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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/08/2026

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 06/08/2026

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 0 0 0 0
AAA
7.1
7.1
7.23 7.23 7.07 837,800 15,400 19,400 0.0
AAH
1.9
1.9
1.90 1.90 1.80 136,200 0 0 0
AAM
6.9
6.9
6.76 6.90 6.76 2,300 0 0 0
AAN
15.4
15.4
15.25 15.40 15.20 163,900 0 0 0
AAS
7.2
7.2
7.30 7.40 7.20 313,900 0 0 0
AAT
2.3
2.3
2.23 2.33 2.23 16,600 0 1,300 0.0
AAV
6.4
6.4
6.40 6.40 6.30 111,700 0 0 0
ABB
16.6
16.6
16.80 16.80 16.60 1,261,500 1,000 150,000 -2.5
ABC
10.2
10.2
10.30 10.30 10.20 800 0 0 0
ABI
18.7
18.7
18.70 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
3.16 3.16 3.04 90,000 0 0 0
ABT
50.9
50.9
50.50 51 50.20 9,100 0 200 0.0
ABW
13.9
13.9
13.90 14 13.80 180,200 100 0 0.0
ACB
22.2
22.2
22.40 22.50 22.15 8,170,300 298,000 2,124,300 -40.6
ACC
4.5
4.5
4.27 4.54 4.25 1,646,800 0 0 0
ACE
34.8
34.8
34.78 34.78 34.78 300 0 0 0
ACG
31.4
31.4
30.70 31.35 30.65 500 200 0 0.0
ACL
12.4
12.4
12.40 12.40 12.40 0 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
38.9
38.9
39.10 39.20 38.80 342,800 3,200 3,100 0.0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.1
8.1
8.06 8.10 8.06 400 0 0 0
ADP
23.1
23.1
22.50 23.10 22.40 1,800 300 0 0.0
ADS
8.1
8.1
8 8.15 7.95 69,300 0 0 0
AFX
10.5
10.5
10.50 10.75 10.45 161,600 0 0 0
AG1
11.4
11.4
11.20 11.40 11.20 600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.3
10.3
10.50 10.55 10.27 187,700 0 3,600 0.0
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
31.7
31.7
32.40 32.50 31.50 3,000 0 0 0
AGR
12.3
12.3
12.45 12.55 12.31 206,700 200 7,200 -0.1
AGX
156.9
156.9
156.90 156.90 156.90 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
AIG
47
47
47.40 47.40 46.70 28,000 0 0 0
ALC
20.4
20.4
20.70 20.70 20.40 3,900 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
7.1
7.1
7 7.40 7 15,000 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
15.7
15.7
15.70 15.70 15.70 6,500 0 0 0
AMS
6.7
6.7
6.72 6.72 6.62 9,800 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 137,900 0 0 0
ANI
48.1
48.1
48.10 48.10 48.10 0 0 0 0
ANT
20.6
20.6
21.85 21.85 19.75 53,200 0 0 0
ANV
17.3
17.3
17.50 17.50 17.20 339,300 40,400 50,100 -0.2
APC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
APF
45.1
45.1
45 45.10 44.20 9,000 0 0 0
APG
4.8
4.8
4.80 4.80 4.73 220,200 15,800 6,600 0.0
APH
5.8
5.8
5.78 5.78 5.70 190,000 0 0 0
API
5.7
5.7
5.70 5.70 5.50 143,900 1,700 0 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4.30 4.30 4 2,500 0 0 0
APS
6.3
6.3
6.30 6.50 6.20 303,800 4,200 0 0.0
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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
6.0
6.0
6 6 5.92 147,800 0 1,700 0.0
ASP
11.8
11.8
12.05 12.05 11.70 88,200 0 100 0.0
AST
63.5
63.5
63.50 64 63.50 2,600 0 0 0
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
38.3
38.3
38.33 38.33 38.33 0 0 0 0
AVG
8.4
8.4
8.60 8.60 8.40 8,300 0 0 0
BAB
10.7
10.7
10.60 10.70 10.40 7,200 200 0 0.0
BAF
31.2
31.2
31.20 31.50 30.85 1,860,200 274,900 169,600 3.2
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9
9
9 9 9 2,400 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 12.50 100 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BCA
19.5
19.5
19.50 19.50 19.50 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6.10 6.10 6 27,600 0 0 0
BCE
5.5
5.5
5.50 5.55 5.47 112,500 200 0 0.0
BCF
34.8
34.8
34.82 34.82 34.82 0 0 0 0
BCM
36.1
36.1
36.75 36.90 35.90 529,000 40,200 176,300 -4.9
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
27.9
27.9
27 27.90 27 2,700 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 100 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
48.4
48.4
49.41 49.41 47.83 132,900 4,800 36,300 -1.6
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 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.7
27.7
28.04 29.46 27.70 600 0 200 0.0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
20.1
20.1
20.07 20.12 19.84 4,200 100 800 0.0
BID
35.5
35.5
35.66 35.85 35.47 2,715,100 81,500 133,700 -2.0
BIG
4.8
4.8
4.50 5 4.40 1,540,900 0 1,200 0.0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
14.4
14.4
13.90 14.70 13.90 70,300 0 0 0
BKG
2.1
2.1
2.13 2.13 2.10 15,400 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8
8
7.90 8 7.90 500 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
11.30 11.30 11.10 3,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
12.88 13.03 12.88 52,200 900 4,100 0.0
BMJ
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
BMK
11
11
11.50 11.50 11 11,000 100 0 0.0
BMP
147.6
147.6
149.30 149.30 146.40 159,700 2,800 94,500 -13.5
BMS
13.3
13.3
13.30 13.40 13.10 114,900 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
16.6
16.6
16.60 16.60 16.60 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 0 0 0 0
BQP
16
16
16 16 16 0 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 300 0 0 0
BRR
19.8
19.8
17.26 19.75 17.26 3,100 0 0 0
BRS
22.2
22.2
22.10 22.20 22.10 1,200 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
28.0
28.0
28 28.70 27.95 185,100 0 7,500 -0.2
BSL
12.9
12.9
13 13 12.90 14,400 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
24.8
24.8
25.12 25.51 24.62 4,798,200 359,200 415,400 -1.5
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 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.2
21.2
20.10 21.20 20 3,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
6.9
6.9
7.09 7.09 6.90 19,600 0 0 0
BTS
4.9
4.9
5 5 4.90 1,000 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
20.2
20.2
20.20 20.20 20.20 100 0 0 0
BTW
55.4
55.4
55.41 55.41 55.41 1,000 0 0 0
BVB
12.5
12.5
12.50 12.55 12.25 777,200 8,700 22,400 -0.2
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
62.8
62.8
63.90 63.90 62.50 103,700 600 59,500 -3.7
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.3
26.3
26.80 27.30 26.10 519,000 1,300 1,400 0.0
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
43.5
43.5
43.80 43.80 43.50 763,000 0 11,700 -0.5
BWS
33
33
32.80 33 32.80 13,200 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 0 0 0 0
C32
15.9
15.9
15.85 15.90 15.85 1,000 0 0 0
C47
8.9
8.9
9.20 9.20 8.90 26,600 0 200 0.0
C4G
5.5
5.5
5.60 5.60 5.50 105,800 0 0 0
C69
16.1
16.1
16.60 16.80 16.10 560,900 0 101,200 -1.7
C92
3.5
3.5
3.50 3.50 3.50 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.6
5.6
5.60 5.60 5.60 500 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.2
43.2
43.10 43.90 42.50 16,200 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.6
13.6
13.60 13.70 13.50 15,500 0 0 0
CBI
17.6
17.6
17.80 17.80 17.60 200 0 0 0
CBS
23.2
23.2
23.20 23.20 23.20 1,800 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 0 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 600 0 0 0
CCC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
CCI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CCL
3.6
3.6
3.65 3.73 3.60 38,000 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
14
14.30 14.30 14 1,000 0 0 0
CCS
7
7
6.20 8.10 6.20 2,300 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
18.8
18.8
18.40 18.80 18.40 232,700 9,800 0 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.8
25.8
25.80 25.80 25.80 100 0 100 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 400 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.8
11.8
12 12.10 11.70 3,005,500 48,800 94,400 -0.6
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 3 200 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 4,800 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.7
25.7
25.97 25.97 25.64 4,000 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
9.3
9.3
9.60 9.60 9.30 13,200 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.0
7.0
6.90 6.95 6.90 1,700 0 0 0
CII
13.8
13.8
14.20 14.25 13.75 6,531,000 193,500 1,004,000 -11.4
CIP
1.5
1.5
1.30 1.50 1.30 200 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.0
56.0
55.30 55.96 55.30 1,900 0 0 0
CKD
20
20
17.90 20 17.90 400 0 0 0
CKG
5.9
5.9
5.60 5.90 5.51 27,200 1,000 1,000 0.0
CKV
12.8
12.8
12.85 12.85 12.85 0 0 0 0
CLC
51
51
51 51 50.80 6,400 0 0 0
CLH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CLI
27.4
27.4
27.80 28 27.30 320,700 0 0 0
CLL
27.1
27.1
27.10 27.10 26.80 9,200 0 0 0
CLM
59.9
59.9
59.90 59.90 59.90 0 0 0 0
CLW
40.7
40.7
40.65 40.65 40.65 0 0 0 0
CLX
13.2
13.2
13.20 13.40 13.20 14,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.3
18.3
18.30 18.30 18.30 300 0 0 0
CMF
350
350
350 350 350 700 0 0 0
CMG
25.0
25.0
25.30 25.30 24.70 77,600 1,500 18,100 -0.4
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
18.8
18.8
19.20 19.50 18.80 12,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.20 6.20 6 13,600 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
4.7
4.7
4.77 4.77 4.73 11,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.9
29.9
29.90 29.90 29.90 900 0 0 0
CNG
21
21
20.35 21 20.35 10,200 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.1
5.1
5.20 5.20 5.10 4,000 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
15.5
15.5
15.50 15.50 15.50 1,000 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 29.80 29.60 21,400 0 0 0
CQT
6.5
6.5
6.20 6.50 6.20 500 0 0 0
CRC
5.6
5.6
5.70 5.70 5.50 770,700 6,300 0 0.0
CRE
7.1
7.1
7.10 7.10 7 112,600 1,200 1,300 0.0
CRV
24.9
24.9
25 25 24.90 800 0 0 0
CSC
10.3
10.3
10.30 10.30 10.30 4,200 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
14.5
14.5
14.45 14.50 14.30 107,700 0 12,600 -0.2
CST
10
10
10 10.10 10 9,800 0 0 0
CSV
22.3
22.3
21.90 22.60 21.35 636,500 42,300 108,400 -1.5
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
16.1
16.1
16.50 16.50 16.10 700 0 0 0
CTD
62.2
62.2
62.60 63.20 61.80 321,800 5,400 79,700 -4.6
CTF
19.6
19.6
18.95 19.80 18.95 448,800 75,600 100 1.5
CTG
31.4
31.4
31.80 31.85 31.30 5,720,900 1,818,400 100,300 54.2
CTI
17.5
17.5
17.41 17.55 17.32 127,900 8,100 0 0.2
CTP
7.2
7.2
7.20 7.20 6.70 235,700 0 0 0
CTR
75.8
75.8
74.90 76 73.90 464,500 255,100 28,000 17.2
CTS
21.9
21.9
22.30 22.45 21.85 1,191,600 16,900 8,400 0.2
CTT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.5
5.5
5.50 5.80 5.30 7,800 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 174,800 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 200 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.4
10.4
10.37 10.37 10.37 300 0 0 0
D2D
22.4
22.4
23.02 23.02 22.44 4,800 100 100 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
2.58 2.58 2.46 33,500 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DAT
7.7
7.7
7.65 7.70 7.65 200 0 0 0
DBC
16.6
16.6
16.85 16.95 16.60 1,311,100 400 233,300 -3.9
DBD
47.3
47.3
47.33 47.33 47.14 14,400 0 5,300 -0.3
DBM
29
29
29 29 29 100 0 0 0
DBT
13.9
13.9
13.50 13.90 13.50 34,100 0 0 0
DC1
5.8
5.8
5.30 5.80 5.10 7,000 100 0 0.0
DC2
5.8
5.8
5.50 5.80 5.50 1,000 0 0 0
DC4
6.7
6.7
6.69 6.70 6.59 148,800 0 900 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
41.0
41.0
44.10 44.80 40.95 1,516,100 0 0 0
DCM
30.9
30.9
31.25 31.25 30.55 1,617,100 21,200 831,800 -25.0
DCR
4.8
4.8
4.80 4.80 4.80 400 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 0 0 0 0
DDB
8.9
8.9
8.70 9.70 8.70 23,900 0 0 0
DDG
1
1
1 1 0.90 942,400 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 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
18.8
18.8
19.40 19.40 18.60 180,500 0 0 0
DFC
29
29
29 29 29 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
38.7
38.7
36.30 38.71 36.30 575,200 7,800 22,200 -0.6
DGT
3.5
3.5
3.50 3.60 3.40 91,700 0 0 0
DGW
39.1
39.1
38.24 39.56 38.05 1,362,300 445,000 152,500 11.5
DHA
48
48
47.85 48 47.85 3,400 0 0 0
DHB
12.7
12.7
12.40 13.10 12.30 158,900 0 0 0
DHC
33.8
33.8
33.86 34.20 33.32 204,800 52,800 4,700 1.7
DHD
26.5
26.5
26.50 26.50 26.50 10,000 0 0 0
DHG
89.8
89.8
89.84 90.50 89.74 16,100 600 0 0.1
DHM
6.3
6.3
6.30 6.30 6.30 1,000 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 0 0 0 0
DHT
53.5
53.5
54.09 54.09 51.82 2,700 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.7
3.7
3.40 3.70 3.30 11,000 0 0 0
DIG
10.1
10.1
10.09 10.19 9.95 7,317,400 49,800 554,100 -5.4
DIH
7.3
7.3
7.20 7.30 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
4.5
4.5
4.60 4.60 4.40 332,700 16,800 8,000 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.28 2.31 2.25 543,200 0 34,700 -0.1
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 8.80 100 0 0 0
DMX
82
82
82 83 80.30 1,914,000 646,700 911,000 -21.7
DNA
18.8
18.8
18.82 18.82 18.82 500 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DNE
8
8
8 8 8 0 0 0 0
DNH
44.7
44.7
44.70 44.70 44.70 100 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 1,000 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.9
20.9
19.20 20.90 19.20 400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 0 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
27.7
27.7
27.66 27.66 27.66 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.5
59.5
59.60 59.60 59 5,900 0 0 0
DPC
6.6
6.6
5.80 6.60 5.80 300 0 0 0
DPG
29.7
29.7
30.50 30.50 29.65 388,600 42,900 99,300 -1.7
DPH
52.9
52.9
52.90 52.90 52.90 27,600 0 0 0
DPM
21.5
21.5
21.80 21.95 21.45 2,229,400 49,600 171,300 -2.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.9
35.9
35.75 36.50 35 109,200 1,600 6,200 -0.2
DQC
9.9
9.9
9.31 9.88 9.03 1,500 0 0 0
DRC
10.4
10.4
10.40 10.45 10.35 45,000 0 0 0
DRG
7.9
7.9
7.94 7.94 7.94 200 0 0 0
DRH
1.5
1.5
1.60 1.60 1.52 77,100 0 0 0
DRI
12.1
12.1
12.13 12.22 11.94 203,200 0 0 0
DRL
41.5
41.5
41.60 41.60 41.50 800 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 3,000 0 0 0
DSC
10.7
10.7
10.70 10.85 10.65 4,600 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
22.35 22.50 22.05 453,600 2,700 81,100 -1.7
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.7
12.7
12.80 13 12.50 54,000 0 0 0
DSN
36.7
36.7
36.80 36.80 36.65 4,800 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.4
9.4
8.80 9.40 8.80 241,700 0 0 0
DTA
3.5
3.5
3.32 3.53 3.32 1,300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.9
11.9
12 12.20 11.90 87,100 0 8,000 -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 1.80 600 0 0 0
DTK
11.1
11.1
11.10 11.10 11.10 200 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
63.1
63.1
68.28 68.28 63.15 10,500 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 400 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
5.2
5.2
5.20 5.30 5.20 31,100 0 0 0
DVN
17.6
17.6
17.76 17.76 17.57 13,300 0 0 0
DVP
75.3
75.3
75.16 75.45 75.06 12,400 0 300 0.0
DVW
39
39
39 39 39 100 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
11.0
11.0
10.85 11.15 10.70 10,352,300 1,280,600 254,200 11.1
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.8
14.8
14.80 15 14.50 310,000 15,700 4,500 0.2
DXS
5.9
5.9
5.86 5.93 5.79 1,168,700 0 180,800 -1.1
DXV
3.7
3.7
3.65 3.65 3.65 0 0 0 0
E12
4.1
4.1
4.10 4.10 4.10 300 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 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
18.2
18.2
18.25 18.50 18.05 4,875,400 396,300 263,800 2.4
EIC
18.9
18.9
18.90 18.90 18.90 800 0 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 1.60 51,200 0 0 0
ELC
16.1
16.1
16.13 16.13 15.44 365,400 18,000 47,800 -0.5
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
8.50 8.50 8.50 1,100 0 100 0.0
EVF
12.4
12.4
12.60 12.60 12.30 1,033,900 0 33,700 -0.4
EVG
4.3
4.3
4.41 4.51 4.31 420,800 100 16,300 -0.1
EVS
5.7
5.7
5.60 5.70 5.50 110,500 0 0 0
F88
67
67
71.20 71.80 65.20 455,800 63,000 2,800 4.1
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
3.07 3.14 3 33,700 0 1,000 0.0
FCN
10.9
10.9
10.85 10.90 10.65 473,300 2,700 24,900 -0.2
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 0 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
15.3
15.3
15.40 15.40 15.30 900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.6
4.6
4.40 4.55 4.30 120,300 0 6,500 0.0
FIT
3.1
3.1
3.12 3.16 3.09 167,600 0 0 0
FMC
33.9
33.9
33.90 33.90 33.85 7,900 2,500 0 0.1
FOC
64.3
64.3
62.66 64.56 62.66 169,700 700 400 0.0
FOX
64.5
64.5
65.20 65.30 64.40 31,400 0 0 0
FPT
64.3
64.3
64 64.91 64 4,629,700 1,581,400 1,227,200 25.1
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
132.1
132.1
135 135.40 130.50 272,000 91,100 59,900 4.1
FSO
7
7
7 7 7 100 0 0 0
FT1
39.1
39.1
39.07 39.07 39.07 200 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
21.9
21.9
22 22.30 21.60 504,700 66,500 11,200 1.2
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.9
8.9
9.20 9.20 8.90 18,100 0 0 0
GAS
67.8
67.8
68.51 69.39 67.83 674,200 91,100 104,500 -1.0
GCB
5.8
5.8
5.80 5.80 5.80 600 0 0 0
GCF
19.1
19.1
18 19.10 17.20 19,600 0 0 0
GDA
11.5
11.5
11.53 11.53 11.44 19,500 0 0 0
GDH
8.1
8.1
8.10 8.10 8.10 6,100 0 0 0
GDT
16
16
16.20 16.20 16 8,600 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
67.4
67.4
69.05 69.05 67.16 1,083,300 198,000 56,800 9.6
GEG
12.1
12.1
12.15 12.20 12.05 213,200 0 49,000 -0.6
GEL
30.8
30.8
30 31.50 29.50 3,328,700 428,400 32,200 11.9
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.7
24.7
24.80 25.20 24.20 10,687,300 1,265,100 730,800 13.0
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
24.9
24.9
24.30 24.95 24.30 3,800 0 700 0.0
GIC
11.4
11.4
11.50 11.60 11.40 1,700 200 0 0.0
GIL
7.9
7.9
8.06 8.38 7.50 554,900 1,600 64,800 -0.5
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 0 0 0 0
GMD
51.4
51.4
50.80 52.27 50.80 1,066,200 602,200 157,800 34.4
GMH
6.9
6.9
6.99 6.99 6.80 1,400 0 0 0
GMX
16.0
16.0
16.01 16.01 16.01 1,100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
2 2 1.90 14,600 0 0 0
GSM
24.7
24.7
22.10 24.70 22.10 800 0 0 0
GSP
10.0
10.0
9.98 10 9.90 14,500 0 100 0.0
GTA
7.9
7.9
6.92 7.88 6.92 200 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
27.9
27.9
28.15 28.30 27.75 1,138,800 347,700 14,800 9.3
GVT
73.1
73.1
72.90 73.10 72.90 400 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 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.1
12.1
12.10 12.10 12.10 200 0 0 0
HAG
14.1
14.1
14.15 14.15 14 975,800 53,800 242,200 -2.6
HAH
46.5
46.5
45.25 47.40 45.05 762,100 73,300 273,400 -9.3
HAM
44
44
44 44 44 500 0 0 0
HAN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HAP
7.1
7.1
7.19 7.19 6.95 25,200 0 0 0
HAR
2.9
2.9
3 3 2.91 14,600 2,000 2,800 0.0
HAS
9
9
9 9 9 100 0 0 0
HAT
26.6
26.6
27.99 28.27 26.62 6,100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.1
9.1
9.05 9.08 8.91 121,500 3,200 10,000 -0.1
HBC
4.3
4.3
4.30 4.30 4.20 125,900 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
5.9
5.9
5.94 5.94 5.94 100 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
25
25.50 25.50 25 7,100 0 0 0
HCC
23.0
23.0
22.96 23.04 22.72 9,600 0 0 0
HCD
6.4
6.4
6.11 6.35 6.10 6,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.5
25.5
25.55 26 25.35 2,800,800 113,800 45,900 1.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
7.7
7.7
7.70 7.70 7.60 2,800 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.4
6.4
6.10 6.40 6 2,200 0 0 0
HDB
21.2
21.2
21.24 21.32 21 7,703,200 926,700 395,200 14.1
HDC
11.7
11.7
11.90 11.90 11.65 706,500 6,200 93,100 -1.0
HDG
16.6
16.6
16.75 17 16.55 887,900 30,400 184,400 -2.6
HDM
32
32
32 32 32 0 0 0 0
HDP
26
26
26 26 26 1,000 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
28
28
28 28 28 0 0 0 0
HEJ
11
11
11 11 11 100 0 0 0
HEP
11.4
11.4
11.10 11.40 11 5,300 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
10
10
10 10 10 4,500 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
124.3
124.3
124.01 124.49 121.99 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
74.4
74.4
74 74.40 74 1,200 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 249,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
14.18 14.46 14.04 635,100 158,800 12,000 2.2
HHS
9.9
9.9
9.96 10 9.71 960,300 1,000 77,200 -0.8
HHV
10.1
10.1
10.05 10.10 10 1,539,900 600 195,100 -2.0
HID
3.4
3.4
3.64 3.64 3.40 266,300 0 0 0
HII
8.9
8.9
9.25 9.25 8.67 1,606,700 16,700 1,200 0.1
HIO
7.3
7.3
6.30 7.30 6.30 2,800 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.4
28.4
28.40 28.40 28.40 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.1
14.1
14 14.20 13.60 10,200 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
13.4
13.4
13.20 13.39 12.81 8,000 0 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
10.80 10.80 10.65 3,400 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
29.3
29.3
29 29.30 29 11,900 0 0 0
HNA
21.8
21.8
23 23 21.80 2,100 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 9.29 9.19 200 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 6.60 957,700 0 0 0
HNI
29.8
29.8
29.80 29.80 29.80 0 0 0 0
HNM
8
8
8 8 7.90 222,500 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
3.90 3.90 3.90 300 0 100 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.8
31.8
31.55 31.95 31.40 8,300 200 3,100 -0.1
HPB
18.5
18.5
18.50 18.50 18.50 800 0 0 0
HPD
16.3
16.3
16.30 16.40 16.30 6,200 0 0 0
HPG
21.9
21.9
22.25 22.30 21.85 14,369,400 2,350,100 364,200 43.7
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
67.3
67.3
67.30 67.30 67.30 200 0 0 0
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
4.3
4.3
4.40 4.40 4.26 1,490,100 2,300 11,300 0.0
HQC
2.2
2.2
2.19 2.22 2.16 1,357,200 0 63,600 -0.1
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
34.5
34.5
33 34.45 33 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.8
10.8
10.80 10.95 10.75 1,399,000 206,000 40,000 1.8
HSL
8.8
8.8
9.14 9.14 8.58 332,500 23,900 24,100 0.0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HT1
12.7
12.7
12.90 12.90 12.41 144,100 0 36,800 -0.5
HTC
33.5
33.5
33.47 33.47 33.47 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 5,400 0 0 0
HTG
34
34
34.30 34.50 34 12,300 0 0 0
HTI
18.7
18.7
18.85 18.85 18.60 14,600 3,800 0 0.1
HTL
19.4
19.4
19.70 19.70 19.42 900 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HTN
4.8
4.8
4.73 4.80 4.67 227,700 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
HU1
5.6
5.6
5.61 5.61 5.61 200 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 1,800 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
10.7
10.7
10.68 10.73 10.68 3,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.6
13.6
14 14.10 13.60 1,575,600 102,000 0 1.4
HVA
2
2
2 2 2 0 0 0 0
HVH
10.5
10.5
10.65 10.65 10.10 236,000 0 19,900 -0.2
HVN
24.0
24.0
24.95 24.95 23.90 1,062,800 100,500 158,700 -1.4
HVT
23.5
23.5
23.50 23.80 23.30 4,600 0 0 0
HVX
2.5
2.5
2.60 2.60 2.40 2,400 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ICG
15.9
15.9
16 16 15.50 8,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
25.19 25.19 24.70 1,600 0 0 0
ICT
17
17
17 17 17 4,100 0 0 0
IDC
32.7
32.7
33.10 33.20 32.50 515,900 35,100 197,300 -5.3
IDI
5.0
5.0
4.96 5.02 4.92 666,300 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.70 309,600 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.5
20.5
20.70 20.70 20.30 7,200 0 0 0
IFS
17.1
17.1
17.50 17.50 17.10 300 0 0 0
IJC
7.2
7.2
7.35 7.35 7.18 1,121,400 24,100 61,800 -0.3
ILA
7
7
7 7 7 1,200 0 0 0
ILB
18.3
18.3
18.38 18.38 18.28 15,300 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
19.6
19.6
19.60 19.90 19.50 3,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.7
36.7
37 37 36.70 7,900 0 6,800 -0.3
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.8
36.8
36.80 36.80 36.80 200 0 0 0
IPA
13.4
13.4
13.65 13.74 13.22 15,900 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.8
24.8
23.90 25 23.50 1,100 0 0 0
IST
30.5
30.5
32.77 32.77 30.49 1,100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.42 9.42 9.28 6,700 0 0 0
ITD
11.9
11.9
12 12 11.45 23,800 3,300 0 0.0
ITQ
2.6
2.6
2.60 2.60 2.50 14,900 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 10,100 0 0 0
IVS
6.4
6.4
6.26 6.36 6.26 43,400 0 500 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.0
3.0
3.05 3.08 3.01 51,300 2,700 4,500 0.0
KBC
27.8
27.8
28.10 28.10 27.75 1,262,000 94,200 387,900 -8.2
KCB
10.3
10.3
10.20 10.30 10.20 44,700 0 0 0
KDC
51.7
51.7
51.80 51.80 51.10 89,800 21,200 800 1.1
KDH
16.2
16.2
16.50 16.55 16.05 4,018,600 218,000 629,300 -7.4
KDM
20.4
20.4
19.30 20.40 18.80 18,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 200 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.8
4.8
4.76 4.76 4.71 1,894,600 0 86,700 -0.4
KHP
9.7
9.7
9.65 9.75 9.65 2,100 0 0 0
KHS
12.9
12.9
13.10 13.10 12.90 5,900 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 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 500 0 0 0
KLB
12.9
12.9
12.75 13.25 12.35 936,600 40,900 48,200 -0.1
KMR
2.3
2.3
2.36 2.36 2.31 10,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35
35
34.45 35 33.30 230,300 2,700 400 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.45 13.50 13.15 599,500 18,700 69,000 -0.7
KSD
5.3
5.3
5.30 5.30 5.30 900 0 0 0
KSF
82.1
82.1
82.30 83.30 81.50 122,600 2,000 7,300 -0.4
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
123.9
123.9
122.10 133.10 122 52,700 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 0 0 0 0
KTS
18.7
18.7
17.20 18.70 17.20 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 1 38,000 0 0 0
L10
22
22
22 22 22 400 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 200 0 0 0
L14
18
18
18.10 18.10 17.80 32,300 0 500 0.0
L18
14.5
14.5
15.80 15.80 14.50 88,900 0 0 0
L35
3.5
3.5
3.50 3.50 3.50 0 0 0 0
L40
22.9
22.9
22.70 23.40 22.60 19,300 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 0 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
19.5
19.5
19.50 19.50 19.50 500 0 0 0
LAI
8
8
8.50 8.50 7.50 35,100 0 0 0
LAS
11.1
11.1
11.48 11.48 11.11 104,500 0 22,700 -0.3
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
14.2
14.2
15.30 15.30 14 33,100 0 0 0
LBM
27.4
27.4
27.15 27.50 27.15 17,200 600 600 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.24 7.30 7.17 634,700 34,800 78,100 -0.3
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.9
2.9
2.89 2.91 2.80 691,400 43,600 12,300 0.1
LDP
7.9
7.9
7.80 7.90 7.70 73,500 0 0 0
LDW
25
25
25 25 25 200 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 4.93 22,500 0 0 0
LHC
44.4
44.4
45 45 43.30 16,200 0 0 0
LHG
25.4
25.4
25.53 25.67 25.43 75,800 0 1,300 0.0
LIC
34
34
34 34 34 5,400 0 0 0
LIG
3.3
3.3
3.30 3.40 3.30 125,100 0 0 0
LIX
25.0
25.0
24.90 24.95 24.50 28,600 0 200 0.0
LKW
31
31
31 31 31 500 0 0 0
LLM
31.1
31.1
33.20 33.20 30 68,500 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
13.3
13.3
12.60 13.30 12.60 2,800 0 0 0
LMC
7
7
7 7 7 0 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 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52
52
53.20 53.30 51.30 3,547,400 580,600 201,000 19.8
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
35
35
32.80 35.20 32.70 196,400 0 0 0
LSS
8.0
8.0
7.93 7.98 7.89 39,500 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.2
20.2
20.90 20.90 19.70 9,800 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
11.8
11.8
12.10 12.10 11.80 1,000 0 200 0.0
MAS
34
34
34 34 34 0 0 0 0
MBB
19.9
19.9
20.24 20.28 19.83 9,531,400 951,700 208,200 17.8
MBG
2.3
2.3
2.30 2.40 2.30 225,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.3
17.3
17.31 17.59 17.21 3,708,200 30,900 7,000 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 0 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 22,900 0 0 0
MCH
134.9
134.9
135.00 135.20 134.01 78,400 29,300 8,300 2.9
MCM
25.9
25.9
26 26 25.80 7,600 400 1,000 0.0
MCO
4.8
4.8
4.70 4.80 4.60 600 0 0 0
MCP
27.6
27.6
27.55 27.65 27.50 27,200 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 0 0 0 0
MDF
5
5
5 5 5 5,000 0 0 0
MDG
37
37
37 37 37 0 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
6.4
6.4
6.90 6.90 6.30 2,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.5
30.5
30.90 30.90 30.50 2,300 0 0 0
MGC
10.4
10.4
10.40 10.40 10.40 4,600 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 100 0 0 0
MHC
8.1
8.1
8.40 8.40 8.10 6,400 0 0 0
MIC
9.9
9.9
9.90 9.90 9.90 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
15.87 16.01 15.68 129,400 5,200 1,800 0.1
MKP
25
25
25.30 25.30 25 900 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
15.2
15.2
15.20 15.20 15.20 200 0 0 0
MML
27.6
27.6
28.30 28.30 27.40 10,900 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
15
14.90 15.10 14.90 4,700 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 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.46 13.46 13.29 3,858,700 264,500 408,600 -2.3
MSH
30.9
30.9
31 31 30.70 32,800 100 6,800 -0.2
MSN
66.5
66.5
67.50 67.50 66.40 2,286,900 256,700 471,500 -14.3
MSR
37.4
37.4
38.39 38.68 37.12 1,398,800 0 0 0
MST
10.3
10.3
10.20 10.30 10.10 1,309,400 24,400 0 0.2
MTA
10.3
10.3
10.10 10.99 10.10 2,000 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
5.7
5.7
5.70 5.70 5.70 300 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
14.8
14.8
14.80 14.80 14.80 100 0 0 0
MVC
12.5
12.5
12.85 12.85 12.47 45,100 0 0 0
MVN
53.7
53.7
53.30 55.20 51.10 12,500 0 0 0
MWG
70.3
70.3
70.56 70.95 68.88 5,330,100 44,200 7,400 2.6
MZG
12.0
12.0
11.70 12 11.70 955,500 167,700 191,000 -0.3
NAB
11.9
11.9
11.95 12.05 11.85 1,239,200 58,300 221,700 -2.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.2
48.2
48.30 48.30 48 311,200 12,300 2,800 0.5
NAG
6.8
6.8
6.71 6.81 6.62 63,100 0 0 0
NAP
11.9
11.9
11.80 11.90 11.80 5,000 0 0 0
NAS
30
30
30 30 30 500 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.3
14.3
14.29 14.34 14.29 200 0 100 0.0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.3
17.3
17 17.30 16.85 6,700 0 2,500 0.0
NBC
7.4
7.4
7.60 7.60 7.40 32,400 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
NBP
7.5
7.5
7.30 7.50 7.30 900 0 0 0
NBT
14.6
14.6
14.60 14.60 14.60 200 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.1
11.1
11.50 11.50 11 14,200 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
82.5
82.5
82.40 82.50 82.20 24,400 0 10,100 -0.8
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
8.49 8.58 8.40 159,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 1,000 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 100 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 0 0 0 0
NED
5.4
5.4
5.60 5.60 5.30 62,600 0 0 0
NET
54.0
54.0
54.09 54.09 53.82 2,100 0 0 0
NFC
53.2
53.2
58.90 58.90 53.20 1,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8.25 8.30 8.17 98,200 0 2,200 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62
62
62 62 62 200 0 0 0
NHH
9
9
9.84 9.94 9 89,900 0 0 0
NHT
11.5
11.5
11.45 11.45 11.45 1,000 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
11
11.20 11.20 10.95 1,399,200 229,200 37,200 2.1
NLG
21.8
21.8
21.75 21.90 21.55 2,125,400 121,300 1,188,100 -23.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.8
38.8
38.55 38.94 38.30 23,800 0 0 0
NNT
58
58
56 58 55.60 500 0 0 0
NO1
4.8
4.8
4.77 4.80 4.74 25,000 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
10.8
10.8
10.75 10.75 10.75 4,900 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 646,200 0 0 0
NSC
64.8
64.8
64.68 66.72 64.68 1,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 8,400 0 0 0
NSL
16.4
16.4
16.40 16.40 16.40 0 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
21.1
21.1
21.20 21.35 21.05 425,700 0 0 0
NTC
128.9
128.9
130 130.20 128 4,600 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
13.70 13.70 13.40 224,500 0 0 0
NTP
48.3
48.3
48.60 48.70 48.10 22,600 900 200 0.0
NTT
9.6
9.6
9.60 9.60 9.60 600 0 0 0
NTW
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.2
11.2
11.60 11.60 11.20 508,200 0 3,400 0.0
NVL
13.6
13.6
13.80 14.10 13.55 21,535,300 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7.10 7.10 7 1,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
OCB
10.4
10.4
10.35 10.40 10.25 1,990,400 0 0 0
OCH
6.5
6.5
6.70 6.80 6.10 23,700 0 0 0
ODE
46.8
46.8
46.70 46.80 46.70 16,300 0 0 0
OGC
2.2
2.2
2.21 2.24 2.20 52,700 0 0 0
OIL
12.7
12.7
12.57 12.86 12.47 466,200 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
21.3
21.3
21.40 21.40 21.30 1,600 0 0 0
ORS
14.2
14.2
14 14.20 13.95 1,718,500 0 0 0
PAC
15.9
15.9
15.90 16 15.80 86,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
21.0
21.0
21.20 21.20 20.90 297,200 0 0 0
PAP
26.6
26.6
26.60 26.60 26.60 500 0 0 0
PAS
2.2
2.2
2.40 2.40 2.20 119,000 0 0 0
PAT
63.6
63.6
61.44 66.91 61.44 21,400 0 0 0
PBC
5.3
5.3
5.50 5.50 5.20 11,500 0 0 0
PBP
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.5
20.5
21 21 20.50 2,249,300 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
17.8
17.8
17.66 17.84 17.66 10,800 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.3
18.3
18.20 18.50 18.20 110,600 400 0 0.0
PCM
14
14
14 14 14 0 0 0 0
PCT
10
10
9.80 10.10 9.20 2,800 0 0 0
PDB
21.3
21.3
21.61 21.61 21.24 3,300 2,000 0 0.0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.9
93.9
93.81 94.00 93.81 1,900 0 0 0
PDR
11.8
11.8
11.95 12 11.75 6,507,400 0 0 0
PDV
8.3
8.3
8.38 8.38 8.31 500 0 0 0
PEG
3.7
3.7
3.90 3.90 3.70 1,700 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 200 0 0 0
PET
38.9
38.9
40 40.30 37.20 554,400 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 14,400 0 0 0
PGB
9.5
9.5
9.80 9.80 9.50 26,200 0 0 0
PGC
12.8
12.8
12.95 13 12.80 63,200 0 0 0
PGD
21.7
21.7
21.03 21.65 21.03 80,500 0 0 0
PGI
23
23
23 23 22.35 36,300 0 0 0
PGN
5.3
5.3
5.40 5.60 5.30 44,800 0 0 0
PGS
62.9
62.9
58.20 62.90 58.10 400 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
21.3
21.3
21.76 21.76 21.25 8,000 0 0 0
PHC
3.5
3.5
3.53 3.60 3.52 14,300 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
41.8
41.8
40.70 42.80 40.40 495,700 0 0 0
PHR
31.4
31.4
31.86 32.18 31.15 128,400 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
13.8
13.8
12.80 13.80 12.80 200 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
7.4
7.4
7.76 7.76 7.35 1,200 0 0 0
PIV
6.7
6.7
6.70 6.90 6.60 125,600 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
8.93 8.93 8.93 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
19.4
19.4
19.50 19.70 19.30 40,300 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLP
4.4
4.4
4.21 4.36 4.21 16,600 0 0 0
PLX
33.7
33.7
34.40 35 33.70 1,507,900 0 0 0
PMB
9.4
9.4
9.54 9.54 9.45 1,000 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.0
6.0
6 6.01 6 1,200 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 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
36.5
36.5
39.10 39.70 36.20 8,463,700 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
6.7
6.7
6.50 6.70 6.30 2,000 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
14.30 14.30 14 5,800 0 0 0
POT
19
19
18.80 19 18.70 500 0 0 0
POV
7.1
7.1
7.10 7.10 7 1,000 0 0 0
POW
13.4
13.4
13.80 13.80 13.40 8,307,700 0 0 0
PPC
8.9
8.9
8.83 8.92 8.82 70,600 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.9
25.9
26 26 25.90 8,800 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 18.40 600 100 0 0.0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15 96,100 0 0 0
PPY
7
7
6.80 7 6.60 12,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
29
29
28.10 29.10 28.10 8,000 0 0 0
PRO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PRT
8.6
8.6
8.60 8.60 8.50 2,000 0 0 0
PSB
5.1
5.1
4.70 5.10 4.70 11,600 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 3,800 2,000 0 0.0
PSD
12.9
12.9
13.10 13.50 12.80 22,200 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.6
9.6
9.80 9.80 9.50 240,200 0 8,800 -0.1
PSL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
20.3
20.3
15.50 20.30 15.50 500 0 0 0
PSW
7.4
7.4
7.41 7.41 7.32 30,000 0 0 0
PTB
33.4
33.4
32.31 33.42 32.26 16,700 0 0 0
PTC
6
6
6 6 6 0 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 19 18 8,000 100 0 0.0
PTL
1.8
1.8
1.82 1.82 1.78 49,400 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.6
9.6
9.50 9.70 9.50 23,300 0 0 0
PTT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PTV
4.6
4.6
4.80 4.80 4.60 6,400 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 36,700 0 0 0
PVB
20.7
20.7
20.60 20.80 20.30 36,700 0 1,300 0.0
PVC
11.6
11.6
11.70 11.90 11.60 127,900 0 0 0
PVD
17.8
17.8
18.05 18.20 17.75 1,830,500 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 23,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.0
65.0
64.65 66.06 64.65 26,600 1,100 800 0.0
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18.9
18.9
19 19.10 18.90 1,900 0 0 0
PVO
5.7
5.7
5.80 5.80 5.60 6,400 0 0 0
PVP
15.8
15.8
16.08 16.13 15.80 166,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
28.3
28.3
28.50 29 28.25 1,589,900 32,200 251,300 -7.5
PVT
17.9
17.9
18.40 18.40 17.80 2,336,100 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 0 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
11.10 11.40 11 20,300 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
14.5
14.5
14.50 14.50 14.50 100 0 0 0
QCG
10.3
10.3
10.45 10.45 10.30 76,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 1,000 0 0 0
QNC
5.6
5.6
5.50 5.60 5.40 2,000 0 0 0
QNP
30.7
30.7
30.70 30.70 30.70 300 0 0 0
QNS
46.3
46.3
45.89 46.28 45.70 38,500 0 0 0
QNT
8.6
8.6
8.50 8.60 8.50 800 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.3
18.3
18.30 18.30 18.30 100 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 500 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
30.4
30.4
30.40 30.40 30.40 100 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 100 0 0 0
QTP
11.1
11.1
11.30 11.30 11.10 112,900 0 0 0
RAL
77.8
77.8
78.67 78.67 77.61 700 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 0 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
47.85 47.85 46.90 278,600 0 0 0
RGG
45
45
45 45 45 100 0 0 0
RIC
7
7
6.50 7 6.50 1,100 0 0 0
RTB
22.1
22.1
22.20 22.60 21 5,500 0 0 0
RYG
8.4
8.4
8.27 8.44 8.27 700 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 0 0 0 0
S55
65
65
65 65 65 200 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 8.10 8 1,200 0 0 0
SAB
43.7
43.7
44.35 44.40 43.70 580,800 0 0 0
SAC
12.0
12.0
12.12 12.12 12.02 200 0 0 0
SAF
54.5
54.5
57.50 57.50 54.50 4,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.81 5.86 5.80 20,500 0 0 0
SAS
32.8
32.8
32.90 33.60 32.80 30,000 0 0 0
SAV
13.0
13.0
12.85 12.95 12.85 3,000 0 0 0
SB1
6.6
6.6
6.62 6.62 6.62 700 0 0 0
SBA
25
25
24.95 25 24.90 1,700 0 0 0
SBB
19.5
19.5
19.80 19.80 19.50 24,600 0 0 0
SBD
6.8
6.8
6.75 7.50 6.66 7,200 0 0 0
SBG
11.8
11.8
11.95 12 11.55 127,200 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 1,200 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.6
4.6
4.70 4.70 4.50 187,600 0 0 0
SBT
21.0
21.0
20.65 20.95 20.50 496,800 0 0 0
SBV
6.1
6.1
6.35 6.35 6.10 200 0 0 0
SC5
14.1
14.1
14.05 14.05 14.05 0 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
64.9
64.9
64.60 64.90 64.60 23,000 0 0 0
SCI
11
11
11 11 11 0 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 200 0 0 0
SCL
24.2
24.2
24.90 24.90 24 159,200 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.63 4.65 4.50 839,300 0 0 0
SCS
44.7
44.7
44.55 44.95 44.55 73,600 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 200 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 3,200 0 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
10.50 10.60 10.10 22,000 0 700 0.0
SDA
2
2
2.20 2.20 1.90 172,000 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 9 600 0 0 0
SDK
8.7
8.7
8.62 8.75 8.62 9,700 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 0 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 42.06 300 0 0 0
SED
15.2
15.2
14.90 15.20 14.90 5,100 0 0 0
SEP
19.5
19.5
18 19.50 16.20 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
10.80 10.80 10.80 0 0 0 0
SFI
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SFN
23.4
23.4
23.40 23.40 19.30 300 0 0 0
SGB
12
12
12 12.10 12 6,100 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 1,000 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
9.20 9.80 9.20 300 0 0 0
SGN
55.7
55.7
56 56 55 18,800 0 0 0
SGP
20.4
20.4
20.50 20.60 20 20,700 0 0 0
SGR
9.9
9.9
9.88 9.92 9.67 91,600 0 0 0
SGS
13.4
13.4
13.40 13.40 13.40 1,100 0 0 0
SGT
9.7
9.7
10.05 10.05 9.65 5,500 0 0 0
SHA
4.0
4.0
3.94 3.97 3.94 3,500 0 0 0
SHB
11.8
11.8
11.85 11.85 11.60 36,443,100 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.4
7.4
6.70 7.40 6.50 1,000 0 0 0
SHI
14
14
14 14 13.95 106,500 0 0 0
SHN
8.4
8.4
8.80 8.80 7.90 141,500 0 0 0
SHP
31
31
30.60 31 30.60 2,100 0 0 0
SHS
15.1
15.1
15.37 15.46 15.08 7,384,500 41,600 24,300 0.3
SID
11.3
11.3
11.40 11.90 11.30 4,200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50.1
50.1
51.10 51.10 50 75,100 0 0 0
SIV
39
39
39 39 39 500 0 0 0
SJ1
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SJD
13.9
13.9
13.80 13.95 13.80 66,600 0 0 0
SJE
11.3
11.3
10.90 11.70 10.70 49,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22
22
22.40 22.40 19 1,400 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 800 0 0 0
SJS
47.1
47.1
46.25 47.10 46.15 58,300 0 0 0
SKG
7.6
7.6
7.60 7.69 7.50 129,000 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
22.8
22.8
22.90 22.90 22.80 2,400 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
127.7
127.7
128 128 127.20 3,500 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
38.95 39 38.95 5,900 0 0 0
SMC
10.7
10.7
10.95 10.95 10.70 21,800 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 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
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 4,900 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 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
10.2
10.2
10.60 10.70 10.20 500 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 0 0 0 0
SRC
35.1
35.1
35.10 35.10 35.10 300 0 0 0
SRF
7.3
7.3
6.99 7.31 6.99 5,600 0 0 0
SSB
15.2
15.2
15.30 15.30 15.05 2,108,400 0 0 0
SSC
20.8
20.8
20.60 21.75 20.60 800 0 0 0
SSG
6
6
6 6 6 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.4
19.4
19.50 19.70 19.18 14,732,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.6
2.6
2.56 2.60 2.55 37,900 0 0 0
STB
72.2
72.2
73.20 73.60 72.20 1,486,200 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 200 0 0 0
STG
40.7
40.7
40.65 40.65 40.65 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
STK
8.5
8.5
8.50 8.50 8.45 3,400 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 0 0 0 0
SVD
4.4
4.4
4.15 4.39 4.15 900 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
2.7
2.7
2.80 2.90 2.70 123,700 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 200 0 0 0
SWC
24.4
24.4
24.40 24.70 24 2,800 0 0 0
SZB
39.7
39.7
38.70 39.70 38.70 2,700 0 0 0
SZC
17.2
17.2
17.55 17.60 17.22 347,800 0 0 0
SZE
7.1
7.1
7.13 7.13 7.13 0 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 26.05 2,700 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
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAH
23.7
23.7
23.40 24 20.80 240,200 0 0 0
TAL
25.7
25.7
24.85 25.95 24.85 414,600 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 11,000 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
29.2
29.2
29.70 29.75 29.20 11,006,100 0 0 0
TCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
TCH
11
11
11.14 11.14 10.82 3,604,100 0 0 0
TCI
9.8
9.8
9.70 9.82 9.70 7,200 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
29.4
29.4
29.45 29.75 29.20 9,700 0 0 0
TCM
16.7
16.7
16.80 16.90 16.50 598,800 0 0 0
TCO
10.8
10.8
10.60 10.75 10 312,300 0 0 0
TCR
2.2
2.2
2.20 2.20 2.20 500 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 1,200 0 0 0
TCW
29.5
29.5
29.20 29.50 29 6,300 0 0 0
TCX
39.4
39.4
39.60 39.90 39.25 1,090,000 0 0 0
TD6
6
6
5.90 6 5.90 30,500 0 0 0
TDB
39
39
39 39 39 700 0 0 0
TDC
7.1
7.1
7.12 7.17 7.07 168,600 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 700 0 0 0
TDG
2.5
2.5
2.45 2.53 2.40 18,200 0 0 0
TDH
3.3
3.3
3.34 3.34 3.20 26,300 0 0 0
TDM
60.3
60.3
60.30 60.30 59.90 17,200 0 0 0
TDP
25.8
25.8
25.73 26 25.73 253,000 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TDT
6.7
6.7
6.51 6.70 6.51 19,500 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 100 0 0 0
TED
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TEG
6.1
6.1
6 6.05 6 900 0 0 0
TET
50
50
50 50 50 200 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6.5
6.5
7.30 7.30 6.30 7,800 0 0 0
TH1
8.1
8.1
7.50 8.10 7.50 2,200 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
161
161
175 175 150 65,900 300 0 0.0
THG
29.3
29.3
29.10 29.35 28.85 19,500 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
8
8
8 8 8 2,100 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.4
7.4
7.30 7.40 7.20 2,200 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17
17
17.30 18.80 17 400 0 0 0
TID
20.9
20.9
20.50 20.90 20.40 2,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.90 5.90 5.70 323,000 100 19,600 -0.1
TIN
108
108
106.70 108 102 15,900 6,200 2,700 0
TIP
15.7
15.7
15.69 15.78 15.69 8,000 0 0 0
TIS
4.2
4.2
4.30 4.30 4.10 1,700 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.60 12.60 12.60 1,800 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.32 8.35 8.30 47,100 0 0 0
TLG
48.6
48.6
48.90 48.90 48.35 92,200 0 0 0
TLH
4.0
4.0
3.98 3.99 3.97 82,800 0 0 0
TLP
6.5
6.5
5.70 6.50 5.70 900 0 0 0
TMB
48.3
48.3
48.30 48.30 48.30 400 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
63.2
63.2
65 65 63.20 1,500 0 0 0
TMP
49.8
49.8
49.80 49.80 49.80 1,000 0 0 0
TMS
33.9
33.9
33.89 33.89 33.89 0 0 0 0
TMT
11.3
11.3
11.30 11.30 11.30 600 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
13.1
13.1
12.81 13.07 12.81 200 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
17.0
17.0
17.19 17.19 16.91 354,300 0 24,500 -0.4
TNH
8.4
8.4
8.40 8.50 8.32 51,100 0 0 0
TNI
6.2
6.2
6.40 6.40 6.12 1,171,400 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
9.6
9.6
9.50 10 9.40 31,700 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
96
96
96 96 93.50 11,100 0 0 0
TOT
14.9
14.9
14 14.90 14 300 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 100 0 0 0
TPB
12.2
12.2
12.38 12.38 12.13 6,257,200 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
58
58
58 58 58 100 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
38
38
39.65 39.90 38 600 0 0 0
TRC
18.5
18.5
18.63 18.63 18.48 45,700 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
10.70 10.70 10 16,900 0 0 0
TS3
5.6
5.6
5.40 5.60 5.30 600 0 0 0
TSA
15.5
15.5
15.60 15.70 15.45 90,700 0 0 0
TSB
20
20
19.50 21 19.50 15,800 0 600 0.0
TSC
2.1
2.1
2.08 2.09 2.04 93,300 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 200 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
10.9
10.9
10.60 10.90 10.60 4,400 0 0 0
TTA
11.6
11.6
11.75 11.75 11.30 232,000 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
1.81 1.84 1.80 307,700 0 0 0
TTG
12.5
12.5
12.80 13.80 12.50 1,700 0 0 0
TTH
2.1
2.1
2 2.10 2 177,500 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.6
12.6
12.40 12.70 12.30 13,500 0 0 0
TTS
5.6
5.6
5.50 7.20 5.50 1,100 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
17.2
17.2
17.20 23.20 17.20 800 0 0 0
TV1
18.1
18.1
18.27 18.27 18.08 46,500 0 0 0
TV2
26.3
26.3
26.30 26.45 25.80 90,000 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV4
12.9
12.9
12.90 12.90 12.90 3,900 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 7.20 7 1,900 0 0 0
TVC
8.2
8.2
8.20 8.20 8 8,800 0 0 0
TVD
8.7
8.7
8.70 8.70 8.60 4,200 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
8.5
8.5
8.80 8.80 8.51 323,200 0 0 0
TVS
12.7
12.7
12.80 12.80 12.62 21,000 0 0 0
TVT
15.4
15.4
15.40 15.45 15.35 5,200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
3.7
3.7
4.40 4.40 3.60 3,300 0 0 0
TYA
16.9
16.9
16.65 16.90 16.60 1,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.30 3.30 2.80 9,000 0 0 0
UDJ
5.7
5.7
5.66 5.66 5.56 14,200 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
55.30 55.50 55.30 1,700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.8
6.8
6.40 7 6.30 6,800 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 200 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 16.60 600 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 6 100 0 0 0
VAB
10.0
10.0
10.15 10.15 9.98 443,700 0 0 0
VAF
19
19
19 19 19 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBB
13.5
13.5
12.90 13.45 12.60 319,300 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 0 0 0 0
VBH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VBT
4
4
4 4 4 100 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3.8
3.8
3.80 3.80 3.80 2,400 0 0 0
VC3
23.8
23.8
23.63 23.91 23.63 1,157,900 0 6,500 -0.2
VC6
19
19
19 19 19 0 0 0 0
VC7
7.3
7.3
7.30 7.30 7.20 260,600 0 8,900 -0.1
VC9
4.5
4.5
4.60 4.60 4.50 20,200 0 0 0
VCA
6.0
6.0
6.03 6.03 6.03 0 0 0 0
VCB
59
59
59.50 59.50 58.50 2,962,800 0 0 0
VCC
8.7
8.7
8.37 8.73 8.37 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291.1
291.1
291.10 291.10 291.10 100 0 0 0
VCG
15.7
15.7
15.85 15.90 15.65 1,904,400 0 0 0
VCI
21.8
21.8
21.50 22.20 21.30 11,625,200 0 0 0
VCK
30.6
30.6
30.85 30.95 30.45 1,598,900 0 0 0
VCM
5.8
5.8
6.20 6.20 5.80 23,000 0 0 0
VCP
23.5
23.5
24 24 23.50 82,800 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VCS
33.1
33.1
33.20 33.20 33 10,300 0 2,100 -0.1
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
9.2
9.2
9.20 9.20 9.20 100 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 0 0 0 0
VDS
11.9
11.9
12 12.15 11.80 580,700 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
34.8
34.8
34.90 35 34.70 108,200 0 0 0
VEC
30
30
32.90 32.90 30 300 0 0 0
VEF
80.8
80.8
82.50 83 80 4,700 0 0 0
VES
23
23
23 23 23 0 0 0 0
VET
14
14
14 14 14 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.7
45.7
46 46 45.60 7,100 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VFS
9.8
9.8
9.90 9.90 9.60 416,100 0 0 0
VGC
37.6
37.6
38.20 38.20 37.30 527,200 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 300 0 0 0
VGI
80.6
80.6
81.96 82.64 80.24 188,300 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.3
27.3
27.30 27.30 27.20 16,300 0 0 0
VGR
90.3
90.3
90.50 90.60 90.30 25,200 0 0 0
VGS
17.9
17.9
18 18.10 17.80 52,400 0 8,000 -0.1
VGT
10.6
10.6
10.82 10.82 10.63 170,600 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
52.6
52.6
53.50 53.50 52.40 563,700 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
3 3 2.90 39,100 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 55,900 0 0 0
VHH
3.5
3.5
4.60 4.60 3.50 300 0 0 0
VHL
12
12
10.60 12 10.60 300 0 0 0
VHM
77.1
77.1
81.70 81.70 76.80 16,808,100 0 0 0
VIB
13.3
13.3
13.52 13.56 13.29 3,997,200 0 0 0
VIC
218.8
218.8
219 222 218.60 4,794,300 0 0 0
VID
4.7
4.7
4.50 4.70 4.50 6,900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16 16 7,700 0 0 0
VIG
4.2
4.2
4.20 4.30 4.20 10,700 0 0 0
VIM
10.4
10.4
10.45 10.45 10.36 500 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.90 9.96 9.80 42,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23
23
22.90 24.90 22.90 2,200 0 0 0
VIW
26.1
26.1
24.30 27.90 24.20 486,600 0 0 0
VIX
13.0
13.0
13.33 13.43 13 42,213,100 0 0 0
VJC
126
126
126.50 127 125 1,466,900 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
48.60 48.60 48.10 18,500 0 0 0
VLC
12.4
12.4
12.40 12.70 12.30 137,900 0 0 0
VLG
7.3
7.3
6.59 7.26 6.59 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VLW
28.4
28.4
29.07 29.07 28.42 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.80 3.80 3.70 900 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
13.9
13.9
14.50 14.60 13.40 1,700 0 0 0
VNB
13
13
13.50 13.50 13 2,800 0 0 0
VNC
36.1
36.1
37.70 37.70 36.10 300 0 0 0
VND
16.7
16.7
16.95 17.10 16.65 8,951,200 0 0 0
VNE
2.5
2.5
2.80 2.80 2.40 1,387,900 0 0 0
VNF
12.9
12.9
12.90 13 12.90 1,800 0 0 0
VNG
7.3
7.3
7.30 7.30 7.30 200 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 0 0 0 0
VNL
19.3
19.3
19.25 19.25 19.25 0 0 0 0
VNM
59
59
58.70 59.60 58.60 3,231,300 0 0 0
VNP
16.9
16.9
17 17 16.90 6,400 0 0 0
VNR
18.2
18.2
18.60 18.60 18.10 6,100 0 100 0.0
VNS
7.4
7.4
7.42 7.42 7.40 13,700 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
669.9
669.9
610 673 594.30 16,500 0 0 0
VOS
10.2
10.2
10.21 10.49 10.12 333,200 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.5
24.5
24.85 24.85 24.37 14,053,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
21 21 20.80 15,200 0 0 0
VPG
1.9
1.9
1.89 1.90 1.84 123,000 0 0 0
VPH
3.1
3.1
3.11 3.11 3.05 12,100 0 0 0
VPI
57.3
57.3
59.09 59.36 57.09 1,755,600 0 0 0
VPL
80.9
80.9
80.70 81 79 806,900 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VPS
9.5
9.5
9.70 9.70 9.03 5,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.6
25.6
25.65 25.65 25.10 1,169,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.8
11.8
11.45 11.85 11.45 1,300 0 0 0
VRE
25.3
25.3
26.05 26.20 25.15 8,354,100 0 0 0
VRG
13.3
13.3
13.10 13.30 13.10 800 0 0 0
VSA
18
18
18.10 18.10 18 1,300 0 0 0
VSC
14.9
14.9
14.55 15.20 14.40 10,919,500 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VSF
27.1
27.1
27 27.10 27 9,700 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 40.63 4,300 0 0 0
VSI
18.4
18.4
18.35 18.35 17.90 4,200 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.4
12.4
12.40 12.40 12.40 0 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 11.89 200 0 0 0
VTC
10.5
10.5
10.80 10.80 10 3,700 0 0 0
VTD
5.2
5.2
5.10 5.50 5.10 1,075,900 0 0 0
VTE
8
8
8 8 8 100 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
42.50 42.50 39.10 10,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.40 10.50 10.40 11,000 0 0 0
VTP
49.9
49.9
51.50 51.50 49.85 392,900 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 300 0 0 0
VTR
10.6
10.6
10.60 10.60 10.50 6,800 0 0 0
VTV
12.9
12.9
12.90 12.90 12.70 42,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.20 959,900 0 0 0
VUA
19.5
19.5
14.90 19.50 14.90 200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
100.6
100.6
103.60 103.60 99.60 66,200 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 600 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
296 296 296 0 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 100 0 0 0
WSS
6.1
6.1
6 6.10 6 34,400 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 0 0 0 0
X20
10.7
10.7
10.80 10.80 10.71 2,500 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.3
14.3
14.27 14.27 14.27 300 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 0 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
15.2
15.2
15 15.20 15 3,000 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.9
9.9
9.90 9.90 9.50 5,000 0 0 0
YEG
7.8
7.8
7.68 7.99 7.61 635,400 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
292.6
292.6
301.20 301.37 289.12 28,467,362 364,313 814,300 -14.2
127.2
127.2
127.14 127.42 126.69 17,799,887 251,901 172,200 8.2
1,902.8
1,902.8
1,923.49 1,923.49 1,899.35 194,616,700 21,656,825 27,091,264 -30.5
1,764.8
1,764.8
1,784.65 1,784.65 1,762.34 526,638,800 45,332,561 57,911,360 -118.1

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