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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/09/2026

NGÀY: [ 30/09 ]    [ 29/09 ]    [ 28/09 ]    [ 25/09 ]    [ 24/09 ]    [ 23/09 ]    [ 22/09 ]    [ 21/09 ]    [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 15/09 ]    [ 14/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 08/09 ]    [ 07/09 ]    [ 04/09 ]    [ 03/09 ]    (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 03/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.8
28.8
28.80 28.80 28.80 0 0 0 0
AAA
7.1
7.1
7.08 7.16 7.03 659,500 82,000 16,200 0.5
AAH
1.9
1.9
1.90 1.90 1.80 103,400 0 0 0
AAM
7.6
7.6
7.49 7.74 7.49 7,900 0 0 0
AAN
16.1
16.1
16 16.10 15.85 277,900 0 0 0
AAS
8.1
8.1
7.70 8.20 7.60 2,449,900 0 40,000 -0.3
AAT
2.2
2.2
2.29 2.29 2.23 28,400 0 0 0
AAV
5.9
5.9
6 6.10 5.90 250,900 0 0 0
ABB
17.2
17.2
17.30 17.30 17.20 319,400 2,800 0 0.0
ABC
10.1
10.1
10 10.10 10 900 0 0 0
ABI
19.1
19.1
19 19.10 19 13,600 0 0 0
ABR
11.3
11.3
11.20 11.30 11.20 400 0 0 0
ABS
2.8
2.8
2.95 2.95 2.81 409,800 0 0 0
ABT
50.4
50.4
50.30 50.90 50.30 2,600 0 500 0.0
ABW
14.3
14.3
14.50 14.60 14.20 92,800 0 0 0
ACB
22.2
22.2
22.55 22.55 22.20 10,284,000 1,039,100 4,717,600 -82.2
ACC
4.7
4.7
4.75 4.77 4.65 255,800 0 0 0
ACE
34.4
34.4
34.50 34.60 34.40 3,200 0 0 0
ACG
31.9
31.9
32 32 31.90 200 0 100 0.0
ACL
12.3
12.3
11.95 12.30 11.95 9,100 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 100 0 0 0
ACV
41.3
41.3
42.20 42.40 40.90 771,700 50,600 262,700 -8.7
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.0
8.0
8.01 8.01 8.01 400 0 0 0
ADP
23.8
23.8
23.40 23.80 23.40 2,500 700 0 0.0
ADS
8.2
8.2
8.22 8.22 8.15 148,200 0 5,000 0.0
AFX
10.2
10.2
10.20 10.20 10 147,200 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.8
10.8
10.82 10.82 10.45 497,300 10,700 0 0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
28.5
28.5
29 29.30 28.50 3,400 0 0 0
AGR
12.5
12.5
12.55 12.64 12.36 229,100 300 700 0.0
AGX
133
133
132.90 133 132.90 300 0 0 0
AIC
8.1
8.1
8.10 8.10 8.10 100 100 0 0.0
AIG
49.1
49.1
49.40 49.70 49.10 8,300 0 200 0.0
ALC
20
20
20 20.10 19.90 15,700 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 1,700 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 200 200 0 0.0
AME
6.8
6.8
6.80 6.80 6.80 2,700 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
6.8
6.8
6.72 6.81 6.72 12,100 0 0 0
AMV
1.2
1.2
1.20 1.20 1.10 76,300 0 0 0
ANI
47
47
47 47 47 100 0 0 0
ANT
18.3
18.3
18.30 18.30 17.90 22,100 0 1,000 0.0
ANV
17.2
17.2
17.20 17.20 16.90 337,000 43,500 14,600 0.5
APC
5.6
5.6
5.60 5.60 5.60 300 0 0 0
APF
45.1
45.1
45.10 45.10 45.10 1,500 0 0 0
APG
4.9
4.9
4.96 4.98 4.90 81,200 0 11,700 -0.1
APH
6.1
6.1
5.91 6.10 5.91 438,800 10,900 0 0.1
API
5.6
5.6
5.50 5.70 5.50 55,600 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 400 0 0 0
APS
6.2
6.2
6.10 6.20 6 144,100 4,600 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
16.5
16.5
16 16.50 15.80 3,000 200 0 0.0
ASM
5.7
5.7
5.82 5.82 5.65 235,800 0 117,700 -0.7
ASP
14
14
14 14.40 13.95 253,200 4,000 2,000 0.0
AST
65.6
65.6
66 66 65.60 5,500 2,400 0 0.2
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ATS
26
26
26 26 26 0 0 0 0
AVC
38.1
38.1
38.13 38.13 38.13 300 0 0 0
AVG
8.2
8.2
8.30 8.30 8.10 1,200 0 0 0
BAB
10.7
10.7
10.60 10.70 10.60 14,800 0 0 0
BAF
32.5
32.5
32.85 33 32.35 2,288,600 1,060,600 311,400 24.3
BAL
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BAX
30
30
30 30 30 1,000 0 0 0
BBH
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BBT
13.9
13.9
13.90 13.90 13.90 200 0 0 0
BCA
21
21
21 21 21 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
6 6 5.80 16,100 0 300 0.0
BCE
5.5
5.5
5.50 5.50 5.50 12,100 0 3,300 0.0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
42.4
42.4
43 43.05 42.20 542,300 2,400 77,000 -3.2
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
26.3
26.3
26.30 27 26.30 3,000 500 0 0.0
BDT
9
9
9 9 9 1,600 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 500 0 500 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
48.8
48.8
47.10 48.85 47.10 441,700 82,700 1,700 3.9
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 100 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
30.1
30.1
29.61 30.41 29.61 5,600 0 0 0
BHP
9.6
9.6
12.60 12.60 9.60 1,900 0 0 0
BIC
20.4
20.4
20.40 20.45 20.31 16,300 13,200 100 0.3
BID
36.5
36.5
36.75 36.75 36.40 3,257,400 323,900 400,900 -2.8
BIG
4.7
4.7
4.60 4.70 4.60 99,100 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 500 0 0 0
BKC
12.8
12.8
12.30 13 12 9,100 0 0 0
BKG
1.9
1.9
1.90 1.94 1.88 259,600 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 100 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BMC
11.2
11.2
11.15 11.20 11.15 3,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.7
13.7
13.51 13.90 13.51 150,400 500 5,800 -0.1
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.5
9.5
9.60 9.60 9.50 400 100 0 0.0
BMP
143.9
143.9
144.80 144.80 143.30 43,500 8,500 9,300 -0.1
BMS
13.1
13.1
13.30 13.30 13.10 37,600 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 400 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
3.6
3.6
3.50 3.60 3.50 200 0 0 0
BQP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
BRC
10.9
10.9
10.60 10.90 10.60 1,000 0 0 0
BRR
17
17
17.70 17.70 17 1,500 0 0 0
BRS
20.5
20.5
20.20 20.50 20.20 400 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
18
18
18 18 18 0 0 0 0
BSI
29.3
29.3
29 29.65 28.80 484,100 24,800 31,600 -0.2
BSL
12.4
12.4
12.40 12.40 12.30 3,100 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 300 0 0 0
BSR
26.9
26.9
27.30 27.80 26.90 11,633,400 1,446,400 356,600 29.5
BT1
12.4
12.4
12.40 12.40 12.40 1,000 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
19.8
19.8
19.70 19.80 19.10 1,400 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.9
6.9
6.89 6.94 6.87 17,700 0 0 0
BTS
4.8
4.8
4.90 4.90 4.80 5,200 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 300 0 0 0
BTV
20
20
20 20 20 100 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVB
11.9
11.9
12 12.05 11.80 454,700 0 9,900 -0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.1
64.1
64 65.50 63.50 483,300 22,100 128,400 -6.9
BVL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
29.6
29.6
29.30 30.70 28.80 979,800 25,900 0 0.8
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
41.6
41.6
42.30 42.30 41.05 24,800 5,000 14,600 -0.4
BWS
31.6
31.6
31.60 31.60 31.60 0 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16.2
16.2
16.20 16.20 16.20 0 0 0 0
C32
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C47
8.9
8.9
8.96 8.98 8.80 10,200 0 700 0.0
C4G
5.5
5.5
5.60 5.60 5.50 285,200 0 0 0
C69
17.1
17.1
17.30 17.30 17 217,800 32,300 16,300 0.3
C92
3.6
3.6
3.60 3.60 3.60 300 0 0 0
CAD
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CAG
5.6
5.6
5.90 5.90 5.60 12,400 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.5
42.5
43.20 43.20 42.50 14,700 0 0 0
CAR
14.9
14.9
12.40 14.90 12.40 1,670,200 0 0 0
CAT
14.1
14.1
14 14.10 13.80 6,400 100 0 0.0
CBI
12.8
12.8
15 15 12.80 70,000 0 0 0
CBS
24.6
24.6
24.40 24.60 24.30 1,000 0 0 0
CC1
37.2
37.2
37.24 37.24 37.24 100 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCC
7.2
7.2
7.19 7.19 7.19 100 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 800 0 0 0
CCL
3.6
3.6
3.65 3.65 3.55 33,500 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 0 0 0 0
CCS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
19.5
19.5
19.70 19.70 19.10 164,800 0 11,500 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.3
25.3
25.20 25.30 25 2,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.9
10.9
10.90 10.90 10.90 200 0 0 0
CDR
5
5
4.50 5 4.20 2,400 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.9
12.9
13 13.20 12.80 5,855,200 664,600 598,300 0.9
CET
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 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
26.1
26.1
26.25 26.25 26.10 4,800 0 0 0
CHS
11.2
11.2
11 11.20 11 1,300 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.1
9.1
9.20 9.40 9 14,800 0 0 0
CID
8
8
8 8 8 100 0 0 0
CIG
7.1
7.1
7.09 7.09 6.88 1,500 0 0 0
CII
14.6
14.6
14.70 14.90 14.55 6,645,100 83,800 43,200 0.6
CIP
1.4
1.4
1.40 1.40 1.40 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
58.2
58.2
57.86 58.93 57.77 20,000 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
CKG
6.0
6.0
5.82 6.02 5.82 27,300 200 1,500 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
57.1
57.1
52 57.10 52 1,100 0 1,000 -0.1
CLH
20.5
20.5
20.50 20.50 20.50 200 0 0 0
CLI
27.4
27.4
27.50 27.60 27.10 72,200 0 0 0
CLL
27.3
27.3
27.25 27.30 27.10 11,800 0 2,000 -0.1
CLM
56
56
56 56 56 0 0 0 0
CLW
48
48
48 48 48 100 0 0 0
CLX
13
13
13 13.10 12.90 50,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18
18
18 18 18 400 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
24
24
24.35 24.35 23.95 170,400 2,500 75,400 -1.8
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
15.70 18.40 15.70 1,400 0 0 0
CMN
16.8
16.8
16.80 16.80 16.60 1,000 200 0 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.7
5.7
5.80 6 5.70 16,700 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMV
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.78 4.87 4.76 28,500 0 700 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 100 0 0 0
CNG
21.1
21.1
22 22.10 21 3,600 100 200 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 100 0 0 0
COM
25.1
25.1
25.05 25.05 25.05 0 0 0 0
CPA
8.5
8.5
8.60 8.60 8.50 7,200 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
29.9
29.9
29.60 29.90 29.60 19,400 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 200 0 0 0
CRC
5.3
5.3
5.29 5.29 5.21 189,200 0 5,400 0.0
CRE
6.6
6.6
6.83 6.91 6.58 371,100 14,200 54,700 -0.3
CRV
25
25
25 25 25 0 0 0 0
CSC
9.9
9.9
10 10 9.70 8,100 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.3
13.3
13.25 13.50 13.05 110,500 3,100 4,100 0.0
CST
10.3
10.3
10.20 10.40 10.10 5,300 0 0 0
CSV
21.9
21.9
21.50 22.45 21.25 493,000 12,200 44,800 -0.7
CT3
7
7
7 7 7 0 0 0 0
CT6
6.3
6.3
7.60 7.60 6.30 2,000 400 100 0.0
CTB
16.7
16.7
16.70 16.70 16.70 1,000 0 0 0
CTD
61.6
61.6
62.50 62.50 61.60 322,800 8,600 15,700 -0.4
CTF
20.3
20.3
20.10 20.30 19.60 307,900 23,300 18,000 0.1
CTG
31.5
31.5
31.75 31.80 31.35 5,223,000 170,500 667,700 -15.7
CTI
17.0
17.0
17 17.10 16.90 158,100 0 17,100 -0.3
CTP
6.6
6.6
6.70 6.70 6.50 46,300 0 0 0
CTR
75.5
75.5
76.60 76.60 75.50 154,800 6,200 11,400 -0.4
CTS
23.4
23.4
23.10 23.95 22.85 2,235,000 138,500 58,100 1.9
CTT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 100 0 0 0
CTX
4.9
4.9
5 5 4.90 1,700 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 34,800 0 0 0
CVT
26.7
26.7
25.70 26.65 25.70 600 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
23.7
23.7
23.44 24.02 23.44 28,100 0 800 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
13.60 14.80 13.50 6,900 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.28 2.28 2.23 55,500 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.0
8.0
7.77 7.95 7.77 400 0 0 0
DBC
17.1
17.1
17.15 17.30 17 1,994,700 10,700 201,200 -3.3
DBD
47.9
47.9
47.20 48.25 47.05 20,200 500 5,500 -0.2
DBM
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DBT
13.3
13.3
13.30 13.30 13.30 200 0 0 0
DC1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DC2
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DC4
6.8
6.8
6.86 6.86 6.76 38,700 0 3,100 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
38.5
38.5
38.50 38.60 38.50 620,700 0 0 0
DCM
32.6
32.6
31.25 32.80 31.20 8,068,300 1,518,000 588,600 29.5
DCR
4.9
4.9
4.90 4.90 4.90 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
126.9
126.9
126.90 126.90 126.90 100 0 0 0
DDB
8.8
8.8
9 9 8.80 66,000 0 0 0
DDG
0.9
0.9
1 1 0.80 904,500 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DDV
18.5
18.5
18 18.60 17.90 863,300 0 24,900 -0.5
DFC
28.5
28.5
28.50 28.50 28.50 200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.1
40.1
38.40 40.19 37.82 998,700 45,500 14,900 1.4
DGT
3.8
3.8
4 4 3.80 72,000 0 0 0
DGW
40.0
40.0
40.83 41.23 39.95 2,459,100 735,300 522,600 8.8
DHA
50.5
50.5
50.50 51.30 50.30 15,700 0 1,100 -0.1
DHB
11.2
11.2
10.90 11.50 10.80 112,600 3,000 0 0.0
DHC
35.3
35.3
35.86 35.86 35.17 222,500 83,800 47,800 1.3
DHD
26.5
26.5
26.50 27 26.50 3,300 0 0 0
DHG
90.9
90.9
90.59 90.88 90.03 20,100 3,400 8,400 -0.5
DHM
7.1
7.1
7.08 7.08 7.08 200 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
DHT
50.6
50.6
50.64 50.64 50.45 500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.5
3.5
3.40 3.50 3.40 2,700 0 0 0
DIG
10.6
10.6
10.71 10.75 10.52 3,389,500 261,600 183,800 0.9
DIH
7.2
7.2
7.20 7.20 7.20 11,000 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
4.3
4.3
4.30 4.40 4.30 105,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.24 2.24 2.16 412,700 900 66,800 -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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
DMC
57.0
57.0
57.02 57.02 57.02 400 0 0 0
DMN
7.9
7.9
7.80 7.90 7.70 16,500 0 0 0
DMX
78
78
79 79.80 78 423,800 103,700 110,200 -0.5
DNA
22.1
22.1
22.10 22.10 22.10 500 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
8.8
8.8
8.60 8.80 8.60 2,000 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
29.7
29.7
32.50 32.70 29.70 1,600 800 800 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
29.5
29.5
28.67 29.50 28.67 5,900 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
60.70 61 60.50 1,700 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
DPG
28.9
28.9
29.65 29.65 28.90 240,300 1,000 36,000 -1.0
DPH
45
45
45 45 45 0 0 0 0
DPM
23.3
23.3
22.25 23.30 22.15 11,230,700 2,382,500 388,700 45.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.4
37.4
37.45 37.50 37.15 153,700 27,200 12,700 0.5
DQC
9.5
9.5
9.60 9.69 9.40 6,600 0 0 0
DRC
10.3
10.3
10.40 10.40 10.25 175,500 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DRH
1.8
1.8
1.72 1.77 1.70 77,600 0 0 0
DRI
13.3
13.3
13.15 13.43 13.15 446,300 2,000 0 0.0
DRL
41.6
41.6
41.70 41.75 41.60 8,300 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.7
10.7
10.65 10.75 10.65 14,900 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.6
22.6
23 23 22.55 491,100 7,000 160,800 -3.5
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.6
12.6
12.70 12.70 12.40 48,200 0 0 0
DSN
37
37
37 37.05 37 3,100 0 200 0.0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.2
8.2
8.40 8.40 8 69,800 0 0 0
DTA
3.4
3.4
3.43 3.43 3.30 25,300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.3
11.3
11.30 11.40 11.30 120,700 0 0 0
DTG
13.8
13.8
12.90 13.80 12.90 3,100 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 1.90 1.90 600 0 0 0
DTK
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
61
61
60 62.90 60 3,900 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.8
4.8
4.80 5 4.80 148,600 0 0 0
DVN
17.3
17.3
17.29 17.38 17.10 25,000 0 0 0
DVP
74.2
74.2
73.81 74.20 73.33 10,900 1,600 200 0.1
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
DXG
11.8
11.8
11.85 11.95 11.65 11,453,900 487,500 4,121,600 -42.9
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.2
14.2
14.30 14.40 14.10 114,400 0 26,500 -0.4
DXS
5.9
5.9
6.03 6.03 5.85 2,937,500 1,000 928,600 -5.5
DXV
3.4
3.4
3.36 3.36 3.36 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
9.80 10 9.80 5,500 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
17
17
17.50 17.50 17 700 500 0 0.0
EFI
2.2
2.2
2.10 2.20 2.10 2,100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.1
17.1
17.10 17.25 17 3,719,900 207,100 296,200 -1.5
EIC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
EID
18.8
18.8
18.80 18.80 18.80 0 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ELC
14.4
14.4
14.61 14.61 14.31 211,900 4,500 28,200 -0.3
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
EVE
8.7
8.7
8.37 8.73 8.37 8,900 5,000 500 0.0
EVF
12.4
12.4
12.35 12.45 12.30 718,200 28,800 26,000 0.0
EVG
4.3
4.3
4.32 4.35 4.29 216,600 13,600 2,300 0.0
EVS
5.4
5.4
5.40 5.40 5.20 127,200 0 11,100 -0.1
F88
64.4
64.4
66.80 66.80 63.90 105,900 11,100 0 0.7
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.09 3.09 3.03 24,800 0 0 0
FCN
11.4
11.4
11.30 11.40 11.20 284,100 0 8,100 -0.1
FCS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FDC
17.7
17.7
17.70 17.70 17.70 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
26
26
26 26 26 1,000 0 0 0
FIC
15.3
15.3
15.70 15.70 15.30 800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
3.8
3.8
3.97 3.98 3.82 88,000 0 2,100 0.0
FIT
3.0
3.0
3.08 3.08 2.99 351,400 0 0 0
FMC
33.7
33.7
33.85 33.90 33.65 12,800 1,400 9,300 -0.3
FOC
62.5
62.5
60.90 62.50 60.70 20,300 0 0 0
FOX
64.3
64.3
65 65 64.20 47,900 0 0 0
FPT
65.6
65.6
66.36 66.36 65.45 4,098,200 1,233,100 926,200 22.1
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
142.9
142.9
144.20 144.20 142.90 182,600 85,300 91,300 -0.9
FSO
8.5
8.5
8.50 8.50 8.50 100 0 0 0
FT1
39.9
39.9
39.20 39.90 38.90 1,100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
FTS
22.7
22.7
22.55 22.95 22.30 690,700 24,700 2,600 0.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.60 8.70 7.70 132,500 0 0 0
GAS
81.6
81.6
82.89 85.03 80.56 1,869,200 134,100 340,300 -17.4
GCB
6.9
6.9
6.60 6.90 6.60 170,000 0 0 0
GCF
18.8
18.8
18.30 18.80 18.20 9,800 0 0 0
GDA
11.3
11.3
11.44 11.53 11.25 22,400 0 0 0
GDH
10
10
10 10 10 100 0 0 0
GDT
15.9
15.9
15.75 16 15.75 8,500 0 900 0.0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
63.0
63.0
64.29 64.88 62.70 1,015,600 29,400 32,100 -0.2
GEG
12.7
12.7
12.65 12.70 12.60 137,100 3,300 900 0.0
GEL
29.1
29.1
29.30 29.30 28.75 888,500 100 0 0.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.1
26.1
26.40 26.40 25.90 5,452,600 233,200 327,500 -2.5
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.2
24.2
24 24.40 23.80 1,300 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
7.8
7.8
7.85 8 7.72 83,300 3,000 700 0.0
GKM
1.1
1.1
1.10 1.10 1.10 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
3.80 4 3.80 10,100 0 0 0
GMD
51.7
51.7
53 53 51.73 917,000 41,900 401,900 -28.1
GMH
7.0
7.0
6.97 6.97 6.55 600 0 0 0
GMX
17.5
17.5
17.50 17.50 17.50 19,900 19,900 0 0.3
GND
24.8
24.8
24.80 24.80 24.80 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 900 0 0 0
GSM
24.5
24.5
24.50 24.60 24.50 600 0 0 0
GSP
9.9
9.9
9.86 9.88 9.55 35,000 0 0 0
GTA
8.2
8.2
8.23 8.23 8.23 0 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
9.9
9.9
9.42 9.87 9.24 3,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.7
31.7
32.35 32.75 31.60 1,935,400 0 130,500 -4.2
GVT
75.5
75.5
75.50 75.50 75.50 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 300 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAD
13.4
13.4
13.44 13.44 13.44 500 0 500 0.0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.2
14.2
14 14.15 13.95 1,137,600 48,800 157,000 -1.5
HAH
47.5
47.5
48 48 47.10 550,700 20,100 220,200 -9.5
HAM
42.1
42.1
42 42.10 42 2,300 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAP
7.4
7.4
7.21 7.39 7.17 3,000 1,300 0 0.0
HAR
2.7
2.7
2.71 2.71 2.67 37,600 0 1,400 0.0
HAS
10.4
10.4
10.35 10.35 10.35 100 0 0 0
HAT
28.6
28.6
28.60 28.60 28.60 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.0
9.0
9.11 9.18 8.99 125,000 0 11,600 -0.1
HBC
3.9
3.9
4 4 3.80 637,800 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 200 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 1,000 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23
23
22.80 23 22.80 4,100 0 0 0
HCD
6.3
6.3
6.31 6.34 6.21 141,300 2,300 400 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.1
26.1
26.05 26.50 25.85 3,248,700 507,000 479,900 0.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HD6
7.8
7.8
8 8 7.80 900 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.7
6.7
6.80 6.80 6.40 251,600 0 0 0
HDB
21.8
21.8
22.20 22.28 21.64 9,829,900 387,400 1,726,800 -36.8
HDC
11.9
11.9
12 12.05 11.85 842,700 2,500 31,600 -0.3
HDG
16.7
16.7
16.60 17 16.50 1,275,100 166,000 188,000 -0.4
HDM
32
32
32 32.50 31.80 1,300 0 0 0
HDP
26.6
26.6
26.60 26.60 26.60 200 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEC
28
28
28 28 28 1,000 0 0 0
HEJ
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HEP
11
11
11 11 11 700 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.3
7.3
7.40 7.60 7.30 1,000 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
115.7
115.7
113.10 116.50 113.10 1,200 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
78.1
78.1
76 78.10 76 500 0 0 0
HHG
0.7
0.7
0.60 0.80 0.60 76,600 400 0 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.3
16.3
16.15 16.30 16 594,100 57,800 74,300 -0.3
HHS
10.9
10.9
10.80 10.95 10.65 1,313,000 800 0 0.0
HHV
10
10
10.05 10.15 9.99 2,720,800 78,100 81,600 0.0
HID
3.4
3.4
3.39 3.42 3.32 87,100 0 100 0.0
HII
8.9
8.9
8.88 8.98 8.82 436,800 98,800 0 0.9
HIO
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJC
8
8
8 8 8 0 0 0 0
HJS
27.8
27.8
27.80 27.80 27.80 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.2
13.2
13.40 13.40 13 24,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
536.6
536.6
536.60 536.60 536.60 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLD
13.2
13.2
12.91 13.20 12.81 10,000 500 0 0.0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 100 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
10.75 10.80 10.75 5,100 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
16.9
16.9
17 17 16.90 1,000 900 0 0.0
HMR
9.3
9.3
9.30 9.60 9.30 1,600 0 0 0
HMS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HNA
21.8
21.8
21.70 21.80 21.70 600 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 2,600 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.5
6.5
6.60 6.70 6.40 541,400 1,500 0 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.5
8.5
8.30 8.50 8.30 455,600 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
4 4 4 0 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.8
27.8
27.60 28.10 27.60 53,300 4,000 0 0.1
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.1
16.1
16.40 16.40 16 20,600 100 0 0.0
HPG
21.6
21.6
22 22 21.55 26,985,600 4,191,100 10,977,800 -147.6
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
73.3
73.3
73.30 73.30 73.30 0 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HPW
24
24
24.20 24.20 24 500 0 0 0
HPX
4.1
4.1
4.14 4.14 4.07 1,357,900 0 500 0.0
HQC
2.2
2.2
2.13 2.17 2.13 958,300 0 65,000 -0.1
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
32.6
32.6
32.55 32.60 32.55 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
10.90 10.90 10.65 4,032,700 78,000 217,100 -1.5
HSL
10.4
10.4
10.95 10.95 10.40 686,900 16,900 16,600 0.0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 100 100 0 0.0
HSV
3.8
3.8
3.90 3.90 3.80 1,100 0 0 0
HT1
12.3
12.3
12.26 12.41 12.17 70,400 700 6,100 -0.1
HTC
31.2
31.2
31.19 31.19 31.19 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 9,500 0 0 0
HTG
33.5
33.5
33.60 33.85 33.50 5,700 0 0 0
HTI
18.7
18.7
18.70 18.95 18.65 18,000 0 3,100 -0.1
HTL
19.3
19.3
18.47 19.33 18.47 11,100 100 10,000 -0.2
HTM
9.9
9.9
10.60 10.60 9.90 2,200 0 0 0
HTN
6.2
6.2
6.11 6.24 6.11 415,000 8,400 300 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.3
12.3
12.30 12.30 11.85 4,200 0 0 0
HU1
4.6
4.6
4.60 4.60 4.60 200 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
8.4
8.4
8.60 8.60 8 2,500 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HUB
11.5
11.5
11.61 11.61 11.39 2,000 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
13.20 13.20 12.80 1,261,100 41,100 19,600 0.3
HVA
2
2
2 2 2 0 0 0 0
HVH
11
11
10.90 11 10.65 247,400 13,500 9,700 0.0
HVN
22.7
22.7
22.55 22.75 22.55 449,300 10,200 21,200 -0.2
HVT
23.7
23.7
23.30 23.80 23.20 9,800 0 0 0
HVX
2.4
2.4
2.40 2.40 2.40 100 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 2,400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.60 1.70 1.60 200 0 0 0
ICG
10.9
10.9
10.70 10.90 10.60 4,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
25.09 25.09 25.09 700 0 0 0
ICT
17
17
17 17 17 7,900 0 0 0
IDC
32
32
32.50 32.50 31.70 1,914,800 225,600 1,018,700 -25.4
IDI
4.9
4.9
5 5 4.90 326,700 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.50 399,300 0 0 0
IDP
180.4
180.4
180.40 180.40 180.40 100 100 100 0
IDV
21.1
21.1
21.10 21.10 20.90 34,600 0 0 0
IFS
17.6
17.6
17.50 17.60 17.50 2,300 0 0 0
IJC
7.3
7.3
7.35 7.40 7.22 1,208,900 14,300 0 0.1
ILA
6.5
6.5
6.50 6.50 6.50 200 0 0 0
ILB
18.8
18.8
18.75 19 18.75 6,400 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
19.6
19.6
19.60 19.60 19.60 100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39.4
39.4
39.75 39.75 39.25 2,600 0 800 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
35.4
35.4
35.40 35.40 35.40 100 0 0 0
IPA
13.4
13.4
13.60 13.60 12.90 20,000 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.6
23.6
23 23.60 23 300 0 0 0
IST
30.8
30.8
32.04 32.04 30.76 2,000 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.10 9.19 9.06 62,200 0 0 0
ITD
11.8
11.8
11.80 11.80 11.75 3,100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 111,900 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
IVS
6.5
6.5
6.70 6.70 6.40 22,600 13,700 0 0.1
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
2.9
2.9
2.94 2.95 2.90 128,900 10,900 2,900 0.0
KBC
27.1
27.1
27.30 27.30 26.90 1,279,300 141,000 169,900 -0.8
KCB
9.8
9.8
9.80 9.80 9.70 2,200 0 0 0
KDC
51.9
51.9
51.50 52.30 51.50 35,600 12,300 1,100 0.6
KDH
16
16
16.41 16.45 15.91 6,710,000 219,600 1,253,400 -18.3
KDM
20.3
20.3
20 20.30 20 2,900 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 900 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.83 4.83 4.80 856,900 0 171,900 -0.8
KHP
9.8
9.8
9.60 9.80 9.60 400 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 1,300 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 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
12.3
12.3
12.20 12.30 12.15 211,500 16,900 2,500 0.2
KMR
2.3
2.3
2.33 2.34 2.32 23,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.1
34.1
34.10 34.10 33.50 280,800 0 29,500 -1.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.60 13.65 13.20 715,600 7,000 26,000 -0.3
KSD
5.8
5.8
6 6 5.80 1,700 0 0 0
KSF
79
79
79.90 79.90 78.10 135,700 34,300 5,100 2.3
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.1
14.1
14.21 14.21 14.12 2,900 0 0 0
KSV
113.3
113.3
116 116 113.30 32,700 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
20.8
20.8
20.90 20.90 20 2,200 0 100 0.0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 1 373,100 0 0 0
L10
22.3
22.3
22.30 22.30 22.30 100 0 0 0
L12
4.3
4.3
4.31 4.31 4.31 0 0 0 0
L14
20.5
20.5
20.40 20.90 20.40 25,300 0 1,000 0.0
L18
15.2
15.2
14 15.20 14 18,000 0 0 0
L35
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L40
22.4
22.4
22.50 22.50 21 35,500 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L45
1
1
1 1 1 0 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L62
2.1
2.1
2.10 2.10 2.10 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.85 19.85 19.85 0 0 0 0
LAI
8
8
8.10 8.10 8 3,600 0 0 0
LAS
11.2
11.2
10.92 11.38 10.83 348,100 13,100 7,200 0.1
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.8
14.8
15 15 14.70 3,800 100 0 0.0
LBM
28.0
28.0
27.60 28.10 27.55 30,900 1,200 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.13 7.28 7.07 2,293,200 389,300 9,700 2.7
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.7
2.7
2.69 2.71 2.66 419,600 4,400 19,700 0.0
LDP
7.8
7.8
7.80 8 7.60 27,700 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.7
4.7
4.81 5.10 4.65 57,400 0 0 0
LHC
46.3
46.3
45.80 46.30 45 3,400 0 0 0
LHG
26
26
26.10 26.10 25.90 40,000 0 300 0.0
LIC
34.7
34.7
35 35 34.50 5,100 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 1,439,300 0 0 0
LIX
24.6
24.6
24.90 24.90 24.55 15,500 5,600 6,900 0.0
LKW
32.2
32.2
32 33.40 32 3,300 0 0 0
LLM
34.8
34.8
35.80 36 34.20 21,000 0 0 0
LM3
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
15.9
15.9
15.90 15.90 15.90 0 0 0 0
LMC
5.8
5.8
5.20 5.80 5.20 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 100 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
48.8
48.8
49.95 50 48 3,233,600 612,300 630,100 -1.0
LPS
24.4
24.4
26.20 26.20 24.40 1,497,700 0 0 0
LPT
6.5
6.5
6.77 6.77 6.51 5,200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
33.6
33.6
33.50 33.60 33.40 7,900 0 0 0
LSS
8.0
8.0
8.05 8.07 8.01 92,400 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
20.40 20.40 19.70 8,600 0 0 0
MA1
33.7
33.7
33.70 33.70 33.70 100 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.6
20.6
21 21 20.60 11,654,500 1,132,200 4,248,600 -64.5
MBG
2.3
2.3
2.30 2.40 2.30 20,700 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 17.60 3,558,000 25,800 0 0.5
MBT
10.3
10.3
9.80 10.30 9.80 2,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 12,700 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 100 0 0 0
MCH
142
142
142.90 143 140.80 451,000 238,300 245,300 -1.0
MCM
26.6
26.6
26.60 26.60 26.30 7,700 0 1,600 0.0
MCO
4.6
4.6
4.70 4.70 4.50 3,000 0 0 0
MCP
28
28
28 28 27.90 17,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.20 8.50 8.20 400 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MDG
36.8
36.8
36.95 36.95 36.80 700 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
30.3
30.3
29 30.30 29 3,500 0 0 0
MGC
10.1
10.1
10 10.10 10 600 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
26
26
26 26 26 0 0 0 0
MHC
7.7
7.7
7.70 7.70 7.50 5,900 0 0 0
MIC
9.1
9.1
9.20 9.20 9.10 500 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.0
16.0
16 16.10 15.80 54,400 18,400 4,600 0.2
MKP
27
27
27 27 27 1,100 0 0 0
MKV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 300 0 0 0
MLS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
MML
28.7
28.7
29.40 29.40 28.50 10,500 0 0 0
MNB
24.8
24.8
24.80 24.80 24.80 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.6
14.6
14.50 14.60 14.20 17,400 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
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.35 13.40 13.25 3,934,800 334,400 256,400 1.0
MSH
30.4
30.4
30.55 30.55 30.30 71,000 0 29,500 -0.9
MSN
69
69
69.50 69.60 68.30 5,466,400 747,800 2,365,200 -111.2
MSR
46.5
46.5
46.22 46.81 45.54 1,863,000 0 0 0
MST
10.2
10.2
10.10 10.20 10 760,900 0 0 0
MTA
9.9
9.9
10.49 10.49 9.90 2,400 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 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
14.2
14.2
15 15 14.20 1,000 0 0 0
MVC
12.0
12.0
12.00 12.00 12.00 1,100 0 0 0
MVN
67
67
69.50 69.60 67 20,000 0 0 0
MWG
72.2
72.2
73.03 73.62 72.24 2,383,900 0 200 0.0
MZG
12.8
12.8
12.80 12.90 12.70 197,400 9,600 15,200 -0.1
NAB
11.5
11.5
11.50 11.55 11.40 1,056,300 86,400 81,800 0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
48.45 48.60 48.10 637,000 3,200 309,000 -14.7
NAG
6.8
6.8
7 7 6.80 39,200 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NAU
5
5
5 5 5 300 0 0 0
NAV
14.8
14.8
14.70 14.80 14.70 1,000 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
17.2
17.2
16.80 17.20 16.80 38,900 0 0 0
NBC
7.6
7.6
7.50 7.60 7.50 42,200 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 500 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 400 0 0 0
NBT
14
14
14 14.20 14 2,800 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.6
10.6
10.80 10.80 10.60 600 0 0 0
NCS
35
35
34 35 34 7,000 0 0 0
NCT
83.7
83.7
83.60 83.90 83.60 12,900 400 4,300 -0.3
ND2
34.4
34.4
34.40 34.40 34.40 0 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
7.8
7.8
7.85 7.85 7.66 92,000 500 15,100 -0.1
NDP
23
23
23 23 23 7,400 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 0 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
5.8
5.8
5.70 5.80 5.70 11,100 0 0 0
NET
55.0
55.0
54.99 55.17 54.99 2,600 0 0 0
NFC
51.3
51.3
53.10 53.10 51.30 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8
8
7.84 8.09 7.84 45,400 0 2,800 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
60
60
58 60 58 300 0 0 0
NHH
9.7
9.7
9.71 9.80 9.62 7,700 0 0 0
NHT
11.2
11.2
11.50 11.50 11 6,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 600 0 0 0
NKG
10.8
10.8
10.95 10.95 10.75 1,301,200 14,100 126,700 -1.2
NLG
24.6
24.6
24.45 24.80 24.35 2,873,000 482,300 387,900 2.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.9
40.9
40.90 40.90 40.35 26,200 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.7
4.7
4.78 4.78 4.70 2,200 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
4.90 4.90 4.70 1,471,500 0 0 0
NSC
68
68
67.90 68 67.90 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 18,100 1,000 0 0.0
NSL
16
16
16 16 16 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 3,200 0 0 0
NT2
20.5
20.5
20.85 20.85 20.40 1,032,000 0 0 0
NTC
128.6
128.6
129.90 129.90 128 2,200 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
50.5
50.5
50.50 50.50 50.50 100 0 0 0
NTL
12.2
12.2
12.45 12.45 12.20 426,600 0 0 0
NTP
50.1
50.1
50 50.40 49.60 119,000 1,000 9,900 -0.4
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
15
15
15 15 15 0 0 0 0
NUE
10
10
10 10 10 600 0 0 0
NVB
12.1
12.1
12.50 12.50 12.10 404,000 10,100 26,700 -0.2
NVL
13.1
13.1
13.05 13.30 12.86 15,553,200 0 0 0
NVP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NVT
7.0
7.0
7.02 7.02 7.02 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OCB
10.9
10.9
11 11 10.80 3,187,300 0 0 0
OCH
6.6
6.6
6.80 7 6.50 63,900 0 0 0
ODE
46.2
46.2
46.40 46.40 46.10 18,400 0 0 0
OGC
2.2
2.2
2.21 2.21 2.15 218,300 0 0 0
OIL
13.6
13.6
13.45 13.85 13.36 1,665,400 0 0 0
ONE
9.5
9.5
9.80 9.80 9.50 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.1
20.1
20.05 20.05 20.05 100 0 0 0
ORS
13.7
13.7
13.70 13.90 13.70 1,146,700 0 0 0
PAC
15.1
15.1
15.10 15.25 15.05 117,700 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.2
19.2
19.65 19.65 19.15 298,500 0 0 0
PAP
30
30
30 30 30 2,300 0 0 0
PAS
2.2
2.2
2.20 2.30 2.20 112,800 0 0 0
PAT
64.2
64.2
64.03 64.22 61.83 47,200 0 0 0
PBC
5.2
5.2
5.40 5.40 5.20 1,800 0 0 0
PBP
10.5
10.5
10.51 10.97 10.51 1,400 1,200 0 0.0
PBT
12.0
12.0
11.78 11.97 11.78 900 0 0 0
PC1
20.3
20.3
20.60 20.60 20.20 1,700,400 0 0 0
PCB
8.9
8.9
9.10 9.10 8.80 316,700 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.4
18.4
18.03 18.40 18.03 1,700 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.6
18.6
18.30 18.70 18.30 144,100 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10 12,800 0 0 0
PDB
22.2
22.2
21.99 22.18 21.80 13,900 300 500 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.3
85.3
87.65 87.65 85.01 7,600 0 0 0
PDR
12.3
12.3
12.25 12.30 12.05 3,521,400 0 0 0
PDV
8.3
8.3
8.30 8.30 8.30 30,400 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 0 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
37.9
37.9
38.10 38.85 37.40 421,200 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 18,400 0 0 0
PGB
9.7
9.7
9.70 9.80 9.70 8,600 0 0 0
PGC
13.6
13.6
13.95 13.95 13.60 82,400 0 0 0
PGD
21.5
21.5
21.99 21.99 21.46 400 0 0 0
PGI
23.3
23.3
23.30 23.30 23.30 100 0 0 0
PGN
5.9
5.9
6.30 6.30 5.80 22,800 0 15,000 -0.1
PGS
63
63
62.50 63 62.50 700 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
21.4
21.4
21.70 21.70 21.30 8,100 0 0 0
PHC
3.6
3.6
3.54 3.61 3.54 532,000 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55
55
55 55 55 0 0 0 0
PHP
47.1
47.1
47 47.70 46.70 126,500 0 0 0
PHR
33.3
33.3
33.65 33.75 33.27 542,800 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
25.0
25.0
25.05 25.05 25.05 100 0 0 0
PIC
14
14
14 14 14 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.6
10.6
10.63 10.63 10.63 0 0 0 0
PIT
8.7
8.7
8.58 8.65 8.58 3,300 0 0 0
PIV
6.3
6.3
6.40 6.40 6.30 48,600 0 0 0
PJC
32
32
32 32 32 4,000 0 0 0
PJS
26.2
26.2
31.67 31.67 26.15 500 0 0 0
PJT
8.6
8.6
8.63 8.63 8.63 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20
20
20.10 20.20 19.90 88,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.3
4.3
4.34 4.34 4.16 24,900 0 0 0
PLX
36.2
36.2
36.90 37.20 36.20 4,859,200 0 0 0
PMB
9.9
9.9
9.81 9.99 9.81 7,800 0 0 0
PMC
118
118
116 118 116 600 0 100 0.0
PMG
6.3
6.3
6.30 6.30 6.30 700 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
35
35
35 35 35 1,200 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 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
39.8
39.8
41.50 41.60 39.80 8,105,000 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
6.9
6.9
6.90 6.90 6.90 2,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
POS
15.1
15.1
15 15.50 15 5,100 0 0 0
POT
21
21
21 21 21 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POW
13.0
13.0
13.25 13.25 12.95 9,924,400 0 0 0
PPC
8.9
8.9
8.91 9 8.90 213,800 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PPH
25.8
25.8
25.80 25.90 25.80 3,400 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 18.50 300 100 0 0.0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.2
15.2
15.10 15.20 15 107,400 0 0 0
PPY
7
7
7 7.10 7 20,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PRE
30.2
30.2
30.20 30.20 30.20 0 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.3
10.3
10.20 10.30 10.20 600 0 0 0
PSB
4.9
4.9
4.90 4.90 4.90 10,000 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.1
12.1
12 12.10 11.80 17,700 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 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 91,100 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16
16
16 16 16 0 0 0 0
PSW
7.5
7.5
7.50 7.50 7.40 9,300 0 0 0
PTB
31.2
31.2
31.39 31.39 30.76 61,100 0 0 0
PTC
5.2
5.2
5.15 5.16 5.15 4,400 0 0 0
PTD
4.4
4.4
4.40 4.40 4.10 35,000 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.6
18.6
20 20 18.60 500 0 400 0.0
PTL
1.8
1.8
1.81 1.81 1.71 29,400 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.6
4.6
4.60 4.60 4.60 1,500 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 60,700 0 0 0
PVB
21.8
21.8
22.60 22.70 21.80 78,700 2,000 1,000 0.0
PVC
12.3
12.3
12.30 12.50 12.20 710,000 0 0 0
PVD
19.4
19.4
19.45 19.90 19.30 5,069,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.7
5.7
5.70 5.70 5.60 36,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.5
66.5
66.90 66.90 65.90 8,500 0 0 0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18
18
18 18 18 11,800 0 0 0
PVO
5.6
5.6
5.50 5.70 5.50 7,700 0 0 0
PVP
17.5
17.5
17.55 17.60 17.36 503,600 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.5
32.5
33.25 33.75 32.25 3,375,300 133,400 727,800 -23.5
PVT
20.5
20.5
20.35 20.90 20.15 3,598,000 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
5.9
5.9
5.60 5.90 5.60 4,000 0 0 0
PWS
15
15
15 15 15 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
10.7
10.7
10.70 10.80 10.50 21,100 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
15.7
15.7
14.50 15.70 14.50 3,000 0 0 0
QCG
11
11
11.10 11.15 10.80 99,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.4
31.4
31.40 31.40 31.35 200 0 0 0
QNS
48.5
48.5
47.30 48.50 46.80 417,500 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
18
18
18.20 18.20 18 300 0 0 0
QPH
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
24.5
24.5
24.50 24.50 24.50 0 0 0 0
QTC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
QTP
11.1
11.1
11.10 11.10 11 80,300 0 0 0
RAL
77.5
77.5
76.70 77.50 76.60 3,100 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 0 0 0 0
RCC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
45.3
45.3
45.65 45.75 45.20 355,200 0 0 0
RGG
44.9
44.9
44.90 44.90 44.90 0 0 0 0
RIC
7
7
7 7 7 0 0 0 0
RTB
26.8
26.8
25 27.70 25 2,900 0 0 0
RYG
7.9
7.9
7.78 7.90 7.74 15,300 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 1,000 0 0 0
S55
57.1
57.1
57.10 57.10 57.10 0 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
7.8
7.8
7.80 7.80 7.80 1,200 0 0 0
SAB
45
45
45.60 45.80 44.90 761,300 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SAF
57
57
57 57 57 0 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.0
6.0
5.92 6.09 5.92 39,500 0 0 0
SAS
34.2
34.2
34.20 34.20 33.90 7,000 0 0 0
SAV
13.4
13.4
13.35 13.35 13.35 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.9
24.9
24.80 24.85 24.10 3,200 0 0 0
SBB
19.7
19.7
20.29 20.39 19.70 28,800 0 0 0
SBD
7.1
7.1
7.50 7.50 7.10 200 0 0 0
SBG
14.2
14.2
14.05 14.35 13.95 354,400 0 0 0
SBH
38.8
38.8
38.20 38.80 38.20 2,000 0 0 0
SBL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBM
30.0
30.0
30.03 30.03 30.03 2,100 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 4.40 321,600 0 0 0
SBT
22.9
22.9
22.85 22.95 22.55 1,082,000 0 0 0
SBV
6.2
6.2
6.23 6.23 6.23 0 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
16
16
16 16 16 0 0 0 0
SCG
65
65
65.30 65.30 65 23,500 0 0 0
SCI
10.5
10.5
10.30 10.50 10.30 24,200 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 18,000 0 0 0
SCL
28.3
28.3
27.80 28.70 27.70 180,600 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.57 4.57 4.50 524,700 0 0 0
SCS
44
44
44.45 44.50 44 129,600 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SD4
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 400 0 300 0.0
SD6
1.8
1.8
1.80 1.80 1.80 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SDA
1.9
1.9
1.80 1.90 1.70 73,000 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
10
10
10 10 10 0 0 0 0
SDN
20
20
20 20 20 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
30.7
30.7
30.70 30.70 30.70 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
75.5
75.5
69.50 76.25 69.50 50,200 0 0 0
SEB
43
43
43 43 43 0 0 0 0
SED
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.3
10.3
10.15 10.30 10.15 500 0 0 0
SFI
26.4
26.4
26.40 26.40 26.40 0 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGB
12.4
12.4
12.50 12.80 12.20 14,500 0 0 0
SGC
107.0
107.0
107.01 107.01 107.01 0 0 0 0
SGD
14.6
14.6
17 17 14.60 1,100 0 0 0
SGH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SGI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SGN
54
54
54.30 54.30 53.40 1,800 0 0 0
SGP
20.2
20.2
20.30 20.30 20.10 16,300 0 0 0
SGR
10
10
10 10.05 9.91 28,900 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
9.4
9.4
10 10 9.41 14,900 0 0 0
SHA
3.9
3.9
3.93 3.93 3.93 0 0 0 0
SHB
12.0
12.0
12.05 12.15 11.95 29,902,700 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.2
6.2
5.90 6.30 5.90 2,600 0 0 0
SHI
14.2
14.2
14.05 14.20 14.05 144,000 0 0 0
SHN
6.3
6.3
6.70 6.70 6.30 112,100 0 0 0
SHP
31.2
31.2
31.20 31.40 31.15 1,000 0 0 0
SHS
14.8
14.8
15.17 15.17 14.79 10,257,900 34,600 528,500 -7.7
SID
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.2
49.2
49.45 49.80 48.90 144,700 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
13.9
13.9
13.95 13.95 13.90 58,600 0 0 0
SJE
12.3
12.3
12.50 12.50 12.10 24,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
58.6
58.6
56.20 60.10 56.20 127,900 0 0 0
SKG
7.7
7.7
7.55 7.70 7.55 17,300 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.5
7.5
7.50 7.50 7.50 900 0 0 0
SKV
22.8
22.8
23 23 22.80 2,600 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
152.9
152.9
147.90 154.50 147.90 9,600 0 1,300 -0.2
SMA
7
7
7 7 7 400 0 0 0
SMB
40.5
40.5
40.45 41.10 40.45 2,800 0 0 0
SMC
10
10
9.70 10.10 9.70 88,300 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SMT
10
10
10 10 10 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.8
22.8
23.12 23.12 22.84 500 0 0 0
SP2
27.5
27.5
27.50 27.50 27.50 5,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.0
10.0
9.99 9.99 9.99 0 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 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 2,900 0 0 0
SRC
37
37
37 37 37 500 0 0 0
SRF
6.7
6.7
6.80 6.80 6.58 6,700 0 0 0
SSB
18.3
18.3
17.15 18.25 17.10 3,303,000 0 0 0
SSC
22
22
22 22 22 0 0 0 0
SSG
5.8
5.8
5.80 5.80 5.80 300 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
20.9
20.9
21.10 21.35 20.90 21,947,100 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2.09 2.10 2.04 45,000 0 0 0
STB
74.5
74.5
75.20 75.90 74.30 2,405,800 0 0 0
STC
11.9
11.9
12.20 12.20 11.90 1,300 0 0 0
STD
5.8
5.8
5.60 5.80 5.60 1,500 0 0 0
STG
28.1
28.1
28 28.10 28 500 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.20 8.40 8.18 29,800 0 0 0
STP
7.5
7.5
7.30 7.70 7.20 6,700 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
16.2
16.2
16.85 16.85 16.20 300 0 0 0
SVD
4.6
4.6
4.95 4.95 4.61 18,900 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
3.3
3.3
3.30 3.40 3.30 79,500 0 0 0
SVT
9.6
9.6
9.54 9.63 9.54 400 0 0 0
SWC
23.6
23.6
23.80 23.80 23.60 1,000 0 0 0
SZB
40.2
40.2
40.20 40.30 40.10 7,600 0 0 0
SZC
18.9
18.9
18.69 19.02 18.59 483,800 0 0 0
SZE
7.2
7.2
7.80 7.80 7.23 2,100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
29.5
29.5
29.35 29.46 29.07 58,600 0 0 0
TA6
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TA9
10.1
10.1
10.10 10.10 10 4,600 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.3
22.3
22.30 22.50 22.30 42,300 0 0 0
TAL
24.7
24.7
24.90 24.90 24.35 128,000 0 0 0
TAR
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
31.55 32 31.55 2,200 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.9
6.9
6.50 6.90 6.50 8,000 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.1
32.1
33.10 33.10 32.10 25,003,600 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.0
12.0
12.30 12.40 11.95 4,341,100 0 0 0
TCI
9.4
9.4
9.60 9.60 9.40 25,700 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
29.4
29.4
29.40 29.40 29.10 15,300 0 0 0
TCM
17
17
17.25 17.30 16.85 937,600 0 0 0
TCO
11
11
11.25 11.25 11 347,200 0 0 0
TCR
2.2
2.2
2.12 2.19 2.12 1,100 0 0 0
TCT
17.8
17.8
17.70 17.75 17.70 1,200 0 0 0
TCW
29.2
29.2
29.30 29.50 29.20 6,200 0 0 0
TCX
39.4
39.4
40.30 40.45 39.40 3,719,800 0 0 0
TD6
6
6
6.20 6.20 6 29,300 0 0 0
TDB
40
40
40 40 40 100 0 0 0
TDC
7.2
7.2
7.24 7.24 7.16 38,000 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.34 2.34 2.29 9,800 0 0 0
TDH
3.2
3.2
3.30 3.30 3.23 36,800 0 0 0
TDM
59.3
59.3
59.20 59.30 58 7,100 0 0 0
TDP
29.5
29.5
29.91 29.91 28.64 264,500 0 0 0
TDS
8
8
8.30 8.30 8 3,800 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 35,400 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 500 0 0 0
TED
63
63
63 63 63 200 0 0 0
TEG
6.1
6.1
5.71 6.19 5.59 62,200 0 0 0
TET
50
50
50 50 50 2,000 0 0 0
TFC
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TGP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TH1
6.2
6.2
6 6.20 6 8,700 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 400 0 400 0.0
THD
139
139
140.80 141 135 10,700 700 0 0.1
THG
29.3
29.3
29.80 29.80 29 15,100 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
9.5
9.5
9.50 9.50 9.50 2,800 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.20 7.30 7 1,900 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 2,700 0 0 0
THW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TID
18.5
18.5
18.50 18.50 18.50 1,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6 6.10 5.80 1,281,200 0 30,000 -0.2
TIN
105
105
108.10 108.10 105 22,800 9,100 900 0
TIP
16.1
16.1
16.25 16.25 16.11 22,600 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 700 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.2
9.2
8.80 9.20 8.80 13,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11
11
11 11 11 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.3
8.3
8.28 8.28 8.20 26,300 0 0 0
TLG
51.8
51.8
52.10 52.50 51.50 103,600 0 0 0
TLH
3.9
3.9
3.95 3.95 3.75 145,200 0 0 0
TLP
12.6
12.6
12 12.60 12 268,900 0 0 0
TMB
47
47
47 47 47 300 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 13,000 0 13,000 -0.1
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.1
53.1
52.30 53.10 52.30 1,200 0 0 0
TMS
33.2
33.2
33.16 33.16 33.16 0 0 0 0
TMT
11
11
11 11.80 11 24,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13
13
13 13 13 100 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
24.4
24.4
24.40 24.40 24.40 100 0 0 0
TNG
16.7
16.7
16.90 16.90 16.70 260,700 7,200 13,400 -0.1
TNH
8.2
8.2
8.23 8.24 8.19 59,400 0 0 0
TNI
5.3
5.3
5.50 5.50 5.22 834,600 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
10.3
10.3
10.40 10.50 9.95 11,800 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
95.8
95.8
96.10 98.50 95.80 7,600 0 0 0
TOT
14.2
14.2
14 14.20 14 400 300 0 0.0
TOW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
TPB
12.2
12.2
12.25 12.25 12.17 3,213,600 0 0 0
TPC
11.7
11.7
11.65 11.65 11.65 4,000 0 0 0
TPP
10.5
10.5
9.50 10.50 9.50 1,700 0 1,600 0.0
TPS
58
58
58 58 58 100 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
37
37
35.55 37 35.55 4,000 0 0 0
TRC
22.1
22.1
21.93 22.38 21.80 93,300 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.8
11.8
12.80 12.80 11.50 29,400 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 10,400 0 0 0
TSA
15.4
15.4
15.45 15.45 15.30 79,500 0 0 0
TSB
20
20
21.80 21.80 20 74,900 0 300 0.0
TSC
2
2
2.05 2.05 2 36,400 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.50 23.50 23.10 300 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
12
12
12 12 12 200 0 0 0
TTA
11.4
11.4
11.55 11.55 11.25 76,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 400 0 0 0
TTD
94.5
94.5
89.53 94.50 89.53 800 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.70 1.71 1.67 386,200 0 0 0
TTG
24.3
24.3
22.50 24.80 22.50 55,100 0 0 0
TTH
1.9
1.9
2 2 1.90 39,300 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
12.4
12.4
12.40 12.50 12.30 9,000 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TTT
31
31
31 31 31 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
18.9
18.9
19.01 19.01 18.82 9,700 0 0 0
TV2
26.6
26.6
26.80 26.85 26.40 116,800 0 0 0
TV3
16.0
16.0
16.14 16.14 14.40 1,600 0 0 0
TV4
13.8
13.8
13 13.80 13 65,500 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
7.0
7.0
7 7 6.95 5,400 0 0 0
TVC
7.7
7.7
7.70 7.70 7.60 9,500 0 400 0.0
TVD
8.5
8.5
8.40 8.60 8.40 14,500 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
9.1
9.1
9.19 9.19 8.99 295,600 0 0 0
TVS
13.8
13.8
14.10 14.10 13.70 42,600 0 0 0
TVT
15.4
15.4
15.40 15.40 15.40 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TYA
16.9
16.9
16.85 16.90 16.85 4,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 3 2.80 12,300 0 0 0
UDJ
6.1
6.1
6.13 6.13 6.13 0 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56.8
56.8
56.80 56.80 56.80 0 0 0 0
ULG
12.7
12.7
12.80 12.80 12.70 1,200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 7,500 0 2,100 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
USC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USD
16.5
16.5
16.60 16.60 16.50 900 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 5.90 200 0 0 0
V68
18.7
18.7
18.10 18.80 18 22,800 0 0 0
VAB
9.1
9.1
9.15 9.17 9.11 246,100 0 0 0
VAF
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 0 0 0 0
VBB
11.6
11.6
11.85 11.85 11.50 20,600 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 0 0 0 0
VC1
11
11
10.30 11 10.30 3,400 0 0 0
VC2
3.3
3.3
3.60 3.60 3.30 133,900 0 0 0
VC3
23.7
23.7
23.50 23.70 23.20 1,477,900 46,300 21,800 0.6
VC6
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VC7
7.2
7.2
7.20 7.20 7 60,000 0 2,100 0.0
VC9
4.5
4.5
4.50 4.50 4.50 500 0 0 0
VCA
6.6
6.6
6.30 6.60 6.30 700 0 0 0
VCB
58.7
58.7
59.60 59.80 58.70 8,465,900 0 0 0
VCC
8.6
8.6
8.28 8.55 8.28 10,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
293.80 293.80 293.20 400 0 0 0
VCG
15.8
15.8
15.90 16.10 15.75 2,041,000 0 0 0
VCI
22.3
22.3
22.60 22.85 22.25 8,837,000 0 0 0
VCK
30
30
30.15 30.30 30 1,384,300 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
VCP
23.6
23.6
23.80 23.80 23 12,700 0 0 0
VCR
47.5
47.5
47.50 47.50 47.50 0 0 0 0
VCS
31.5
31.5
32.10 32.10 30.80 94,900 4,400 1,600 0.1
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
12
12
12 12 12 0 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
27.6
27.6
29.60 29.60 27.55 4,600 0 0 0
VDS
11.9
11.9
12.10 12.10 11.85 494,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
35.7
35.7
35.30 36.10 35.20 415,900 0 0 0
VEC
30
30
30 30 30 2,800 0 0 0
VEF
78.5
78.5
78.70 78.70 78.30 1,800 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
13.6
13.6
15.20 15.20 13.60 2,100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44
44
44.90 45 44 3,500 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 0 0 0 0
VFS
10.3
10.3
10.40 10.40 10.20 414,600 0 7,600 -0.1
VGC
39.9
39.9
40.45 40.45 39.90 279,400 0 0 0
VGG
41.8
41.8
41.80 41.80 41.80 200 0 0 0
VGI
83.2
83.2
84.85 84.94 82.93 269,200 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 27.80 27.70 9,800 0 0 0
VGR
101.1
101.1
96.80 102 96.80 6,100 0 0 0
VGS
17.9
17.9
18.30 18.30 17.90 85,600 0 7,800 -0.1
VGT
11.4
11.4
11.40 11.50 11.30 196,800 0 0 0
VGV
47.9
47.9
47.93 47.93 47.93 0 0 0 0
VHC
52.1
52.1
52.20 52.20 51.80 357,800 0 0 0
VHD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHE
3
3
3 3 2.90 48,500 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 42,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
11
11
11 11 11 200 0 0 0
VHM
73.4
73.4
72.50 73.50 71.60 5,307,700 0 0 0
VIB
13.4
13.4
13.61 13.61 13.42 5,518,600 0 0 0
VIC
244.5
244.5
232.90 244.50 226 7,676,800 0 0 0
VID
4.3
4.3
4.49 4.50 4.30 900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15 15.50 15 1,000 0 0 0
VIG
4.1
4.1
4 4.10 4 67,900 0 0 0
VIM
11
11
11 11 11 0 0 0 0
VIN
15.7
15.7
15.70 15.70 15.70 600 0 0 0
VIP
9.7
9.7
9.61 9.76 9.61 35,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.7
23.7
23.70 23.70 23.70 2,900 0 0 0
VIW
24.3
24.3
24.40 24.40 24 87,900 0 0 0
VIX
14.1
14.1
13.95 14.30 13.90 31,224,900 0 0 0
VJC
125.6
125.6
125 126.50 124.50 1,230,000 0 0 0
VKC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VLA
8.0
8.0
7.51 7.98 7.51 400 0 300 0.0
VLB
47.8
47.8
48 48.20 47.60 12,900 0 0 0
VLC
11.9
11.9
12 12 11.90 33,100 0 0 0
VLG
7.7
7.7
7.74 7.74 7.74 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
11
11
10.40 11 10.20 23,400 0 0 0
VLW
29.5
29.5
29.53 29.53 29.53 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
VMD
13.5
13.5
13.70 13.70 13.50 1,000 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
14.70 15.50 14.70 500 0 0 0
VNB
13
13
13 13 12.90 3,600 0 0 0
VNC
38
38
38.10 38.10 37.90 4,200 0 0 0
VND
16.4
16.4
16.55 16.60 16.35 8,993,800 0 0 0
VNE
2.2
2.2
2.20 2.30 2.10 131,300 0 0 0
VNF
13.1
13.1
13.20 13.20 13.10 7,600 0 0 0
VNG
6.0
6.0
6.38 6.38 5.95 1,200 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
4.5
4.5
4.50 4.50 4.50 600 0 0 0
VNL
18.8
18.8
18.80 18.80 18.75 6,200 0 0 0
VNM
61.2
61.2
62.20 62.30 61.20 3,947,400 0 0 0
VNP
17
17
17.40 17.50 17 39,200 0 0 0
VNR
18.1
18.1
18.20 18.20 18 17,500 0 0 0
VNS
6.9
6.9
7 7 6.90 4,400 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
600.6
600.6
600.60 600.60 588 5,400 0 0 0
VOS
10.4
10.4
10.21 10.40 10.12 307,200 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.3
26.3
26.70 26.80 26.27 21,793,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
21 21 21 4,300 0 0 0
VPG
1.8
1.8
1.78 1.78 1.74 20,600 0 0 0
VPH
3.1
3.1
3.10 3.11 3.09 3,500 0 0 0
VPI
62.5
62.5
62 62.73 61.45 2,457,300 0 0 0
VPL
76.6
76.6
77 77.50 76.50 569,700 0 0 0
VPR
7.2
7.2
6.90 7.20 6.90 10,000 0 0 0
VPS
8.8
8.8
8.78 8.78 8.70 1,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.9
25.9
26 26 25.60 783,300 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.4
11.4
11.25 11.40 11.25 500 0 0 0
VRE
26.3
26.3
26.10 26.65 25.85 5,017,700 0 0 0
VRG
13.9
13.9
14.50 14.50 13.90 600 0 0 0
VSA
18.1
18.1
18 18.10 18 1,300 0 0 0
VSC
14.4
14.4
14.70 14.75 14.40 10,574,100 0 0 0
VSE
7.7
7.7
6.30 7.70 6.30 1,200 0 0 0
VSF
26.3
26.3
26.10 26.30 26.10 13,600 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.5
41.5
41.45 41.50 41.45 2,900 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 100 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13.9
13.9
10.70 13.90 10.70 400 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
12.26 12.26 12.26 0 0 0 0
VTC
9.8
9.8
10 10.30 9.80 6,900 0 0 0
VTD
4.5
4.5
4.60 4.60 4.40 133,200 0 0 0
VTE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.3
9.3
9.40 9.40 9.30 1,100 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 0 0 0 0
VTK
37.5
37.5
37.50 37.50 37.40 500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.45 10.55 10.45 44,600 0 0 0
VTP
52.2
52.2
53.50 53.50 52.20 358,400 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
10.1
10.1
9.80 10.10 9.60 33,500 0 0 0
VTV
14.2
14.2
14.10 14.20 14.10 12,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.40 20.30 879,100 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
91.7
91.7
91.40 92.90 90 61,600 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 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
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
290
290
290 290 290 100 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.2
6.2
6.80 6.80 6 3,700 0 100 0.0
WTC
8.9
8.9
8.92 8.92 8.92 600 0 0 0
X20
10.7
10.7
10.70 10.70 10.70 300 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
9.6
9.6
8.50 9.60 8.50 3,400 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 0 0 0 0
XPH
14.1
14.1
13.20 14.40 13.20 700 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 500 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 200 0 0 0
YEG
7.5
7.5
7.56 7.63 7.52 335,300 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
282.2
282.2
284.67 285.17 281.19 40,278,852 1,346,005 3,134,097 -52.5
128
128
127.81 128.05 127.55 18,153,036 778,076 564,275 14.3
1,961.6
1,961.6
1,971.40 1,972.71 1,949.93 244,876,400 35,758,852 72,239,812 -1,243.9
1,827.7
1,827.7
1,821.82 1,829.84 1,802.11 578,974,100 59,699,559 119,767,393 -1,529.1

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