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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/08/2026

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 11/08/2026

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
7.5
7.5
7.32 7.52 7.30 3,561,800 181,900 180,800 0.0
AAH
1.8
1.8
1.90 1.90 1.80 200,000 0 0 0
AAM
7.3
7.3
7.15 7.35 7.15 7,400 0 0 0
AAN
15.5
15.5
15.50 15.60 15.45 179,900 0 0 0
AAS
7.4
7.4
7.40 7.50 7.30 445,500 0 0 0
AAT
2.4
2.4
2.32 2.35 2.29 34,700 0 2,600 0.0
AAV
6.2
6.2
6.40 6.40 6.20 173,500 100 0 0.0
ABB
16.8
16.8
17 17 16.70 289,300 57,100 0 1.0
ABC
10.2
10.2
10.20 10.20 10.20 5,100 0 0 0
ABI
18.7
18.7
18.80 18.80 18.70 8,300 0 0 0
ABR
12.7
12.7
12.55 12.65 12.55 13,500 0 0 0
ABS
3.1
3.1
3.09 3.09 3.04 162,700 0 0 0
ABT
50.5
50.5
50.90 50.90 50 22,500 0 0 0
ABW
14.1
14.1
14 14.20 14 69,700 0 0 0
ACB
22.7
22.7
22.65 22.75 22.50 9,756,800 1,291,700 3,796,100 -56.7
ACC
4.8
4.8
4.90 4.90 4.75 823,600 0 0 0
ACE
33.8
33.8
35.45 35.45 33.82 2,400 0 0 0
ACG
32.3
32.3
31.60 32.30 31 15,900 0 100 0.0
ACL
12.2
12.2
12.35 12.35 11.80 6,000 1,400 0 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
41.4
41.4
42.30 42.80 41 607,100 36,100 84,100 -2.0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ADP
23
23
23 23 22.90 1,300 0 0 0
ADS
8.2
8.2
8.11 8.25 8.05 114,000 0 0 0
AFX
10.3
10.3
10.40 10.40 9.95 184,700 0 0 0
AG1
11.7
11.7
11.50 11.70 11.50 2,900 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.36 10.41 10.27 187,300 0 900 0.0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
30
30
31 31.20 30 10,500 0 0 0
AGR
12.6
12.6
12.64 12.88 12.55 560,800 9,500 5,000 0.1
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
47
47
46 48 46 54,900 15,700 0 0.7
ALC
21.3
21.3
21.60 21.80 21.30 5,700 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
7
7
7 7 7 100 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15
15
15 15 15 5,500 0 0 0
AMS
6.8
6.8
6.81 6.91 6.81 14,600 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 471,700 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 100 0 0 0
ANT
19.9
19.9
20.75 20.75 19.80 22,600 0 0 0
ANV
17.6
17.6
17.70 17.95 17.60 327,000 7,900 39,200 -0.6
APC
6.3
6.3
6.30 6.30 6.30 4,900 0 0 0
APF
45.2
45.2
45.20 45.30 45.20 10,800 0 0 0
APG
5.0
5.0
5.06 5.10 4.95 305,400 8,800 0 0.0
APH
6.2
6.2
5.84 6.20 5.84 736,800 0 0 0
API
5.7
5.7
5.70 5.90 5.70 99,900 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 4.10 1,500 0 0 0
APS
6.4
6.4
6.40 6.50 6.30 140,300 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
17.0
17.0
16.85 17 16.30 1,100 0 0 0
ASM
6
6
6.01 6.05 5.99 103,300 2,300 2,100 0.0
ASP
11.4
11.4
11.60 11.95 11.30 258,400 100 1,800 0.0
AST
64.4
64.4
64 64.40 63.50 2,200 400 0 0.0
ATA
0.3
0.3
0.30 0.30 0.30 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
38.5
38.5
38.52 38.52 38.52 500 0 0 0
AVG
8.7
8.7
8.70 8.80 8.40 34,200 0 0 0
BAB
10.7
10.7
10.70 10.80 10.70 3,700 0 0 0
BAF
31.1
31.1
30.60 31.15 30.40 2,497,500 85,100 41,000 1.3
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 0 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
12.5
12.5
12.50 12.50 12.50 500 0 0 0
BCA
19.6
19.6
19.60 19.60 19.60 200 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 42,100 0 1,300 0.0
BCE
5.8
5.8
5.91 6 5.78 81,100 0 0 0
BCF
35.0
35.0
34.99 34.99 34.99 0 0 0 0
BCM
41.2
41.2
43.80 43.80 41.15 1,897,500 47,100 376,600 -13.8
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
27.6
27.6
27.40 27.60 27.40 2,400 0 0 0
BDT
9.4
9.4
9.10 9.40 8.60 25,300 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
48.9
48.9
49.45 50 48.55 198,800 500 30,100 -1.5
BGE
2.8
2.8
2.80 2.80 2.80 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
29.1
29.1
29.03 29.13 29.03 3,500 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.1
20.1
20.07 20.07 18.99 22,400 600 2,700 0.0
BID
36.6
36.6
36.97 37.34 36.60 4,831,900 445,300 99,700 13.7
BIG
5.1
5.1
5.30 5.30 4.90 655,100 0 400 0.0
BIO
12.4
12.4
14 14 12.40 700 0 0 0
BKC
13.8
13.8
13.70 13.90 13.70 5,500 0 0 0
BKG
2.0
2.0
2.03 2.06 2.03 108,000 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 200 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMC
11.4
11.4
11.50 11.50 11.35 4,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.4
13.4
13.22 13.37 13.12 32,800 500 2,900 0.0
BMJ
11.4
11.4
13.40 13.50 11.40 2,100 0 0 0
BMK
11.1
11.1
10.90 11.10 10.90 2,800 100 0 0.0
BMP
149
149
148.70 149.80 148.30 63,100 10,000 2,500 1.1
BMS
13.1
13.1
13.20 13.30 13.10 83,700 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNW
18
18
18 18 18 0 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BQP
15
15
15 15 15 100 0 0 0
BRC
11.2
11.2
11.11 11.25 11.11 800 0 0 0
BRR
16.9
16.9
16.88 16.88 16.30 2,200 0 0 0
BRS
22
22
21.50 22 21.40 4,000 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
29.4
29.4
29.30 30.20 29.30 630,100 12,200 14,200 -0.1
BSL
12.6
12.6
13 13 12.60 3,800 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
26.1
26.1
26.95 27.15 26.05 8,476,500 536,800 602,200 -1.8
BT1
11
11
11 11 11 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
20.9
20.9
20.40 20.90 20.30 1,800 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 3,500 0 0 0
BTP
6.9
6.9
6.94 6.99 6.93 28,500 0 15,000 -0.1
BTS
5
5
4.90 5 4.90 3,200 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 0 0 0 0
BTW
62.3
62.3
62.33 62.33 62.33 3,300 0 0 0
BVB
12.6
12.6
12.55 12.80 12.55 1,005,700 140,000 0 1.8
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66
66
67.20 68 65.70 366,300 30,600 69,600 -2.6
BVL
13.9
13.9
13.60 14.50 13.60 2,500 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.2
27.2
28 28.40 27.10 1,166,800 0 58,100 -1.6
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
44.4
44.4
43.80 44.40 43.40 34,700 300 6,800 -0.3
BWS
32.7
32.7
32.70 32.70 32.70 300 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.7
14.7
14.69 14.69 14.69 0 0 0 0
C32
15.9
15.9
16 16 15.90 1,600 0 0 0
C47
9
9
9 9.20 8.90 45,700 1,200 0 0.0
C4G
5.6
5.6
5.60 5.70 5.50 314,800 0 0 0
C69
17.5
17.5
16.30 17.70 16.10 351,300 58,900 14,900 0.7
C92
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.9
43.9
44 44.30 43.30 24,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.2
14.2
14.30 14.30 13.80 5,900 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
23
23
23 23 23 200 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 900 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
CCC
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.63 3.64 3.60 49,300 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 5,300 5,000 0 0.1
CCS
7.8
7.8
6.30 7.90 6.30 20,500 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.9
18.9
18.80 18.90 18.70 232,800 10,300 0 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
26 26 25.40 600 0 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
4.6
4.6
4.60 4.70 4.60 1,500 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.2
12.2
12.20 12.40 12.20 5,320,800 521,400 0 6.4
CET
3.5
3.5
3.50 3.50 3.50 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 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.7
25.7
25.59 25.73 25.59 42,200 0 0 0
CHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.3
9.3
9.70 9.70 9.30 7,500 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
6.83 7.17 6.83 2,900 0 0 0
CII
14.2
14.2
14.35 14.55 14.15 6,053,900 285,500 520,200 -3.4
CIP
1.6
1.6
1.60 1.60 1.60 2,100 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
56.6
56.6
56.62 56.62 56.53 7,300 0 0 0
CKD
20
20
20 20 20 100 0 0 0
CKG
5.9
5.9
5.80 5.98 5.80 28,600 900 0 0.0
CKV
12.8
12.8
12.85 12.85 12.85 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 300 0 0 0
CLH
20.6
20.6
20.70 20.70 20.60 2,800 0 0 0
CLI
27.4
27.4
27.40 27.80 27.20 115,500 0 0 0
CLL
27.3
27.3
27.55 27.95 27.25 10,800 0 0 0
CLM
57
57
57 57 57 500 0 0 0
CLW
46
46
46 46 46 100 0 0 0
CLX
13.3
13.3
13.30 13.30 13.20 31,600 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
18 18 17.90 2,000 0 0 0
CMF
331.1
331.1
359 359 331.10 900 0 0 0
CMG
24.9
24.9
24.95 25.25 24.85 168,700 25,400 19,300 0.2
CMI
1.4
1.4
1.40 1.40 1.40 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
17.8
17.8
17.70 18 17.40 19,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.20 6.30 6.20 16,800 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
4.81 4.82 4.74 56,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 28.90 2,000 0 2,000 -0.1
CNG
21.9
21.9
22 22 20.55 8,800 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.3
5.3
5.20 5.30 5.20 1,300 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
15.7
15.7
15.50 15.70 15.50 300 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
30.2
30.2
30 30.20 29.90 45,200 0 0 0
CQT
7.2
7.2
6.20 7.20 6.20 300 0 0 0
CRC
5.2
5.2
5.24 5.27 5.18 777,900 200 6,300 0.0
CRE
7.2
7.2
7.34 7.34 7.10 149,200 5,600 5,000 0.0
CRV
24.5
24.5
24.50 24.50 24.50 200 0 0 0
CSC
10.5
10.5
10.60 10.70 10.30 11,500 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
14
14
14.70 14.70 14 182,700 12,300 11,600 0.0
CST
10.1
10.1
10.20 10.20 10.10 7,200 0 0 0
CSV
22.4
22.4
22.50 22.50 22.10 347,900 84,300 9,300 1.7
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 400 0 0 0
CTD
62.7
62.7
62.30 63.50 62.30 289,700 1,600 2,100 0.0
CTF
20.6
20.6
20.80 20.80 20 347,900 22,300 18,800 0.1
CTG
32.3
32.3
32.50 32.80 32.30 7,727,200 202,500 282,900 -2.6
CTI
17.6
17.6
17.64 17.82 17.55 183,400 24,700 0 0.5
CTP
7.3
7.3
7.10 7.30 6.80 92,700 0 0 0
CTR
75.5
75.5
77.10 77.30 75.50 255,800 72,100 73,500 -0.1
CTS
23.1
23.1
22.65 23.85 22.50 3,396,900 3,000 230,200 -5.3
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.2
5.2
5.10 5.30 5.10 1,900 0 0 0
CVN
1.4
1.4
1.40 1.40 1.30 796,000 0 0 0
CVT
25
25
25 26.55 25 2,800 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 0 0 0 0
D2D
23.4
23.4
23.81 23.81 23.44 14,600 0 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
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.49 2.49 2.41 47,400 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
DBC
16.7
16.7
16.90 16.95 16.70 1,160,800 100 126,600 -2.1
DBD
47.6
47.6
47.62 47.62 46.66 7,800 0 0 0
DBM
26.9
26.9
27 27 26.90 1,000 0 0 0
DBT
13.1
13.1
13.10 13.15 13.10 1,800 0 0 0
DC1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DC2
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
DC4
6.8
6.8
6.74 6.77 6.71 88,000 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
38.4
38.4
39.60 40 38.20 764,900 0 0 0
DCM
31.5
31.5
32 32.40 31.45 2,601,000 19,900 415,200 -12.6
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
135
135
135 135 135 0 0 0 0
DDB
8.9
8.9
9.40 9.40 8.90 17,000 0 0 0
DDG
1.1
1.1
1.10 1.30 1.10 2,080,700 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.9
7.9
8.20 8.20 7.90 3,400 0 0 0
DDV
18.8
18.8
18.80 19 18.70 228,200 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
39.4
39.4
38.98 39.52 38.98 394,100 7,100 800 0.3
DGT
3.7
3.7
3.50 3.70 3.50 16,300 0 0 0
DGW
40.2
40.2
39.42 40.64 39.32 1,306,300 470,400 95,400 15.4
DHA
48.6
48.6
48.90 48.90 48.55 13,800 0 0 0
DHB
11.5
11.5
12.40 12.40 11.50 216,500 0 0 0
DHC
34.3
34.3
34.25 35.47 33.76 786,100 130,500 123,700 0.2
DHD
27.5
27.5
27.50 27.50 27.50 100 0 0 0
DHG
90.9
90.9
91.83 91.83 90.88 5,900 0 0 0
DHM
6.4
6.4
6.60 7 6.35 3,700 0 0 0
DHN
15.6
15.6
15.59 15.59 15.59 1,200 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
51.5
51.5
52.73 52.73 51.09 10,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.6
3.6
3.40 3.60 3.40 4,500 0 0 0
DIG
10.4
10.4
10.38 10.57 10.33 6,460,000 122,200 149,400 -0.3
DIH
7.4
7.4
7.40 7.40 7.40 2,400 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
4.50 4.60 4.50 76,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.31 2.33 2.30 543,100 8,200 0 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
54.8
54.8
54.62 54.82 54.62 400 0 0 0
DMN
8.6
8.6
7.60 8.60 7.60 1,100 0 0 0
DMX
88.1
88.1
89.80 89.90 85.80 1,110,200 513,400 656,000 -12.5
DNA
22.0
22.0
22.00 22.00 22.00 200 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.30 31.30 31.30 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
27.84 27.84 27.56 2,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
60.60 60.70 60.60 1,600 0 0 0
DPC
7.2
7.2
5.60 7.20 5.60 3,300 0 0 0
DPG
30.7
30.7
30.40 30.70 30.30 276,100 25,800 29,500 -0.1
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
22.5
22.5
22.65 22.90 22.40 3,006,700 132,700 260,200 -2.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.4
36.4
36.70 36.70 36.35 120,500 200 7,900 -0.3
DQC
9.5
9.5
9.50 9.69 9.50 11,900 0 0 0
DRC
10.8
10.8
10.75 10.90 10.65 235,100 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
1.7
1.7
1.70 1.73 1.65 305,400 0 0 0
DRI
12.2
12.2
12.31 12.41 12.22 463,400 0 0 0
DRL
41.6
41.6
41.50 41.55 41.50 3,900 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
11
11
11.25 11.25 10.85 12,900 0 1,900 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.7
22.7
22.45 22.70 22.45 496,500 44,800 0 1.0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.6
12.6
12.90 12.90 12.60 51,000 0 0 0
DSN
37
37
37 37 37 1,600 0 600 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
8.70 9.30 8.70 152,400 0 0 0
DTA
3.6
3.6
3.60 3.60 3.33 3,600 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12
12
11.90 12.30 11.90 85,100 0 0 0
DTG
15.2
15.2
15.20 15.20 15.20 100 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 9,600 0 0 0
DTK
11.4
11.4
11.60 11.60 11.30 1,000 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
DTP
64.1
64.1
66.11 66.11 64.14 2,000 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 200 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.3
5.3
5.30 5.30 5.10 62,300 0 0 0
DVN
17.7
17.7
17.86 17.86 17.67 37,200 0 0 0
DVP
74.7
74.7
74.48 75.35 74.48 2,700 0 0 0
DVW
39
39
39 39 39 0 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
11.1
11.1
11.10 11.20 11 4,405,800 21,100 80,600 -0.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.3
14.3
14.60 14.70 14.30 207,700 7,300 0 0.1
DXS
6.0
6.0
5.94 6.02 5.93 2,514,700 478,800 12,300 2.8
DXV
3.5
3.5
3.50 3.50 3.50 200 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 400 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
2.40 3.20 2.40 2,200 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
18.1
18.1
18.20 18.40 18.05 3,647,400 139,800 368,400 -4.2
EIC
18.9
18.9
18.90 18.90 18.90 500 0 0 0
EID
19
19
19 19 19 11,100 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 20,300 0 0 0
ELC
15.8
15.8
15.69 15.78 15.44 344,100 300 28,900 -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
18.3
18.3
18.27 18.27 18.27 100 0 0 0
EVE
8.7
8.7
8.93 8.93 8.73 1,100 0 0 0
EVF
12.5
12.5
12.50 12.65 12.45 1,270,600 33,000 0 0.4
EVG
4.5
4.5
4.53 4.63 4.40 907,400 13,400 3,600 0.0
EVS
5.8
5.8
5.70 5.80 5.60 279,100 0 0 0
F88
66.5
66.5
65.80 67 65.80 203,500 10,400 0 0.7
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 3.04 3 12,400 0 200 0.0
FCN
11.1
11.1
11 11.10 10.85 683,700 43,300 1,400 0.5
FCS
6.8
6.8
6.80 6.80 6.80 100 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
25
25
25 25 25 0 0 0 0
FIC
15
15
15.50 15.50 15 2,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.42 4.42 4.31 102,000 0 0 0
FIT
3.1
3.1
3.13 3.15 3.11 187,000 0 0 0
FMC
34.4
34.4
34.70 34.70 33.90 9,500 0 400 0.0
FOC
63.5
63.5
62.90 63.60 62.50 55,800 100 300 0.0
FOX
66.2
66.2
66 67 65.50 59,700 0 0 0
FPT
64.7
64.7
65.09 66.45 64.55 6,936,800 771,600 2,124,700 -97.5
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
146.5
146.5
138.10 146.50 138 1,428,500 676,600 262,100 59.8
FSO
7
7
7 7 7 0 0 0 0
FT1
40.1
40.1
40.34 41.61 40.07 1,600 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
22.7
22.7
22.45 23.30 22.30 2,141,900 60,800 125,400 -1.5
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.9
8.9
9 9 8.80 15,300 0 0 0
GAS
75.3
75.3
78.23 78.33 75.22 1,554,300 66,200 47,200 1.5
GCB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
GCF
18.9
18.9
18.90 19.20 18.90 15,400 0 0 0
GDA
11.5
11.5
11.53 11.53 11.16 19,800 0 0 0
GDH
8.1
8.1
8.10 8.10 8.10 0 0 0 0
GDT
15.9
15.9
16 16 15.90 4,300 0 0 0
GDW
27.1
27.1
27.10 27.10 27.10 800 0 0 0
GEE
73.7
73.7
69.44 73.71 68.55 3,288,900 305,200 226,500 5.8
GEG
12.3
12.3
12.25 12.35 12.20 179,300 0 800 0.0
GEL
31.5
31.5
30.80 31.50 30 3,701,700 849,900 215,300 19.4
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.4
26.4
26.15 26.50 25.80 11,677,500 1,672,000 985,900 18.2
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.5
24.5
24.45 24.55 24.45 4,900 1,500 0 0.0
GIC
11.8
11.8
11.90 11.90 11.40 2,200 100 0 0.0
GIL
8.7
8.7
8.75 8.75 8.22 780,200 9,100 32,700 -0.2
GKM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.9
23.9
23.90 23.90 23.90 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.4
4.4
4.40 4.40 4.40 900 0 0 0
GMD
51.6
51.6
52.13 52.33 51.47 521,800 146,100 165,500 -1.5
GMH
7.0
7.0
6.98 6.98 6.98 100 0 0 0
GMX
15.0
15.0
16.50 16.50 15.04 10,000 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 2 100 0 0 0
GSM
23.7
23.7
26.70 26.70 23.70 600 0 0 0
GSP
9.9
9.9
9.92 9.96 9.90 93,800 0 0 0
GTA
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 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
31.4
31.4
31.80 32.20 31.25 2,514,400 454,000 162,500 9.2
GVT
73.8
73.8
73.80 73.80 73.80 500 0 0 0
H11
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 1,600 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12
12
12 12 12 100 0 0 0
HAG
14.1
14.1
14.15 14.50 14.10 2,999,700 264,400 308,100 -0.6
HAH
46.1
46.1
46.65 46.65 46.10 547,700 29,200 215,000 -8.6
HAM
44
44
44 44 44 0 0 0 0
HAN
7.5
7.5
8 8 7.50 800 0 0 0
HAP
7.3
7.3
6.88 7.30 6.88 94,300 100 0 0.0
HAR
2.9
2.9
2.94 2.95 2.89 64,600 0 0 0
HAS
8.6
8.6
9.44 9.44 8.55 13,500 12,100 0 0.1
HAT
29.1
29.1
27.26 29.92 27.26 8,600 0 100 0.0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9.1
9.1
9.27 9.27 9.13 97,500 2,000 3,100 0.0
HBC
4.3
4.3
4.30 4.30 4.10 391,400 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
6.6
6.6
6.61 6.61 6.61 0 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 2,900 0 0 0
HCC
22.7
22.7
22.80 22.80 22.64 34,800 0 0 0
HCD
6.1
6.1
6.10 6.15 6.08 38,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.5
26.5
26.15 27.35 26.10 9,908,700 280,300 219,400 1.6
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
8
8
8 8 8 2,700 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 44,400 0 0 0
HDB
21.5
21.5
21.56 21.68 21.44 8,298,300 1,337,700 445,800 24.0
HDC
12
12
12.05 12.25 12 1,096,700 26,200 82,300 -0.7
HDG
16.8
16.8
17.05 17.10 16.80 998,200 16,100 113,600 -1.7
HDM
32.4
32.4
32.40 32.40 32.30 500 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11.3
11.3
11 11.30 11 10,300 8,400 0 0.1
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
9.5
9.5
9.50 9.50 9.50 200 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
127.1
127.1
131.43 131.43 126.61 6,100 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
85
85
78 85 76 23,900 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 30,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.5
15.5
15.96 16.43 15.21 3,204,500 137,600 218,200 -1.3
HHS
10
10
10.10 10.20 10 661,400 24,100 1,600 0.2
HHV
10.2
10.2
10.30 10.35 10.15 2,078,200 15,400 51,500 -0.4
HID
3.6
3.6
3.75 3.75 3.56 190,000 1,800 0 0.0
HII
9.4
9.4
9.60 9.75 9.25 900,700 100 12,100 -0.1
HIO
7.7
7.7
7.30 7.70 7.20 5,000 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
30
30
28.40 30 28.40 600 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.70 13.80 13 16,500 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
11
11
11 11 11 0 0 0 0
HLD
13.5
13.5
12.91 13.49 12.14 248,200 0 600 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
10.9
10.9
10.75 10.90 10.65 10,500 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20
20
18 20 18 300 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 2,300 0 0 0
HMS
29.5
29.5
30.20 30.20 29.50 7,700 0 0 0
HNA
21.9
21.9
21.30 22.70 21.30 2,400 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.5
9.5
9.29 9.48 9.19 2,100 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 6.70 6.50 820,400 200 1,500 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 200,800 0 0 0
HNP
25
25
25 25 25 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 1,300 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
30.5
30.5
30.90 31.95 30.20 151,000 100 30,200 -0.9
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 3,600 2,100 0 0.0
HPG
22.1
22.1
22.20 22.25 22.05 13,694,600 492,900 1,535,200 -23.1
HPH
16
16
16 16 16 1,000 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
65.1
65.1
65.10 65.10 65.10 200 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.4
4.4
4.36 4.46 4.35 1,006,900 32,100 0 0.1
HQC
2.3
2.3
2.18 2.33 2.18 9,149,300 24,400 1,800 0.1
HRB
34.7
34.7
34.69 34.69 34.69 0 0 0 0
HRC
33.6
33.6
34 34 33.60 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.90 11.10 10.90 1,430,000 30,200 25,400 0.1
HSL
8.6
8.6
8.71 8.74 8.55 112,600 0 14,000 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4 4 4 100 0 0 0
HT1
12.9
12.9
12.99 12.99 12.85 101,300 0 37,200 -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 7,300 0 0 0
HTG
34.5
34.5
34.70 34.70 34.50 1,200 0 0 0
HTI
18.7
18.7
18.80 18.80 18.70 5,300 0 0 0
HTL
19.1
19.1
19.33 19.33 19.15 1,300 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 200 0 0 0
HTN
5.0
5.0
4.97 5.03 4.87 130,500 0 200 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
13.0
13.0
12.98 12.98 12.31 3,300 0 0 0
HU1
5.3
5.3
5.26 5.26 5.26 0 0 0 0
HU3
3.1
3.1
3 3.10 2.80 42,000 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 0 0 0 0
HU6
4
4
4 4 4 1,100 100 0 0.0
HUB
10.7
10.7
10.64 10.73 10.60 1,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.7
13.7
13.50 13.90 13.50 714,700 5,000 6,900 0.0
HVA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HVH
10.5
10.5
10.40 10.55 10.35 118,500 0 1,100 0.0
HVN
23.7
23.7
23.50 24.15 23.50 694,300 25,800 68,900 -1.0
HVT
23.5
23.5
23.50 23.60 23.50 4,800 0 0 0
HVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HWS
14.8
14.8
14.80 14.80 14.80 100 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
2.1
2.1
2.10 2.10 1.90 2,300 0 0 0
ICG
15.3
15.3
15.50 15.50 15.30 6,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
25.28 25.28 25.09 1,300 0 0 0
ICT
17
17
17 17 17 5,000 0 0 0
IDC
34.1
34.1
34.60 35.20 34.10 1,161,100 232,400 134,600 3.4
IDI
5
5
4.96 5.06 4.96 95,100 0 0 0
IDJ
3.8
3.8
3.80 3.80 3.70 178,200 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.4
20.4
20.20 20.40 20 15,000 0 0 0
IFS
17
17
17 17 17 100 0 100 0.0
IJC
7.9
7.9
7.99 8.19 7.84 3,284,300 220,600 260,900 -0.3
ILA
7.2
7.2
6.80 7.20 6.80 600 0 0 0
ILB
18.7
18.7
18.61 18.79 18.61 91,900 1,500 0 0.0
ILC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
ILS
19.5
19.5
19.80 19.80 19.20 8,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.2
37.2
36.85 37.80 36.85 4,500 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.1
36.1
36 36.10 36 3,400 0 0 0
IPA
13.5
13.5
13.57 13.65 13.39 48,000 4,100 0 0.1
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
23.1
23.1
23 23.10 23 800 0 0 0
IST
30.7
30.7
30.67 30.67 30.67 1,100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.4
9.4
9.37 9.42 9.24 37,100 0 0 0
ITD
12.9
12.9
12.95 12.95 12.05 4,900 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.50 44,600 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 1,500 0 0 0
IVS
6.5
6.5
6.60 6.60 6.40 17,000 500 500 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.1
3.1
3.08 3.10 3.06 108,500 100 300 0.0
KBC
28.2
28.2
28.50 28.50 28.05 1,306,500 112,400 113,900 0.0
KCB
10.1
10.1
10.40 10.40 9.90 11,600 300 0 0.0
KDC
51.5
51.5
51.90 51.90 51.40 112,100 6,000 2,700 0.2
KDH
16.5
16.5
16.55 16.73 16.45 5,312,600 233,400 332,400 -1.8
KDM
20
20
20.30 20.30 19.10 3,800 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 800 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.78 4.90 4.78 1,732,000 67,100 100 0.3
KHP
9.9
9.9
9.25 9.89 9.25 700 0 0 0
KHS
13.2
13.2
13.10 13.20 13.10 4,100 0 0 0
KHW
26
26
26 26 26 100 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KIP
15
15
15 15 15 1,000 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.7
12.7
12.90 12.95 12.70 404,300 19,900 40,000 -0.3
KMR
2.4
2.4
2.37 2.37 2.34 2,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35
35
34.65 35 34.50 132,000 0 2,100 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.50 13.60 13.35 550,300 34,100 0 0.5
KSD
5.9
5.9
5.80 5.90 5.80 1,300 0 0 0
KSF
80.3
80.3
81 81.90 80.30 139,900 3,800 1,500 0.2
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
122.7
122.7
119.40 123.90 119 44,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.3
21.3
21.31 21.31 21.31 0 0 0 0
KTS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.10 1 525,700 0 0 0
L10
23.8
23.8
23.75 23.75 23.75 2,500 0 0 0
L12
4.1
4.1
4.22 4.22 4.13 2,000 0 0 0
L14
23.8
23.8
23 23.80 22.50 507,300 4,700 0 0.1
L18
15.3
15.3
14 15.50 13.80 12,400 0 0 0
L35
3.5
3.5
3.50 3.50 3.50 0 0 0 0
L40
22.9
22.9
22.90 23 22.40 156,600 0 0 0
L43
1.5
1.5
1.50 1.50 1.50 6,100 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 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 0 0 0 0
LAI
8
8
7.90 8 7.90 4,600 0 0 0
LAS
11.4
11.4
11.48 11.75 11.29 269,900 0 0 0
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
14.1
14.1
14 14.20 13.90 34,800 0 0 0
LBM
27.4
27.4
27.10 27.95 27.10 70,200 1,500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.3
7.3
7.31 7.40 7.31 690,000 42,700 36,100 0.0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.9
2.9
2.88 2.88 2.82 477,700 700 16,600 0.0
LDP
7.9
7.9
7.90 7.90 7.90 95,400 0 0 0
LDW
25
25
25 25 25 0 0 0 0
LEC
4
4
4 4 4 100 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5
5
4.98 5 4.91 14,500 0 0 0
LHC
45.7
45.7
46 46.70 45.70 3,200 0 100 0.0
LHG
26.9
26.9
27.10 27.10 26.41 237,500 3,700 0 0.1
LIC
32.8
32.8
32.80 32.80 32.80 1,900 0 0 0
LIG
3.4
3.4
3.20 3.40 3.20 76,400 0 0 0
LIX
24.9
24.9
24.60 24.85 24.55 2,900 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
38.8
38.8
42 42 35.50 79,500 0 0 0
LM3
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.1
13.1
13.05 13.05 13.05 500 0 0 0
LMC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.7
53.7
52.80 53.80 52.30 2,583,500 1,135,400 99,900 55.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 400 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.8
34.8
35.60 36 34.70 17,200 0 0 0
LSS
8.0
8.0
8 8.04 8 15,300 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
21.2
21.2
20.10 21.20 20.10 5,500 0 0 0
MA1
31
31
31 31 31 300 0 0 0
MAC
12.4
12.4
11.50 12.40 11.50 700 0 0 0
MAS
34
34
34 34 34 400 0 0 0
MBB
20.4
20.4
20.50 20.55 20.35 18,715,600 594,500 2,888,700 -46.9
MBG
2.3
2.3
2.30 2.40 2.30 69,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.8
17.8
17.97 18.35 17.68 6,774,800 10,200 24,200 -0.3
MBT
9
9
9 9 9 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
2.60 2.60 2.50 39,800 0 0 0
MCH
136
136
136.20 137 135.50 185,600 8,800 8,200 0.1
MCM
26
26
26.80 26.80 26 28,500 500 0 0.0
MCO
4.7
4.7
4.80 4.90 4.60 4,200 0 0 0
MCP
27.6
27.6
27.40 27.55 27.40 37,900 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 8.50 500 0 0 0
MDF
5
5
5 5 5 1,700 0 0 0
MDG
35.6
35.6
35.60 35.60 35.60 2,000 0 0 0
MEC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6
6
6 6 6 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31
31
31.90 31.90 31 4,700 0 0 0
MGC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MGG
23
23
23 23 23 600 0 0 0
MGR
6
6
4.80 6 4.80 1,700 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 0 0 0 0
MHC
8
8
8.25 8.25 7.90 13,500 0 0 0
MIC
10
10
10 10 10 1,400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.6
15.6
15.87 15.92 15.63 144,900 100 7,500 -0.1
MKP
25
25
25 25 25 0 0 0 0
MKV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.9
15.9
15.20 15.90 15.10 1,000 0 0 0
MML
28.2
28.2
28.40 28.40 28 11,800 0 0 0
MNB
25
25
25 25 25 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
15 15.10 14.70 13,800 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 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
13.50 13.58 13.50 4,645,200 422,000 464,000 -0.7
MSH
31.7
31.7
31.70 31.90 31.55 57,400 200 11,200 -0.3
MSN
67.1
67.1
67.80 68.20 67.10 2,876,400 245,000 703,700 -31.1
MSR
38.3
38.3
39.17 39.37 38.29 775,000 0 0 0
MST
10.5
10.5
10.40 10.50 10.30 835,100 46,800 0 0.5
MTA
10.4
10.4
10.39 10.59 10.39 3,500 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MVC
12.1
12.1
12.38 12.38 12.09 24,400 0 0 0
MVN
59
59
66.70 66.70 58.90 100,300 0 0 0
MWG
72.2
72.2
71.35 73.03 71.35 3,120,600 18,200 8,100 0.7
MZG
12.5
12.5
12.40 12.50 12.35 651,100 32,200 2,100 0.4
NAB
12.0
12.0
11.95 12.05 11.90 1,104,600 100,100 230,100 -1.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.2
48.2
48.15 48.25 48.05 305,400 11,700 11,300 0.0
NAG
6.8
6.8
6.71 6.81 6.62 45,000 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
30.6
30.6
30.60 30.60 30.60 600 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.3
15.3
15.29 15.29 15.29 2,400 400 0 0.0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.3
17.3
17.05 17.30 17 52,200 0 0 0
NBC
7.6
7.6
7.50 7.60 7.50 20,900 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 1,200 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 100 0 0 0
NBT
14
14
14 14 14 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.7
10.7
10.70 10.70 10.70 2,100 0 0 0
NCS
36
36
36 36 36 0 0 0 0
NCT
82.4
82.4
82.70 82.70 82.40 23,400 2,200 8,300 -0.5
ND2
33.1
33.1
32.60 33.06 32.60 3,000 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.4
8.4
8.49 8.49 8.31 264,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 3,300 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.1
5.1
5.09 5.09 5.09 1,000 0 0 0
NED
5.5
5.5
5.70 5.70 5.40 84,900 0 0 0
NET
54.1
54.1
54.09 54.09 54.09 200 0 0 0
NFC
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.5
8.5
8.31 8.47 8.31 112,700 0 1,900 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
66
66
66 66 66 0 0 0 0
NHH
9.9
9.9
9.76 9.89 9.73 21,100 200 0 0.0
NHT
11.8
11.8
11.55 11.80 11.50 20,800 200 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
11.2
11.2
11.25 11.40 11.15 1,567,800 23,500 104,800 -0.9
NLG
22.7
22.7
22.70 22.95 22.55 1,673,900 29,100 239,800 -4.8
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.2
39.2
38.79 39.52 38.79 49,400 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 100 0 0 0
NO1
4.8
4.8
4.77 4.80 4.77 5,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 0 0 0 0
NRC
4.8
4.8
4.70 4.90 4.70 1,480,300 0 200 0.0
NSC
66.5
66.5
64.49 66.53 64.49 2,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.30 20,800 100 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 1,500 0 0 0
NT2
21.6
21.6
21.60 21.90 21.55 414,800 0 0 0
NTC
128.7
128.7
129.40 129.50 128.60 18,100 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NTH
53
53
53 53 53 200 0 0 0
NTL
13.7
13.7
13.70 13.80 13.55 140,500 0 0 0
NTP
48.2
48.2
49 49.50 48 157,000 0 60,800 -2.9
NTT
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
NTW
17
17
17 17 17 0 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.2
11.2
11.30 11.30 11.10 489,900 4,000 0 0.0
NVL
13.5
13.5
13.65 13.90 13.45 16,175,500 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.3
3.3
3.60 3.60 3.20 2,900 0 0 0
OCB
10.9
10.9
10.70 11.05 10.70 7,715,800 0 0 0
OCH
6.3
6.3
6.30 6.40 6.30 48,500 0 0 0
ODE
47.1
47.1
47 47.10 46.90 18,900 0 0 0
OGC
2.2
2.2
2.25 2.27 2.22 362,200 0 0 0
OIL
13.2
13.2
13.55 13.65 13.06 1,307,700 0 0 0
ONE
11
11
11.10 11.10 9.90 1,300 0 100 0.0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21.20 21.20 21 1,500 0 0 0
ORS
14.5
14.5
14.30 14.75 14.20 9,520,800 0 0 0
PAC
16.2
16.2
16.30 16.40 16.10 117,500 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.8
20.8
20.95 21.05 20.75 413,500 0 0 0
PAP
28
28
28 28 28 100 0 0 0
PAS
2.3
2.3
2.30 2.40 2.30 677,000 0 0 0
PAT
63.8
63.8
64.70 64.70 63.17 4,000 0 0 0
PBC
5.5
5.5
5.40 5.50 5.40 3,300 0 0 0
PBP
10.4
10.4
10.14 10.41 10.14 5,300 2,700 0 0.0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.6
20.6
20.85 21.15 20.55 1,351,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 4,600 0 0 0
PCF
2.8
2.8
2.80 3 2.80 900 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.1
18.1
18.30 18.30 18 76,300 0 5,500 -0.1
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
21.4
21.4
21.61 22.08 21.43 4,400 2,000 0 0.0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.3
93.3
93.42 93.42 93.32 200 0 0 0
PDR
12.1
12.1
12.10 12.45 12 6,704,300 0 0 0
PDV
8.3
8.3
8.35 8.35 8.26 14,700 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 1,900 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 42.10 100 0 0 0
PET
39.9
39.9
39 40.05 39 311,700 0 0 0
PFL
1.6
1.6
1.60 1.70 1.60 16,600 0 0 0
PGB
9.8
9.8
9.80 10 9.80 24,700 0 0 0
PGC
12.9
12.9
12.85 12.95 12.85 15,100 0 0 0
PGD
21.8
21.8
21.80 21.80 21.80 100 0 0 0
PGI
23.2
23.2
23.20 23.30 23.20 9,300 0 0 0
PGN
5.5
5.5
5.50 5.70 5.20 19,600 0 200 0.0
PGS
60
60
60.40 62 60 300 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
22.7
22.7
23.45 23.45 22.50 4,000 0 0 0
PHC
3.5
3.5
3.49 3.59 3.49 8,100 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
42
42
42.80 42.80 41.50 240,200 0 0 0
PHR
31.9
31.9
32.51 32.56 31.80 248,500 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.7
13.7
13 13.70 13 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.5
7.5
7.49 7.49 7.49 200 0 0 0
PIV
6.5
6.5
6.70 6.70 6.50 105,000 0 0 0
PJC
37.9
37.9
37.90 37.90 37.90 0 0 0 0
PJS
26.2
26.2
26.25 26.25 26.25 100 0 0 0
PJT
8.6
8.6
8.57 8.57 8.57 500 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.2
20.2
20.60 20.70 20.10 106,700 2,900 0 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.32 4.35 4.25 19,300 0 0 0
PLX
36.6
36.6
37.75 37.90 36.50 3,508,600 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 4,300 0 0 0
PMC
117.2
117.2
117.16 118.24 117.16 1,800 0 1,000 -0.1
PMG
6.0
6.0
5.95 6.04 5.95 4,800 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 1,000 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
34.9
34.9
36.30 36.75 34.85 3,197,000 0 0 0
PNP
18.1
18.1
18.15 18.15 18.06 300 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
POS
14.2
14.2
14.20 14.30 14.20 4,600 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 100 0 0 0
POW
13.8
13.8
13.80 13.90 13.70 5,547,300 0 0 0
PPC
9.0
9.0
8.85 9.19 8.85 179,100 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.3
26.3
26.20 26.30 26.10 9,900 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 18.40 100 100 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 14.90 296,300 0 0 0
PPY
7
7
6.90 7 6.90 10,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PRE
29.5
29.5
29.10 29.70 27.60 600 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
10
10
10 10 9.50 400 0 0 0
PSB
5.1
5.1
5.70 5.70 5 25,100 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.6
12.6
12.80 13.20 12.40 296,200 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
9.8
9.8
9.60 9.90 9.60 290,200 0 29,700 -0.3
PSL
5.6
5.6
6 6 5.60 200 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 300 0 0 0
PSP
18.8
18.8
18.80 18.80 18.80 400 0 0 0
PSW
7.5
7.5
7.41 7.51 7.41 21,300 4,700 0 0.0
PTB
32.3
32.3
32.94 32.94 32.16 75,800 0 0 0
PTC
5.9
5.9
5.50 5.85 5.50 4,000 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.4
18.4
19 19 18.40 1,100 0 0 0
PTL
1.8
1.8
1.83 1.83 1.75 50,800 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
9.9
9.9
9.90 9.90 9.80 1,200 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.7
4.7
4.70 4.70 4.70 7,700 0 0 0
PTX
18.9
18.9
18.90 18.90 18.90 100 0 0 0
PV2
1.9
1.9
1.90 1.90 1.90 1,100 0 0 0
PVB
21.3
21.3
21.50 21.60 21.20 83,100 2,500 0 0.1
PVC
12.2
12.2
12.40 12.40 12.10 401,300 0 0 0
PVD
18.2
18.2
18.30 18.50 18.20 2,509,600 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
5.6
5.6
5.80 5.80 5.60 23,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.8
68.8
68.40 69 68.40 15,900 200 1,400 -0.1
PVL
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PVO
5.8
5.8
6 6 5.80 400 0 0 0
PVP
17.2
17.2
16.70 17.46 16.60 1,129,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
29.2
29.2
29.33 29.67 29.17 2,228,700 143,500 24,700 4.2
PVT
19.7
19.7
19.20 20.10 19.15 7,670,700 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 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
11.5
11.5
11.80 11.80 11.30 7,300 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
QCG
10.2
10.2
10.20 10.20 10.05 74,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
QNP
31
31
31 31 31 600 0 0 0
QNS
45.7
45.7
46.87 46.87 45.70 154,200 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
36 36 36 6,800 0 0 0
QSP
22.7
22.7
23 23 22.50 1,300 0 0 0
QST
27.9
27.9
27.90 27.90 25 400 0 0 0
QTC
32
32
32 32 32 0 0 0 0
QTP
11.3
11.3
11.30 11.40 11.20 110,200 0 0 0
RAL
78.5
78.5
78.48 78.87 78.48 1,200 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
11.2
11.2
10.80 11.30 10.80 8,400 0 0 0
REE
47.3
47.3
47.70 47.90 47.20 249,100 0 0 0
RGG
45.5
45.5
45.50 45.50 45.50 100 0 0 0
RIC
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
RTB
23.8
23.8
23.80 23.80 23.80 300 0 0 0
RYG
8.4
8.4
8.37 8.44 8.37 6,600 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 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
7.80 8 7.80 17,700 0 0 0
SAB
45.7
45.7
46.05 46.35 45.65 549,400 0 0 0
SAC
11.9
11.9
12.02 12.02 11.93 1,500 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 5,400 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.90 5.91 5.82 59,300 0 0 0
SAS
33.2
33.2
32.80 34 32.50 24,200 0 0 0
SAV
13.4
13.4
12.80 13.40 12.80 4,000 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 1,500 0 0 0
SBA
25
25
25.10 25.10 24.85 6,700 0 0 0
SBB
19.2
19.2
19.30 19.30 19.01 16,900 0 0 0
SBD
7.8
7.8
7 7.80 7 4,200 0 0 0
SBG
12.6
12.6
12.10 12.55 12 256,000 0 0 0
SBH
38
38
38.60 38.60 37.80 7,600 0 0 0
SBL
6.9
6.9
6.20 6.90 6.10 11,100 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 600 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.7
4.7
4.70 4.70 4.50 558,000 0 0 0
SBT
21.3
21.3
21.25 21.35 21.10 467,200 0 0 0
SBV
6.2
6.2
6.08 6.44 6.08 9,300 0 0 0
SC5
17.1
17.1
17.15 17.15 17.10 1,500 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SCG
65.2
65.2
65.10 65.20 64.90 27,000 0 0 0
SCI
10.6
10.6
10.80 10.80 10.50 23,900 0 1,200 0.0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
23.5
23.5
23.10 23.70 22.90 160,800 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.64 4.69 4.60 952,200 0 0 0
SCS
45.4
45.4
45.50 45.80 45.25 80,900 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SD3
8.8
8.8
8.60 8.80 8.60 10,000 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 6.26 49,600 0 1,500 0.0
SD6
1.9
1.9
1.90 1.90 1.90 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
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SDA
2
2
1.80 2 1.80 41,900 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 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 36,200 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 500 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
58.2
58.2
50.74 58.18 50.74 74,500 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 600 0 0 0
SED
15.1
15.1
15.40 15.40 15.10 600 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 600 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
28
28 28 28 0 0 0 0
SFN
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SGB
12.5
12.5
12.30 12.50 12.30 6,300 0 0 0
SGC
103.5
103.5
103.54 103.54 103.54 0 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
8.9
8.9
8.70 8.90 8.70 400 0 0 0
SGN
55.2
55.2
55.30 55.30 54.80 1,700 0 0 0
SGP
20.8
20.8
21.80 21.90 20.70 23,900 0 0 0
SGR
10.3
10.3
10.33 10.38 10.21 78,700 0 0 0
SGS
13.5
13.5
13.60 13.60 13.50 1,200 0 0 0
SGT
9.9
9.9
9.66 9.93 9.60 10,000 0 0 0
SHA
4.0
4.0
3.92 3.97 3.92 2,000 0 0 0
SHB
11.9
11.9
12.05 12.15 11.90 34,503,300 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SHI
14
14
14 14 13.95 253,600 0 0 0
SHN
7.7
7.7
8.10 8.10 7.60 268,600 0 0 0
SHP
30.9
30.9
30.80 30.85 30.55 9,300 0 0 0
SHS
15.3
15.3
15.37 15.65 15.27 12,823,600 47,700 145,400 -1.6
SID
11.3
11.3
12 12 11.30 200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50.9
50.9
51.10 51.40 50.80 70,300 0 0 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SJD
14
14
14 14 13.95 62,900 0 0 0
SJE
12.8
12.8
13.20 13.60 12.50 104,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.4
47.4
46.40 47.35 46.30 68,100 0 0 0
SKG
7.7
7.7
7.60 7.74 7.60 106,900 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
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
134.8
134.8
129 134.80 127.60 8,100 0 1,900 -0.2
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
39 39 39 6,700 0 0 0
SMC
10.7
10.7
10.60 11 10.60 120,200 0 0 0
SMN
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SMT
11
11
11 11 11 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.0
23.0
23.41 23.41 23.03 900 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 8,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 1,000 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
10.5
10.5
9.30 10.50 9.30 1,100 0 0 0
SPV
35
35
35 35 35 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
37.6
37.6
37.55 37.55 37.55 0 0 0 0
SRF
6.9
6.9
6.72 6.90 6.68 7,300 0 0 0
SSB
15.4
15.4
15.25 15.45 15.25 1,901,900 0 0 0
SSC
20.1
20.1
20.05 20.05 20.05 100 0 0 0
SSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 100 0 0 0
SSI
20.1
20.1
20.10 20.30 19.98 22,669,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.4
2.4
2.49 2.52 2.43 121,600 0 0 0
STB
74.3
74.3
74.90 75.30 74.20 1,542,200 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
6.2
6.2
6.60 6.60 6.20 700 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
STK
8.5
8.5
8.54 8.60 8.40 9,100 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
16.75 17.45 16.05 4,300 0 0 0
SVD
4.3
4.3
4 4.40 4 37,300 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
3
3
2.90 3 2.90 421,600 0 0 0
SVT
9.5
9.5
9.67 9.67 9.54 2,200 0 0 0
SWC
23.7
23.7
24 24.10 23.70 10,800 0 0 0
SZB
39.8
39.8
39.80 39.80 39.80 100 0 0 0
SZC
19.0
19.0
19.45 19.45 18.92 629,400 0 0 0
SZE
7.0
7.0
7.04 7.04 7.04 200 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
27.9
27.9
27.39 28.23 27.39 61,400 0 0 0
TA6
7.9
7.9
9 9 7.90 600 0 0 0
TA9
10.2
10.2
10.10 10.20 10.10 3,300 0 0 0
TAB
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAH
23
23
22.90 23.30 22.80 53,000 0 0 0
TAL
24.8
24.8
25.30 25.30 24.65 116,300 0 0 0
TAR
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.5
32.5
32 32.50 32 200 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
31
31
31.15 31.55 30.70 18,021,000 0 0 0
TCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TCH
11.1
11.1
11.23 11.27 11 4,009,900 0 0 0
TCI
9.8
9.8
9.70 9.80 9.70 8,100 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
29.60 29.60 29.50 8,700 0 0 0
TCM
16.7
16.7
16.60 16.70 16.55 662,100 0 0 0
TCO
10.4
10.4
10.60 10.60 10.35 170,900 0 0 0
TCR
2.2
2.2
2.16 2.17 2.15 3,300 0 0 0
TCT
17.8
17.8
17.95 17.95 17.80 4,400 0 0 0
TCW
29
29
29.40 29.40 29 5,000 0 0 0
TCX
40.8
40.8
40.05 40.90 39.90 2,638,200 0 0 0
TD6
6
6
6 6 5.90 24,000 0 0 0
TDB
40
40
40 40 40 900 0 0 0
TDC
7.6
7.6
7.74 7.74 7.52 119,000 0 0 0
TDF
7.1
7.1
7.50 7.50 7 1,100 0 0 0
TDG
2.4
2.4
2.48 2.49 2.44 13,900 0 0 0
TDH
3.4
3.4
3.49 3.49 3.40 67,200 0 0 0
TDM
62
62
60 62 59 101,900 0 0 0
TDP
25.9
25.9
26 27.09 25.86 337,400 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 1,300 0 0 0
TDT
6.6
6.6
6.51 6.61 6.42 60,600 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 600 0 0 0
TED
64
64
64 64 64 0 0 0 0
TEG
6.1
6.1
6.04 6.10 5.92 48,100 0 0 0
TET
50
50
50 50 50 1,600 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TH1
6.6
6.6
6.40 7 6.30 17,100 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
154.7
154.7
147 154.70 144.90 17,300 0 300 0.0
THG
28.2
28.2
27.95 28.25 27.95 27,100 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.3
7.3
7.40 7.40 7.30 5,800 0 0 0
THU
14
14
14 14 14 0 0 0 0
THW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TID
20.1
20.1
21 21 20.10 1,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.80 5.90 5.80 478,800 0 0 0
TIN
105
105
105 105 102 6,000 3,600 0 0
TIP
15.9
15.9
15.88 16.06 15.78 55,100 0 0 0
TIS
4.4
4.4
4.70 4.70 4.40 200 0 0 0
TIX
39
39
39 39 39 100 0 0 0
TJC
9.5
9.5
9.70 9.70 9.50 900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12
12
12 12 12 2,000 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.31 8.36 8.30 86,100 0 0 0
TLG
51
51
50.40 51.50 50.30 187,900 0 0 0
TLH
4
4
4 4.20 3.99 100,400 0 0 0
TLP
6.8
6.8
6.80 6.80 6.20 3,900 0 0 0
TMB
49
49
49 49 49 0 0 0 0
TMC
7
7
7 7 7 3,000 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.6
49.6
49.60 49.60 49.60 300 0 0 0
TMS
33.6
33.6
32.74 33.57 32.74 400 0 0 0
TMT
11.6
11.6
11.75 11.75 11.60 600 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.5
12.5
12.59 12.63 12.55 9,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.3
17.3
17 17.40 17 169,500 2,800 8,600 -0.1
TNH
8.3
8.3
8.40 8.44 8.30 68,500 0 0 0
TNI
6.4
6.4
6.45 6.49 6.33 1,309,900 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
9.6
9.6
10.05 10.05 9.60 16,700 0 0 0
TNW
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
99.9
99.9
97.10 99.90 96.30 79,200 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 100 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.3
12.3
12.38 12.51 12.34 5,878,100 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
7
7 7 7 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.8
37.8
37.90 37.90 37.80 4,300 0 0 0
TRC
19.9
19.9
19.93 19.93 19.65 26,400 0 0 0
TRS
27.1
27.1
27.11 27.11 27.11 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.2
10.2
10.20 10.30 10.20 19,800 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TSA
15.6
15.6
15.50 15.70 15.45 81,900 0 0 0
TSB
21.3
21.3
21.90 22.80 21.30 10,600 0 0 0
TSC
2.0
2.0
2.03 2.07 2.03 50,800 0 0 0
TSD
4
4
4 4 4 100 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 19.88 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
10.8
10.8
10.80 11.50 10.80 18,500 0 0 0
TTA
11.4
11.4
11.25 11.40 11.15 588,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.81 1.83 1.80 345,700 0 0 0
TTG
13.1
13.1
12.80 13.80 12.50 18,800 0 0 0
TTH
2
2
2 2.10 2 59,900 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
TTN
12.5
12.5
12.70 12.80 12.50 17,200 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 2,700 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
15 20.20 15 1,200 0 0 0
TV1
18.7
18.7
18.36 19.01 18.36 42,700 0 0 0
TV2
26.8
26.8
27 27.35 26.70 71,100 0 0 0
TV3
15.2
15.2
15.27 15.27 15.18 1,700 0 0 0
TV4
13.1
13.1
13.10 13.10 13.10 200 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
7.37 7.40 7.09 82,300 0 0 0
TVC
8.2
8.2
8 8.20 7.90 19,600 0 3,500 0.0
TVD
8.9
8.9
8.80 8.90 8.70 20,000 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 100 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 9.09 8.70 449,100 0 0 0
TVS
13.0
13.0
12.90 13.08 12.71 131,200 0 0 0
TVT
15
15
15 15 15 400 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.1
4.1
3.80 4.10 3.80 1,600 0 0 0
TYA
16.8
16.8
16.85 16.85 16.80 4,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3 3.10 2.80 5,400 0 0 0
UDJ
5.6
5.6
5.66 5.66 5.56 7,600 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
55.6
55.6
56 56 55.50 400 0 0 0
ULG
27.3
27.3
27.30 27.30 27.30 2,300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.6
6.6
6.10 6.60 6.10 400 0 0 0
UPC
31.7
31.7
31.70 31.70 31.70 100 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
9.0
9.0
9.01 9.01 9.01 6,900 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,000 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
10.15 10.20 10.10 342,800 0 0 0
VAF
20.5
20.5
20.50 20.50 20.50 7,500 0 0 0
VAV
30.5
30.5
30.48 30.48 30.48 0 0 0 0
VBB
13.4
13.4
13.25 13.45 13 120,200 0 0 0
VBC
18.5
18.5
18.50 18.50 18.50 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
3.1
3.1
3.20 3.20 3.10 2,400 0 0 0
VC1
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VC2
3.8
3.8
3.90 3.90 3.80 13,000 0 0 0
VC3
23.9
23.9
24.09 24.09 23.81 867,900 3,600 70,800 -1.7
VC6
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VC7
7.2
7.2
7.30 7.40 7.20 55,900 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 13,600 0 0 0
VCA
6
6
6 6 6 200 0 0 0
VCB
59.8
59.8
60.50 60.80 59.60 4,065,600 0 0 0
VCC
8.8
8.8
8.64 8.82 8.64 5,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295
295
295 295 295 300 0 0 0
VCG
16
16
16.10 16.20 15.95 2,200,900 0 0 0
VCI
22.1
22.1
22.20 22.85 22.10 13,388,800 0 0 0
VCK
30.9
30.9
31 31.15 30.75 2,063,100 0 0 0
VCM
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VCP
23.4
23.4
23.60 23.60 23.40 5,000 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VCS
33.6
33.6
33.50 33.60 30.30 17,400 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
10
10
10 10 10 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
37.2
37.2
37.20 37.20 37.20 400 0 0 0
VDS
12.2
12.2
12.15 12.50 12.15 1,269,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3 3 0 0 0 0
VE3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 2,000 0 0 0
VEA
35
35
35.40 35.60 35 233,800 0 0 0
VEC
31
31
32 32 30.50 5,500 0 0 0
VEF
79.5
79.5
79.10 80 78.80 2,600 0 0 0
VES
22.6
22.6
22.60 22.60 22.60 100 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.9
45.9
46 46 45.70 3,600 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VFS
10.2
10.2
10.30 10.30 10 912,900 41,800 0 0.4
VGC
41
41
41.45 41.50 40.05 353,800 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 300 0 0 0
VGI
83.5
83.5
85.52 85.52 82.93 424,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.5
27.5
27.50 27.50 27.10 25,600 0 0 0
VGR
90.7
90.7
90.70 90.70 90.70 100 0 0 0
VGS
18.1
18.1
18.20 18.30 18.10 128,900 0 0 0
VGT
11.1
11.1
11.12 11.21 10.92 210,800 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
52.1
52.1
52.90 52.90 52.10 172,500 0 0 0
VHD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHE
3
3
3 3 2.90 63,300 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 19,100 0 0 0
VHH
3.5
3.5
4 4 3.50 400 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
72.1
72.1
71.60 74 71.20 8,286,300 0 0 0
VIB
13.5
13.5
13.61 13.74 13.52 4,511,500 0 0 0
VIC
208.5
208.5
209.20 211.50 205.50 4,985,100 0 0 0
VID
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
15 15.30 15 7,600 0 0 0
VIG
4.2
4.2
4.10 4.20 4.10 36,800 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 0 0 0 0
VIN
16
16
16 16 16 100 0 0 0
VIP
9.9
9.9
9.99 9.99 9.86 15,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
23.60 23.60 23.50 21,600 0 0 0
VIW
25.4
25.4
25.70 25.80 25 127,600 0 0 0
VIX
13.5
13.5
13.24 13.81 13.24 54,442,800 0 0 0
VJC
127.2
127.2
125.60 128 125.60 1,390,800 0 0 0
VKC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VLA
9.1
9.1
9.09 9.09 9.09 100 0 0 0
VLB
48.2
48.2
48.30 48.40 48.20 11,000 0 0 0
VLC
12.6
12.6
12.60 12.70 11.20 263,800 0 0 0
VLG
7.9
7.9
7.55 8.02 7.55 1,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VLW
28.8
28.8
28.79 28.79 28.79 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.70 3.90 3.70 21,800 0 0 0
VMD
14.1
14.1
13.60 14.05 13.60 700 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 200 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14
14
14.20 14.20 14 300 0 0 0
VNB
13.2
13.2
13.40 13.40 13.20 1,800 0 0 0
VNC
36
36
36 36 36 1,100 0 0 0
VND
16.9
16.9
17.10 17.35 16.90 12,925,900 0 0 0
VNE
2.3
2.3
2.50 2.50 2.20 925,800 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VNG
7
7
7 7 7 1,200 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5
5
5.80 5.80 4.90 1,800 0 0 0
VNL
18.9
18.9
18.75 18.85 18.75 4,000 0 0 0
VNM
62
62
62.50 63.30 61.80 4,475,100 0 0 0
VNP
18
18
18.30 19 17.80 52,300 0 0 0
VNR
18.5
18.5
18.20 18.50 18.20 29,000 0 800 0.0
VNS
7.2
7.2
7.30 7.30 7.11 22,600 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
600
600
640 650 580 3,400 0 0 0
VOS
10.4
10.4
10.40 10.49 10.40 356,500 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.9
24.9
25.24 25.34 24.85 9,988,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
21.80 21.80 21.50 6,400 0 0 0
VPG
1.9
1.9
1.86 1.97 1.86 188,700 0 0 0
VPH
3.2
3.2
3.10 3.15 3.03 21,900 0 0 0
VPI
54.5
54.5
56 56.09 54.27 2,684,400 0 0 0
VPL
78.4
78.4
78.50 78.90 77.40 667,400 0 0 0
VPR
6.6
6.6
6.80 6.80 6.60 2,600 0 0 0
VPS
9.0
9.0
9.29 9.30 9.01 8,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.6
25.6
25.85 26.20 25.60 1,528,200 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.7
11.7
11.50 11.80 11.50 100,400 0 0 0
VRE
25.5
25.5
25.55 25.85 25.20 5,175,300 0 0 0
VRG
13.3
13.3
13.30 13.30 13.30 1,100 0 0 0
VSA
18.1
18.1
18.20 18.30 18.10 1,400 0 0 0
VSC
14.8
14.8
15.20 15.20 14.80 9,953,300 0 0 0
VSE
7.7
7.7
7.90 7.90 7.70 700 0 0 0
VSF
26.7
26.7
26.60 26.90 26.50 22,900 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
42.0
42.0
41.99 42.42 41.50 12,100 0 0 0
VSI
19.5
19.5
17.80 19.45 17.80 3,200 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.8
11.8
11.66 11.89 11.66 10,100 0 0 0
VTC
9.9
9.9
10 10 9.90 400 0 0 0
VTD
5.3
5.3
5.40 5.60 5 1,270,500 0 0 0
VTE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTK
39
39
39.10 39.50 37.50 18,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.60 10.75 10.55 86,400 0 0 0
VTP
54.5
54.5
53.30 54.50 51.50 1,450,100 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
10.6
10.6
10.60 10.60 10.50 5,400 0 0 0
VTV
14.5
14.5
13.70 14.50 13.70 104,700 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.40 20.30 964,700 0 2,100 0.0
VUA
17.3
17.3
17.20 17.40 14.80 3,200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
100.3
100.3
101.60 103.30 99.60 104,500 0 0 0
VW3
8.6
8.6
8.90 8.90 8.60 1,700 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
301
301
301 301 301 100 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
6
6
6.10 6.10 6 25,600 0 0 0
WTC
9.4
9.4
9.30 9.39 9.30 1,500 0 0 0
X20
10.8
10.8
10.98 11.07 10.80 1,300 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.3
14.3
14.27 14.27 14.27 600 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 100 0 0 0
XPH
14.7
14.7
14.80 15.50 14.60 17,300 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.8
9.8
9.79 9.79 9.79 100 0 0 0
YEG
7.8
7.8
7.67 7.83 7.65 638,900 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
290.9
290.9
287.91 290.91 287.39 42,328,896 1,158,916 602,629 7.1
127.3
127.3
127.58 127.90 126.98 19,196,881 653,100 201,551 -0.4
1,922.5
1,922.5
1,928.29 1,938.94 1,916.63 216,642,800 13,267,895 39,189,259 -846.6
1,773.4
1,773.4
1,781.08 1,789.35 1,766.40 611,010,400 42,069,943 62,873,134 -770.5

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