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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/08/2026

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 24/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.1
27.1
27.10 27.20 27.10 300 0 0 0
AAA
7.1
7.1
7.20 7.20 7.11 1,238,500 7,000 66,900 -0.4
AAH
1.9
1.9
2.10 2.10 1.80 480,100 0 0 0
AAM
7.3
7.3
7 7.28 7 300 0 0 0
AAN
16.4
16.4
16.35 16.45 16.25 338,900 0 0 0
AAS
7.4
7.4
7.60 7.60 7.40 267,700 0 0 0
AAT
2.3
2.3
2.31 2.32 2.26 37,300 0 0 0
AAV
6.1
6.1
6.20 6.20 6.10 182,600 0 0 0
ABB
17
17
17 17.20 17 830,000 0 4,900 -0.1
ABC
10.3
10.3
10.40 10.40 10.30 800 0 0 0
ABI
19.1
19.1
18.80 19.10 18.70 10,300 4,300 0 0.1
ABR
11.6
11.6
11.70 11.70 11.60 6,100 0 0 0
ABS
3.0
3.0
3.05 3.06 3 677,000 0 0 0
ABT
53
53
53 53 53 100 0 0 0
ABW
14.8
14.8
14.80 14.80 14.70 131,700 0 0 0
ACB
22.5
22.5
22.75 22.75 22.45 6,381,200 501,500 490,800 0.3
ACC
4.8
4.8
4.73 4.90 4.68 616,600 0 0 0
ACE
36.0
36.0
36.61 36.70 36.03 5,000 3,300 0 0.1
ACG
31.9
31.9
31.20 31.90 31.20 7,300 0 0 0
ACL
12.3
12.3
12.30 12.30 12.30 100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
42.1
42.1
41.40 42.40 41.40 831,800 56,200 258,700 -8.5
ADC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
ADG
8.5
8.5
8.10 8.50 8.10 900 0 0 0
ADP
23.8
23.8
23.10 23.85 23.10 9,000 2,200 300 0.0
ADS
8.3
8.3
8.23 8.46 8.20 273,600 500 0 0.0
AFX
10.2
10.2
10.10 10.20 9.99 116,100 0 0 0
AG1
12.6
12.6
12.30 13.60 12.30 900 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.1
10.1
10.18 10.36 10.05 419,400 27,800 600 0.3
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
29.9
29.9
29 30 29 31,000 0 0 0
AGR
12.5
12.5
12.74 12.74 12.55 244,300 200 1,200 0.0
AGX
140
140
140 140 140 500 0 0 0
AIC
8
8
8 8 8 100 0 0 0
AIG
50
50
49.80 50.10 49.80 69,100 60,900 0 3.0
ALC
20.6
20.6
20.50 20.60 20.50 2,400 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.6
6.6
6.90 6.90 6.60 3,900 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6.9
6.9
6.40 7 6.40 1,400 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
AMS
6.7
6.7
6.52 6.72 6.52 13,800 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 388,900 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
18.9
18.9
19 19.45 18.80 10,800 1,400 0 0.0
ANV
17.2
17.2
17.35 17.40 17.15 412,500 14,100 42,100 -0.5
APC
6
6
6 6.10 6 2,600 0 0 0
APF
45.1
45.1
45.10 45.20 45 41,100 0 0 0
APG
4.9
4.9
4.95 4.95 4.81 161,100 5,300 14,500 0.0
APH
5.9
5.9
5.93 6.07 5.92 298,700 0 2,300 0.0
API
5.7
5.7
5.70 5.80 5.50 87,800 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.20 4.20 4.10 500 0 0 0
APS
6.1
6.1
6.10 6.20 6 383,800 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.10 16.90 16 4,900 0 0 0
ASM
5.9
5.9
5.95 6 5.90 368,700 8,300 16,900 -0.1
ASP
12.4
12.4
12.15 12.50 12.05 139,900 0 1,100 0.0
AST
62.9
62.9
62.80 62.90 62.80 500 0 100 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
26
26
26 26 26 0 0 0 0
AVC
38.2
38.2
38.23 38.23 38.23 0 0 0 0
AVG
8.4
8.4
8.30 8.40 8.20 16,400 0 0 0
BAB
10.8
10.8
10.70 10.80 10.50 7,600 100 0 0.0
BAF
32.7
32.7
32.55 32.90 32.45 2,715,700 626,900 60,800 18.5
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
29
29
29 29 29 100 0 0 0
BBH
10
10
10 10 10 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
10.8
10.8
10.80 10.80 10.80 1,600 1,600 0 0.0
BBT
12.8
12.8
12.50 12.80 12.50 1,900 0 0 0
BCA
18.5
18.5
19.80 19.80 18.30 600 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 6 5.90 1,700 0 300 0.0
BCE
5.6
5.6
5.79 5.80 5.60 139,600 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
42.2
42.2
43.10 43.20 42.05 1,232,300 25,300 69,100 -1.9
BCP
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
27.7
27.7
27 27.70 27 900 0 0 0
BDT
9.3
9.3
9.30 9.40 9.20 18,900 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
27
27
27 27 27 0 0 0 0
BFC
48.3
48.3
48.75 48.75 48 79,300 15,400 200 0.7
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
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
8
8
8 8 8 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.2
28.2
27.56 28.18 27.56 500 0 0 0
BHP
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BIC
20.3
20.3
20.40 20.59 20.07 55,600 32,500 0 0.7
BID
36.9
36.9
37.60 37.75 36.85 3,922,800 239,800 1,054,100 -30.3
BIG
4.8
4.8
4.70 4.90 4.70 580,700 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
BKC
12.8
12.8
12.90 13 12.50 11,400 0 100 0.0
BKG
2
2
2.09 2.09 1.95 1,450,000 0 0 0
BLF
2.8
2.8
2.70 2.80 2.70 200 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
11.3
11.3
11.50 11.50 11.25 4,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.08 13.22 13.03 105,700 26,100 4,000 0.3
BMJ
13.9
13.9
13.90 13.90 13.90 500 0 0 0
BMK
9.4
9.4
9.60 9.60 9.40 2,500 200 0 0.0
BMP
144.7
144.7
146.90 146.90 144.60 54,300 200 8,900 -1.3
BMS
13.2
13.2
13.30 13.30 13.10 52,300 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BNW
17.3
17.3
17.30 17.30 17.30 200 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
11.6
11.6
11.55 11.55 11.55 600 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
20.3
20.3
20 20.30 20 2,500 0 0 0
BSA
20
20
20 20 20 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 100 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
29.3
29.3
30 30 29.20 340,600 200 500 0.0
BSL
12.7
12.7
12.70 12.70 12.70 1,700 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 1,800 0 0 0
BSR
27.4
27.4
27 27.90 26.85 14,135,900 1,892,200 2,610,300 -19.7
BT1
10.2
10.2
12.60 12.60 10.20 10,600 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
18.6
18.6
18.64 18.64 18.64 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20
20
20.10 20.10 19.90 6,300 0 900 0.0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
6.9
6.9
6.95 6.99 6.90 16,700 0 0 0
BTS
5
5
4.90 5 4.80 3,600 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVB
12
12
12.20 12.20 11.95 781,200 18,700 1,100 0.2
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
64.5
64.5
66.60 66.70 64.50 974,700 81,000 661,300 -37.9
BVL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.9
26.9
27.50 28.50 26.90 698,000 0 7,400 -0.2
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.6
42.6
42.60 42.65 42.25 5,700 2,200 1,800 0.0
BWS
32
32
32 32 31.60 19,300 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
15.6
15.6
15.30 15.80 15.30 5,900 0 100 0.0
C47
8.9
8.9
8.85 8.99 8.85 22,600 200 0 0.0
C4G
5.6
5.6
5.60 5.70 5.50 202,200 0 0 0
C69
16.9
16.9
16.70 17 16.60 622,200 0 39,400 -0.7
C92
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.4
43.4
44 44 42.80 41,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.6
13.6
13.90 14 13.60 26,700 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.5
24.5
24.40 24.50 24.40 1,500 0 0 0
CC1
39.0
39.0
39.05 39.05 39.05 500 0 0 0
CCA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCC
7.4
7.4
7.90 7.90 7.41 2,400 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.7
3.7
3.64 3.71 3.61 102,800 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 600 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 0 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 0 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
20
20
19.70 20.10 19.60 251,000 23,800 100 0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.60 25.70 25.30 5,000 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CDR
4.3
4.3
4.60 4.60 4.30 1,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
13.3
13.3
12.60 13.40 12.50 20,632,800 4,812,200 119,700 60.7
CET
2.9
2.9
2.90 2.90 2.90 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
26.3
26.3
26.85 26.85 26.20 16,100 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.10 26,300 200 0 0.0
CID
9.8
9.8
9 10.50 8.90 3,800 0 100 0.0
CIG
7
7
6.71 7.04 6.71 11,300 0 0 0
CII
15
15
14.85 15.20 14.55 19,110,300 826,300 576,500 3.6
CIP
1.4
1.4
1.40 1.40 1.40 0 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
59.5
59.5
59.92 60.17 59.51 7,500 0 0 0
CKD
22.9
22.9
20.50 22.90 20.50 700 0 0 0
CKG
5.9
5.9
5.81 6.04 5.61 256,400 1,900 1,900 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
53.5
53.5
53.50 53.50 53.50 1,000 0 0 0
CLH
20.5
20.5
20.50 20.50 20.40 10,900 4,300 0 0.1
CLI
28.2
28.2
28.70 28.90 27.80 446,000 0 0 0
CLL
27
27
27.25 27.25 26.90 4,400 0 0 0
CLM
55
55
55 55 55 0 0 0 0
CLW
55.9
55.9
60 60 55.90 300 0 0 0
CLX
13.1
13.1
13.20 13.20 13.10 9,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
18 18 17.80 900 0 0 0
CMF
359
359
359 359 359 0 0 0 0
CMG
24.6
24.6
24.60 24.90 24.40 139,600 2,400 24,400 -0.5
CMI
1.2
1.2
1.20 1.20 1.20 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
16.9
16.9
16.30 17.40 16.30 17,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.9
5.9
5.90 6.10 5.90 22,200 0 0 0
CMT
11.6
11.6
11.50 11.60 11.50 800 0 0 0
CMV
9.7
9.7
9.03 9.69 9.03 1,000 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.80 4.87 4.80 12,300 0 100 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CNG
22.4
22.4
22.35 22.35 22.35 100 0 0 0
CNN
55.9
55.9
55.90 55.90 55.90 0 0 0 0
CNT
5
5
5 5 5 6,400 0 0 0
COM
26.7
26.7
26.70 26.70 26.70 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
30.2
30.2
30.70 30.70 30.10 40,200 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.31 5.43 5.28 171,600 100 3,000 0.0
CRE
7.1
7.1
6.95 7.22 6.78 481,900 14,900 600 0.1
CRV
23.7
23.7
23.70 23.70 23.70 400 0 0 0
CSC
10.2
10.2
10.40 10.50 10.20 20,200 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
14.0
14.0
13.95 14 13.80 96,700 1,200 19,600 -0.3
CST
10.2
10.2
10.10 10.20 10.10 4,900 0 0 0
CSV
21.8
21.8
21.75 21.90 21.60 253,700 18,400 17,800 0.0
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
7.6
7.6
8.70 8.70 7.60 600 400 100 0.0
CTB
17
17
17 17 17 100 0 100 0.0
CTD
63.2
63.2
62.80 63.50 62.50 259,400 12,300 14,600 -0.1
CTF
21
21
21.30 21.30 20.10 368,200 7,300 138,700 -2.7
CTG
31.8
31.8
32.25 32.35 31.80 7,217,900 22,200 1,178,900 -37.0
CTI
17.0
17.0
17.20 17.20 16.90 170,100 5,200 800 0.1
CTP
6.6
6.6
6.60 6.80 6.50 58,700 0 0 0
CTR
76.4
76.4
77.90 77.90 76.10 252,000 600 22,300 -1.7
CTS
23.1
23.1
23.70 23.95 23.10 2,288,400 297,900 97,100 4.6
CTT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CTW
27
27
27.30 27.30 27 200 0 0 0
CTX
5.1
5.1
5 5.10 5 15,100 0 0 0
CVN
1.4
1.4
1.30 1.40 1.30 143,000 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 0 0 0 0
D2D
23.1
23.1
23.02 23.39 22.94 12,600 0 100 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.40 2.40 2.37 27,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
7.88 8 7.66 16,700 0 0 0
DBC
16.6
16.6
16.80 16.80 16.55 1,145,000 121,100 31,700 1.5
DBD
47.6
47.6
47.23 47.62 46.85 152,600 300 5,000 -0.2
DBM
25.1
25.1
25.10 25.10 25.10 500 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 1,500 0 0 0
DC1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
6.9
6.9
6.81 6.89 6.80 102,100 4,200 0 0.0
DCF
35.8
35.8
35.80 35.80 35.80 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
38.6
38.6
38.60 39 38.10 1,074,700 0 0 0
DCM
31.5
31.5
31.75 32.20 31.30 3,739,600 255,300 1,565,100 -41.4
DCR
4.3
4.3
4.30 4.30 4.30 300 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
125
125
125 125 125 100 0 0 0
DDB
9
9
8.60 9 8.60 1,100 0 0 0
DDG
1
1
1 1.10 0.90 354,000 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DDN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDV
18.1
18.1
18 18.30 18 251,700 14,900 5,000 0.2
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
39.2
39.2
39.74 39.87 38.94 482,400 4,700 97,100 -4.0
DGT
3.8
3.8
3.60 3.90 3.60 246,000 1,000 0 0.0
DGW
41.9
41.9
42.20 42.45 40.93 1,727,000 373,200 531,100 -6.7
DHA
52.7
52.7
52.90 53.30 52.30 5,600 0 1,000 -0.1
DHB
11.1
11.1
11 11.20 10.80 122,300 0 0 0
DHC
34.9
34.9
35.56 35.66 34.83 297,800 12,500 57,800 -1.6
DHD
26.2
26.2
26.50 26.50 26.20 3,200 0 0 0
DHG
91.1
91.1
90.97 91.26 90.88 14,100 100 0 0.0
DHM
6.6
6.6
6.90 6.90 6.55 4,300 0 0 0
DHN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 5,000 0 0 0
DHT
51.7
51.7
51.36 54.45 50.73 27,300 9,000 0 0.5
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.30 3.40 3.20 1,500 0 0 0
DIG
10.6
10.6
10.52 10.75 10.33 10,927,400 803,800 398,500 4.5
DIH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 200 0 0 0
DL1
4.4
4.4
4.50 4.50 4.40 60,500 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 2.31 2.26 384,700 7,900 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DMC
56.3
56.3
56.25 56.25 56.25 200 0 0 0
DMN
6.9
6.9
8 8 6.90 600 0 0 0
DMX
78.7
78.7
79.50 79.70 77.70 233,600 600 9,100 -0.7
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 100 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.4
8.4
8.50 8.50 8.40 1,600 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DNM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32.90 32.90 30.70 2,400 300 500 0.0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
28.5
28.5
28.58 28.58 28.49 3,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61.20 61.70 61 13,000 0 2,000 -0.1
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
30.5
30.5
30.10 30.70 29.90 627,500 98,300 34,500 1.9
DPH
45
45
45 45 45 100 0 0 0
DPM
22.3
22.3
22.40 22.75 22.20 3,422,100 363,600 162,700 4.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37
37
37.20 37.50 37 252,500 6,400 13,700 -0.3
DQC
9.2
9.2
9.69 9.69 9 19,800 0 0 0
DRC
10.6
10.6
10.65 10.70 10.45 206,600 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DRH
1.8
1.8
1.79 1.79 1.69 208,900 0 0 0
DRI
13.2
13.2
13.62 13.81 13.06 406,900 0 0 0
DRL
41.5
41.5
41.50 41.65 41.50 3,000 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
DSC
10.9
10.9
10.95 11.20 10.90 14,400 0 700 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23
23
23.25 23.50 22.95 559,500 6,100 74,500 -1.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.6
12.6
12.80 12.90 12.50 349,100 0 0 0
DSN
36.6
36.6
36.95 36.95 36.55 1,100 100 0 0.0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.9
8.9
9 9.30 8.80 51,600 0 0 0
DTA
3.5
3.5
3.49 3.63 3.32 11,000 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.6
11.6
11.40 11.60 11.30 359,800 0 0 0
DTG
14.9
14.9
16.50 18.10 14.90 13,400 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 2 1.90 1,400 0 0 0
DTK
11.1
11.1
11 11.10 11 1,000 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
58.7
58.7
59.20 59.20 58.71 2,700 0 0 0
DTT
17.0
17.0
16.95 16.95 16.95 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.1
5.1
5.20 5.20 5.10 60,200 0 0 0
DVN
17.0
17.0
17.19 17.19 17.01 64,000 0 0 0
DVP
74.6
74.6
75.16 75.16 74.39 5,900 300 600 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 10,500 0 0 0
DWS
13.6
13.6
13.61 13.61 13.61 0 0 0 0
DXG
11.8
11.8
11.60 12 11.45 23,483,400 1,750,700 1,545,100 2.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.5
14.5
14.70 14.80 14.40 266,600 3,200 0 0.0
DXS
6.4
6.4
6 6.35 5.93 4,753,100 241,000 2,000 1.4
DXV
3.5
3.5
3.45 3.45 3.45 300 0 0 0
E12
4.7
4.7
4.50 4.70 4.50 500 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
20
20
19.60 20 19.60 400 0 0 0
EFI
2.2
2.2
2.30 2.60 2 125,600 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.4
17.4
17.60 17.70 17.35 4,216,300 140,400 253,100 -2.0
EIC
18.2
18.2
17.70 18.60 17.70 3,000 0 0 0
EID
19
19
19.10 19.10 19 2,800 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 11,900 0 0 0
ELC
14.6
14.6
14.66 14.85 14.51 209,400 100 15,600 -0.2
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
18.0
18.0
17.52 17.99 17.52 800 0 0 0
EVE
8.7
8.7
8.72 8.73 8.68 1,900 0 0 0
EVF
12.7
12.7
12.75 12.75 12.55 1,271,500 800 38,100 -0.5
EVG
4.4
4.4
4.30 4.47 4.30 789,700 43,100 0 0.2
EVS
5.6
5.6
5.60 5.60 5.50 137,100 0 0 0
F88
60
60
63.30 63.30 60 369,300 61,200 27,400 2.1
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
3.05 3.09 3.01 106,600 1,000 100 0.0
FCN
11.5
11.5
11.20 11.50 11.15 414,100 43,700 0 0.5
FCS
6
6
6 6 6 0 0 0 0
FDC
18.9
18.9
18.90 18.90 18.90 600 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 25 300 0 0 0
FIC
16.5
16.5
16.50 16.50 16.40 2,200 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.22 4.27 4.10 643,600 13,800 1,100 0.1
FIT
3.1
3.1
3.16 3.16 3.13 171,000 0 0 0
FMC
33.9
33.9
33.85 34 33.85 14,000 0 600 0.0
FOC
60.7
60.7
60.10 60.80 60.10 14,400 6,600 0 0.4
FOX
64.4
64.4
65.10 65.10 64.20 59,800 0 0 0
FPT
64.9
64.9
65.91 66.09 64.91 4,611,900 448,300 946,000 -35.9
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
147.5
147.5
143 148 142.60 461,600 61,900 42,100 2.8
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
38.7
38.7
40.20 40.20 38.50 9,400 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
22.7
22.7
23.50 23.50 22.65 936,300 6,800 19,400 -0.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.80 9 8.60 90,500 0 0 0
GAS
82.6
82.6
81.44 85.13 79.69 2,691,300 333,000 661,400 -28.4
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
19
19
18.70 19.10 18.70 13,600 0 0 0
GDA
11.5
11.5
11.62 11.62 11.44 18,900 0 0 0
GDH
10.5
10.5
10.90 10.90 10.50 1,200 0 0 0
GDT
16
16
16 16 15.80 4,700 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEE
66.7
66.7
68.45 68.95 66.67 1,509,500 104,900 5,300 6.8
GEG
12.8
12.8
12.80 12.80 12.55 118,200 14,600 0 0.2
GEL
29.8
29.8
30.95 30.95 29.65 3,089,100 36,200 313,000 -8.4
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.3
26.3
26.80 26.90 26.20 11,053,600 813,300 1,159,200 -9.3
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
23.6
23.6
23.40 23.75 23.40 2,600 0 0 0
GIC
11.4
11.4
11.90 11.90 11.30 2,300 200 0 0.0
GIL
8.0
8.0
8.02 8.02 7.80 109,000 6,600 12,600 0.0
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
23.3
23.3
23.35 23.35 23.35 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
51.7
51.7
51.87 52.27 51.60 646,100 366,700 244,900 9.5
GMH
7.0
7.0
6.98 6.98 6.98 200 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
22.5
22.5
22.50 22.50 22.50 1,000 0 0 0
GPC
1.9
1.9
1.90 2 1.90 13,700 0 0 0
GSM
24.9
24.9
25 25 24.90 600 0 0 0
GSP
9.9
9.9
9.86 9.89 9.85 52,900 0 0 0
GTA
6.9
6.9
6.91 6.91 6.91 0 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
32.2
32.2
32.30 33.30 32.10 3,394,700 176,400 539,500 -11.9
GVT
77.2
77.2
77.20 77.20 77.20 0 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 800 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 300 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.3
14.3
14.20 14.30 14.10 1,271,900 350,500 10,300 4.8
HAH
48.4
48.4
48.50 48.80 48.10 663,500 27,000 189,800 -7.9
HAM
44.2
44.2
44.20 44.20 44.20 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAP
7.5
7.5
7.37 7.50 7.11 125,600 2,200 200 0.0
HAR
2.7
2.7
2.70 2.72 2.68 54,500 0 0 0
HAS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAT
28.4
28.4
30.50 30.50 27.50 6,100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
9.2
9.2
9.24 9.24 9.14 74,200 0 5,700 -0.1
HBC
4.1
4.1
4.10 4.10 4 882,700 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
6.6
6.6
5.70 6.60 5.70 200 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HC3
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HCC
22.3
22.3
22.30 22.90 22.30 7,900 0 0 0
HCD
6.3
6.3
6.27 6.30 6.24 46,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.3
26.3
26.50 27 26.20 6,291,700 1,865,200 51,300 48.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HD6
7.9
7.9
7.70 7.90 7.70 800 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.4
6.4
6.60 6.70 6.40 166,800 0 0 0
HDB
21.9
21.9
22.12 22.40 21.88 14,298,600 1,693,000 1,460,000 6.5
HDC
12.6
12.6
12.30 12.75 12.10 2,327,700 98,100 95,200 0.0
HDG
16.8
16.8
16.50 16.80 16.35 1,286,500 163,800 31,900 2.2
HDM
31.9
31.9
32 32 31.90 300 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HEC
27.7
27.7
27.60 27.70 27.60 5,100 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 0 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 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
118
118
120 120 118 2,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
82
82
82 82 82 2,000 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 48,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.5
15.5
15.15 15.60 14.95 747,400 56,500 41,400 0.2
HHS
11.1
11.1
10.45 11.10 10.25 3,071,900 134,800 11,100 1.3
HHV
10.2
10.2
10.20 10.25 10.10 3,715,200 203,000 20,300 1.9
HID
3.4
3.4
3.44 3.47 3.38 107,000 300 0 0.0
HII
9.2
9.2
8.87 9.28 8.80 699,700 20,500 100 0.2
HIO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
26.2
26.2
26.20 26.20 26.20 200 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14
14
13.80 14 13.40 33,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10
10
10 10 10 800 0 0 0
HLD
13.3
13.3
13.49 13.97 13.01 24,300 0 0 0
HLO
16
16
16 16 16 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
10.8
10.8
10.60 10.75 10.50 7,300 0 200 0.0
HMD
14
14
14 14 14 100 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HMR
9.8
9.8
9.70 9.90 9.70 4,900 0 0 0
HMS
29
29
29.20 29.20 28.80 8,100 0 0 0
HNA
21.3
21.3
21.40 22 21.30 2,300 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 4,900 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 600 0 0 0
HNG
6.7
6.7
6.60 6.70 6.60 940,500 0 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 8 516,800 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 4,600 0 1,500 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28.9
28.9
28.50 29 28.50 121,700 1,400 0 0.0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 6,900 200 0 0.0
HPG
22.3
22.3
22 22.30 21.85 28,790,200 7,784,800 2,980,800 106.4
HPH
15.5
15.5
15.20 15.50 15.20 600 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 1,000 0 0 0
HPP
62.5
62.5
60 64.90 60 6,200 0 0 0
HPT
27.4
27.4
27.40 27.40 27.40 0 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
4.22 4.24 4.18 1,971,200 31,000 4,100 0.1
HQC
2.2
2.2
2.20 2.23 2.18 2,693,400 74,800 500 0.2
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34
34
31.90 34.95 31.90 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.1
11.1
10.95 11.10 10.85 5,059,200 639,600 406,300 2.6
HSL
10
10
9.40 10 9.26 1,248,100 0 11,300 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 12,000 0 0 0
HT1
12.6
12.6
12.70 12.70 12.46 205,600 8,900 0 0.1
HTC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HTE
2.7
2.7
2.70 2.80 2.70 1,500 0 0 0
HTG
34.5
34.5
34.50 34.50 34.50 2,300 0 0 0
HTI
18.7
18.7
18.75 18.80 18.65 15,800 600 0 0.0
HTL
19.7
19.7
19.51 19.70 19.20 3,400 0 100 0.0
HTM
10.9
10.9
10.80 11.50 10.80 3,500 0 0 0
HTN
5.9
5.9
5.89 6.05 5.87 543,100 2,500 8,300 -0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
13.0
13.0
13.07 13.07 12.45 11,800 0 0 0
HU1
5.2
5.2
5.11 5.20 5.11 1,300 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 4,100 0 0 0
HU4
8.3
8.3
8.48 8.48 8.12 3,300 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.4
11.4
11.04 11.48 11.04 14,900 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13
13
12.90 13.10 12.90 1,841,700 48,100 4,500 0.6
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.8
10.8
11.20 11.30 10.60 412,100 0 0 0
HVN
22.9
22.9
23.85 23.85 22.80 564,000 7,100 152,900 -3.4
HVT
23.6
23.6
23.90 23.90 23.50 3,000 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 6,700 0 0 0
HWS
14.8
14.8
14.50 14.80 14.50 2,800 0 100 0.0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.80 1.80 1.70 300 0 0 0
ICG
10.7
10.7
10.90 11.20 10.70 17,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.99 24.99 24.99 100 0 0 0
ICT
17
17
17 17 17 17,200 0 0 0
IDC
32.7
32.7
33.30 33.60 32.50 1,745,500 396,000 902,500 -16.6
IDI
5.0
5.0
4.95 4.99 4.93 191,200 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 228,500 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.5
20.5
20.80 20.80 20.50 16,300 300 0 0.0
IFS
17
17
17 17 17 0 0 0 0
IJC
7.5
7.5
7.40 7.49 7.35 1,785,800 2,400 190,400 -1.4
ILA
6.6
6.6
6.70 6.80 6.50 18,800 0 0 0
ILB
19.1
19.1
19.31 19.31 18.98 5,700 600 0 0.0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19.6
19.6
19.10 19.60 19 3,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.8
38.8
37.75 39.10 37.75 18,600 3,000 5,800 -0.1
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
36.4
36.4
36.40 36.40 36.40 18,000 0 0 0
IPA
13.8
13.8
13.70 14.40 13.70 95,800 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
24.9
24.9
25 25 24.90 300 0 0 0
IST
30.8
30.8
30.39 31.13 30.30 3,100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.4
9.4
9.42 9.46 9.28 57,400 0 0 0
ITD
11.9
11.9
11.90 11.95 11.45 57,700 50,000 0 0.6
ITQ
2.6
2.6
2.60 2.60 2.50 23,400 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 300 0 0 0
IVS
6.5
6.5
6.50 6.60 6.40 40,400 24,100 2,000 0.1
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.0
3.0
2.95 3.05 2.95 116,000 10,800 500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.4
27.4
27.35 27.45 27.25 1,723,700 8,300 418,100 -11.2
KCB
9.9
9.9
9.90 10 9.70 17,100 0 0 0
KDC
52
52
51.80 52 51.30 410,200 8,400 2,100 0.3
KDH
16.9
16.9
16.55 17.09 16.36 11,393,900 895,500 1,359,100 -8.7
KDM
20.5
20.5
21.90 21.90 19.50 19,000 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 1,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.93 4.93 4.84 4,085,600 420,400 17,000 2.0
KHP
9.9
9.9
9.81 9.88 9.52 9,900 0 0 0
KHS
13.2
13.2
12.90 13.20 12.80 3,800 0 0 0
KHW
27
27
27.90 27.90 27 200 0 0 0
KHX
13.1
13.1
13.10 13.10 13.10 200 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.4
12.4
12.65 12.65 12.30 264,300 2,500 18,400 -0.2
KMR
2.3
2.3
2.28 2.36 2.23 2,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.1
34.1
34.80 34.90 32.55 541,500 7,500 3,400 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.8
13.8
13.90 14 13.80 752,100 31,800 19,800 0.2
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
78.2
78.2
79.90 79.90 78.10 90,400 3,400 1,400 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
116.6
116.6
119 119 114 74,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
21 21.10 20.30 2,400 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 71,400 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 1,300 0 0 0
L12
4.4
4.4
4.49 4.49 4.40 900 0 0 0
L14
21.6
21.6
21.60 21.80 21.20 68,500 500 2,900 -0.1
L18
15
15
14.70 15.30 14.70 800 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
22.9
22.9
22.50 23.90 22 53,500 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 700 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L62
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
20
20
18.30 20 18.30 16,400 200 0 0.0
LAI
8
8
7.90 8.10 7.90 2,800 0 0 0
LAS
11.2
11.2
11.38 11.38 11.11 127,500 0 0 0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.4
14.4
14.50 14.50 14.40 1,000 0 0 0
LBM
27.9
27.9
27.30 28.20 27.30 9,500 4,000 100 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.25 7.29 7.17 1,032,400 90,900 22,500 0.5
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.8
2.8
2.77 2.83 2.74 714,200 0 2,400 0.0
LDP
8.1
8.1
8 8.20 8 3,200 0 0 0
LDW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
LEC
4.3
4.3
4.50 4.50 4.30 1,100 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.9
4.9
5.08 5.08 4.88 45,400 0 0 0
LHC
46.4
46.4
45 46.40 45 17,400 500 0 0.0
LHG
25.9
25.9
26.15 26.15 25.75 182,100 0 1,200 0.0
LIC
35
35
34 35 34 15,100 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 134,100 0 0 0
LIX
24.7
24.7
25.10 25.10 24.70 20,100 0 0 0
LKW
31
31
31.60 31.60 31 200 0 0 0
LLM
34.9
34.9
34.70 35.50 34.70 22,200 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM7
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LM8
15.0
15.0
14.95 14.95 14.95 4,000 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 800 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
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
49.1
49.1
51 51 48.50 3,938,800 719,700 1,230,400 -25.4
LPS
27.6
27.6
29.55 29.60 27.55 2,326,500 0 0 0
LPT
6.8
6.8
6.77 6.77 6.77 500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.3
34.3
34.50 34.50 34.30 3,200 0 0 0
LSS
8.0
8.0
8.10 8.10 7.99 91,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
19.9
19.9
19.90 20.10 19.90 28,800 0 0 0
MA1
28.6
28.6
28.60 28.60 28.60 2,000 0 0 0
MAC
11.2
11.2
11.30 11.30 11.20 900 0 0 0
MAS
34
34
34 34 34 500 0 0 0
MBB
20.8
20.8
21.05 21.20 20.75 11,070,400 259,100 674,500 -8.7
MBG
2.3
2.3
2.30 2.40 2.20 124,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
18.10 18.50 17.80 4,844,800 3,000 13,100 -0.2
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 2.50 400 0 0 0
MCH
139.7
139.7
140.30 140.80 139.30 278,700 132,300 36,800 13.4
MCM
26.8
26.8
26.90 26.95 26.25 21,900 500 2,400 -0.1
MCO
4.8
4.8
4.70 4.80 4.60 12,000 0 0 0
MCP
28.0
28.0
28.10 28.10 27.90 34,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.70 8.70 8.20 1,200 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 4,200 0 0 0
MDG
36
36
35 36 35 5,400 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.1
30.1
30.30 30.50 30.10 5,100 0 0 0
MGC
10.1
10.1
10.10 10.10 10.10 2,200 0 0 0
MGG
24.2
24.2
24.10 24.60 24.10 17,600 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.6
7.6
7.30 7.96 7.30 17,800 0 0 0
MIC
9.5
9.5
9.40 9.50 9.40 1,800 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.2
16.2
15.92 16.29 15.92 335,100 144,800 2,700 2.4
MKP
27
27
26.20 27 26.20 400 0 0 0
MKV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.4
15.4
15.20 15.40 15.10 1,000 0 0 0
MML
28.6
28.6
28.90 29.10 28.30 26,100 0 0 0
MNB
24
24
24 24 24 1,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
14.80 15.10 14.80 2,100 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.3
13.3
13.29 13.33 13.17 4,315,100 461,500 448,700 0.2
MSH
30.7
30.7
30.60 30.95 30.25 83,900 9,700 20,700 -0.3
MSN
70
70
70.70 70.80 69.50 4,715,100 1,348,500 474,500 61.1
MSR
43.5
43.5
42.21 44.07 42.21 2,151,600 0 0 0
MST
10.1
10.1
10 10.20 10 656,200 0 10,700 -0.1
MTA
10.1
10.1
10.00 10.10 9.80 13,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MVC
12.4
12.4
12.38 12.38 12.28 5,000 0 0 0
MVN
71.5
71.5
68.70 73.20 68 55,000 0 0 0
MWG
74.1
74.1
74.51 74.61 73.62 2,470,100 2,000 0 0.2
MZG
12.8
12.8
12.30 12.80 12.20 842,800 52,900 15,700 0.5
NAB
11.7
11.7
11.70 11.75 11.60 1,108,900 35,000 90,300 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.20 48.35 47.95 382,100 32,600 800 1.5
NAG
6.8
6.8
6.70 6.80 6.60 35,000 0 0 0
NAP
10
10
10.50 10.50 10 5,900 0 0 0
NAS
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.1
15.1
15.10 15.10 15.10 2,000 0 2,000 0.0
NAW
9
9
9 9 9 0 0 0 0
NBB
17.2
17.2
16.95 17.15 16.95 9,100 0 0 0
NBC
7.5
7.5
7.60 7.60 7.40 22,000 0 0 0
NBE
8.5
8.5
8.50 8.60 8.50 3,000 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11
11
11 11 11 100 0 0 0
NCS
37
37
37 37 37 900 0 0 0
NCT
82.7
82.7
83.50 83.60 82.70 21,000 600 5,600 -0.4
ND2
32.3
32.3
32.30 32.30 32.30 500 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
8.1
8.1
8.12 8.12 7.94 152,100 2,600 0 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
5
5
4.60 5 4.60 300 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.4
5.4
5.37 5.37 5.37 0 0 0 0
NED
5.7
5.7
5.70 5.70 5.60 56,800 0 0 0
NET
53.6
53.6
54.09 54.09 53.19 2,200 0 0 0
NFC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
7.95 8.40 7.95 190,900 1,000 0 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
64.8
64.8
73.90 73.90 64.80 800 0 0 0
NHH
9.7
9.7
9.92 9.92 9.65 137,700 0 0 0
NHT
11.4
11.4
11.50 11.50 11.40 10,000 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
11.2
11.2
11.10 11.20 10.95 2,103,100 310,900 42,400 3.0
NLG
24.5
24.5
24.05 24.65 24 1,845,400 281,400 475,900 -4.8
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.5
40.5
39.52 40.50 39.52 20,100 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.80 4.80 4.71 15,900 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NRC
5
5
5 5 4.80 1,262,800 74,100 55,700 0.1
NSC
70
70
70 70 70 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.30 4.10 18,800 0 0 0
NSL
16
16
16.20 16.20 16 2,000 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
21.4
21.4
21.60 21.70 21.30 588,900 0 0 0
NTC
129.1
129.1
128.20 129.80 128.20 12,700 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 100 0 0 0
NTL
13.4
13.4
12.65 13.35 12.45 702,400 0 0 0
NTP
50.8
50.8
51 51.40 50.60 131,400 400 2,800 -0.1
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
12
12
12.20 12.20 11.80 620,300 0 18,300 -0.2
NVL
13.5
13.5
13.45 13.70 13.30 12,365,000 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.5
7.5
7.52 7.52 7.52 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.9
3.9
3.60 3.90 3.60 1,200 0 0 0
OCB
11
11
10.90 11 10.80 4,837,400 0 0 0
OCH
6.2
6.2
6.40 6.40 6.20 23,800 0 0 0
ODE
46.6
46.6
46.40 46.60 46.40 18,200 0 0 0
OGC
2.2
2.2
2.16 2.20 2.16 537,800 0 0 0
OIL
13.6
13.6
13.26 13.94 13.26 3,425,900 0 0 0
ONE
9.6
9.6
9.50 9.90 9.50 2,700 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21 21 21 600 0 0 0
ORS
14.6
14.6
14.55 15 14.25 9,349,800 0 0 0
PAC
15.6
15.6
15.75 15.90 15.60 132,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.1
20.1
20.30 20.35 20.05 240,000 0 0 0
PAP
30
30
30 30 30 300 0 0 0
PAS
2.3
2.3
2.40 2.40 2.20 170,200 0 0 0
PAT
63.2
63.2
64.22 64.22 63.17 15,900 0 0 0
PBC
5.3
5.3
5.20 5.30 5.10 5,800 0 0 0
PBP
10.4
10.4
10.41 10.51 10.05 700 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.5
20.5
20.90 20.90 20.50 1,029,800 0 0 0
PCB
9.7
9.7
10 10 9.70 511,900 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.03 18.40 18.03 9,700 0 0 0
PCF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.4
18.4
18.50 18.50 18.30 83,100 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PDB
20.5
20.5
20.02 20.67 20.02 3,100 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
93.8
93.8
87.95 93.81 87.95 10,600 0 0 0
PDR
12.9
12.9
12.30 12.95 12.30 11,219,400 0 0 0
PDV
8.3
8.3
8.31 8.33 8.31 4,700 0 0 0
PEG
3.6
3.6
3.40 3.60 3.40 400 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
39.5
39.5
39.45 39.95 39.30 242,200 0 0 0
PFL
1.6
1.6
1.70 1.70 1.60 15,600 0 0 0
PGB
9.5
9.5
9.70 9.80 9.50 54,400 0 0 0
PGC
12.9
12.9
12.65 13 12.65 4,500 0 0 0
PGD
21.2
21.2
21.17 21.17 21.17 200 0 0 0
PGI
23
23
23.10 23.10 23 2,100 0 0 0
PGN
5.8
5.8
6.20 6.20 5.80 10,100 0 0 0
PGS
68.9
68.9
68.90 68.90 68.90 0 0 0 0
PGT
6
6
6 6 6 1,600 0 0 0
PGV
21.9
21.9
21.90 21.95 21.65 5,900 0 0 0
PHC
3.5
3.5
3.57 3.57 3.44 2,700 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 100 0 0 0
PHP
47.6
47.6
48.50 49.40 47.30 248,500 0 0 0
PHR
33.0
33.0
33.27 33.54 32.78 537,300 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
12.8
12.8
12.80 12.80 12.80 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PIT
8.4
8.4
8.30 8.40 8.30 2,100 0 0 0
PIV
6.4
6.4
6.50 6.50 6.40 25,300 0 0 0
PJC
32.5
32.5
37.70 37.70 32.50 500 0 0 0
PJS
32.4
32.4
32.45 32.45 32.45 100 0 0 0
PJT
9
9
9 9 9 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.5
20.5
20.40 20.90 20.40 363,900 4,400 500 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
PLP
4.3
4.3
4.35 4.40 4.30 10,500 0 0 0
PLX
38.1
38.1
38.40 39 37.80 5,303,300 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 11,500 0 0 0
PMC
122
122
124.70 124.70 122 400 0 200 0.0
PMG
6
6
6 6 6 1,400 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35
35
35 35 35 200 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
42.7
42.7
42.65 42.65 42.65 1,143,100 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 0 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
14.5
14.5
14.10 14.60 14.10 4,800 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
POV
7.2
7.2
7.20 7.20 7.10 2,700 0 0 0
POW
13.6
13.6
13.65 13.70 13.50 8,007,800 0 0 0
PPC
9.0
9.0
8.99 8.99 8.91 109,200 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.9
25.9
26.10 26.10 25.90 11,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 200 0 0 0
PPS
9.9
9.9
9.95 9.95 9.95 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15 214,200 0 0 0
PPY
7
7
7 7 6.50 5,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
9.20 10.80 9.20 200 0 0 0
PRE
30.5
30.5
29.60 30.80 29.60 4,000 600 100 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.5
10.5
8.60 10.50 8.60 1,000 0 0 0
PSB
5.1
5.1
5.30 5.30 5.10 15,800 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12
12
11.90 12.40 11.80 147,000 0 0 0
PSE
9.6
9.6
9.80 9.80 9.62 400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
9.30 9.30 8.80 146,100 0 0 0
PSL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
PSW
7.5
7.5
7.50 7.50 7.50 15,500 0 0 0
PTB
31.5
31.5
31.10 31.48 30.56 306,900 0 0 0
PTC
5.4
5.4
5.43 5.43 5.43 2,000 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
21.8
21.8
21.80 21.80 21.80 0 0 0 0
PTL
1.8
1.8
1.79 1.90 1.78 75,600 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTT
8
8
8 8 8 1,500 0 0 0
PTV
4.5
4.5
4.70 4.70 4.50 7,200 0 0 0
PTX
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 4,700 0 0 0
PVB
22.3
22.3
22.30 22.90 22 130,700 400 200 0.0
PVC
12.4
12.4
12 12.70 12 871,800 0 0 0
PVD
19.4
19.4
18.90 19.75 18.75 7,193,600 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.7
5.7
5.70 5.80 5.60 70,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
66.7
66.7
67 67.50 66.60 45,300 500 6,800 -0.4
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18.3
18.3
18 18.50 18 5,800 0 0 0
PVO
5.6
5.6
5.80 6 5.50 27,400 0 0 0
PVP
17.5
17.5
17.41 17.55 17.27 604,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
31.7
31.7
30.92 32 30.92 4,872,300 586,700 1,205,500 -23.5
PVT
20.7
20.7
20.60 20.90 20.50 4,028,300 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PWA
6.2
6.2
6.50 6.50 6.20 400 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.8
10.8
11.20 11.20 10.60 78,100 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.4
0.4
0.40 0.40 0.40 0 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
10.9
10.9
10.20 10.90 10.15 368,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
31.4
31.4
31.40 31.40 31.40 0 0 0 0
QNS
46.6
46.6
46.70 46.70 46.40 195,400 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 0 0 0 0
QSP
22
22
22 22 22 200 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
11.1
11.1
11 11.10 11 54,600 0 0 0
RAL
77.8
77.8
77.50 78.90 77.20 1,200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
46.2
46.2
46.70 46.70 46.05 396,800 0 0 0
RGG
45.3
45.3
45.30 45.30 45.30 0 0 0 0
RIC
6.9
6.9
6.60 7.70 6.60 3,600 0 0 0
RTB
25.5
25.5
25.50 25.50 25.50 2,200 0 0 0
RYG
8.5
8.5
8.60 8.60 8.37 214,800 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
63.9
63.9
59.40 63.90 59.40 200 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 100 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.90 7.90 7.80 11,400 0 0 0
SAB
46.1
46.1
46.90 46.90 45.65 1,184,800 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 800 0 0 0
SAF
56
56
56 56 56 4,800 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
6.0
6.0
6 6.10 6 82,600 0 0 0
SAS
35.2
35.2
34.70 35.50 34.70 27,100 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 200 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SBA
24.4
24.4
24.75 24.75 24.35 1,500 0 0 0
SBB
20.8
20.8
20.99 21.68 20.79 12,300 0 0 0
SBD
6.9
6.9
7.20 7.20 6.90 2,000 0 0 0
SBG
14
14
14.20 14.25 13.90 439,300 0 0 0
SBH
39
39
40 40 39 1,400 0 0 0
SBL
7.3
7.3
8.30 8.30 7.30 400 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
4.5
4.5
4.70 4.70 4.50 687,700 0 0 0
SBT
24.2
24.2
23.80 24.15 23.75 1,290,300 0 0 0
SBV
6.1
6.1
5.75 6.11 5.75 800 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SCG
64.8
64.8
64.40 64.90 64.40 23,500 0 0 0
SCI
10.2
10.2
9.90 10.30 9.90 15,500 0 0 0
SCJ
2.6
2.6
2.50 2.60 2.50 5,600 0 0 0
SCL
26
26
26 26.60 25.70 112,800 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.7
4.7
4.55 4.75 4.53 2,261,000 0 0 0
SCS
45.8
45.8
46.30 46.30 45.70 101,800 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 2,800 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.4
6.4
6.44 6.44 6.44 400 0 400 0.0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SDA
1.8
1.8
1.80 1.90 1.80 3,600 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SDK
8.7
8.7
8.75 8.82 8.75 38,200 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
63.6
63.6
62.85 63.64 62.55 43,600 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.3
15.3
15.30 15.30 15.30 200 0 0 0
SEP
16
16
16 16 16 700 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.5
10.5
10.30 10.55 10.30 1,500 0 0 0
SFI
26.3
26.3
26.30 26.30 26.30 0 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.6
12.6
12.80 12.90 12.60 14,300 0 0 0
SGC
106.5
106.5
106.51 106.51 106.51 0 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
53.8
53.8
54 54 53.30 12,000 0 0 0
SGP
21.2
21.2
21.20 21.30 20.80 27,400 0 0 0
SGR
10.3
10.3
10.20 10.35 10.10 69,900 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 500 0 0 0
SGT
8.8
8.8
8.32 9 8.32 7,900 0 0 0
SHA
3.9
3.9
3.95 3.97 3.91 4,700 0 0 0
SHB
12.1
12.1
12.05 12.20 11.90 50,586,300 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.1
6.1
6.10 6.10 6.10 2,100 0 0 0
SHI
14.1
14.1
13.95 14.10 13.95 149,100 0 0 0
SHN
7.1
7.1
7.10 7.20 6.90 69,800 0 0 0
SHP
31.5
31.5
31.40 31.50 31.40 700 0 0 0
SHS
15.0
15.0
15.27 15.56 14.98 15,873,500 9,500 66,900 -0.9
SID
11.8
11.8
11.40 11.80 10.90 1,600 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50
50
50 50.40 49.90 37,100 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
15.6
15.6
15.30 18.50 15.30 600 0 0 0
SJD
14.0
14.0
13.95 13.95 13.85 56,500 0 0 0
SJE
12.7
12.7
12.30 12.80 12.30 20,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.1
21.1
21.10 21.20 21.10 16,500 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.9
47.9
47.50 47.90 47 9,100 0 0 0
SKG
7.7
7.7
7.80 7.86 7.65 70,400 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SKV
22.8
22.8
22.80 22.80 22.80 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
141.2
141.2
141 144 141 3,400 100 0 0.0
SMA
7.5
7.5
7.50 7.50 7.50 200 0 0 0
SMB
40.1
40.1
40 40.10 39.60 47,900 0 0 0
SMC
10.1
10.1
10.15 10.15 10 84,100 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 200 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.2
22.2
22.56 22.56 22.08 4,000 0 0 0
SP2
26.7
26.7
25.50 26.70 25.50 7,300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 500 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
9.6
9.6
9.60 9.60 9.60 400 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
1.4
1.4
1.40 1.40 1.40 1,000 0 0 0
SRC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
SRF
6.8
6.8
6.97 7.27 6.63 5,200 0 0 0
SSB
15.5
15.5
15.50 15.50 15.20 2,272,800 0 0 0
SSC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SSG
5.8
5.8
6 6 5.80 1,300 0 0 0
SSH
61
61
61 61 61 1,000 0 0 0
SSI
21.3
21.3
21.40 21.60 21.10 32,450,300 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.17 2.22 2.10 116,600 0 0 0
STB
74.9
74.9
75.20 75.40 74.80 1,338,500 0 0 0
STC
13
13
13.20 13.50 13 9,200 0 0 0
STD
5.9
5.9
5.70 5.90 5.70 3,100 0 0 0
STG
34.1
34.1
34.05 34.05 34.05 200 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.3
8.3
8.21 8.40 8.20 2,700 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 700 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
16.8
16.8
16.75 16.80 16.10 4,000 0 0 0
SVD
4.2
4.2
4.59 4.60 4.16 8,700 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.4
3.4
3.50 3.60 3.40 138,800 0 0 0
SVT
9.6
9.6
9.49 9.58 9.49 600 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 100 0 0 0
SZB
39.7
39.7
39.90 40 39.70 1,500 0 0 0
SZC
18.5
18.5
18.83 18.92 18.54 558,600 0 0 0
SZE
7.2
7.2
7.23 7.23 7.23 0 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
29.0
29.0
28.56 29.12 28.56 86,200 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10.20 10.20 10 4,400 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.8
22.8
22.80 22.90 22.50 52,500 0 0 0
TAL
24.5
24.5
24.60 24.80 23.70 364,800 0 0 0
TAR
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
33
33
32.95 33 32.95 800 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.5
31.5
31.65 31.90 31.45 10,086,100 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.0
12.0
11.45 12.05 11.27 15,298,100 0 0 0
TCI
10.0
10.0
10.10 10.10 9.80 10,900 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.5
29.5
29.60 29.60 29.50 3,000 0 0 0
TCM
16.6
16.6
16.50 16.55 16.35 792,800 0 0 0
TCO
11.6
11.6
11.80 12.15 11.50 838,800 0 0 0
TCR
2.2
2.2
1.99 2.17 1.99 1,100 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 300 0 0 0
TCW
29.2
29.2
29.20 29.20 29.20 2,600 0 0 0
TCX
40.8
40.8
41.40 41.55 40.75 1,804,000 0 0 0
TD6
6
6
5.90 6.10 5.90 92,100 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.3
7.3
7.30 7.31 7.22 93,900 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.4
2.4
2.34 2.39 2.31 7,300 0 0 0
TDH
3.4
3.4
3.23 3.39 3.23 33,700 0 0 0
TDM
58.3
58.3
59.80 60 58.30 10,100 0 0 0
TDP
28.3
28.3
28.14 28.55 27.82 291,900 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.3
6.3
6.32 6.42 6.32 6,000 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 100 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
6.3
6.3
6.25 6.48 6.22 5,900 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
43.2
43.2
43.17 43.17 43.17 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
6.1
6.1
6.60 6.60 6.10 400 0 0 0
THB
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THD
138.2
138.2
148 148 138.20 9,500 0 300 0.0
THG
28.9
28.9
28.75 28.95 28.75 6,800 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4
4
4 4 4 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 100 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.2
7.2
7.10 7.20 7.10 19,500 0 0 0
THU
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.70 5.80 5.60 389,600 14,100 0 0.1
TIN
106.6
106.6
106.10 110 105.50 14,500 100 0 0
TIP
16.0
16.0
15.78 16.02 15.78 35,500 0 0 0
TIS
4.3
4.3
4.50 4.50 4.30 20,000 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.2
9.2
9.40 9.50 9.20 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.3
8.3
8.32 8.33 8.31 79,800 0 0 0
TLG
52.6
52.6
52.80 52.80 51.50 52,100 0 0 0
TLH
3.9
3.9
3.94 3.96 3.93 102,300 0 0 0
TLP
7.6
7.6
7 7.60 7 36,700 0 0 0
TMB
48
48
47.90 48 47.90 600 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
52.5
52.5
52.40 52.60 52.40 3,400 0 0 0
TMS
33.2
33.2
33.16 33.16 33.16 0 0 0 0
TMT
11.1
11.1
11.30 11.30 10.95 35,600 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.6
12.6
12.72 12.72 12.63 500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
27.6
27.6
27.64 27.64 27.64 0 0 0 0
TNG
17.1
17.1
17.10 17.20 16.90 413,700 63,400 1,300 1.1
TNH
8.4
8.4
8.38 8.62 8.37 155,700 0 0 0
TNI
5.9
5.9
5.67 6.25 5.67 203,000 0 0 0
TNP
20.1
20.1
20.09 20.09 20.09 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.9
8.9
8.90 9 8.81 14,300 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
99.6
99.6
99.60 99.60 99 12,300 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.3
12.3
12.55 12.55 12.25 13,007,700 0 0 0
TPC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.9
36.9
36.90 36.90 35 8,500 0 0 0
TRC
20.7
20.7
20.43 20.73 20.35 78,800 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 800 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.7
12.7
12.10 12.90 11.90 51,500 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSA
15.6
15.6
15.50 15.60 15.50 71,000 0 0 0
TSB
20.6
20.6
22 22.60 20.60 14,100 0 600 0.0
TSC
2.1
2.1
2.04 2.10 2.03 93,700 0 0 0
TSD
3.2
3.2
3.50 3.50 3.20 15,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TTA
11.8
11.8
11.60 11.80 11.45 404,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.80 1.82 1.70 784,700 0 0 0
TTG
22.1
22.1
25.90 26 22.10 36,800 0 0 0
TTH
2.1
2.1
2 2.10 2 573,200 0 0 0
TTL
7.5
7.5
8.40 8.40 7.50 700 0 0 0
TTN
12.5
12.5
12.10 12.50 12.10 8,700 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 100 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TV1
19.2
19.2
18.54 19.19 18.45 92,900 0 0 0
TV2
26.1
26.1
26.30 26.50 26 83,000 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
13.6
13.6
12.90 13.60 12.90 200 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
6.90 7.17 6.88 400 0 0 0
TVC
8
8
7.80 8 7.60 15,200 0 0 0
TVD
8.6
8.6
8.60 8.70 8.50 8,600 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 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.5
9.5
9.28 9.48 9.28 573,800 0 0 0
TVS
14.2
14.2
14.65 14.65 14 111,300 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 7,400 0 0 0
TYA
16.9
16.9
16.80 16.90 16.80 15,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.60 2.70 2.60 200 0 0 0
UDJ
6.1
6.1
6.13 6.13 6.13 0 0 0 0
UDL
26
26
26 26 26 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.7
55.7
55.70 55.70 55.70 0 0 0 0
ULG
14.7
14.7
14.70 14.70 13 4,300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 400 0 0 0
UPC
33.7
33.7
33.70 33.70 33.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
26
26
26 26 26 200 0 0 0
USC
9.0
9.0
9.01 9.01 9.01 0 0 0 0
USD
16.6
16.6
16.50 16.60 16.50 2,900 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
9.6
9.6
9.62 9.62 9.62 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
V68
26.8
26.8
27 27 22.30 175,700 0 0 0
VAB
10.1
10.1
10.20 10.20 10.10 854,800 0 0 0
VAF
19.5
19.5
19.50 19.50 19.50 900 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 100 0 0 0
VBB
12
12
12.15 12.45 12 42,300 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 100 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VBT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VC2
3.6
3.6
3.70 3.70 3.60 104,000 0 0 0
VC3
23.4
23.4
23.35 23.53 22.98 953,700 25,900 10,000 0.4
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.5
7.5
7.40 7.50 7.30 95,700 2,200 0 0.0
VC9
4.5
4.5
4.40 4.50 4.40 5,700 0 0 0
VCA
6.9
6.9
6.88 6.88 6.87 200 0 0 0
VCB
59.2
59.2
60.20 60.50 59.20 4,773,600 0 0 0
VCC
8.3
8.3
9.09 9.09 8.28 25,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.9
293.9
285.80 293.90 285.80 300 0 0 0
VCG
16.2
16.2
16.15 16.25 15.90 2,203,400 0 0 0
VCI
22.1
22.1
22.50 22.70 22.10 11,333,600 0 0 0
VCK
30.4
30.4
30.60 30.90 30.30 2,359,300 0 0 0
VCM
6.7
6.7
6.70 6.70 6.70 400 0 0 0
VCP
23.4
23.4
23.70 23.70 23.30 3,400 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.4
32.4
32.30 32.60 32.30 93,900 500 30,700 -1.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VDN
48.2
48.2
48.20 48.20 48.20 0 0 0 0
VDP
35.0
35.0
35.20 35.20 34.95 200 0 0 0
VDS
12.4
12.4
12.40 12.80 12.35 786,500 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 3 2.90 7,700 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
3.30 3.30 2.60 3,200 0 0 0
VEA
35.2
35.2
35.20 35.30 35.10 146,400 0 0 0
VEC
29.7
29.7
29.70 29.70 29.70 4,000 0 0 0
VEF
78
78
78.80 78.80 78 5,200 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45
45
44.55 45.20 44.50 2,000 0 0 0
VFR
8.9
8.9
8.93 8.93 8.93 100 0 0 0
VFS
10.3
10.3
10.40 10.60 10.20 1,036,200 0 7,000 -0.1
VGC
40.9
40.9
41.40 41.50 40.85 313,500 0 0 0
VGG
38.2
38.2
38.90 38.90 38.20 2,400 0 0 0
VGI
84.2
84.2
84.56 85.14 83.50 344,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.70 27.80 27.50 35,800 0 0 0
VGR
91.7
91.7
91.80 91.80 91.70 700 0 0 0
VGS
18.8
18.8
18.30 18.80 18.20 211,600 0 2,500 0.0
VGT
11.6
11.6
11.50 11.70 11.40 247,300 0 0 0
VGV
48.4
48.4
44.29 48.42 44.29 1,200 0 0 0
VHC
53
53
53.60 53.60 52.90 222,500 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
3
3
2.90 3 2.90 262,600 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 6,700 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
73.4
73.4
72.90 73.50 72.40 6,124,500 0 0 0
VIB
13.5
13.5
13.61 13.65 13.42 4,621,100 0 0 0
VIC
214.5
214.5
208 214.90 208 3,586,200 0 0 0
VID
4.5
4.5
4.44 4.54 4.41 600 0 0 0
VIE
6
6
6 6 6 300 0 0 0
VIF
15.8
15.8
15.40 15.80 15 10,400 0 0 0
VIG
4.2
4.2
4.20 4.20 4.10 58,300 0 0 0
VIM
10.2
10.2
10.27 10.27 10.17 700 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.75 9.79 9.70 66,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
22.10 23.60 22.10 8,000 400 0 0.0
VIW
24.9
24.9
24.90 24.90 24.50 61,700 0 0 0
VIX
13.8
13.8
14 14.25 13.80 63,635,400 0 0 0
VJC
124.5
124.5
125 125.40 124 1,395,500 0 0 0
VKC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VLA
8.3
8.3
6.77 8.26 6.77 400 0 0 0
VLB
48.3
48.3
48.40 48.40 48.30 1,700 0 0 0
VLC
12
12
12 12.10 12 25,900 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
12.5
12.5
11.10 12.90 11.10 16,400 0 0 0
VLW
26.8
26.8
26.76 26.76 26.76 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.80 300 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 500 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
40
40 40 40 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14
14
13.90 14 13.90 2,400 0 0 0
VNB
13.2
13.2
13.30 13.30 13.20 54,800 0 0 0
VNC
36.3
36.3
36.30 36.30 36.30 300 0 0 0
VND
16.8
16.8
17.15 17.20 16.80 11,124,100 0 0 0
VNE
2.2
2.2
2.20 2.30 2.20 471,400 0 0 0
VNF
13.3
13.3
12.80 13.30 12.80 11,000 0 5,000 -0.1
VNG
6.8
6.8
6.49 6.94 6.47 5,100 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 11,100 0 0 0
VNM
63.2
63.2
64 64.40 63.20 3,332,500 0 0 0
VNP
17.7
17.7
18.20 18.60 17.70 28,300 0 0 0
VNR
18.3
18.3
18.30 18.30 18.20 3,600 0 0 0
VNS
7.2
7.2
7.15 7.15 7.15 0 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
580
580
570 580 570 600 0 0 0
VOS
10.4
10.4
10.49 10.59 10.40 528,300 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25.7
25.7
25.44 25.83 25.24 19,279,300 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
21.1
21.1
21.10 21.10 21.10 100 0 0 0
VPG
1.8
1.8
1.82 1.82 1.76 186,600 0 0 0
VPH
3
3
2.96 3.04 2.96 16,400 0 0 0
VPI
58.6
58.6
59 59.45 58.18 2,199,600 0 0 0
VPL
76.9
76.9
77.20 77.40 76.40 605,500 0 0 0
VPR
6.8
6.8
6.80 6.80 6.80 3,000 0 0 0
VPS
9.0
9.0
8.70 9.02 8.70 2,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.6
25.6
25.90 26.05 25.50 849,300 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
VRE
25.3
25.3
25.60 25.75 25.30 4,639,000 0 0 0
VRG
13.3
13.3
13.10 13.30 13.10 1,500 0 0 0
VSA
18.1
18.1
18.40 19.90 18 5,700 0 0 0
VSC
15.4
15.4
15.60 15.80 15.35 17,369,200 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VSF
26.1
26.1
26.50 26.50 26.10 40,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.3
41.3
41.65 41.65 41.30 8,300 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 4,100 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.9
11.9
11.89 11.89 11.89 0 0 0 0
VTC
11.5
11.5
13.20 13.20 11.30 14,700 0 0 0
VTD
4.7
4.7
5 5.10 4.50 1,065,300 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTK
37.4
37.4
38 38 37.40 6,300 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 10.55 10.40 44,500 0 0 0
VTP
54.2
54.2
55 55.50 53.80 707,900 0 0 0
VTQ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTR
10.3
10.3
10.50 10.80 10.30 6,500 0 0 0
VTV
14.3
14.3
14.30 14.30 14.30 37,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.60 20.30 1,004,600 0 3,900 -0.1
VUA
15.2
15.2
15.20 15.20 15.20 600 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
93.9
93.9
91.70 95.90 91 130,200 0 0 0
VW3
8.5
8.5
9 9 8.50 200 0 0 0
VWS
19
19
19 19 19 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
66.2
66.2
66.20 66.20 66.20 0 0 0 0
WCS
295.1
295.1
296 296 295.10 600 0 0 0
WSB
52.2
52.2
52.20 52.20 52.20 200 0 0 0
WSS
6.3
6.3
6.60 6.60 6.20 1,600 0 0 0
WTC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
X20
10.8
10.8
11.50 11.50 10.80 1,100 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.3
14.3
14.27 14.27 14.27 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.7
9.7
8.70 9.80 8.50 9,900 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 0 0 0 0
XPH
14.9
14.9
13.70 14.90 13.70 3,900 0 0 0
YBC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
YBM
9.8
9.8
9.50 9.80 9.50 1,200 0 0 0
YEG
7.7
7.7
7.67 7.81 7.66 973,000 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
283.2
283.2
284.61 289.88 282.75 63,263,399 6,092,550 2,526,400 19.6
127.8
127.8
127.72 128.08 127.52 21,947,738 261,314 520,917 -9.2
1,942
1,942
1,947.91 1,952.13 1,933.63 255,997,600 30,299,035 24,162,424 147.0
1,788.8
1,788.8
1,787.54 1,795.38 1,778.40 737,346,400 68,634,286 53,040,948 177.3

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