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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/08/2026

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 25/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
27.10 30 27.10 1,600 0 0 0
AAA
7.1
7.1
7.14 7.17 7.04 997,500 84,700 10,000 0.5
AAH
1.9
1.9
1.90 2 1.80 321,500 0 0 0
AAM
7.3
7.3
7.28 7.28 7.28 9,800 0 0 0
AAN
16.2
16.2
16.35 16.50 16 330,900 0 0 0
AAS
7.3
7.3
7.50 7.50 7.30 600,400 0 0 0
AAT
2.3
2.3
2.28 2.28 2.26 5,900 0 100 0.0
AAV
6
6
6.10 6.10 5.90 218,900 200 0 0.0
ABB
17
17
17.20 17.20 17 1,338,400 100 180,000 -3.1
ABC
10
10
10.30 10.30 10 3,400 0 0 0
ABI
19.1
19.1
19.10 19.20 19.10 3,100 1,100 0 0.0
ABR
11.5
11.5
11.05 11.50 10.90 6,000 0 0 0
ABS
3.0
3.0
3.02 3.07 3 191,500 0 0 0
ABT
52
52
52.60 52.70 51.20 4,100 1,000 200 0.0
ABW
14.5
14.5
14.80 14.80 14.50 297,700 0 0 0
ACB
22.2
22.2
22.50 22.70 22.20 7,780,000 266,900 1,896,300 -36.5
ACC
4.7
4.7
4.86 4.86 4.67 324,600 0 0 0
ACE
36.4
36.4
36.51 36.70 36.42 1,300 0 0 0
ACG
31.8
31.8
31.30 31.85 31.30 1,300 0 0 0
ACL
12.2
12.2
12.50 12.50 11.45 2,400 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
41.8
41.8
42.10 42.50 41.60 415,400 35,900 0 1.5
ADC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
ADG
7.9
7.9
8.10 8.10 7.91 4,300 0 4,300 0.0
ADP
23.3
23.3
23.25 23.70 23.25 3,100 200 0 0.0
ADS
8.2
8.2
8.22 8.32 8.20 79,900 0 0 0
AFX
10.2
10.2
10.15 10.20 10.05 144,500 0 0 0
AG1
12.1
12.1
11.50 12.50 11 20,600 500 0 0.0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.1
10.1
10.36 10.36 10.09 192,400 0 400 0.0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
29.9
29.9
29.90 29.90 29.10 7,500 0 0 0
AGR
12.5
12.5
12.55 12.59 12.41 341,000 400 100 0.0
AGX
140
140
140 140 140 0 0 0 0
AIC
8
8
8 8 8 2,000 0 0 0
AIG
50
50
50 50.10 49.90 46,200 45,200 0 2.3
ALC
20.5
20.5
20.60 20.60 20.40 3,400 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 3,800 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.5
13.5
14.80 14.80 13 16,000 0 0 0
AMS
6.7
6.7
6.62 6.72 6.62 2,600 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 170,300 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
18.8
18.8
18.90 18.90 18.60 18,200 800 0 0.0
ANV
17.6
17.6
17.15 17.80 17.15 912,600 77,400 115,600 -0.7
APC
5.8
5.8
5.70 5.80 5.10 10,900 0 0 0
APF
45
45
44.90 45.10 44.90 31,100 0 0 0
APG
4.9
4.9
4.85 4.97 4.81 200,200 10,200 7,500 0.0
APH
5.9
5.9
5.89 5.93 5.89 203,700 5,700 2,000 0.0
API
5.5
5.5
5.60 5.60 5.50 95,500 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 100 0 0 0
APS
6
6
6 6.10 5.80 339,700 7,800 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 16.10 600 0 0 0
ASM
5.9
5.9
5.95 5.98 5.89 146,400 1,200 7,800 0.0
ASP
12.5
12.5
12.35 12.45 12.20 126,400 0 0 0
AST
62.6
62.6
62.60 62.60 62.60 200 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
26
26
26 26 26 0 0 0 0
AVC
38.2
38.2
38.04 38.23 37.56 1,500 0 0 0
AVG
8.5
8.5
8.50 8.60 8.50 1,000 0 0 0
BAB
10.7
10.7
10.60 10.80 10.60 4,000 0 0 0
BAF
32.6
32.6
32.70 33 32.45 3,407,500 963,900 191,300 25.3
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
10
10
10 10 10 100 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 0 0 0 0
BBT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BCA
19.1
19.1
19.10 19.10 19.10 200 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 5.90 5.80 15,800 0 0 0
BCE
5.6
5.6
5.60 5.70 5.54 27,400 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
41.6
41.6
42.45 42.60 41.25 725,300 40,900 27,800 0.5
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
27.3
27.3
27.70 27.80 27.30 4,000 0 0 0
BDT
9.2
9.2
9.30 9.40 9.20 5,000 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
48.0
48.0
48.25 48.60 47.90 216,000 10,900 300 0.5
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 400 0 0 0
BHA
20.5
20.5
20.50 20.50 20.50 1,000 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.2
29.2
28.18 29.18 28.18 3,200 100 300 0.0
BHP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BIC
20.2
20.2
20.12 20.50 20.12 34,000 15,900 3,200 0.3
BID
36.7
36.7
36.95 37.35 36.65 4,031,600 540,600 788,200 -9.2
BIG
4.8
4.8
4.80 4.80 4.70 235,000 0 0 0
BIO
13.6
13.6
13.60 13.60 13.60 100 0 0 0
BKC
12.9
12.9
13 13 12.80 26,100 0 0 0
BKG
2.0
2.0
2 2 1.94 126,000 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 200 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
11.45 11.45 11.25 3,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7
7
6.60 7.70 6.60 800 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
13.12 13.17 13.03 37,000 12,600 0 0.2
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.40 9.40 6,000 0 0 0
BMP
144.5
144.5
144.70 145.40 144.50 66,500 100 30,900 -4.5
BMS
13.1
13.1
13.30 13.30 13.10 54,400 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BNA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BNW
17.4
17.4
17.40 17.40 17.40 2,200 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
3.5
3.5
3.90 3.90 3.40 2,300 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
11.0
11.0
10.85 11.45 10.85 9,900 0 3,000 0.0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
19.5
19.5
19.50 19.50 19.50 1,000 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 0 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
29.0
29.0
29.20 29.40 28.80 387,000 55,500 13,800 1.2
BSL
12.6
12.6
12.70 12.70 12.40 2,500 300 0 0.0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
17 18 17 2,000 0 0 0
BSR
26.7
26.7
27.20 27.30 26.60 10,594,600 134,100 1,271,400 -30.6
BT1
12.6
12.6
12.60 12.60 12.60 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
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
19.5
19.5
19.70 19.70 19.50 2,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
6.9
6.9
6.90 6.91 6.89 33,200 0 20,000 -0.1
BTS
5
5
4.80 5 4.80 200 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 12.15 11.95 647,600 0 200 0.0
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63.6
63.6
64.50 65.40 62.50 691,400 46,300 117,400 -4.6
BVL
13.7
13.7
13 13.70 13 1,100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.4
26.4
26.90 27.10 26.40 720,200 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.6
42.6
42.60 42.65 42.10 45,200 1,000 29,300 -1.2
BWS
31.5
31.5
31.70 31.70 31.50 8,400 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
17.0
17.0
17.05 17.05 17.05 800 0 0 0
C32
15.6
15.6
15.60 15.60 15.60 200 0 0 0
C47
8.9
8.9
8.85 9 8.85 7,400 0 0 0
C4G
5.7
5.7
5.60 5.80 5.60 283,800 0 0 0
C69
16.7
16.7
16.60 17.10 16.60 538,300 72,700 0 1.2
C92
3.7
3.7
3.70 3.70 3.70 500 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 0 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.2
43.2
43.60 43.60 42.80 6,600 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
13.80 14.20 13.80 61,600 0 0 0
CBI
17.6
17.6
17.60 17.60 17.60 100 0 0 0
CBS
24.3
24.3
24.40 24.40 24.30 7,100 0 0 0
CC1
38.1
38.1
38.10 38.19 38.10 1,100 0 0 0
CCA
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CCC
7.1
7.1
7.05 7.35 7.04 3,000 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.7
3.7
3.63 3.70 3.63 18,000 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
14.5
14.5
14.50 14.50 14.50 100 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
19.7
19.7
20 20.40 19.70 223,300 8,200 0 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.70 25.70 25.20 3,300 200 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.6
11.6
10.60 11.60 10 1,300 0 0 0
CDR
4.4
4.4
4.30 4.50 4.10 2,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
13.3
13.3
13.50 13.50 12.90 10,009,300 1,533,300 4,400 20.4
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 3 300 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
26.4
26.4
26.20 26.40 26.20 4,600 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
9.50 9.50 9.10 9,200 500 0 0.0
CID
9.8
9.8
8 10 8 4,400 0 0 0
CIG
6.8
6.8
6.67 7.34 6.67 4,300 0 0 0
CII
14.6
14.6
15.05 15.20 14.60 11,371,100 39,400 131,700 -1.4
CIP
1.6
1.6
1.60 1.60 1.60 15,400 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
59.2
59.2
59.51 59.51 58.19 6,000 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 600 0 0 0
CKG
6.1
6.1
6.19 6.19 5.90 227,600 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
53.5
53.5
55.50 55.50 53.50 400 100 0 0.0
CLH
20.6
20.6
20.60 20.60 20.60 100 0 0 0
CLI
28.2
28.2
27.90 28.30 27.90 405,600 0 0 0
CLL
27.3
27.3
27.10 27.30 27.10 2,500 0 700 0.0
CLM
55
55
55 55 55 0 0 0 0
CLW
55
55
55 55 55 100 0 0 0
CLX
13.1
13.1
13.20 13.30 13.10 27,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CMF
359
359
359 359 359 0 0 0 0
CMG
24.1
24.1
24.70 24.70 24.10 135,600 13,500 13,100 0.0
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
17
17
16.70 17 16.50 10,200 0 200 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.9
5.9
6.20 6.20 5.90 63,000 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
CMV
9.7
9.7
9.69 9.69 9.69 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.84 4.85 4.64 43,100 1,100 2,100 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.30 28.50 28.30 1,400 0 0 0
CNG
22.4
22.4
22.35 22.35 22.35 0 0 0 0
CNN
50
50
50 50 50 100 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
26.7
26.7
26.70 26.70 26.70 0 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 200 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
30.20 30.40 30 52,500 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.30 5.36 5.10 95,700 0 10,600 -0.1
CRE
6.9
6.9
7.10 7.10 6.85 426,200 0 700 0.0
CRV
23.5
23.5
23.50 23.50 23.50 400 0 0 0
CSC
10.1
10.1
10.20 10.20 10 9,800 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
14.0
14.0
13.95 14.15 13.75 190,400 0 12,900 -0.2
CST
10.2
10.2
10.20 10.20 10 6,400 0 0 0
CSV
21.5
21.5
21.70 21.90 21.40 227,200 13,100 11,600 0.0
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
62.7
62.7
63.50 64.30 62.50 378,600 5,400 73,100 -4.3
CTF
20.5
20.5
21 21 20 309,900 200 102,500 -2.1
CTG
31.5
31.5
31.80 31.90 31.35 7,928,400 80,400 1,516,700 -45.4
CTI
17
17
17 17.10 17 167,700 100 0 0.0
CTP
6.6
6.6
6.70 6.70 6.50 81,900 0 0 0
CTR
75.5
75.5
76.40 76.60 75.30 289,000 91,200 43,600 3.6
CTS
22.9
22.9
23.20 23.45 22.80 1,711,300 176,500 14,200 3.7
CTT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CTW
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CTX
5.1
5.1
5 5.20 5 21,800 0 0 0
CVN
1.3
1.3
1.30 1.40 1.20 110,300 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
23.2
23.2
23.15 23.23 23.02 23,800 100 900 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
13
13
12.80 13 12.80 2,000 0 600 0.0
DAH
2.4
2.4
2.40 2.40 2.35 47,900 0 0 0
DAS
11.2
11.2
9.60 11.20 9.60 200 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 5,900 0 0 0
DBC
17.7
17.7
16.50 17.75 16.50 8,747,300 467,700 100,000 6.3
DBD
48.9
48.9
47.52 48.86 47.04 301,800 2,500 5,400 -0.1
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 3,800 0 0 0
DC1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DC2
6.2
6.2
5.80 6.20 5.60 400 0 0 0
DC4
6.8
6.8
6.88 6.90 6.82 62,600 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
38.3
38.3
38.70 38.80 38.20 684,900 0 0 0
DCM
30.9
30.9
31.55 31.60 30.80 3,297,200 37,600 1,268,200 -38.2
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
127
127
127 127 127 200 0 0 0
DDB
9
9
9 9 9 0 0 0 0
DDG
1
1
1 1.10 1 361,800 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
10.5
10.5
9.20 10.50 9.20 11,100 0 0 0
DDV
18.2
18.2
18.40 18.80 18.20 357,800 0 1,900 0.0
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
40.1
40.1
39.65 40.14 39.20 882,600 7,000 45,300 -1.7
DGT
3.8
3.8
3.90 3.90 3.70 129,700 0 0 0
DGW
41.4
41.4
41.86 42.35 41.23 1,205,100 302,400 53,500 10.6
DHA
52
52
52 52.70 51.80 82,100 0 400 0.0
DHB
11
11
11.20 11.30 11 60,500 2,000 0 0.0
DHC
34.9
34.9
34.74 34.98 34.35 355,400 55,000 55,800 0.0
DHD
26.6
26.6
26.50 26.60 26.50 1,000 0 0 0
DHG
90.6
90.6
91.26 91.35 89.65 6,700 800 0 0.1
DHM
6.6
6.6
6.87 6.87 6.60 6,100 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 0 0 0 0
DHT
51.7
51.7
51.27 53.55 50.45 20,800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 3,400 0 0 0
DIG
10.7
10.7
10.66 10.80 10.57 9,522,300 327,900 246,200 0.9
DIH
7.3
7.3
7.30 7.30 7.30 1,800 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 0 0 0 0
DL1
4.4
4.4
4.50 4.50 4.30 224,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.29 2.29 2.24 510,400 60,400 0 0.1
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DMC
56.3
56.3
56.25 56.25 56.25 100 0 0 0
DMN
8
8
8.10 8.10 8 1,300 0 0 0
DMX
77.5
77.5
78.90 79 76.30 263,900 3,100 35,400 -2.5
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 2,400 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 5.20 900 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
19.4
19.4
22 22 19.40 400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.5
31.5
31.80 32.40 30.30 1,400 400 400 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
28.6
28.6
28.58 28.58 27.84 13,500 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61 61.20 61 8,500 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 300 0 0 0
DPG
30.3
30.3
30.60 31.25 30 687,900 8,600 62,100 -1.6
DPH
45
45
45 45 45 0 0 0 0
DPM
22.1
22.1
22.35 22.45 22 2,223,500 25,000 102,400 -1.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.9
36.9
37.30 37.35 36.75 274,100 24,600 75,700 -1.9
DQC
9.2
9.2
9.10 9.18 9.10 1,300 0 0 0
DRC
10.4
10.4
10.55 10.60 10.40 178,000 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DRH
1.9
1.9
1.76 1.87 1.76 280,900 0 0 0
DRI
12.9
12.9
13.15 13.25 12.87 658,800 8,000 2,300 0.1
DRL
41.4
41.4
41.40 41.40 41.40 1,000 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 4,500 0 0 0
DSC
10.7
10.7
11 11 10.65 18,800 0 900 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
22.90 23.15 22.85 709,900 14,000 61,100 -1.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.5
12.5
12.70 12.70 12.50 42,200 0 0 0
DSN
36.7
36.7
36.60 36.70 36.60 200 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.8
8.8
8.80 8.90 8.40 56,300 0 0 0
DTA
3.4
3.4
3.52 3.52 3.28 13,200 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.4
11.4
11.60 11.60 11.40 117,200 0 0 0
DTG
14
14
13.70 14 13.50 17,000 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
2
2
1.90 2 1.90 1,400 0 0 0
DTK
11.1
11.1
11 11.10 11 300 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.1
59.1
54.37 59.10 54.37 1,400 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 8.60 100 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 73,700 0 0 0
DVN
16.8
16.8
17.10 17.10 16.82 30,300 0 0 0
DVP
73.3
73.3
74.48 74.48 73.33 24,300 500 700 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.6
13.6
13.61 13.61 13.61 0 0 0 0
DXG
11.8
11.8
11.80 11.90 11.65 6,015,000 209,900 11,000 2.3
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.4
14.4
14.60 14.60 14.10 382,800 5,200 0 0.1
DXS
6.3
6.3
6.44 6.44 6.20 3,206,700 15,700 677,700 -4.2
DXV
3.5
3.5
3.45 3.45 3.45 0 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 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
19.2
19.2
19.70 19.70 19.20 400 0 0 0
EFI
2.2
2.2
2.30 2.30 2.20 126,000 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.3
17.3
17.40 17.70 17.20 5,089,300 359,700 455,200 -1.6
EIC
18.6
18.6
18.60 18.60 18.60 500 0 500 0.0
EID
19
19
19 19 19 2,500 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 2,700 0 0 0
ELC
14.6
14.6
14.46 14.61 14.41 293,900 7,700 5,500 0.0
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.5
8.5
8.55 8.59 8.39 26,400 4,900 1,400 0.0
EVF
12.5
12.5
12.60 12.70 12.45 1,095,700 7,700 8,700 0.0
EVG
4.3
4.3
4.44 4.44 4.32 456,800 7,100 0 0.0
EVS
5.6
5.6
5.50 5.60 5.50 133,600 5,300 0 0.0
F88
60
60
60.50 60.90 59.50 134,400 5,400 8,700 -0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 100 0 0 0
FCM
3.1
3.1
3.10 3.11 3.05 133,800 0 400 0.0
FCN
11.6
11.6
11.45 11.75 11.40 655,700 100 21,100 -0.2
FCS
6
6
6 6 6 0 0 0 0
FDC
18.9
18.9
18.90 18.90 18.90 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
27
27
27 27 27 200 0 0 0
FIC
16.9
16.9
15.40 16.90 15.30 5,500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.2
4.2
4.20 4.24 4.12 306,900 1,100 0 0.0
FIT
3.1
3.1
3.14 3.14 3.10 248,500 0 0 0
FMC
33.9
33.9
34 34.05 33.80 8,500 0 0 0
FOC
61
61
60.60 61.10 60.60 12,500 0 0 0
FOX
63.7
63.7
64.20 65.30 63.70 63,200 0 0 0
FPT
64.3
64.3
64.91 65.45 64.27 4,690,000 507,200 551,400 -3.2
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
145
145
146 146.50 144 143,200 1,000 49,700 -7.1
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
39.2
39.2
39.20 39.40 39.20 1,200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
22.5
22.5
22.80 22.80 22.45 817,100 58,500 4,000 1.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
8.90 8.90 8.70 111,100 0 0 0
GAS
81.1
81.1
81.82 82.99 79.78 2,125,200 247,400 228,900 1.5
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.8
18.8
18.70 19.20 18.60 24,300 0 0 0
GDA
11.4
11.4
11.44 11.53 11.35 24,400 0 0 0
GDH
12
12
12.10 12.10 12 600 0 0 0
GDT
15.8
15.8
16 16 15.80 18,500 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 100 0 0 0
GEE
64.5
64.5
66.96 67.26 64.48 2,287,600 95,700 537,600 -29.0
GEG
12.7
12.7
12.80 12.80 12.60 306,700 0 0 0
GEL
28.8
28.8
29.75 29.90 28.75 3,550,600 48,700 309,300 -7.6
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
25.9
25.9
26.30 26.45 25.70 11,293,800 546,100 408,500 3.5
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
23.4
23.4
23.60 23.80 23.40 5,400 0 0 0
GIC
11.5
11.5
12.30 12.30 11.40 500 0 0 0
GIL
7.9
7.9
8.01 8.01 7.84 71,300 10,700 0 0.1
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 2,400 0 0 0
GMD
52.5
52.5
51.67 52.47 51.40 1,274,400 593,600 444,100 11.6
GMH
7.0
7.0
6.98 6.98 6.98 0 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
22.5
22.5
22.50 22.50 22.50 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 100 0 0 0
GSM
25
25
25 25 25 100 0 0 0
GSP
9.9
9.9
9.87 9.88 9.18 40,700 0 0 0
GTA
7.4
7.4
6.54 7.39 6.54 300 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 0 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
32.5
32.5
32.20 32.50 31.75 2,610,200 438,000 250,900 6.0
GVT
81
81
80.80 81 80.80 3,100 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 300 0 0 0
HAD
13.2
13.2
12.71 13.26 12.71 1,800 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.3
14.3
14.30 14.60 14.15 2,724,500 334,500 102,100 3.3
HAH
47.6
47.6
48.35 48.35 47.60 967,700 1,300 391,600 -18.8
HAM
44
44
44 44 44 300 0 0 0
HAN
8.5
8.5
7.60 8.50 7.60 300 0 0 0
HAP
7.5
7.5
7.27 7.49 7.27 1,700 300 0 0.0
HAR
2.7
2.7
2.71 2.72 2.67 28,300 0 0 0
HAS
9.2
9.2
10.40 10.50 9.21 11,400 10,300 100 0.1
HAT
27.4
27.4
27.80 28.40 27.30 3,400 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 8.60 89,400 2,600 0 0.0
HBC
4
4
4 4.10 3.50 3,027,600 6,000 0 0.0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
6.6
6.6
6.60 6.60 6.60 100 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
22.1
22.1
22.20 22.30 22 14,500 0 0 0
HCD
6.3
6.3
6.30 6.30 6.21 21,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.3
26.3
26.10 26.60 26.10 5,090,000 2,462,000 32,900 64.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.2
8.2
8.30 8.30 8.20 5,300 0 0 0
HD6
8
8
8 8 8 20,200 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.5
6.5
6.70 6.70 6.40 178,200 0 0 0
HDB
21.6
21.6
21.92 22 21.60 11,433,300 1,844,500 2,017,200 -4.6
HDC
12.4
12.4
12.60 12.65 12.30 1,020,600 0 63,700 -0.8
HDG
16.6
16.6
16.75 16.75 16.60 677,300 25,900 51,800 -0.4
HDM
32
32
31.90 32 31.90 800 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
28
28
28 28.50 27.80 13,500 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 200 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
116
116
116.10 118 116 1,700 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
77.5
77.5
77.50 77.50 77.50 100 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 53,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.9
15.9
15.50 15.90 15.35 2,121,500 174,700 58,200 1.8
HHS
10.9
10.9
10.95 11 10.60 1,395,700 3,000 3,100 0.0
HHV
10.2
10.2
10.15 10.45 10.15 5,613,400 210,700 43,600 1.7
HID
3.4
3.4
3.41 3.41 3.34 206,900 200 0 0.0
HII
9.2
9.2
9.29 9.50 9.14 493,000 0 5,500 -0.1
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
28.4
28.4
28.40 28.40 28.40 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.9
13.9
14 14 13.40 73,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HLD
13.3
13.3
13.97 14.26 12.81 8,300 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
10.6
10.6
10.50 10.55 10.50 2,200 0 0 0
HMD
14
14
14 14 14 0 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 0 0 0 0
HMR
9
9
9.70 9.70 9 5,100 0 0 0
HMS
29
29
29 29.20 29 3,000 0 0 0
HNA
22.3
22.3
22.30 22.30 22.30 100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.19 9.19 9.19 1,800 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 645,900 3,000 2,000 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.2
8.2
8.10 8.20 8.10 486,200 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 3.80 2,400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28.6
28.6
29 29.20 28.40 210,000 9,300 1,900 0.2
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16
16
16.20 16.20 16 3,400 0 0 0
HPG
21.8
21.8
22.25 22.30 21.80 25,844,100 2,386,300 4,582,700 -48.4
HPH
15
15
15 15 15 100 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15.5
15.5
15 15.50 15 2,100 0 0 0
HPP
62.3
62.3
61.50 62.30 61 2,300 0 0 0
HPT
27.5
27.5
27.40 27.50 27.40 1,600 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.2
4.2
4.22 4.22 4.17 943,800 0 11,900 -0.1
HQC
2.2
2.2
2.22 2.23 2.18 1,549,900 7,400 0 0.0
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34
34
34 34 34 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
11.10 11.10 10.85 2,294,700 27,200 285,400 -2.8
HSL
10.1
10.1
10.20 10.45 9.96 1,036,000 9,800 58,400 -0.5
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
3.6
3.6
3.90 3.90 3.60 34,400 0 0 0
HT1
12.5
12.5
12.60 12.60 12.36 167,700 2,700 0 0.0
HTC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HTE
2.8
2.8
2.60 2.80 2.60 3,200 0 0 0
HTG
34.3
34.3
34.50 34.50 34.30 2,600 0 0 0
HTI
18.7
18.7
18.60 18.70 18.60 9,700 0 0 0
HTL
19.7
19.7
19.74 19.74 19.20 2,400 0 0 0
HTM
10.6
10.6
10.60 10.60 10.10 3,300 0 0 0
HTN
5.9
5.9
6 6 5.63 679,400 3,500 600 0.0
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
13.1
13.1
12.98 13.21 12.63 21,300 0 0 0
HU1
5.2
5.2
5.02 5.20 5.02 200 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HU4
8.6
8.6
8.80 8.80 8.20 4,500 0 0 0
HU6
3.6
3.6
3.70 3.70 3.60 1,300 0 0 0
HUB
11.5
11.5
11.43 11.61 11.43 2,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.5
13.5
13 13.50 13 3,336,100 62,400 5,400 0.8
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.7
10.7
10.80 10.80 10.40 476,100 2,800 19,300 -0.2
HVN
22.6
22.6
22.90 22.95 22.60 544,100 1,000 106,400 -2.4
HVT
23.5
23.5
23.20 23.60 23.10 7,000 0 0 0
HVX
2.4
2.4
2.20 2.40 2.20 2,400 0 0 0
HWS
14.6
14.6
14.50 14.80 14.50 15,300 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
1.70 1.70 1.70 1,100 0 0 0
ICG
10.7
10.7
10.60 11.10 10.60 1,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.99 24.99 24.70 1,200 0 0 0
ICT
17
17
17 17 17 11,600 0 0 0
IDC
32.5
32.5
32.70 33.20 32 1,177,500 131,000 578,800 -14.5
IDI
4.9
4.9
4.96 4.98 4.88 216,300 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.60 309,400 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.8
20.8
20.70 21 20.60 19,300 0 200 0.0
IFS
17
17
17 17 17 400 0 0 0
IJC
7.4
7.4
7.50 7.53 7.30 1,214,300 1,200 59,700 -0.4
ILA
6.8
6.8
6.50 6.80 6.50 3,900 0 0 0
ILB
19.0
19.0
19.07 19.21 18.89 20,500 700 0 0.0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19.1
19.1
19.40 19.80 19.10 2,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.9
38.9
39 39.95 38.90 12,100 5,000 5,000 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
36.3
36.3
35.60 36.30 35.50 500 0 0 0
IPA
13.4
13.4
12.60 14.10 12.60 19,700 0 1,400 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
24.90 24.90 24.90 0 0 0 0
IST
31.1
31.1
30.76 31.13 30.76 2,500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.42 9.42 9.28 18,400 0 0 0
ITD
12.0
12.0
11.85 11.95 11.85 22,800 5,100 0 0.1
ITQ
2.5
2.5
2.50 2.60 2.50 13,500 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.5
6.5
6.50 6.50 6.40 15,500 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.0
3.0
3 3.02 2.96 112,200 1,000 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.5
27.5
27.30 27.70 27.30 1,585,500 3,000 217,200 -5.9
KCB
9.7
9.7
9.80 9.80 9.60 53,100 0 0 0
KDC
52
52
51.80 52 51.40 368,900 18,000 1,700 0.8
KDH
16.5
16.5
16.86 16.86 16.50 5,387,300 221,100 287,500 -1.2
KDM
19.7
19.7
19.70 19.70 19.70 100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,400 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.88 4.90 4.84 1,724,600 51,500 91,400 -0.2
KHP
9.8
9.8
9.55 9.84 9.55 200 0 0 0
KHS
12.8
12.8
13.20 13.20 12.80 3,400 0 0 0
KHW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
KHX
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.2
12.2
12.35 12.50 12.15 296,200 22,600 15,800 0.1
KMR
2.3
2.3
2.35 2.36 2.29 19,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.2
34.2
33.85 34.50 33.30 1,006,000 2,900 2,200 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.95 14.15 13.70 874,800 19,500 5,900 0.2
KSD
6.3
6.3
6.20 6.30 6.20 2,100 0 0 0
KSF
78.3
78.3
78.70 78.70 78 130,400 6,700 0 0.5
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
15.7
15.7
15.68 15.68 15.68 100 0 0 0
KSV
116.5
116.5
116.60 118.90 114.70 27,400 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
20.9
20.9
20.90 21 20.30 6,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 1 164,600 0 0 0
L10
24.5
24.5
24.50 24.50 24.50 1,500 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 0 0 0 0
L14
21.1
21.1
21.60 21.60 20.90 75,200 0 0 0
L18
15
15
14.90 15 14.10 10,900 0 0 0
L35
2.7
2.7
2.80 2.80 2.70 500 0 0 0
L40
22.7
22.7
23 23 22 36,300 0 0 0
L43
1.7
1.7
1.60 1.80 1.60 2,200 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
20.0
20.0
19.50 19.95 19.40 3,600 0 0 0
LAI
8
8
8 8 7.80 3,400 0 0 0
LAS
11.1
11.1
11.29 11.29 11.02 193,500 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 3,700 100 0 0.0
LBM
27.9
27.9
27.60 28 27.60 32,100 3,200 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.3
7.3
7.26 7.35 7.25 1,551,100 75,100 20,300 0.4
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.8
2.8
2.80 2.82 2.75 465,300 2,700 37,100 -0.1
LDP
8.1
8.1
8.10 8.20 7.80 12,000 0 0 0
LDW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 4,000 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
4.90 5.08 4.80 16,200 0 0 0
LHC
46.3
46.3
46.90 46.90 44 3,400 0 0 0
LHG
25.9
25.9
25.70 25.95 25.70 106,500 2,700 3,000 0.0
LIC
35.5
35.5
32.70 35.50 32.70 4,600 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 320,800 0 0 0
LIX
24.9
24.9
24.70 24.85 24.55 5,200 0 0 0
LKW
31.5
31.5
31.50 31.50 31.50 500 0 0 0
LLM
34
34
35 35 33.30 21,100 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
16.0
16.0
15.95 15.95 15.95 500 0 0 0
LMC
5.3
5.3
6 6 5.30 300 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 300 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
49.8
49.8
49.15 50.60 49.10 3,212,500 593,700 553,900 2.0
LPS
28
28
28.05 28.80 27.05 717,100 0 0 0
LPT
6.7
6.7
6.77 6.77 6.51 1,200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34
34
34.10 34.10 33.80 17,100 0 0 0
LSS
8.0
8.0
8 8.05 7.99 34,300 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 19.90 19.90 0 0 0 0
MA1
31.4
31.4
31.40 31.40 31.40 100 0 0 0
MAC
11.5
11.5
11.80 11.80 11.50 200 0 100 0.0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.7
20.7
20.75 20.95 20.65 10,212,100 907,300 1,102,800 -4.0
MBG
2.3
2.3
2.40 2.40 2.30 32,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.7
17.7
17.90 18.10 17.60 4,650,100 11,000 14,200 -0.1
MBT
8.5
8.5
8.50 8.50 8.50 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7 7.20 7 13,000 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 15,900 0 0 0
MCH
141.8
141.8
139.80 142.50 139.80 799,800 294,800 84,100 29.9
MCM
26.6
26.6
26.30 26.80 26.30 11,800 300 700 0.0
MCO
4.8
4.8
4.70 4.80 4.70 900 0 0 0
MCP
28.1
28.1
27.95 28.10 27.95 24,600 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 8.50 300 0 0 0
MDF
5.5
5.5
5.40 5.70 5.40 6,700 0 0 0
MDG
36
36
36 36 34.90 9,400 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 30.30 30.10 2,700 0 0 0
MGC
10.1
10.1
10.20 10.20 10.10 3,400 0 0 0
MGG
24.3
24.3
25 25 24.30 25,300 0 0 0
MGR
5.5
5.5
4.80 5.50 4.80 3,100 0 0 0
MH3
26
26
26 26 26 200 0 0 0
MHC
7.4
7.4
7.08 7.85 7.08 1,400 0 0 0
MIC
9.4
9.4
9.50 9.50 9.40 400 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.1
16.1
16.20 16.30 15.95 67,100 22,600 0 0.4
MKP
26.4
26.4
26.40 26.40 26.40 0 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
16
16
15.40 16 15.40 3,800 0 0 0
MML
28.8
28.8
28.80 29.10 28.70 26,600 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15 15.10 14.90 3,500 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 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13
13
13.25 13.29 13 4,767,800 513,000 911,500 -6.2
MSH
30.4
30.4
30.85 31 30.35 111,700 6,200 34,700 -0.9
MSN
69.5
69.5
70 70.50 69 4,643,500 1,027,500 979,100 3.4
MSR
43.0
43.0
43.38 43.87 42.11 1,664,300 0 0 0
MST
10.1
10.1
10 10.20 10 1,184,600 6,600 146,800 -1.4
MTA
10.3
10.3
10.49 10.49 10.00 900 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
4.6
4.6
4.60 4.60 4.60 100 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
12.47 12.47 12.38 2,600 0 0 0
MVN
72.9
72.9
72 73 70 51,300 0 0 0
MWG
72.9
72.9
74.01 74.31 72.83 2,556,400 1,200 2,300 -0.1
MZG
13.2
13.2
13 13.15 12.75 774,200 0 58,400 -0.8
NAB
11.7
11.7
11.65 11.70 11.55 1,232,300 16,300 139,100 -1.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.30 48.40 48 326,800 0 0 0
NAG
7.1
7.1
6.80 7.10 6.70 232,800 0 0 0
NAP
10
10
10 10 10 0 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 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
17
17
16.95 17 16.95 13,900 0 0 0
NBC
7.5
7.5
7.40 7.60 7.40 46,700 0 0 0
NBE
8.6
8.6
8.60 8.60 8.60 200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
13.7
13.7
13.90 13.90 13.70 200 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.4
10.4
11 11 10.40 6,200 0 0 0
NCS
37
37
35 37 35 800 0 0 0
NCT
83
83
82.90 83.80 82.90 36,300 1,700 9,000 -0.6
ND2
32.3
32.3
32.30 32.30 32.30 0 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
8.0
8.0
8.12 8.12 7.94 99,300 0 0 0
NDP
23
23
23 23 23 4,200 0 0 0
NDT
4.7
4.7
5 5 4.70 10,900 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 5.37 500 0 500 0.0
NED
5.7
5.7
5.70 5.70 5.70 16,000 0 0 0
NET
54.1
54.1
53.64 54.09 53.64 500 0 0 0
NFC
54.2
54.2
54.20 54.20 54.20 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.1
8.1
8.50 8.50 7.72 173,400 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62.9
62.9
79 79 62.90 300 0 0 0
NHH
9.7
9.7
9.78 9.78 9.70 195,500 0 300 0.0
NHT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11
11
11.15 11.25 11 1,411,700 16,900 18,800 0.0
NLG
24
24
24.50 24.55 24 2,846,200 100 667,900 -16.1
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.9
40.9
40.15 41 40.15 16,400 0 0 0
NNT
60
60
60 60 60 200 0 0 0
NO1
4.8
4.8
4.73 4.84 4.71 7,000 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
4.8
4.8
5 5 4.80 710,000 0 12,600 -0.1
NSC
70
70
70 70 70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.20 4.20 4 48,900 3,900 0 0.0
NSL
16
16
16 16 16 1,000 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
11.56 11.56 10.84 4,000 0 0 0
NT2
21.2
21.2
21.35 21.50 21.15 507,200 0 0 0
NTC
128.2
128.2
128.20 129.60 128.20 5,000 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 0 0 0 0
NTL
12.8
12.8
13.25 13.25 12.80 582,100 0 0 0
NTP
50.4
50.4
50.80 50.80 50.40 140,800 2,000 8,800 -0.3
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 400 0 0 0
NVB
12
12
12.40 12.70 11.80 306,000 0 11,400 -0.1
NVL
13.2
13.2
13.55 13.60 13.20 7,446,200 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.1
7.1
7.08 7.08 7.07 300 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.6
3.6
3.90 3.90 3.60 1,100 0 0 0
OCB
11.0
11.0
11 11 10.85 2,113,700 0 0 0
OCH
6.5
6.5
6.20 6.50 6.10 59,500 0 0 0
ODE
46.8
46.8
46.60 46.90 46.50 19,100 0 0 0
OGC
2.2
2.2
2.19 2.19 2.15 179,000 0 0 0
OIL
13.5
13.5
13.55 13.75 13.26 1,461,500 0 0 0
ONE
9.8
9.8
9.60 9.80 9.60 200 0 100 0.0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
20.05 21 20 16,100 0 0 0
ORS
14.1
14.1
14.60 14.60 14 5,513,800 0 0 0
PAC
15.4
15.4
15.60 15.70 15.30 131,300 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.1
20.1
19.95 20.25 19.60 511,400 0 0 0
PAP
27.1
27.1
27.10 27.10 27.10 100 0 0 0
PAS
2.2
2.2
2.30 2.30 2.20 70,500 0 0 0
PAT
63.3
63.3
63.27 63.65 63.17 4,700 0 0 0
PBC
5.3
5.3
5.40 5.40 5.20 16,200 0 0 0
PBP
10.4
10.4
10.05 10.51 10.05 500 0 0 0
PBT
10.5
10.5
10.46 10.46 10.46 200 0 0 0
PC1
20.5
20.5
20.50 20.60 20.20 1,109,100 0 0 0
PCB
9.5
9.5
9.60 9.70 9.40 453,200 0 0 0
PCC
20.4
20.4
20.40 20.40 20.40 100 0 0 0
PCE
18.4
18.4
18.21 18.40 18.12 11,500 0 0 0
PCF
2.7
2.7
2.70 2.70 2.70 200 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.2
18.2
18.40 18.40 18.20 82,100 3,200 0 0.1
PCM
12
12
12 12 12 0 0 0 0
PCT
10.5
10.5
9.70 10.50 9.70 7,300 0 0 0
PDB
20.7
20.7
20.58 20.67 20.20 27,800 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
89.2
89.2
92.05 92.05 87.26 202,500 0 0 0
PDR
12.7
12.7
12.85 12.90 12.60 5,400,600 0 0 0
PDV
8.3
8.3
8.30 8.31 8.23 17,200 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 100 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
39.2
39.2
39.50 39.80 38.90 254,400 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 35,300 0 0 0
PGB
9.6
9.6
9.60 9.60 9.60 17,000 0 0 0
PGC
12.9
12.9
12.85 12.85 12.80 12,100 0 0 0
PGD
21.2
21.2
21.22 21.22 21.13 85,100 0 0 0
PGI
23
23
23 23 23 2,100 0 0 0
PGN
5.9
5.9
5.90 6 5.90 700 0 0 0
PGS
63
63
67.50 75 63 1,700 0 300 0.0
PGT
6.5
6.5
5.40 6.50 5.40 7,000 0 0 0
PGV
21.7
21.7
21.90 21.90 21.60 4,000 0 0 0
PHC
3.5
3.5
3.52 3.57 3.44 18,100 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 0 0 0 0
PHP
46.3
46.3
47.80 47.80 45.60 339,700 0 0 0
PHR
33.0
33.0
33.59 33.75 32.83 514,100 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
13.4
13.4
13.90 13.90 12.90 4,600 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 9.27 100 0 0 0
PIT
8.5
8.5
8.45 8.52 8.45 4,200 0 0 0
PIV
6.4
6.4
6.40 6.50 6.30 36,200 0 0 0
PJC
32
32
34.60 34.60 32 10,300 0 0 0
PJS
32.4
32.4
32.45 32.45 32.45 0 0 0 0
PJT
8.7
8.7
9.38 9.38 8.72 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.3
20.3
20.50 20.60 20.20 50,100 0 1,700 0.0
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 0 0 0 0
PLP
4.3
4.3
4.30 4.33 4.23 40,500 0 0 0
PLX
37.5
37.5
37.75 38 37 3,605,600 0 0 0
PMB
9.8
9.8
9.81 9.90 9.81 5,500 0 0 0
PMC
118.8
118.8
115.50 118.80 115 500 0 100 0.0
PMG
6.3
6.3
6 6.42 6 12,300 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
34.5
34.5
34.50 34.50 34.50 200 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35
35
35 35 35 300 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
45.55 45.55 40.80 22,381,900 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
14.3
14.3
14.50 14.50 14.20 13,800 0 0 0
POT
21
21
21 21 21 100 0 0 0
POV
7
7
7 7 7 500 0 0 0
POW
13.3
13.3
13.55 13.65 13.30 7,283,800 0 0 0
PPC
8.9
8.9
8.92 8.95 8.90 137,900 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 25.50 32,000 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 0 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 15.30 15 322,000 0 0 0
PPY
7
7
7 7 7 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
9.80 10.30 9.80 800 0 0 0
PRE
29.8
29.8
29.80 29.90 29.80 1,800 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSB
5.1
5.1
5.30 5.30 5.10 5,600 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.9
11.9
12.10 12.10 11.90 22,000 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.80 9 8.70 124,600 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 2,600 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 0 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 8,700 0 0 0
PTB
31.5
31.5
31.48 31.92 30.56 213,900 0 0 0
PTC
5.8
5.8
5.10 5.80 5.10 9,300 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
1.80 1.90 1.77 38,000 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.5
4.5
4.50 4.70 4.50 700 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 200 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 39,800 0 0 0
PVB
22
22
22.50 22.50 21.90 76,900 1,300 0 0.0
PVC
12.3
12.3
12.60 12.60 12.20 449,400 0 0 0
PVD
19.2
19.2
19.40 19.40 18.95 3,881,700 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.70 5.70 5.60 18,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
66.6
66.6
67.20 67.30 66.50 11,600 0 600 0.0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PVO
5.6
5.6
5.90 5.90 5.60 3,700 0 0 0
PVP
17.3
17.3
17.46 17.55 17.17 412,900 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
31.7
31.7
31.67 32.08 31.33 2,674,400 596,700 129,200 17.7
PVT
20.2
20.2
20.50 20.75 20.15 3,715,200 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
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PWS
14.5
14.5
13 14.50 13 400 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
10.70 10.80 10.70 17,600 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
15.8
15.8
15.80 15.80 15.80 3,000 0 0 0
QCG
11.1
11.1
10.95 11.50 10.95 288,400 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 0 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 200 0 0 0
QNS
46.8
46.8
46.70 47.40 46.40 379,700 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
18.5
18.5
18.50 18.50 18.50 100 0 0 0
QPH
35.3
35.3
36 36 35.30 1,500 0 0 0
QSP
22
22
22 22 22 0 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
11
11.10 11.10 11 52,900 0 0 0
RAL
77.6
77.6
77.50 77.60 77.40 1,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 100 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
45.2
45.2
46.35 46.60 45.20 461,400 0 0 0
RGG
45.3
45.3
45.30 45.30 45.30 0 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RYG
8.5
8.5
8.46 8.54 8.28 205,300 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
32
32
32 32 32 1,000 0 0 0
S55
66
66
66 66 66 100 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.90 7.90 7.70 2,400 0 0 0
SAB
46.1
46.1
45.85 46.35 45.60 630,400 0 0 0
SAC
11.6
11.6
11.50 11.60 11.50 300 0 0 0
SAF
56
56
56 56 56 4,300 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 100 0 0 0
SAM
6.0
6.0
6.15 6.15 6.03 117,400 0 0 0
SAS
34.8
34.8
35.20 35.40 34.50 30,200 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 3,100 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
24.2
24.2
24.20 24.40 24.20 5,000 0 0 0
SBB
20.9
20.9
20.79 20.89 19.50 176,300 0 0 0
SBD
7.6
7.6
7.20 8 7.20 2,400 0 0 0
SBG
13.8
13.8
13.95 14.10 13.60 391,000 0 0 0
SBH
39.7
39.7
39.70 39.70 38.50 800 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 7,800 0 0 0
SBM
30.8
30.8
30.81 30.81 30.81 200 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.5
4.5
4.60 4.60 4.50 690,400 0 0 0
SBT
23.6
23.6
24.15 24.15 23.55 1,365,200 0 0 0
SBV
6.3
6.3
6.15 6.32 6.15 300 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
65
65
64.80 65 64.70 21,500 0 0 0
SCI
10
10
10 10 9.80 10,700 0 0 0
SCJ
2.5
2.5
2.70 2.70 2.50 3,100 0 0 0
SCL
26.3
26.3
26.10 27 25.70 187,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.6
4.6
4.69 4.70 4.61 735,500 0 0 0
SCS
45.4
45.4
46 46.20 45.35 90,500 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.7
8.7
8.60 8.70 8.60 10,600 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 6.44 500 0 300 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
10.1
10.1
10.20 10.30 10.10 4,300 0 200 0.0
SDA
1.9
1.9
1.80 1.90 1.80 34,200 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
7
7
7 7 7 100 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 1,600 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
30
30
33 33 30 2,200 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
63.5
63.5
62.75 63.54 62.35 18,700 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.1
15.1
15.20 15.20 15 5,600 0 0 0
SEP
17
17
16 18 16 5,500 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SFI
26.3
26.3
26.30 26.30 26.30 0 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SGB
12.4
12.4
12.60 12.60 12.40 6,800 0 0 0
SGC
107.0
107.0
104.93 109.78 104.93 1,500 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
53.7
53.7
53.90 53.90 53.40 9,600 0 0 0
SGP
20.6
20.6
21.10 21.90 20.40 36,000 0 0 0
SGR
10.2
10.2
10.25 10.30 10.05 33,400 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
9.1
9.1
8.79 9.10 8.79 25,700 0 0 0
SHA
3.9
3.9
3.85 3.89 3.80 1,200 0 0 0
SHB
12.1
12.1
12.05 12.10 11.90 50,895,000 0 0 0
SHC
10.3
10.3
9.33 10.29 9.33 500 0 0 0
SHE
6
6
6.10 6.10 6 800 300 0 0.0
SHI
14.1
14.1
14.20 14.20 14.05 177,600 0 0 0
SHN
6.9
6.9
7.10 7.10 6.80 177,900 0 6,300 0.0
SHP
31.6
31.6
31.25 31.60 31.25 6,700 0 0 0
SHS
15.0
15.0
14.98 15.27 14.88 14,073,100 194,100 0 3.0
SID
11.1
11.1
11.30 11.30 11.10 2,100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.5
49.5
50.30 50.50 49.50 48,300 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SJD
14.0
14.0
13.90 14 13.85 90,200 0 0 0
SJE
12.5
12.5
12.70 12.70 12.10 26,400 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 21.10 21.10 500 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
51.2
51.2
48.10 51.20 48.10 72,200 0 0 0
SKG
7.7
7.7
7.69 7.75 7.67 30,900 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
23
23
23 23 22.90 31,000 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
142
142
141.40 142 141.30 3,300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
40.1
40.1
40.10 40.10 40.10 3,500 0 0 0
SMC
9.9
9.9
10 10.05 9.92 200,900 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 700 0 0 0
SMT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.0
23.0
23.03 23.03 23.03 2,800 0 0 0
SP2
26.8
26.8
26.80 26.80 26.80 3,800 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 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
9.2
9.2
9.40 9.40 9.10 12,300 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 2,500 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 1,900 0 0 0
SRC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
SRF
6.8
6.8
6.87 6.87 6.63 22,200 0 0 0
SSB
15.9
15.9
15.55 16.05 15.50 2,261,600 0 0 0
SSC
22
22
22.10 22.10 22 200 0 0 0
SSG
5.9
5.9
6 6.30 5.90 1,400 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
21.3
21.3
21.25 21.50 21.10 30,658,300 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.13 2.13 2.09 66,200 0 0 0
STB
74.2
74.2
75.20 75.40 74.10 3,352,700 0 0 0
STC
11.8
11.8
13 13 11.70 11,200 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 900 0 0 0
STG
31.8
31.8
31.80 31.80 31.80 100 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.4
8.4
8.28 8.39 8.28 3,500 0 0 0
STP
7.3
7.3
7.50 7.50 7.30 19,700 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
16.6
16.6
17.15 17.15 15.75 3,200 0 0 0
SVD
4.2
4.2
4.45 4.45 4.17 16,300 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
3.6
3.6
3.50 3.60 3.40 166,800 0 0 0
SVT
9.7
9.7
9.67 9.67 9.67 10,200 0 0 0
SWC
23.5
23.5
23.70 23.70 23.50 1,500 0 0 0
SZB
39.9
39.9
40 40 39.50 1,600 0 0 0
SZC
18.7
18.7
18.97 19.30 18.64 666,800 0 0 0
SZE
7.1
7.1
7.13 7.13 7.13 4,100 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.7
28.7
29.07 29.07 28.45 56,300 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.6
22.6
22.30 22.60 22.30 21,500 0 0 0
TAL
24.9
24.9
24.30 24.95 24 657,100 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
33.8
33.8
32 33.80 32 1,400 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
31.3
31.3
31.45 31.90 31.20 14,732,000 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12
12
12.09 12.09 11.68 7,130,600 0 0 0
TCI
9.8
9.8
9.62 9.80 9.55 12,100 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
29.3
29.3
29.40 29.40 29.30 17,200 0 0 0
TCM
17.7
17.7
16.50 17.70 16.50 3,726,100 0 0 0
TCO
11.3
11.3
11.50 11.60 11 925,100 0 0 0
TCR
2.2
2.2
2.16 2.16 2.16 1,000 0 0 0
TCT
17.7
17.7
17.70 17.70 17.65 800 0 0 0
TCW
29.3
29.3
29.30 29.30 29.30 900 0 0 0
TCX
40.3
40.3
40.80 41.05 40.10 2,028,800 0 0 0
TD6
6
6
6.10 6.10 6 500 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 1,000 0 0 0
TDC
7.3
7.3
7.25 7.36 7.22 51,500 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.36 2.39 2.29 13,900 0 0 0
TDH
3.3
3.3
3.36 3.36 3.26 41,100 0 0 0
TDM
58.4
58.4
58.30 58.40 58.30 2,300 0 0 0
TDP
28.4
28.4
28.32 28.82 27.55 282,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.4
6.4
6.32 6.42 6.23 47,200 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 0 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
5.9
5.9
6.10 6.28 5.91 13,900 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
42.2
42.2
42.22 42.22 42.22 200 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
6.1
6.1
6.40 6.40 6 8,800 0 0 0
THB
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THD
138.2
138.2
142.80 142.80 137.70 9,500 0 400 -0.1
THG
28.8
28.8
28.95 29.25 28.80 6,900 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 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 600 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 900 0 0 0
THU
13
13
12 13 12 5,100 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 100 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 5.60 359,100 0 0 0
TIN
107.6
107.6
106.50 107.70 105 22,600 700 600 0
TIP
16.2
16.2
16.02 16.34 16.02 46,900 0 0 0
TIS
4.5
4.5
4.40 4.50 4.10 600 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.4
8.4
9.20 9.40 8.40 2,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.8
10.8
12.40 12.40 10.80 2,400 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.3
8.3
8.31 8.32 8.30 93,300 0 0 0
TLG
52
52
52.40 52.60 52 133,400 0 0 0
TLH
3.9
3.9
3.94 3.95 3.91 104,100 0 0 0
TLP
8
8
7.70 8 7.60 29,700 0 0 0
TMB
47
47
47.70 47.70 47 400 0 0 0
TMC
6.4
6.4
7 7 6.30 3,600 0 3,500 0.0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
52.6
52.6
52.60 52.60 52 2,000 0 0 0
TMS
32.7
32.7
33.11 33.11 32.74 5,700 0 0 0
TMT
11.3
11.3
10.90 11.30 10.90 1,500 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.5
12.5
12.94 12.94 12.55 5,900 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
26.1
26.1
29.54 29.54 25.84 1,200 0 0 0
TNG
17.2
17.2
17.10 17.40 17 1,014,200 207,400 31,600 3.0
TNH
8.4
8.4
8.42 8.44 8.35 40,400 0 0 0
TNI
6
6
6.27 6.27 5.79 2,153,600 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
9.38 9.38 8.88 5,300 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
97.4
97.4
99.10 100 92 9,500 0 0 0
TOT
14.1
14.1
14.10 14.10 14.10 400 0 400 0.0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.1
12.1
12.25 12.34 12.09 5,370,200 0 0 0
TPC
9
9
9 9 9 1,000 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 36.80 1,400 0 0 0
TRC
21.5
21.5
20.68 21.68 20.68 257,500 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 1,500 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.8
12.8
12.70 13.40 12.40 38,200 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSA
15.5
15.5
15.55 15.55 15.40 75,000 0 0 0
TSB
20.8
20.8
21 22.30 20.60 12,600 100 1,500 0.0
TSC
2.0
2.0
2.05 2.09 2.02 55,000 0 0 0
TSD
3.5
3.5
3.60 3.60 3.20 500 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
13
13
12.80 14.70 12.80 3,000 0 0 0
TTA
11.8
11.8
11.75 11.85 11.60 241,000 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 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.73 1.74 1.70 661,500 0 0 0
TTG
20.4
20.4
22.10 22.70 20 6,700 0 0 0
TTH
2
2
2.10 2.10 2 21,100 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
12.5
12.5
12.50 12.50 12.40 3,300 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
32
32
32 32 32 400 0 400 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
19.1
19.1
19.01 19.47 19.01 8,100 0 0 0
TV2
26.1
26.1
26.05 26.15 25.90 87,100 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.1
7.1
7.16 7.16 7.14 5,300 0 0 0
TVC
7.9
7.9
7.20 8 7.20 8,100 0 100 0.0
TVD
8.6
8.6
8.60 8.60 8.50 51,100 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
9.2
9.2
9.38 9.38 9.09 429,900 0 0 0
TVS
14
14
13.85 14.25 13.85 132,000 0 0 0
TVT
15
15
15 15 15 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
16.8
16.8
16.85 17 16.80 3,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.60 2.70 2.60 19,100 0 0 0
UDJ
6.0
6.0
5.85 6.03 5.85 1,100 0 0 0
UDL
26
26
26 26 26 200 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56
56
56 56 55.90 4,200 0 0 0
ULG
13
13
13.80 13.80 12.50 12,800 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 3,400 0 1,800 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 0 0 0 0
USC
9.0
9.0
9.01 9.01 9.01 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 2,300 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
25.4
25.4
23.10 25.40 19.60 250,000 0 0 0
VAB
9.3
9.3
9.40 9.41 9.25 814,700 0 0 0
VAF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 0 0 0 0
VBB
11.6
11.6
12 12 11.60 126,800 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 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
4.4
4.4
4.40 4.40 4.40 300 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VC2
3.7
3.7
3.60 3.70 3.60 12,300 0 0 0
VC3
23.3
23.3
23.44 23.44 22.88 1,031,400 48,400 14,700 0.8
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.3
7.3
7.40 7.50 7.30 124,300 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 22,100 0 0 0
VCA
6.9
6.9
6.87 6.87 6.87 0 0 0 0
VCB
59.4
59.4
59.30 60.20 59.20 5,577,200 0 0 0
VCC
8.6
8.6
8.37 8.64 8.37 16,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.1
290.1
294.90 294.90 290.10 200 0 0 0
VCG
16.2
16.2
16.15 16.60 16.10 5,680,700 0 0 0
VCI
22.4
22.4
22.10 22.80 22.05 17,433,900 0 0 0
VCK
30.2
30.2
30.50 30.70 30.15 2,791,900 0 0 0
VCM
6.6
6.6
6.60 6.60 6.60 200 0 0 0
VCP
23.7
23.7
23.30 23.70 23.30 1,100 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.5
32.5
32.50 32.70 32.30 71,100 0 25,300 -0.8
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 11.60 200 200 0 0.0
VDN
48.2
48.2
48.20 48.20 48.20 0 0 0 0
VDP
32.6
32.6
32.55 33.50 32.55 2,700 0 0 0
VDS
12.2
12.2
12.30 12.40 12.15 820,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 700 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
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VEA
35.3
35.3
35.30 35.40 35 182,300 0 0 0
VEC
30
30
30.40 30.50 29.70 13,200 0 0 0
VEF
78
78
78.20 78.30 77.50 6,000 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
13.8
13.8
14 14 13.80 1,000 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.9
44.9
45 45.10 44.90 1,100 0 0 0
VFR
8.9
8.9
8.93 8.93 8.93 0 0 0 0
VFS
10.2
10.2
10.30 10.30 10.10 613,800 8,100 0 0.1
VGC
40.5
40.5
40.90 41.15 40.45 349,800 0 0 0
VGG
39.1
39.1
39.40 39.40 39.10 300 0 0 0
VGI
82.9
82.9
84.27 84.27 82.45 312,400 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.80 27.90 27.80 20,900 0 0 0
VGR
91.7
91.7
91.60 91.70 91.60 9,900 0 0 0
VGS
18.4
18.4
17.80 18.80 17.70 98,600 0 5,400 -0.1
VGT
11.5
11.5
11.50 11.70 11.40 511,200 0 0 0
VGV
45.2
45.2
42.32 45.17 42.32 1,100 0 0 0
VHC
52.7
52.7
53.10 53.40 52.60 321,200 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.9
2.9
3 3 2.90 29,200 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 68,400 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
73.6
73.6
73.50 75.20 72.80 9,252,600 0 0 0
VIB
13.4
13.4
13.47 13.56 13.33 3,095,300 0 0 0
VIC
220.5
220.5
216.50 227.30 215.30 10,310,200 0 0 0
VID
4.6
4.6
4.31 4.60 4.31 2,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 8,600 0 0 0
VIG
4.1
4.1
4.10 4.20 4.10 29,200 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 1,700 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.76 9.80 9.73 182,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.80 23.60 4,500 0 0 0
VIW
24.5
24.5
24.80 24.80 24.30 121,800 0 0 0
VIX
14.1
14.1
13.80 14.35 13.70 73,645,900 0 0 0
VJC
124.7
124.7
124.60 125.10 123.80 1,511,700 0 0 0
VKC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VLA
8.3
8.3
8.26 8.26 8.26 0 0 0 0
VLB
48
48
48.30 48.30 47.80 16,000 0 0 0
VLC
12
12
12.10 12.10 11.90 24,300 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
12
12
12 12.20 12 8,400 0 0 0
VLW
27.8
27.8
27.78 27.78 27.78 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.20 4.20 4.10 1,100 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
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
14 14 14 800 0 0 0
VNB
13
13
13.20 13.30 13 19,700 0 0 0
VNC
38.3
38.3
38.30 38.30 38.30 3,600 0 0 0
VND
16.8
16.8
16.80 17 16.70 13,291,200 0 0 0
VNE
2.2
2.2
2.20 2.30 2.10 446,800 0 0 0
VNF
13.1
13.1
13 13.10 13 900 0 0 0
VNG
6.8
6.8
6.84 6.84 6.84 0 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
4.6
4.6
4.50 4.60 4.50 2,900 0 0 0
VNL
18.8
18.8
19 19 18.80 20,300 0 0 0
VNM
62.6
62.6
63.10 63.80 62.50 3,343,900 0 0 0
VNP
17.4
17.4
17.80 17.80 17.40 38,400 0 0 0
VNR
18.2
18.2
18.20 18.20 18 6,200 0 0 0
VNS
7.1
7.1
7.15 7.15 7.01 4,000 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
591
591
580 600 580 2,100 0 0 0
VOS
10.3
10.3
10.45 10.54 10.31 325,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25.7
25.7
25.63 25.97 25.49 16,309,200 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
20.8
20.8
20.80 20.80 20.80 2,300 0 0 0
VPG
1.8
1.8
1.80 1.80 1.74 222,900 0 0 0
VPH
3.0
3.0
3.09 3.09 3 8,100 0 0 0
VPI
59.2
59.2
58.73 60.18 58.18 1,787,600 0 0 0
VPL
76.5
76.5
76 77.30 76 751,800 0 0 0
VPR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VPS
9.0
9.0
8.80 9.01 8.75 3,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.3
25.3
25.60 25.60 25.20 968,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.5
11.5
11.15 11.55 10.90 3,200 0 0 0
VRE
25.2
25.2
25.10 25.80 25.10 6,940,900 0 0 0
VRG
13
13
13 13 13 200 0 0 0
VSA
18
18
19.90 19.90 18 1,400 0 0 0
VSC
15.0
15.0
15.35 15.40 14.90 18,182,400 0 0 0
VSE
7.3
7.3
7.10 7.70 6.70 13,900 0 0 0
VSF
26.3
26.3
26.20 26.50 26.20 29,600 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.6
41.6
41.20 41.65 41.20 8,200 0 0 0
VSI
18.6
18.6
18.55 18.60 18.55 2,700 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
12.3
12.3
12.31 12.31 12.26 5,800 0 0 0
VTC
10.6
10.6
11 11.50 10.40 20,200 0 0 0
VTD
4.5
4.5
4.70 4.80 4.40 485,600 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 100 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
4.4
4.4
4.40 4.40 4.40 700 0 0 0
VTK
37.1
37.1
37.60 37.70 37.10 1,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.40 10.50 10.40 35,600 0 0 0
VTP
53.6
53.6
54 54.50 53.50 385,100 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 10.50 10.10 25,300 0 0 0
VTV
14.2
14.2
14.30 14.40 14.20 42,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.60 20.40 1,402,200 0 3,800 -0.1
VUA
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
96
96
93.90 96.70 93.80 108,300 0 0 0
VW3
8.8
8.8
8.80 8.80 8.80 0 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
294
294
295.20 295.20 294 600 0 0 0
WSB
55.8
55.8
53.80 55.80 53.80 600 0 0 0
WSS
6.3
6.3
6.90 6.90 6.10 10,600 0 0 0
WTC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
X20
10.5
10.5
10.60 10.60 10.50 7,300 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 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.7
9.7
9.10 9.70 9.10 2,400 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
13.9
13.9
15 15 13.40 9,000 0 0 0
YBC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
YBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
YEG
7.6
7.6
7.70 7.80 7.60 458,600 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
282.7
282.7
282.62 286.01 282.10 47,966,526 2,908,706 1,012,967 30.1
127.0
127.0
127.77 127.93 126.78 21,036,160 620,660 547,202 12.2
1,936.2
1,936.2
1,944.09 1,958.81 1,932.33 260,113,300 26,144,824 29,264,710 177.8
1,791.4
1,791.4
1,792.19 1,812.18 1,785.22 710,381,200 64,029,463 59,506,051 276.7

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