 26,700 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.8
36.8
36.10 38.55 36.10 89,000 0 43,600 -1.6
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
36.9
36.9
36.90 36.90 36.90 25,000 0 0 0
IPA
13.4
13.4
13.74 13.83 13.39 30,100 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
23.90 23.90 23.90 0 0 0 0
IST
30.4
30.4
32.87 32.87 30.39 1,600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.4
9.4
9.60 9.65 9.24 83,300 0 0 0
ITD
11.5
11.5
11.86 11.86 11.53 11,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 106,600 0 0 0
ITS
3.4
3.4
3.40 3.40 3.40 100 0 0 0
IVS
6.3
6.3
6.46 6.46 6.26 21,500 2,000 1,000 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.1
3.1
3.07 3.10 3.05 88,200 400 4,700 0.0
KBC
28.3
28.3
28.40 28.50 28.10 1,218,300 104,300 84,700 0.6
KCB
10.1
10.1
10.10 10.30 10 7,600 300 0 0.0
KDC
51.8
51.8
51.80 51.90 51.50 57,900 8,500 4,100 0.2
KDH
16.5
16.5
16.59 17 16.36 7,220,600 1,161,300 1,167,900 -0.1
KDM
20.2
20.2
19.30 20.40 19.30 3,400 0 0 0
KGM
5.5
5.5
5.40 5.50 5.40 500 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.71 4.80 4.71 2,781,100 72,100 39,700 0.2
KHP
9.8
9.8
9.70 9.75 9.70 11,000 0 0 0
KHS
13.1
13.1
13.20 13.30 12.80 5,100 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 4,500 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KLB
12.8
12.8
12.05 12.85 11.90 1,083,500 7,300 66,100 -0.7
KMR
2.3
2.3
2.35 2.36 2.19 6,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.5
34.5
34.50 34.70 34 77,800 0 5,100 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.5
13.5
13.75 13.95 13.45 687,600 0 30,000 -0.4
KSD
5.3
5.3
5.30 5.40 5.30 300 0 0 0
KSF
82.3
82.3
80.40 85 80.40 145,500 21,100 6,300 1.2
KSQ
1
1
1 1 1 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
122.1
122.1
110.70 122.10 108.90 136,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.8
20.8
20.83 20.83 20.83 30,700 0 0 0
KTS
19
19
19.80 19.80 19 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 1 12,300 0 0 0
L10
23.5
23.5
23.50 23.50 23.50 0 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 100 0 0 0
L14
18
18
18.10 18.20 18 49,700 1,700 0 0.0
L18
16
16
16 16 15.40 54,600 0 0 0
L35
3.5
3.5
3.50 3.50 3.50 1,500 0 0 0
L40
23.4
23.4
22.70 23.40 22.50 99,900 0 0 0
L43
1.6
1.6
1.60 1.70 1.60 2,000 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
19.6
19.6
19.55 19.60 19.55 1,200 0 0 0
LAI
8.5
8.5
8.10 8.50 7.80 35,700 0 0 0
LAS
11.4
11.4
11.02 11.48 11.02 369,900 0 0 0
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
15.3
15.3
15.30 15.30 15.10 3,600 0 0 0
LBM
27.5
27.5
27.30 27.50 27.10 13,800 1,300 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.29 7.32 7.20 740,500 45,200 24,800 0.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.9
2.9
3.01 3.04 2.85 724,000 900 1,200 0.0
LDP
7.9
7.9
7.90 8 7.80 15,800 0 0 0
LDW
26.7
26.7
23.30 26.70 23.30 300 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
5.0
5.0
5 5 4.90 17,900 0 0 0
LHC
44.9
44.9
43.10 45.50 43 15,300 0 300 0.0
LHG
25.6
25.6
25.53 25.67 25.48 135,900 1,600 6,400 -0.1
LIC
32.9
32.9
32.90 34.70 32.90 11,900 0 0 0
LIG
3.3
3.3
3.40 3.50 3.30 41,700 0 0 0
LIX
24.9
24.9
25 25 24.50 8,100 0 0 0
LKW
31.3
31.3
31.30 31.30 31.30 0 0 0 0
LLM
33.2
33.2
33.30 33.30 30.10 113,900 0 800 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
12.6
12.6
13 13 12.60 101,100 0 0 0
LMC
7.1
7.1
6.50 7.10 6.50 11,300 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
7.8
7.8
7.79 7.79 7.79 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53
53
54.30 54.30 52.80 2,718,100 562,900 425,300 7.4
LPT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
32.9
32.9
32.20 32.90 32 14,900 0 0 0
LSS
8.0
8.0
7.99 7.99 7.92 21,100 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
20.1
20.1
21.10 21.10 20.10 900 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 12.10 12.10 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.2
20.2
20.41 20.41 20.03 14,039,700 5,677,900 596,200 123.5
MBG
2.3
2.3
2.30 2.40 2.20 229,900 38,200 0 0.1
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.3
17.3
17.68 17.97 17.31 6,748,000 1,600 18,800 -0.3
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 6,000 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 20,300 0 0 0
MCH
135.0
135.0
135.98 135.98 135.00 226,700 110,200 33,300 10.5
MCM
25.9
25.9
26.25 26.25 25.50 163,800 900 0 0.0
MCO
4.8
4.8
4.80 4.80 4.60 1,400 0 0 0
MCP
27.6
27.6
27.35 27.55 27.35 36,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
MDF
5
5
5 5 5 6,100 0 0 0
MDG
37
37
37.90 37.90 37 1,400 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
6.9
6.9
6.50 7.30 6.30 6,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.2
31.2
30.70 31.30 30.60 2,400 0 0 0
MGC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
4.9
4.9
4.90 6.90 4.90 2,900 0 0 0
MH3
29.6
29.6
29.60 29.60 29.60 0 0 0 0
MHC
8.3
8.3
8.01 8.50 8.01 3,600 0 1,100 0.0
MIC
10
10
10 10 10 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
16.01 16.01 15.78 58,300 1,300 100 0.0
MKP
25.5
25.5
25 25.50 25 1,300 0 0 0
MKV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.3
15.3
15.30 15.30 15.30 500 0 0 0
MML
28.1
28.1
28.50 28.60 28 27,200 0 0 0
MNB
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
15 15.10 14.90 17,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
17.1
17.1
17.10 17.10 17.10 800 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19
19
19 19 19 1,000 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.50 13.58 13.33 6,719,100 344,500 1,925,600 -25.4
MSH
30.9
30.9
31 31.15 30.85 93,000 0 37,000 -1.1
MSN
67.2
67.2
68.80 69.40 67 4,183,900 292,900 878,600 -40.0
MSR
38.4
38.4
38.49 39.47 38.19 1,700,100 0 0 0
MST
10.3
10.3
10.20 10.30 10.10 1,108,200 34,500 1,400 0.3
MTA
10.1
10.1
10.10 10.39 10.00 3,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
MVC
12.9
12.9
13.04 13.04 12.76 40,000 0 0 0
MVN
53
53
54.80 54.80 53 6,600 0 0 0
MWG
71.3
71.3
71.45 71.94 70.07 3,955,700 9,200 18,900 -0.7
MZG
11.9
11.9
11.70 11.95 11.70 884,100 169,500 173,500 0.0
NAB
12.0
12.0
12.10 12.20 11.95 1,429,500 43,000 241,200 -2.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.20 48.40 48.05 334,500 14,000 17,800 -0.2
NAG
6.8
6.8
6.62 6.81 6.62 80,800 0 0 0
NAP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 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
17.2
17.2
17 17.25 16.95 31,500 0 0 0
NBC
7.5
7.5
7.50 7.50 7.30 57,300 0 0 0
NBE
8.2
8.2
8.10 8.20 8.10 800 0 0 0
NBP
7.3
7.3
7.20 7.30 7.20 2,600 0 0 0
NBT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.9
11.9
12 12 11.90 200 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
82.5
82.5
82.90 82.90 82.10 25,500 4,000 18,900 -1.2
ND2
33.4
33.4
33.06 33.42 33.06 4,600 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.6
8.6
8.49 8.58 8.31 183,000 0 1,000 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.80 4.80 4.60 10,100 0 0 0
NDW
17
17
16.80 17 16.80 200 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 100 0 0 0
NED
5.6
5.6
5.60 5.60 5.30 82,400 0 0 0
NET
53.9
53.9
54.00 54.09 53.91 1,500 0 0 0
NFC
58.8
58.8
54.20 58.80 54.20 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.2
8.2
8.39 8.49 8.20 124,200 0 3,600 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
9.5
9.5
10.15 10.20 9.50 75,600 0 0 0
NHT
11.5
11.5
11.50 11.50 11.50 2,800 0 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
11.1
11.1
11.20 11.25 11.05 1,839,600 257,300 13,000 2.7
NLG
21.8
21.8
22.10 22.55 21.75 3,505,800 340,700 1,322,000 -21.7
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.9
38.9
39.33 39.33 38.45 60,700 0 0 0
NNT
56.3
56.3
56.30 56.30 56.30 100 0 0 0
NO1
4.8
4.8
4.75 4.82 4.70 31,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 2,000 0 0 0
NQN
10.7
10.7
10.66 10.66 10.66 0 0 0 0
NRC
4.7
4.7
4.90 4.90 4.70 971,100 0 0 0
NSC
66.8
66.8
64.88 66.82 64.88 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.30 4.30 4.20 16,800 3,000 0 0.0
NSL
16.4
16.4
16.40 16.40 16.40 6,100 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
21.3
21.3
21.50 21.60 21.15 369,700 0 0 0
NTC
129.2
129.2
127 131.90 127 11,300 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
13.7
13.7
13.85 14.10 13.65 301,200 0 0 0
NTP
48.7
48.7
49.50 49.60 47.80 276,400 5,100 228,400 -10.7
NTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NTW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.6
11.6
11.60 11.90 11.40 566,400 0 3,600 0.0
NVL
13.8
13.8
13.35 14.00 13.35 33,084,900 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.2
7.2
7.09 7.44 7.09 800 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
10.4
10.4
10.40 10.45 10.30 2,265,400 0 0 0
OCH
6.5
6.5
6.50 6.60 6.40 19,500 0 0 0
ODE
46.7
46.7
46.40 46.70 46.40 18,100 0 0 0
OGC
2.2
2.2
2.25 2.29 2.21 192,800 0 0 0
OIL
12.8
12.8
12.67 12.77 12.47 1,378,800 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
21.4
21.4
21.60 21.60 21.40 900 0 0 0
ORS
14.1
14.1
14.40 14.60 13.95 3,847,400 0 0 0
PAC
15.8
15.8
16.15 16.20 15.80 138,500 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
21.2
21.2
21.40 21.50 21.05 826,600 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2.3
2.3
2.30 2.30 2.20 843,400 0 0 0
PAT
61.3
61.3
61.54 61.54 61.16 4,800 0 0 0
PBC
5.7
5.7
5.70 5.80 5.50 8,500 0 0 0
PBP
10.3
10.3
10.23 10.32 10.23 6,900 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
21
21
21.60 21.65 21 2,158,900 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.84 0 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 400 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.2
18.2
18 18.30 18 79,500 0 4,400 -0.1
PCM
14
14
14 14 14 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
21.6
21.6
21.99 21.99 21.52 3,000 700 0 0.0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.8
93.8
93.81 93.81 93.61 8,700 0 0 0
PDR
12
12
12.25 12.40 12 7,732,300 0 0 0
PDV
8.4
8.4
8.37 8.37 8.17 215,100 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 300 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
40
40
40 40.85 39.90 231,000 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 20,500 0 0 0
PGB
9.8
9.8
9.60 9.80 9.50 21,000 0 0 0
PGC
13
13
13 13.10 12.75 20,800 0 0 0
PGD
21.6
21.6
21.60 21.60 21.60 600 0 0 0
PGI
23.2
23.2
23.40 23.40 23.20 21,500 0 0 0
PGN
5.4
5.4
5.50 5.50 5.20 19,200 100 0 0.0
PGS
64.5
64.5
64.80 66.80 61 400 0 0 0
PGT
7
7
6.30 7 6.30 700 0 0 0
PGV
21.3
21.3
21.71 21.71 21.11 7,500 0 0 0
PHC
3.6
3.6
3.57 3.61 3.52 81,500 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
40.7
40.7
40.60 42 40.30 490,300 0 0 0
PHR
31.6
31.6
32.45 32.45 31.53 388,400 0 0 0
PHS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14
14
12.80 14 12.80 900 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
7.8
7.8
7.70 7.76 7.70 700 0 0 0
PIV
6.7
6.7
6.70 6.90 6.60 138,000 0 0 0
PJC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
PJS
30.3
30.3
30.31 30.31 30.31 0 0 0 0
PJT
8.9
8.9
8.02 8.94 8.02 600 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
19.5
19.5
19.60 19.70 19.30 116,200 100 0 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
4.20 4.40 3.60 3,200 0 0 0
PLP
4.4
4.4
4.30 4.41 4.20 61,100 0 0 0
PLX
34.3
34.3
33.35 34.40 33.10 2,306,500 0 0 0
PMB
9.4
9.4
9.45 9.54 9.45 1,100 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
5.9
5.9
5.81 5.90 5.81 600 0 0 0
PMJ
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 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
36
36
36 36 36 100 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
37.9
37.9
37.25 37.90 36.75 7,807,700 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 3,300 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
14
14
14.70 14.70 14 4,500 0 0 0
POT
20.5
20.5
20.50 20.50 20.50 1,400 0 0 0
POV
7.1
7.1
7.20 7.20 7.10 3,000 0 0 0
POW
13.8
13.8
14.05 14.05 13.65 9,235,600 0 0 0
PPC
8.8
8.8
8.85 8.90 8.82 116,300 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.1
26.1
26.20 26.20 26 12,000 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
15.1
15.1
15.20 15.20 15 263,700 0 0 0
PPY
7.2
7.2
7.10 7.20 7.10 3,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PRE
28.1
28.1
27.95 28.15 27.95 3,800 0 0 0
PRO
5.6
5.6
5.60 5.60 5.60 200 0 0 0
PRT
8.6
8.6
8.60 8.60 8.60 900 0 0 0
PSB
4.9
4.9
4.80 4.90 4.80 3,600 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
13.2
13.2
13.80 13.90 13.20 44,400 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
9.7
9.7
9.70 10 9.70 278,700 0 6,400 -0.1
PSL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18
18
18 18 18 100 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 36,300 0 0 0
PTB
32.5
32.5
33.42 33.57 32.36 64,500 0 0 0
PTC
6
6
6 6 5.73 185,200 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
18.5
18.5
18 18.50 18 500 0 0 0
PTL
1.8
1.8
1.86 1.86 1.77 380,800 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 5,000 0 0 0
PTT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTV
4.9
4.9
4.90 4.90 4.90 1,000 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 54,400 0 0 0
PVB
20.5
20.5
20.70 20.70 20.40 48,300 0 1,000 0.0
PVC
11.7
11.7
11.70 11.90 11.60 414,000 0 0 0
PVD
17.9
17.9
18.10 18.10 17.70 3,215,300 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 84,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.6
64.6
65.26 65.35 64.65 7,300 0 500 0.0
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 2,100 0 0 0
PVO
5.8
5.8
5.60 5.80 5.50 4,800 0 0 0
PVP
16.0
16.0
16.04 16.13 15.80 543,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
28.5
28.5
28.75 28.75 28.25 2,239,500 192,700 124,400 2.4
PVT
18.3
18.3
18.45 18.65 18.10 4,374,200 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
6.30 6.30 6.30 100 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
11.4
11.4
10.60 11.90 10.50 112,000 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
14.7
14.7
14.70 14.70 14.70 0 0 0 0
QCG
10.4
10.4
10.40 10.45 10.35 103,500 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
5.5
5.5
5.50 5.50 5.50 600 0 0 0
QNP
32.0
32.0
31.60 31.95 31.60 200 0 0 0
QNS
45.9
45.9
46.19 46.28 45.89 49,600 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 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
33.5
33.5
33.50 33.50 33.50 100 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
31
31
31 31 30 14,700 0 0 0
QTP
11.2
11.2
11.30 11.30 11.20 216,400 0 0 0
RAL
78.7
78.7
78.19 78.67 78.19 2,400 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 100 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
47.5
47.5
48.35 48.70 47.40 505,300 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 24.20 24.20 700 0 0 0
RYG
8.5
8.5
8.37 8.45 8.27 57,000 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 0 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
8
8.10 8.20 7.70 25,200 0 0 0
SAB
44.4
44.4
45 45.10 44.40 488,100 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 0 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.80 5.88 5.80 75,200 0 0 0
SAS
33.3
33.3
33.30 33.30 33 23,100 0 0 0
SAV
12.9
12.9
12.75 12.85 12.75 1,800 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 400 0 0 0
SBA
25.2
25.2
25.10 25.15 24.90 600 0 0 0
SBB
19.8
19.8
19.80 19.80 19.40 6,900 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 300 0 0 0
SBG
12
12
12.10 12.10 11.70 68,900 0 0 0
SBH
38.4
38.4
38.50 38.50 38.40 3,900 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 20,000 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.7
4.7
4.60 4.80 4.60 624,400 0 0 0
SBT
20.7
20.7
21.30 21.40 20.65 605,700 0 0 0
SBV
6.1
6.1
6.15 6.15 5.70 800 0 0 0
SC5
14.1
14.1
14.05 14.05 14.05 100 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
64.6
64.6
64.50 64.70 64.40 28,000 0 0 0
SCI
11
11
11 11 11 100 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
24.7
24.7
24.60 25 24.40 208,800 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.63 4.73 4.60 989,500 0 0 0
SCS
44.7
44.7
44.50 44.90 44.50 124,800 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.9
8.9
8.90 8.90 8.90 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 3,000 0 400 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
10.6
10.6
10.40 10.60 10.40 6,400 0 0 0
SDA
2
2
2 2 2 141,200 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9
9
9 9 9 300 0 0 0
SDK
8.7
8.7
8.41 8.75 8.41 18,400 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 1,000 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 5,000 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 0 0 0 0
SED
14.8
14.8
15.30 15.40 14.80 3,800 0 0 0
SEP
19
19
19 19 19 3,000 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.50 10.85 10.15 1,800 0 0 0
SFI
28.3
28.3
27.90 28.30 27.90 1,000 0 0 0
SFN
21.4
21.4
25.90 25.90 21.40 1,300 0 0 0
SGB
12
12
12.10 12.10 12 2,200 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 10,400 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
9.8
9.8
10.50 10.50 9.80 200 0 0 0
SGN
56
56
55.50 56.40 55.50 10,200 0 0 0
SGP
20.7
20.7
20.80 21 20.30 12,100 0 0 0
SGR
9.9
9.9
9.79 9.88 9.75 98,900 0 0 0
SGS
13.3
13.3
12.84 13.30 12.84 300 0 0 0
SGT
9.6
9.6
10.80 10.80 9.63 139,400 0 0 0
SHA
4.0
4.0
3.85 3.98 3.80 13,400 0 0 0
SHB
11.8
11.8
11.80 11.90 11.65 50,594,900 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7
7
7.50 7.50 6.40 700 0 0 0
SHI
14.0
14.0
13.90 14 13.90 70,900 0 0 0
SHN
8.6
8.6
9.70 9.70 8.40 195,400 0 0 0
SHP
31
31
30.70 31 30.30 3,300 0 0 0
SHS
15.4
15.4
15.27 15.65 15.17 11,122,600 230,100 24,000 3.3
SID
11.3
11.3
11.30 11.30 11.20 800 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
51
51
51 51.70 50.80 187,500 0 0 0
SIV
40
40
40 40 40 6,400 0 0 0
SJ1
15.3
15.3
13.50 15.30 12.60 1,000 0 0 0
SJD
14.0
14.0
13.95 14 13.95 31,400 0 0 0
SJE
10.8
10.8
10.90 10.90 10.40 72,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.1
47.1
47.50 47.50 46.10 73,700 0 0 0
SKG
7.7
7.7
7.70 7.70 7.55 70,200 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 200 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
24
24
24 24 24 400 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
128
128
128.50 128.50 128 12,900 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
38.60 39 38.60 4,900 0 0 0
SMC
10.8
10.8
10.80 10.95 10.60 61,500 0 0 0
SMN
6.3
6.3
6.50 6.50 6.30 5,100 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
21.7
21.7
21.99 21.99 21.71 4,900 0 0 0
SP2
25
25
25 25 25 3,500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 2,000 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 10.35 100 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
1.5
1.5
1.50 1.50 1.50 300 0 0 0
SRC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SRF
7.4
7.4
7.06 7.45 6.94 5,000 0 0 0
SSB
15.4
15.4
15.40 15.40 15.15 2,157,500 0 0 0
SSC
20.7
20.7
20.70 20.70 20.65 700 0 0 0
SSG
6
6
6 6 6 500 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.5
19.5
19.86 19.86 19.46 16,489,600 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.6
2.6
2.66 2.66 2.52 132,600 0 0 0
STB
73.2
73.2
74.50 74.90 73.20 2,746,300 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 800 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
STG
40.7
40.7
40.65 40.65 40.65 0 0 0 0
STH
20.4
20.4
20.50 20.50 20.40 45,300 0 0 0
STK
8.5
8.5
8.93 8.93 8.28 19,400 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
17.5
17.5
17.50 17.50 17.50 700 0 0 0
SVD
4.1
4.1
4.15 4.15 4.14 57,000 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.70 337,500 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 100 0 0 0
SWC
24.8
24.8
24.60 24.90 23.80 12,500 0 0 0
SZB
38.7
38.7
38.40 38.80 38.40 19,000 0 0 0
SZC
17.5
17.5
17.74 17.98 17.41 453,300 0 0 0
SZE
7.1
7.1
7.13 7.13 7.04 3,200 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.7
26.7
26.66 26.66 26.66 0 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10
10
10.20 10.20 10 8,700 0 0 0
TAB
32.9
32.9
32.80 33 32.80 56,400 0 0 0
TAH
23.5
23.5
23.80 23.90 23.50 49,000 0 0 0
TAL
25.7
25.7
26.30 26.40 25.35 557,300 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
32
32
32 32 32 100 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
29.7
29.7
29.90 30.05 29.55 12,029,900 0 0 0
TCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
TCH
11.1
11.1
11.27 11.45 11 6,925,600 0 0 0
TCI
9.9
9.9
9.99 9.99 9.89 8,200 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
29.6
29.6
29.70 29.75 29.50 5,800 0 0 0
TCM
16.8
16.8
16.60 17.10 16.50 877,300 0 0 0
TCO
10.6
10.6
10.60 10.60 10.45 212,000 0 0 0
TCR
2.1
2.1
2.12 2.12 2.12 0 0 0 0
TCT
17.8
17.8
18 18 17.75 1,200 0 0 0
TCW
29
29
29 29 29 500 0 0 0
TCX
39.6
39.6
40.95 40.95 39.60 2,462,600 0 0 0
TD6
6
6
5.90 6 5.90 61,300 0 0 0
TDB
38.1
38.1
39.10 39.30 38.10 2,200 0 0 0
TDC
7.1
7.1
7.22 7.22 7 67,800 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.4
2.4
2.51 2.51 2.42 67,500 0 0 0
TDH
3.3
3.3
3.40 3.44 3.20 18,500 0 0 0
TDM
60.3
60.3
58.20 60.30 58.20 33,900 0 0 0
TDP
25.7
25.7
25.73 26.09 25.73 302,900 0 0 0
TDS
8
8
8 8 8 900 0 0 0
TDT
6.6
6.6
6.70 6.70 6.61 26,700 0 0 0
TDW
43.7
43.7
43.72 43.72 43.72 0 0 0 0
TED
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TEG
6.1
6.1
6.10 6.20 5.85 700 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 100 0 0 0
TGP
6.5
6.5
6.10 6.50 6.10 40,000 0 0 0
TH1
7.2
7.2
7.80 7.80 6.60 33,800 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
159.1
159.1
159.10 159.10 159.10 6,900 0 100 0.0
THG
29.5
29.5
29.60 29.70 29.20 33,900 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
7.3
7.3
7.30 7.30 7.30 5,600 5,000 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17.2
17.2
15.50 17.20 15.50 200 0 0 0
TID
21
21
20 21 20 6,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.90 6 5.80 667,100 0 5,100 0.0
TIN
112.5
112.5
110.10 112.50 105 20,700 3,000 0 0
TIP
15.7
15.7
15.92 15.97 15.69 21,500 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 1,700 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9
9
10.60 10.60 8.90 5,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.5
12.5
10.70 12.50 10.70 200 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.30 8.35 8.26 140,800 0 0 0
TLG
48.6
48.6
48.65 48.65 48.20 170,700 0 0 0
TLH
4.0
4.0
4.02 4.04 3.98 116,000 0 0 0
TLP
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TMB
48.4
48.4
48.40 48.40 48.40 600 0 0 0
TMC
7
7
6.80 7 6.80 2,600 0 0 0
TMG
69
69
69 69 69 0 0 0 0
TMP
49.7
49.7
47.90 49.70 47.90 1,500 0 0 0
TMS
33.9
33.9
33.89 33.89 33.89 0 0 0 0
TMT
11
11
11 11 10.95 2,700 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.8
12.8
12.55 13.42 12.55 1,600 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 10.10 400 0 0 0
TNC
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.2
17.2
17.28 17.38 17.00 391,500 3,900 36,300 -0.6
TNH
8.4
8.4
8.30 8.58 8.30 211,800 0 0 0
TNI
6.4
6.4
6.60 6.68 6.40 1,796,900 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 100 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
10.0
10.0
9.60 9.97 9.30 27,800 0 0 0
TNW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
97
97
98.20 98.40 97 31,300 0 0 0
TOT
14.6
14.6
13.70 14.60 13.60 400 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.4
12.4
12.21 12.63 12.21 20,657,300 0 0 0
TPC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
53
53
53 53 53 500 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
37.90 37.90 37.90 2,000 0 0 0
TRC
18.6
18.6
19 19 18.58 80,700 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.2
10.2
10.30 10.80 10.20 9,000 0 0 0
TS3
5.3
5.3
5.40 5.50 5.20 19,800 0 0 0
TSA
15.6
15.6
15.65 15.70 15.55 81,600 0 0 0
TSB
19.4
19.4
19.50 20.20 19.40 7,000 0 300 0.0
TSC
2.1
2.1
2.04 2.10 2.04 101,200 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 400 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
9.90 11 9.90 10,100 0 0 0
TTA
11.7
11.7
11.30 11.75 10.55 3,030,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTD
99.1
99.1
99.08 99.08 99.08 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.84 1.86 1.81 314,200 0 0 0
TTG
12.6
12.6
12.50 12.60 12.50 600 0 0 0
TTH
2
2
2.10 2.10 2 40,300 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TTN
12.6
12.6
12.40 12.70 12.40 4,900 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TTT
32
32
32 32 32 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
18.3
18.3
18.36 18.36 18.17 16,700 0 0 0
TV2
26.6
26.6
26.80 26.80 26.35 98,500 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 1,000 0 0 0
TV4
12.9
12.9
12.90 13 12.90 7,200 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.2
7.2
7.17 7.20 7.15 9,800 0 0 0
TVC
8.2
8.2
8.70 8.70 8.20 5,100 0 1,200 0.0
TVD
8.7
8.7
8.80 8.80 8.60 7,200 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
8.7
8.7
8.90 8.90 8.70 233,400 0 0 0
TVS
12.8
12.8
12.90 12.99 12.57 83,600 0 0 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
3.90 4 3.90 1,600 0 0 0
TYA
17
17
17 17 17 3,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.10 3.20 2.70 24,700 0 0 0
UDJ
5.8
5.8
5.66 5.75 5.66 6,800 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
55.5
55.5
53.80 55.50 53.80 300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.30 7 6.30 1,600 0 0 0
UPC
31
31
31 31 31 100 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
16.6
16.6
16.60 16.60 16.60 200 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
6
6
6 6 6 0 0 0 0
VAB
10.1
10.1
10.10 10.15 10 519,900 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBB
12.8
12.8
13.05 13.05 12.65 65,300 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VBH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VBT
4
4
4 4 4 0 0 0 0
VC1
12.8
12.8
11.20 12.80 11.20 200 0 0 0
VC2
3.8
3.8
3.80 3.90 3.80 56,900 0 0 0
VC3
23.8
23.8
23.72 24 23.63 893,500 6,400 53,800 -1.2
VC6
19
19
19 19 19 0 0 0 0
VC7
7.4
7.4
7.50 7.50 7.30 79,800 0 500 0.0
VC9
4.6
4.6
4.60 4.60 4.60 1,300 0 0 0
VCA
6.0
6.0
6.31 6.31 6.02 400 0 0 0
VCB
59.3
59.3
60.20 60.60 59.20 3,663,100 0 0 0
VCC
8.2
8.2
8.46 8.64 8.19 11,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291.1
291.1
291.10 291.10 291.10 300 0 0 0
VCG
15.8
15.8
16.10 16.10 15.80 2,484,300 0 0 0
VCI
21.5
21.5
22.15 22.25 21.50 8,223,700 0 0 0
VCK
30.8
30.8
31.70 31.80 30.80 2,194,700 0 0 0
VCM
6.4
6.4
6.50 6.50 6.10 7,200 0 0 0
VCP
23.9
23.9
24 24 23.70 29,500 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 200 0 0 0
VCS
33.2
33.2
33.20 33.50 33 20,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.6
11.6
11.60 11.60 11.60 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 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
37.5
37.5
36.30 37.50 36.30 3,600 0 0 0
VDS
12
12
12.35 12.35 12 1,028,400 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 2.90 0 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
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VEA
34.9
34.9
34.70 35.10 34.70 241,600 0 0 0
VEC
30.6
30.6
26.20 30.60 26.20 2,100 0 0 0
VEF
83.9
83.9
84 85.40 82.80 6,400 0 0 0
VES
23
23
23 23 23 100 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
46.0
46.0
46 46 45.60 7,100 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 1,000 0 0 0
VFS
9.8
9.8
9.80 10.10 9.80 1,374,500 0 1,400 0.0
VGC
38.2
38.2
38.65 38.85 38.10 179,500 0 0 0
VGG
38.9
38.9
38.50 38.90 38.50 14,200 0 0 0
VGI
82.1
82.1
78.03 83.21 76.87 648,400 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.3
27.3
26.90 27.30 26.80 29,700 0 0 0
VGR
90.0
90.0
90.99 92.07 90.01 12,100 0 0 0
VGS
18
18
18.30 18.40 18 84,400 0 0 0
VGT
10.8
10.8
10.82 11.02 10.73 231,200 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
53.5
53.5
54.10 54.10 53.40 352,300 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
3 3 2.90 33,400 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 46,000 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VHM
76.5
76.5
77.10 79.40 76.50 10,681,100 0 0 0
VIB
13.5
13.5
13.61 13.88 13.42 13,606,400 0 0 0
VIC
220
220
218.60 221.60 218.60 6,228,400 0 0 0
VID
4.8
4.8
4.80 4.81 4.50 7,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16 15 2,000 0 0 0
VIG
4.3
4.3
4.20 4.30 4.10 71,400 0 0 0
VIM
11.5
11.5
11.27 11.73 11.27 3,900 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.93 9.98 9.75 83,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
24.90 25 24.90 16,000 0 0 0
VIW
24.4
24.4
24.60 24.80 24 153,000 0 0 0
VIX
13.3
13.3
13.38 13.57 13.14 46,905,000 0 0 0
VJC
126.1
126.1
126.80 128 125.30 1,604,300 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
48.6
48.6
48.50 48.70 48.50 25,100 0 0 0
VLC
12.7
12.7
12.80 13 12.60 45,700 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.9
13.9
14.70 14.70 12.50 3,600 0 0 0
VLW
27.8
27.8
27.78 27.78 27.78 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 0 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
40.5
40.5
40.50 40.50 40.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.5
13.5
14.70 14.70 13.50 1,400 0 0 0
VNB
13.2
13.2
13.20 13.20 13.20 4,700 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 0 0 0 0
VND
17.0
17.0
17.15 17.20 16.80 11,208,400 0 0 0
VNE
2.5
2.5
2.40 2.50 2.40 352,200 0 0 0
VNF
13
13
13.20 13.20 13 2,100 0 0 0
VNG
7.3
7.3
6.84 7.30 6.79 2,300 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
VNL
19.3
19.3
19.25 19.25 19.25 0 0 0 0
VNM
58.6
58.6
59.40 60.10 58.60 5,288,700 0 0 0
VNP
16.8
16.8
16.80 17 16.60 11,300 0 0 0
VNR
18.3
18.3
18.10 18.29 17.83 10,500 0 0 0
VNS
7.5
7.5
7.50 7.50 7.49 14,600 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
594.3
594.3
520 594.30 520 40,100 0 0 0
VOS
10.2
10.2
10.35 10.63 10.21 347,700 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.9
24.9
24.95 25.34 24.85 13,987,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
20.85 21 20.85 5,200 0 0 0
VPG
1.9
1.9
1.85 1.90 1.85 97,400 0 0 0
VPH
3.1
3.1
3.06 3.14 3.06 2,500 0 0 0
VPI
59.1
59.1
57.73 59.36 57.55 1,853,600 0 0 0
VPL
81
81
79.80 81.10 79.50 502,600 0 0 0
VPR
6.6
6.6
6.70 6.70 6.60 2,200 0 0 0
VPS
9.4
9.4
9.43 9.43 9.42 9,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.7
25.7
26.20 26.20 25.70 923,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.9
11.9
12.20 12.20 11.90 1,001,000 0 0 0
VRE
26.5
26.5
26.80 26.80 26.15 7,224,000 0 0 0
VRG
13.3
13.3
13 13.30 13 2,200 0 0 0
VSA
18.1
18.1
18.10 18.10 18 1,400 0 0 0
VSC
14.6
14.6
15.15 15.20 14.55 11,090,500 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VSF
26.9
26.9
27.20 27.20 26.80 13,800 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
41.12 41.12 41.12 2,100 0 0 0
VSI
17.2
17.2
17.15 17.15 17.15 100 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VSN
12.2
12.2
12.60 12.60 12.20 900 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
11.71 11.89 11.71 1,900 0 0 0
VTC
10
10
9.20 10 9.20 4,200 0 0 0
VTD
5.2
5.2
4.70 5.20 4.50 2,443,900 0 0 0
VTE
7.1
7.1
7.10 7.10 7.10 100 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
40.5
40.5
40 41.30 39.40 24,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.50 10.55 10.40 33,700 0 0 0
VTP
51.5
51.5
48.80 52.20 48.30 1,428,400 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VTR
10.5
10.5
10.60 10.70 10.30 19,000 0 0 0
VTV
12.9
12.9
12.50 12.90 12.50 23,700 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.50 20.60 20.30 1,105,100 0 300 0.0
VUA
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
102.8
102.8
105.50 105.50 101.90 103,000 0 0 0
VW3
9.5
9.5
8.50 9.50 8.50 3,700 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
296
296
296.10 296.10 296 500 0 0 0
WSB
55.5
55.5
52.10 55.50 52 500 0 0 0
WSS
6.2
6.2
6.20 6.30 6 34,700 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 100 0 0 0
X20
10.5
10.5
10.53 10.53 10.53 1,600 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 16.20 900 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
14.8
14.8
15 15.20 14.80 14,700 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.4
9.4
9.90 9.90 9.40 5,500 0 0 0
YEG
7.6
7.6
7.62 7.69 7.62 435,300 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
293.6
293.6
293.72 296.49 292.96 45,270,105 763,589 1,391,575 -20.7
128.1
128.1
127.34 128.20 126.53 24,382,668 239,951 333,202 -1.2
1,916.9
1,916.9
1,936.59 1,941.40 1,909.74 256,170,100 42,370,100 41,520,301 476.9
1,776.5
1,776.5
1,784.94 1,790.87 1,769.44 689,806,100 87,338,146 90,994,825 496.6

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