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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/09/2026

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 04/09/2026

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 28.80 600 0 0 0
AAA
7.1
7.1
7.09 7.19 7.08 1,072,600 98,100 29,500 0.5
AAH
1.9
1.9
1.90 1.90 1.80 111,400 0 0 0
AAM
7.5
7.5
7.74 7.74 7.48 9,700 0 0 0
AAN
16.1
16.1
16.05 16.20 16 295,500 0 0 0
AAS
8.4
8.4
8.10 8.50 8.10 2,648,200 0 0 0
AAT
2.3
2.3
2.24 2.30 2.20 10,600 0 0 0
AAV
6.1
6.1
6 6.10 5.90 168,100 0 0 0
ABB
17.1
17.1
17.20 17.20 17.10 619,100 0 0 0
ABC
10
10
10 10 10 3,800 0 0 0
ABI
19.2
19.2
19.20 19.20 19.20 100 0 0 0
ABR
10.6
10.6
10.80 10.80 10.60 5,400 0 0 0
ABS
2.9
2.9
2.92 2.92 2.83 149,500 0 0 0
ABT
50.3
50.3
50.40 50.50 50.10 4,800 0 200 0.0
ABW
14.2
14.2
14.50 14.50 14.10 59,400 0 0 0
ACB
22.2
22.2
22.20 22.40 22.15 7,950,500 1,723,300 4,134,700 -53.6
ACC
4.7
4.7
4.68 4.68 4.63 237,800 0 0 0
ACE
34.4
34.4
33.90 34.40 33.90 7,200 0 0 0
ACG
32.2
32.2
30.25 32.20 30.25 1,800 0 0 0
ACL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
ACM
0.5
0.5
0.40 0.50 0.40 22,000 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ACV
41
41
41.30 41.40 40.80 268,600 13,500 84,100 -2.9
ADC
16.4
16.4
16.40 16.40 16.40 400 0 0 0
ADG
8.4
8.4
8 8.39 7.45 1,400 100 0 0.0
ADP
23.8
23.8
23.45 23.80 23.40 3,200 0 200 0.0
ADS
8.1
8.1
8.17 8.17 8.14 96,800 0 600 0.0
AFX
10.1
10.1
10.15 10.20 10 196,400 0 0 0
AG1
11.6
11.6
11.30 11.60 11.10 2,900 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 1,000 0 0 0
AGG
10.9
10.9
10.85 10.90 10.55 346,900 16,300 19,000 0.0
AGM
1.8
1.8
1.80 1.90 1.80 40,100 0 0 0
AGP
28.1
28.1
28.90 28.90 28.10 25,900 0 0 0
AGR
12.4
12.4
12.45 12.59 12.36 256,800 300 0 0.0
AGX
132.9
132.9
132.90 132.90 132.90 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
AIG
50
50
41.90 50 41.90 7,100 0 0 0
ALC
20.3
20.3
20 20.30 20 14,000 0 1,000 0.0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.5
6.5
6.60 6.60 6.50 2,400 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.4
12.4
12.40 12.40 12.40 5,500 0 0 0
AMS
7.2
7.2
6.81 7.20 6.81 90,100 0 0 0
AMV
1.2
1.2
1.20 1.20 1.10 275,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.5
18.5
17.95 19 17.90 22,700 300 400 0.0
ANV
17.0
17.0
17.10 17.20 16.85 470,000 66,400 14,000 0.9
APC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
APF
45
45
44.90 45 44.90 19,400 0 0 0
APG
4.9
4.9
4.94 4.96 4.84 162,300 2,200 17,500 -0.1
APH
6.0
6.0
6.10 6.12 6.04 251,100 0 3,000 0.0
API
5.5
5.5
5.60 5.60 5.40 73,900 500 0 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4.10 3.70 1,400 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 146,000 0 17,900 -0.1
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
16.3
16.3
15.80 16.30 15.80 200 0 0 0
ASM
5.6
5.6
5.67 5.70 5.59 359,000 600 120,800 -0.7
ASP
14
14
14.20 14.20 13.50 77,600 1,800 100 0.0
AST
65.6
65.6
65.60 65.60 65.60 600 400 0 0.0
ATA
0.3
0.3
0.40 0.40 0.30 500 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
38.5
38.5
39.10 39.10 38.04 1,100 0 0 0
AVG
8.1
8.1
8.20 8.30 8.10 1,700 0 0 0
BAB
10.7
10.7
10.70 10.80 10.60 8,800 0 0 0
BAF
32.6
32.6
32.50 32.70 32.40 2,279,000 1,154,000 78,000 35.1
BAL
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 1,300 0 0 0
BBT
13
13
13 13 12.60 900 0 0 0
BCA
19.1
19.1
19.40 19.40 19.10 1,500 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 9,500 0 3,000 0.0
BCE
5.5
5.5
5.50 5.50 5.31 7,600 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 400 0 0 0
BCM
42.3
42.3
43 43.50 42.30 385,400 400 21,200 -0.9
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
27 27 27 100 0 0 0
BDT
9
9
9 9.30 9 2,800 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
47.6
47.6
48.80 48.80 46 37,900 1,900 13,400 -0.6
BGE
2.8
2.8
2.80 2.80 2.70 73,800 1,400 0 0.0
BGW
16
16
16 16 16 0 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
29.8
29.8
30.13 30.41 29.75 1,900 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
BIC
20.5
20.5
20.69 20.69 20.40 1,300 300 0 0.0
BID
36.5
36.5
36.45 36.70 36.35 2,364,100 159,100 78,600 2.9
BIG
4.6
4.6
4.70 4.70 4.50 351,500 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BKC
12.8
12.8
13 13 12.60 3,300 0 0 0
BKG
2.0
2.0
1.93 1.98 1.89 153,700 0 0 0
BLF
2.6
2.6
2.40 2.60 2.40 600 0 0 0
BLI
8.4
8.4
8.20 8.40 8.20 1,400 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
BLT
17
17
17 17 17 300 0 0 0
BMC
11.1
11.1
11.15 11.15 11 4,400 0 0 0
BMD
12
12
12 12 12 800 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 300 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.6
13.6
13.80 13.80 13.51 48,500 0 8,300 -0.1
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMP
143
143
143.90 144.10 143 71,300 1,900 9,800 -1.1
BMS
13.2
13.2
13.20 13.20 13 44,100 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 715,100 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BOT
1.5
1.5
1.40 1.50 1.30 176,200 100 0 0.0
BPC
13.4
13.4
11.05 13.40 11.05 500 0 0 0
BQB
3.3
3.3
4.10 4.10 3.30 600 0 0 0
BQP
15.2
15.2
15.20 15.20 15.20 600 0 0 0
BRC
11
11
10.70 11 10.70 2,600 0 0 0
BRR
17.2
17.2
17.20 17.20 17.20 500 0 0 0
BRS
20
20
20.20 20.20 20 600 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 18 100 0 0 0
BSI
29.3
29.3
29.25 29.55 29.15 213,200 1,700 0 0.0
BSL
12.4
12.4
12.50 12.50 12.40 2,500 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 13,500 0 0 0
BSR
26.8
26.8
26.95 27.10 26.75 4,903,700 29,900 471,000 -11.9
BT1
12
12
10.90 12 10.90 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
19.80 19.80 19.80 100 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.8
6.8
6.94 6.94 6.81 28,100 0 0 0
BTS
4.8
4.8
4.80 4.80 4.70 500 0 400 0.0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
99
99
91 99 91 200 0 0 0
BVB
11.9
11.9
11.90 11.95 11.80 376,200 0 6,100 -0.1
BVG
2.9
2.9
2.80 2.90 2.80 7,500 0 0 0
BVH
65.4
65.4
64.30 65.40 64.10 458,800 49,400 38,800 0.7
BVL
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.7
28.7
29.80 30.10 28.70 1,325,100 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.0
42.0
42.10 42.10 41.60 32,200 0 4,400 -0.2
BWS
32
32
31.40 32 31.20 13,700 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16
16
16 16 16 100 0 0 0
C32
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C47
8.9
8.9
8.80 9 8.70 9,900 0 200 0.0
C4G
5.5
5.5
5.50 5.60 5.50 91,900 0 0 0
C69
16.8
16.8
17.10 17.50 16.80 553,300 21,000 71,400 -0.9
C92
3.6
3.6
3.60 3.60 3.60 700 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 28,600 0 0 0
CAG
5.7
5.7
5.70 5.90 5.60 3,600 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.7
42.7
42.50 43 42.50 2,200 0 0 0
CAR
16.3
16.3
16.30 16.30 16.30 500 0 0 0
CAT
13.7
13.7
14.90 14.90 13.70 32,200 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CC1
37.2
37.2
37.24 37.24 37.24 0 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CCC
7.1
7.1
7.13 7.13 7.13 500 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CCL
3.6
3.6
3.60 3.60 3.58 1,400 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
19.6
19.6
19.50 19.85 19.30 146,900 0 3,500 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.30 25.40 25.30 1,800 400 100 0.0
CDO
1.3
1.3
1.40 1.50 1.30 31,000 0 0 0
CDP
10.9
10.9
10.90 10.90 10.90 100 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 4,600 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 17,300 0 0 0
CEO
13.2
13.2
12.90 13.20 12.70 6,393,200 1,118,100 293,200 10.9
CET
3.3
3.3
3.10 3.30 3.10 1,500 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
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.5
25.5
26.10 26.10 25.50 6,000 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.3
9.3
9.30 9.50 9.10 6,600 0 0 0
CID
7.2
7.2
7.90 7.90 7.20 700 0 0 0
CIG
7.0
7.0
6.85 7.34 6.80 6,700 0 0 0
CII
14.3
14.3
14.65 14.65 14.20 9,973,600 200,300 379,000 -2.6
CIP
1.6
1.6
1.60 1.60 1.60 100 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
57.9
57.9
58.19 58.19 57.77 13,100 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 900 0 0 0
CKG
5.8
5.8
5.95 5.95 5.83 29,500 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
57.1
57.1
57.10 57.10 57.10 0 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 400 0 0 0
CLI
27.6
27.6
27.30 27.70 27.30 63,900 0 0 0
CLL
27.1
27.1
27.25 27.30 27 2,200 0 200 0.0
CLM
56
56
56 56 56 0 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
13
13
13 13 13 17,800 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 500 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
23.8
23.8
23.95 24.05 23.75 168,900 28,700 18,100 0.3
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
17.8
17.8
15.10 17.80 15.10 1,400 0 0 0
CMN
16.5
16.5
16.70 16.70 16.50 5,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.5
5.5
5.70 5.90 5.50 38,600 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
4.85 4.85 4.75 17,600 500 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
28.80 28.80 28.80 300 0 0 0
CNG
21.8
21.8
21.75 21.80 21.70 1,700 300 300 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
26.8
26.8
26.80 26.80 26.80 200 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16
16
16 16 16 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 400 0 0 0
CQN
29.8
29.8
29.80 29.90 29.60 43,800 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CRC
5.3
5.3
5.23 5.28 5.22 134,300 200 0 0.0
CRE
6.6
6.6
6.80 6.80 6.45 383,700 7,700 56,100 -0.3
CRV
25
25
25 25 25 0 0 0 0
CSC
9.5
9.5
9.90 9.90 9.50 33,500 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.2
13.2
13.05 13.30 12.90 219,500 100 4,100 -0.1
CST
10.3
10.3
10.40 10.40 10.20 300 0 0 0
CSV
22
22
22.20 22.40 21.90 388,700 7,400 12,300 -0.1
CT3
7
7
7 7 7 0 0 0 0
CT6
6.2
6.2
6.20 6.20 6.20 200 0 0 0
CTB
16.2
16.2
16.70 16.70 16.20 11,700 0 0 0
CTD
61.9
61.9
61.20 62.40 61.20 217,500 12,000 1,800 0.6
CTF
20.5
20.5
20.80 20.80 20.25 336,600 13,500 11,400 0.0
CTG
31.4
31.4
31.50 31.80 31.40 5,289,600 582,300 1,440,000 -27.0
CTI
16.9
16.9
16.90 17 16.85 177,600 0 2,100 0.0
CTP
6.5
6.5
6.70 6.70 6.30 71,100 0 0 0
CTR
75.6
75.6
75.50 75.90 75.20 150,000 11,300 16,100 -0.4
CTS
23.1
23.1
23.20 23.85 23.10 1,271,200 5,700 3,100 0.1
CTT
15.9
15.9
15.90 15.90 15.90 1,600 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CTX
4.9
4.9
5 5 4.90 13,800 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 247,600 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 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
23.7
23.7
23.27 23.69 23.23 34,600 0 18,200 -0.5
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.7
14.7
14.60 14.70 14.50 1,500 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.27 2.41 2.23 120,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.0
8.0
7.95 7.95 7.95 300 0 0 0
DBC
16.8
16.8
16.90 17.15 16.80 2,305,900 37,500 48,200 -0.2
DBD
47.8
47.8
47.30 47.75 47.25 14,900 0 900 0.0
DBM
27.8
27.8
27.80 27.80 27.80 200 0 0 0
DBT
13.1
13.1
13.20 13.20 13.10 400 0 0 0
DC1
5.8
5.8
5.10 5.80 5.10 300 0 100 0.0
DC2
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DC4
6.7
6.7
6.75 6.85 6.71 121,800 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.6
38.6
38.50 38.90 38.40 587,900 0 0 0
DCM
32.6
32.6
32.65 32.70 31.90 3,346,700 11,700 445,500 -14.0
DCR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DCS
0.7
0.7
0.60 0.70 0.60 92,000 0 0 0
DCT
0.4
0.4
0.50 0.50 0.40 300 0 0 0
DCV
126.9
126.9
126.90 126.90 126.90 0 0 0 0
DDB
9
9
9 9 9 0 0 0 0
DDG
1
1
0.90 1 0.90 139,100 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
18.2
18.2
18.60 18.60 18.10 135,500 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 204,400 0 0 0
DGC
42.1
42.1
41.53 42.78 41.53 2,136,400 50,100 378,600 -15.6
DGT
3.8
3.8
3.90 3.90 3.80 79,600 0 0 0
DGW
39.2
39.2
40.20 40.30 38.68 2,700,000 743,900 1,071,100 -13.0
DHA
51.8
51.8
50.50 52.10 50.50 16,500 0 600 0.0
DHB
11.2
11.2
11.30 11.30 11 31,300 0 0 0
DHC
34.8
34.8
35.61 35.81 34.35 632,600 69,000 68,000 0.0
DHD
26.5
26.5
26.50 26.50 26.50 500 0 0 0
DHG
90.6
90.6
91.26 91.26 90.59 6,900 2,800 0 0.3
DHM
7.1
7.1
7.07 7.12 6.70 11,600 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
50.7
50.7
50.91 50.91 49.82 7,700 0 0 0
DIC
0.7
0.7
0.80 0.80 0.70 11,300 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DIG
10.5
10.5
10.61 10.66 10.38 7,543,300 608,200 150,600 5.1
DIH
7.2
7.2
7.20 7.20 7.20 8,300 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 35,200 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 2.20 272,800 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DMC
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DMX
78
78
77.90 78.30 77.40 727,400 135,000 452,200 -24.7
DNA
22.1
22.1
22.10 22.10 22.10 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
9
9
9 9 9 6,000 0 0 0
DNH
45
45
45 45 45 300 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
31.2
31.2
31.20 31.20 31.20 0 0 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
29.4
29.4
29.50 29.50 29.41 200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61 61 60.80 2,000 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
29.1
29.1
28.90 29.20 28.60 274,800 0 5,300 -0.2
DPH
45
45
45 45 45 0 0 0 0
DPM
22.8
22.8
23.25 23.25 22.80 3,915,800 15,600 480,400 -10.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.1
37.1
37.40 37.60 37.05 166,300 50,000 21,800 1.1
DQC
9.4
9.4
9.35 9.40 9.35 2,600 0 0 0
DRC
10.2
10.2
10.35 10.40 10.20 163,200 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DRH
1.7
1.7
1.79 1.79 1.71 81,300 0 0 0
DRI
13.2
13.2
13.34 13.43 13.15 350,200 52,000 0 0.7
DRL
41.6
41.6
41.75 41.80 41.60 10,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.9
10.9
10.75 10.85 10.70 10,400 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.50 22.60 22.25 338,900 0 140,300 -3.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.4
12.4
12.60 12.80 12.20 185,800 0 0 0
DSN
36.8
36.8
36.60 36.80 36.60 400 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8
8
8.10 8.20 7.90 63,600 0 0 0
DTA
3.6
3.6
3.37 3.55 3.36 2,900 0 0 0
DTC
4.1
4.1
5.40 5.40 4.10 1,200 0 0 0
DTD
11.3
11.3
11.30 11.40 11.30 47,000 0 100 0.0
DTG
13.6
13.6
13.60 13.60 13.60 100 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 0 0 0 0
DTK
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DTL
10.7
10.7
10.60 10.70 10.60 500 0 0 0
DTP
61.9
61.9
61.50 63 61.50 2,300 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 0.80 0.70 77,700 0 0 0
DVM
4.9
4.9
4.80 4.90 4.70 93,800 0 0 0
DVN
17.2
17.2
17.38 17.38 17.19 22,800 0 0 0
DVP
74.1
74.1
74.20 74.20 73.91 10,300 1,400 0 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
11.80 11.80 11.30 23,867,500 476,900 10,740,000 -118.5
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.1
14.1
14.20 14.40 14 182,000 25,000 0 0.4
DXS
5.8
5.8
5.85 5.92 5.78 1,983,700 1,000 819,000 -4.8
DXV
3.4
3.4
3.36 3.36 3.36 100 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
16.7
16.7
16.70 16.70 16.70 300 0 0 0
EFI
2.2
2.2
2.10 2.20 2.10 400 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.1
17.1
17 17.20 16.90 2,701,600 2,700 246,400 -4.2
EIC
19.9
19.9
18 19.90 18 1,200 0 0 0
EID
18.6
18.6
19 19 18.60 1,400 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 1,200 0 0 0
ELC
14.4
14.4
14.31 14.41 14.22 182,300 200 10,400 -0.1
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
18.4
18.4
17.50 18.40 17.50 1,500 0 0 0
EVE
8.7
8.7
8.76 8.85 8.50 7,100 5,300 900 0.0
EVF
12.4
12.4
12.40 12.50 12.25 804,100 11,400 8,400 0.0
EVG
4.3
4.3
4.35 4.36 4.27 315,900 12,500 3,500 0.0
EVS
5.3
5.3
5.40 5.50 5.30 137,000 0 12,000 -0.1
F88
63.9
63.9
64.40 64.40 63.20 104,700 32,300 0 2.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.09 3.09 3.03 14,700 900 0 0.0
FCN
11.4
11.4
11.50 11.50 11.20 379,700 100 500 0.0
FCS
6.1
6.1
6.10 6.10 6.10 300 0 0 0
FDC
18.9
18.9
18.90 18.90 18.90 300 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 0 0 0 0
FIC
16.8
16.8
15.90 16.80 15.60 15,600 0 0 0
FID
1.4
1.4
1.30 1.40 1.30 10,200 0 0 0
FIR
3.8
3.8
3.83 3.83 3.69 189,800 0 0 0
FIT
3.0
3.0
3 3.04 2.99 162,000 0 0 0
FMC
33.7
33.7
33.70 33.70 33.65 14,000 900 0 0.0
FOC
62.1
62.1
62 62.50 62 15,100 2,200 0 0.1
FOX
64
64
64.50 64.50 63.90 42,400 0 0 0
FPT
66.2
66.2
65.91 66.36 65.82 3,549,500 1,225,200 264,800 69.8
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
142.7
142.7
142 143.90 139 250,600 31,100 17,700 1.9
FSO
8.5
8.5
9 9 8.50 400 0 0 0
FT1
38.8
38.8
38.20 39 38.20 900 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.30 0.40 0.30 67,900 0 0 0
FTS
22.5
22.5
22.70 22.85 22.35 514,600 600 10,600 -0.2
G20
0.6
0.6
0.60 0.60 0.60 200 0 0 0
G36
8.4
8.4
8.30 8.60 8.30 234,800 0 0 0
GAS
81.6
81.6
81.63 82.12 80.07 1,169,700 104,900 167,700 -5.2
GCB
5.9
5.9
5.90 5.90 5.90 100 0 0 0
GCF
19
19
18.50 19.10 18.50 17,700 0 0 0
GDA
11.3
11.3
11.25 11.35 11.25 24,500 0 0 0
GDH
9
9
9 9 9 600 0 0 0
GDT
15.9
15.9
15.80 16 15.80 8,300 0 100 0.0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
62.0
62.0
63.29 63.39 62.00 1,336,600 10,500 38,500 -1.8
GEG
12.9
12.9
12.80 12.85 12.70 387,400 21,400 0 0.3
GEL
29.0
29.0
29.20 29.30 28.95 1,710,400 82,800 11,800 2.1
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.0
26.0
26.10 26.35 25.70 6,875,000 176,000 224,100 -1.3
GGG
1.9
1.9
1.90 1.90 1.90 21,300 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
23.6
23.6
24 24 23.60 2,200 1,000 0 0.0
GIC
11.9
11.9
13.40 13.40 11.90 200 0 0 0
GIL
7.7
7.7
7.81 7.95 7.70 98,300 700 0 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
4 4 4 100 0 0 0
GMD
51.6
51.6
52 52.27 51.53 737,000 166,200 427,900 -20.3
GMH
7.0
7.0
6.96 6.96 6.96 200 0 0 0
GMX
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GND
24.8
24.8
24.80 24.80 24.80 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 1,200 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 100 0 0 0
GSP
9.7
9.7
9.80 9.89 9.60 54,300 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
9.87 9.87 9.87 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.5
31.5
32 32.10 31.35 1,809,200 0 27,700 -0.9
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 0 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAD
12.2
12.2
13.44 13.44 12.16 3,000 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 100 0 0 0
HAG
14
14
14.05 14.15 14 1,159,700 0 150,700 -2.1
HAH
47.2
47.2
47.20 47.70 47 433,100 17,700 152,100 -6.3
HAM
42
42
42 42 42 0 0 0 0
HAN
7.7
7.7
7.10 7.70 7.10 10,800 0 0 0
HAP
7.3
7.3
7.39 7.39 7.15 36,600 0 3,200 0.0
HAR
2.5
2.5
2.67 2.68 2.49 172,700 3,000 200 0.0
HAS
10.4
10.4
10.35 10.80 10 14,600 13,600 0 0.1
HAT
28
28
26.30 28.40 26.30 600 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.9
8.9
9.05 9.05 8.91 34,000 100 3,600 0.0
HBC
3.9
3.9
3.80 4 3.50 339,400 0 1,100 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 0 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 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.3
23.3
23.10 23.30 23 13,000 0 0 0
HCD
6.3
6.3
6.30 6.34 6.23 48,700 0 200 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.4
26.4
26.50 26.50 26.05 2,635,800 777,000 73,300 18.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
9.20 9.20 8 9,100 0 0 0
HD6
7.9
7.9
7.90 7.90 7.90 2,000 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 100 0 0 0
HDA
6.7
6.7
6.70 6.80 6.60 260,900 0 0 0
HDB
21.8
21.8
21.80 21.92 21.56 8,992,100 894,200 2,760,600 -50.6
HDC
11.7
11.7
11.85 11.95 11.70 683,900 15,000 12,100 0.0
HDG
17.5
17.5
16.85 17.70 16.75 3,936,500 1,425,600 166,300 21.7
HDM
31.8
31.8
31.90 32 31.80 6,700 0 0 0
HDP
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEC
28
28
28 28 28 1,600 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEP
11
11
11 11 11 200 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 10,000 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 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
115.5
115.5
115.80 115.80 115.40 1,800 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
80
80
80 80 80 100 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 125,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.4
16.4
16.25 16.45 16.20 685,200 27,500 43,500 -0.3
HHS
10.9
10.9
10.75 10.95 10.65 975,000 5,000 6,400 0.0
HHV
10.0
10.0
10.05 10.05 9.96 2,512,900 400 67,200 -0.7
HID
3.4
3.4
3.37 3.40 3.32 164,700 0 12,300 0.0
HII
8.9
8.9
8.90 8.98 8.89 302,400 74,300 3,000 0.6
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 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 103,600 0 0 0
HKT
13
13
13 13.30 12.40 32,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
608
608
608 608 608 300 300 300 0
HLC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HLD
13.2
13.2
13.10 13.20 13.01 37,200 700 0 0.0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.80 10.85 10.70 3,400 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
16.90 16.90 16.90 0 0 0 0
HMR
9.4
9.4
9.30 9.40 9.30 300 0 0 0
HMS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HNA
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.29 9.29 9.09 16,000 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.5
6.5
6.40 6.60 6.40 781,800 201,500 0 1.3
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.5
8.5
8.50 8.60 8.40 396,100 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 3.90 800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28.2
28.2
27.65 28.30 27.65 55,700 1,300 0 0.0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.4
16.4
16.30 16.40 16.30 800 300 0 0.0
HPG
21.7
21.7
21.75 21.80 21.60 13,920,900 1,293,600 4,591,900 -71.6
HPH
15.5
15.5
15.50 15.50 15.50 300 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 100 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
24.1
24.1
24.20 24.20 24.10 1,000 0 0 0
HPX
4.1
4.1
4.07 4.15 4.07 1,193,800 0 0 0
HQC
2.2
2.2
2.16 2.17 2.15 1,780,800 290,000 0 0.6
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
32.1
32.1
32 32.15 32 3,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.65 10.85 10.60 2,349,000 25,900 132,400 -1.1
HSL
10.2
10.2
10.40 10.75 9.70 535,800 4,900 4,200 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 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.70 1,000 0 0 0
HT1
12.2
12.2
12.12 12.41 12.07 172,000 200 7,700 -0.1
HTC
31.2
31.2
31.19 31.19 31.19 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 2,600 0 0 0
HTG
33.6
33.6
33.60 33.60 33.60 200 0 0 0
HTI
18.7
18.7
18.80 18.80 18.65 4,900 0 0 0
HTL
19.5
19.5
19.33 19.51 19.33 1,500 100 0 0.0
HTM
10.1
10.1
10.40 11.50 10.10 7,500 0 0 0
HTN
6.2
6.2
6.19 6.33 6.13 568,200 200 0 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.30 1.70 1.30 200 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HU1
4.9
4.9
4.92 4.92 4.92 300 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HU4
9
9
9 9 9 100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 200 0 0 0
HUB
11.3
11.3
11.52 11.52 11.30 4,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.7
12.7
12.80 13 12.70 1,384,300 3,600 17,400 -0.2
HVA
2.3
2.3
2.20 2.30 2.20 10,100 0 0 0
HVH
11.1
11.1
11 11.20 10.90 318,700 0 13,000 -0.1
HVN
22.5
22.5
22.60 22.70 22.50 497,600 9,700 16,100 -0.1
HVT
23.5
23.5
23.50 23.60 23.50 2,100 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 4,100 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 700 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
1.5
1.5
1.60 1.60 1.50 5,100 0 0 0
ICG
10.6
10.6
10.60 10.70 10.60 7,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
24.70 25.28 24.70 1,500 0 0 0
ICT
17
17
17 17 17 100 0 0 0
IDC
31.9
31.9
32 32.40 31.80 626,600 0 381,700 -12.2
IDI
4.9
4.9
4.88 4.97 4.88 146,900 0 0 0
IDJ
3.6
3.6
3.60 3.70 3.50 314,800 0 26,200 -0.1
IDP
207.4
207.4
207.40 207.40 207.40 100 0 0 0
IDV
21.1
21.1
21.20 21.20 21.10 27,200 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
7.2
7.2
7.28 7.34 7.15 1,673,000 23,000 70,800 -0.3
ILA
6.4
6.4
6.30 6.40 6.30 3,000 0 0 0
ILB
18.9
18.9
18.80 18.90 18.75 7,500 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
20
20
20 20 20 100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.9
38.9
39.40 39.40 36.65 4,200 100 200 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
35.5
35.5
35.50 35.50 35.50 100 0 0 0
IPA
13.4
13.4
13.30 13.40 12.70 40,400 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
23.2
23.2
23.20 23.20 23.20 0 0 0 0
IST
30.7
30.7
31.31 31.31 30.67 1,700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.1
9.1
9.28 9.28 9.06 67,400 0 0 0
ITD
11.8
11.8
11.80 11.80 11.50 11,400 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 111,800 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 100 0 0 0
IVS
6.6
6.6
6.60 6.60 6.30 33,800 13,200 600 0.1
JOS
1.2
1.2
1.20 1.30 1.10 24,000 0 0 0
JVC
2.9
2.9
2.92 2.96 2.92 111,200 7,600 16,500 0.0
KBC
27.1
27.1
26.90 27.15 26.85 909,300 8,500 46,600 -1.0
KCB
9.6
9.6
9.70 9.70 9.60 11,300 0 0 0
KDC
51.9
51.9
51.20 51.90 51.20 38,000 1,500 6,800 -0.3
KDH
15.7
15.7
16.05 16.14 15.68 6,937,100 42,600 2,943,700 -50.3
KDM
20.2
20.2
20.20 20.20 20.20 1,500 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.84 4.87 4.80 1,548,000 99,000 16,800 0.4
KHP
9.8
9.8
9.80 9.80 9.79 800 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 0 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 12.20 168,100 2,000 5,300 0.0
KMR
2.3
2.3
2.29 2.35 2.29 28,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.1
34.1
34 34.10 33.20 262,100 34,000 16,500 0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.35 13.40 13.20 582,500 30,200 700 0.4
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
81.5
81.5
79.70 81.80 79 150,400 26,700 0 2.1
KSQ
0.9
0.9
0.90 0.90 0.80 3,100 0 0 0
KST
13
13
13 13 13 200 0 0 0
KSV
112.7
112.7
113.30 114.50 112.60 35,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
20.8
20.8
20.80 20.80 20.80 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 0.90 213,400 0 0 0
L10
23.5
23.5
23.85 23.85 23.50 1,200 0 0 0
L12
4.3
4.3
4.31 4.31 4.31 0 0 0 0
L14
20.3
20.3
20.50 20.80 20 35,000 0 0 0
L18
14.9
14.9
15.10 15.10 14.60 29,900 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 200 0 0 0
L40
22.1
22.1
22.40 22.80 21.20 29,900 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L45
1
1
1 1 1 300 0 0 0
L61
1.3
1.3
1.50 1.50 1.30 300 0 0 0
L62
1.8
1.8
1.90 1.90 1.80 600 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.50 19.85 19.50 3,200 0 0 0
LAI
8.1
8.1
8 8.10 8 700 0 0 0
LAS
11.1
11.1
11.20 11.29 11.11 78,800 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
15
15
14.80 15 14.80 2,100 0 0 0
LBM
28.1
28.1
27.80 28.05 27.50 8,600 5,800 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.18 7.27 7.10 609,100 7,100 134,100 -0.9
LCM
0.6
0.6
0.60 0.60 0.50 36,700 0 0 0
LDG
2.7
2.7
2.69 2.70 2.66 396,200 0 2,500 0.0
LDP
7.8
7.8
7.70 7.80 7.60 26,900 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
4.5
4.5
4.60 4.70 4.50 77,800 0 0 0
LHC
46
46
45 46.10 44.20 6,800 0 100 0.0
LHG
26.2
26.2
25.90 26.30 25.40 141,800 26,500 0 0.7
LIC
35.3
35.3
32.80 35.30 32.80 15,800 0 0 0
LIG
3.3
3.3
3.30 3.30 3.20 127,000 0 0 0
LIX
24.9
24.9
24.90 24.95 24.50 9,500 1,100 100 0.0
LKW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
LLM
32.1
32.1
34.90 34.90 31.80 19,200 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 100 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
6.3
6.3
6 6.30 6 800 0 0 0
LMH
0.9
0.9
0.80 0.90 0.80 26,900 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 300 0 0 0
LPB
49
49
48.70 49.25 48.45 1,968,700 478,000 157,200 15.7
LPS
23.8
23.8
24.80 25.20 23.05 1,698,600 1,000 0 0.0
LPT
7.5
7.5
7.47 7.47 7.47 100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.2
34.2
33.60 34.20 33.40 35,700 0 0 0
LSS
8.0
8.0
8.04 8.05 7.98 34,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
19.7
19.7
19.80 19.80 19.70 3,500 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 100 0 0 0
MAC
11.9
11.9
11.90 11.90 11.80 300 0 0 0
MAS
34
34
34 34 34 2,000 0 0 0
MBB
20.6
20.6
20.60 20.85 20.55 8,857,700 706,000 1,779,400 -22.1
MBG
2.3
2.3
2.40 2.40 2.20 216,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.7
17.7
17.70 17.90 17.60 1,861,200 100 5,700 -0.1
MBT
10.6
10.6
8.70 10.60 8.70 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 9,400 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 3,600 0 0 0
MCH
142
142
141.90 142.20 141 918,100 825,400 111,300 101.4
MCM
26.8
26.8
26.50 26.90 26.50 38,900 100 2,100 -0.1
MCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MCP
28
28
28 28 27.90 25,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
MDG
37.8
37.8
36.95 38 36.90 7,100 0 0 0
MEC
1.1
1.1
1.30 1.30 1.10 8,100 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.4
6.4
5.90 6.40 5.60 5,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.8
29.8
30 30.10 29.70 2,900 0 0 0
MGC
9.7
9.7
9.80 9.80 9.70 900 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
7.66 7.66 7.65 10,300 0 0 0
MIC
9
9
9 9 9 200 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16
16
15.85 16.05 15.85 65,600 11,000 1,700 0.1
MKP
27
27
27 27 27 0 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 0 0 0 0
MLS
15.8
15.8
15.80 15.80 15.80 600 0 0 0
MML
28.8
28.8
28.80 28.80 28.60 10,700 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
14.40 14.70 14.30 5,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 46,100 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 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.2
13.2
13.35 13.35 13.15 3,648,000 83,400 593,600 -6.7
MSH
30.5
30.5
30.50 30.50 30.35 26,200 1,000 5,200 -0.1
MSN
69
69
68.50 69.10 68.50 2,788,500 909,500 1,085,600 -12.1
MSR
48.0
48.0
46.52 47.99 45.54 1,805,000 0 0 0
MST
10.2
10.2
10.10 10.20 10 2,171,900 74,900 51,200 0.2
MTA
10.2
10.2
10.00 10.19 10.00 4,900 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
4.4
4.4
4.40 4.40 4.40 100 0 0 0
MTP
15.4
15.4
15.40 15.40 15.40 200 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 4,000 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14.2
14.2
13.50 14.20 13.50 5,500 0 4,000 -0.1
MVC
12.2
12.2
12.00 12.19 11.90 30,300 0 0 0
MVN
65.9
65.9
66.80 68.50 65.90 11,900 0 0 0
MWG
72.1
72.1
72.24 72.63 71.84 2,437,300 4,200 1,000 0.2
MZG
12.5
12.5
12.80 12.85 12.50 1,515,500 39,800 129,900 -1.1
NAB
11.6
11.6
11.45 11.60 11.35 1,058,700 0 159,300 -1.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.50 48.65 48.20 763,100 17,700 300,000 -13.6
NAG
7
7
6.80 7 6.70 94,400 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 0 0 0 0
NAV
14
14
14.05 14.05 14 200 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 3,900 0 0 0
NBB
17.2
17.2
16.95 17.20 16.95 16,200 0 0 0
NBC
7.5
7.5
7.70 7.70 7.50 39,700 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.2
7.2
7 7.20 7 300 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.9
10.9
10.70 10.90 10.70 47,100 0 0 0
NCS
34.5
34.5
34.50 34.50 34.50 4,000 0 0 0
NCT
83.6
83.6
83.70 84 83.50 10,200 1,700 4,000 -0.2
ND2
32
32
32 32 32 100 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
7.9
7.9
7.85 7.94 7.75 104,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 600 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.1
5.1
5.09 5.09 5.09 100 0 0 0
NED
5.7
5.7
5.70 5.70 5.70 10,000 0 0 0
NET
55.0
55.0
54.99 54.99 54.99 300 0 0 0
NFC
51.5
51.5
51.50 51.50 51.50 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.0
8.0
8 8 7.87 33,100 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
58
58
58 58 58 100 0 0 0
NHH
9.7
9.7
9.65 9.70 9.55 7,300 0 200 0.0
NHT
11.4
11.4
11.30 11.40 11.30 6,700 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 0 0 0 0
NKG
10.8
10.8
10.80 10.95 10.70 1,379,200 36,900 134,200 -1.1
NLG
25.7
25.7
24.85 25.70 24.70 3,330,100 738,000 184,400 13.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.9
40.9
40.90 41 40.25 41,500 0 0 0
NNT
61
61
62.50 62.50 61 300 0 0 0
NO1
4.7
4.7
4.70 4.70 4.50 23,500 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 10,200 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
4.70 4.90 4.70 689,400 0 91,200 -0.4
NSC
64.8
64.8
64.80 64.80 64.80 2,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 12,900 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
11.0
11.0
11.02 11.02 11.02 2,200 0 0 0
NT2
20.5
20.5
20.60 20.60 20.35 499,200 0 0 0
NTC
128.1
128.1
127.30 128.50 127.30 9,900 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
50
50
50.50 50.50 50 2,500 0 0 0
NTL
12.2
12.2
12.30 12.30 12 345,300 0 0 0
NTP
50.1
50.1
50.10 50.20 49.80 68,700 1,500 200 0.1
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
12.1
12.1
12.20 12.30 12 506,900 51,000 12,000 0.5
NVL
13.0
13.0
13.00 13.20 12.91 8,959,100 0 0 0
NVP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NVT
7.5
7.5
7.51 7.51 7.49 2,800 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.2
3.2
3.40 3.40 3.20 1,000 0 0 0
OCB
10.6
10.6
10.90 10.95 10.55 4,794,600 0 0 0
OCH
6.5
6.5
6.50 6.50 6.40 31,500 0 0 0
ODE
46.5
46.5
46.20 46.50 46.20 19,200 0 0 0
OGC
2.2
2.2
2.19 2.19 2.16 166,800 0 0 0
OIL
13.6
13.6
13.80 14 13.50 1,243,900 0 0 0
ONE
9.8
9.8
9.50 9.80 9.50 500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20.05 20.05 20 2,000 0 0 0
ORS
13.7
13.7
13.80 13.85 13.60 988,300 0 0 0
PAC
14.9
14.9
15 15.25 14.15 194,400 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.2
19.2
19.35 19.35 18.85 454,000 0 0 0
PAP
29.9
29.9
30.20 30.20 29.90 2,100 0 0 0
PAS
2.2
2.2
2.20 2.20 2.10 5,900 0 0 0
PAT
69.0
69.0
63.74 69.02 63.74 96,500 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 300 0 0 0
PBP
10.9
10.9
10.60 10.97 10.60 1,100 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
20.35 20.40 20 1,214,900 0 0 0
PCB
8.7
8.7
8.80 9 8.60 383,400 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 100 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
18.4
18.4
18.50 18.60 18.40 95,700 0 0 0
PCM
12
12
12 12 12 8,000 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
22.9
22.9
22.55 22.93 22.18 37,400 0 1,000 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.7
85.7
85.40 85.70 85.21 1,800 0 0 0
PDR
12.2
12.2
12.15 12.30 12 3,580,300 0 0 0
PDV
8.3
8.3
8.23 8.30 8.23 5,400 0 0 0
PEG
3.5
3.5
3.10 3.50 3 3,500 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
37.90 38.20 37.80 289,200 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 1,500 0 0 0
PGB
9.7
9.7
9.80 9.80 9.70 7,700 0 0 0
PGC
13.8
13.8
13.80 13.80 13.20 32,800 0 0 0
PGD
21.4
21.4
21.46 21.46 21.41 1,200 0 0 0
PGI
22.6
22.6
22.50 22.55 22.50 1,200 0 0 0
PGN
6.3
6.3
6.20 6.30 5.90 10,500 0 0 0
PGS
69
69
61 69 61 2,500 0 2,000 -0.1
PGT
6.5
6.5
6.40 7 5.80 2,000 0 0 0
PGV
21.5
21.5
21.95 21.95 21.30 2,800 0 0 0
PHC
3.6
3.6
3.52 3.69 3.35 52,100 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
46.4
46.4
47.30 48 46 150,000 0 0 0
PHR
33.5
33.5
33.48 33.54 33.27 317,700 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
27.4
27.4
27.42 27.42 27.42 100 0 0 0
PIC
13.9
13.9
13.90 13.90 13.90 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.1
9.1
9.09 9.09 9.09 6,000 0 0 0
PIT
8.7
8.7
8.66 8.66 8.65 200 0 0 0
PIV
6.3
6.3
6.30 6.40 6.30 28,900 0 0 0
PJC
31.5
31.5
31.50 32 31.50 1,800 0 0 0
PJS
32.3
32.3
25 32.30 25 200 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20
20
20 20.10 19.70 104,300 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
4.2
4.2
4.26 4.32 4.24 15,300 0 0 0
PLX
36
36
36.20 36.25 35.75 3,267,100 0 0 0
PMB
9.9
9.9
9.90 9.99 9.72 8,800 0 0 0
PMC
110
110
111 111.90 109 2,100 0 300 0.0
PMG
6.5
6.5
6 6.50 6 5,800 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 0 0 0 0
PNC
27.2
27.2
27.22 27.22 27.22 100 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
40.1
40.1
39.50 40.50 38.20 8,025,100 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 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.6
3.6
3.50 3.90 3.40 3,281,900 0 0 0
POS
13.9
13.9
15.10 15.10 13.90 2,400 0 0 0
POT
21.9
21.9
21 22.50 21 4,100 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 600 0 0 0
POW
12.9
12.9
13 13.05 12.80 8,962,800 0 0 0
PPC
8.9
8.9
8.92 8.92 8.90 32,900 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.7
25.7
25.80 25.90 25.70 11,900 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
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.1
15.1
15.20 15.20 15 151,500 0 0 0
PPY
7
7
7 7.10 7 10,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
9.20 10.50 9.20 2,200 0 0 0
PRE
30.3
30.3
30.30 30.30 30.20 3,900 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.1
10.1
9 10.50 8.70 215,800 0 0 0
PSB
5
5
4.80 5 4.80 5,900 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12
12
12.10 12.10 11.90 1,900 0 0 0
PSE
9.8
9.8
9.44 9.80 9.44 900 0 800 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.70 8.80 8.60 78,400 0 0 0
PSL
5.6
5.6
5.60 5.60 5.60 600 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
13.6
13.6
14.20 14.20 13.60 2,400 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 1,400 0 0 0
PTB
31.1
31.1
31.24 31.24 30.81 19,700 0 0 0
PTC
5.5
5.5
5.27 5.52 5.27 1,800 0 0 0
PTD
4.8
4.8
4.80 4.80 4.50 66,500 1,800 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
18.60 18.60 18.60 0 0 0 0
PTL
1.8
1.8
1.80 1.80 1.78 49,500 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 9.60 100 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 1,700 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.80 1.80 1.70 161,300 0 0 0
PVB
21.5
21.5
22 22 21.40 31,700 0 0 0
PVC
12.1
12.1
12 12.40 12 274,500 0 0 0
PVD
19.2
19.2
19.35 19.50 19.10 2,075,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 600 0 0 0
PVG
5.7
5.7
5.70 5.80 5.60 32,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.5
66.5
65.90 66.90 65.80 4,700 200 0 0.0
PVL
2.2
2.2
2.30 2.30 2.20 95,900 0 0 0
PVM
18
18
18 18 18 7,100 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 7,400 0 0 0
PVP
17.2
17.2
17.55 17.55 17.17 322,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 9,200 0 0 0
PVS
32.3
32.3
32.50 32.83 31.92 1,917,400 389,700 58,800 12.7
PVT
20.2
20.2
20.50 20.65 20.05 2,090,500 0 0 0
PVV
1.3
1.3
1.10 1.30 1.10 1,800 0 0 0
PVX
1.5
1.5
1.60 1.60 1.50 364,900 0 0 0
PVY
1.9
1.9
1.80 1.90 1.60 13,100 0 0 0
PWA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PWS
15
15
15 15 15 0 0 0 0
PXA
0.6
0.6
0.50 0.60 0.50 3,800 0 0 0
PXI
0.5
0.5
0.60 0.70 0.50 36,600 0 0 0
PXL
10.7
10.7
10.70 10.70 10.70 17,000 0 0 0
PXM
0.4
0.4
0.30 0.40 0.30 14,600 0 0 0
PXS
2.3
2.3
2.40 2.40 2.30 7,000 0 0 0
PXT
1.3
1.3
1.20 1.30 1.20 17,100 0 0 0
QBS
0.5
0.5
0.50 0.50 0.40 73,000 0 0 0
QCC
12.7
12.7
15.80 15.80 12.70 11,700 0 0 0
QCG
11
11
11 11.15 10.95 145,400 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
31.4
31.4
30 31.40 30 500 0 0 0
QNS
48.9
48.9
48 49.20 48 420,800 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 5,000 0 0 0
QNW
17
17
17 17 17 300 0 0 0
QPH
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QSP
22
22
22 22 22 200 0 0 0
QST
23
23
22.40 23 22.10 3,000 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 11.20 11.10 35,100 0 0 0
RAL
76.6
76.6
77.40 77.40 76.60 1,400 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
11.10 11.30 11.10 1,500 0 0 0
REE
45.6
45.6
45.30 45.65 45.25 182,700 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 200 0 0 0
RIC
6.9
6.9
6.20 6.90 6.20 400 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.3
8.3
7.89 8.30 7.84 17,200 0 0 0
S12
2.1
2.1
1.80 2.40 1.80 1,600 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 0 0 0 0
S55
62.5
62.5
62.50 62.50 62.50 100 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
7.6
7.6
7.80 7.80 7.30 53,800 0 0 0
SAB
45.4
45.4
45.20 45.50 44.90 352,900 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 300 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,300 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.1
6.1
5.90 6.10 5.90 116,200 0 0 0
SAS
34.2
34.2
33.90 34.20 33.80 10,100 0 0 0
SAV
12.6
12.6
12.55 12.55 12.55 400 0 0 0
SB1
7.1
7.1
6.70 7.10 6.70 1,300 0 0 0
SBA
24.9
24.9
24.85 24.85 24.85 2,000 0 0 0
SBB
19.8
19.8
19.90 19.90 19.80 41,000 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
14.2
14.2
14.25 14.35 13.95 355,900 0 0 0
SBH
38.9
38.9
38.80 38.90 38.80 500 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 1,000 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 4.40 316,200 0 0 0
SBT
23
23
22.85 23 22.70 1,197,500 0 0 0
SBV
6.1
6.1
5.90 6.10 5.80 600 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 100 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
65.5
65.5
65.10 65.60 65.10 22,700 0 0 0
SCI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 600 0 0 0
SCL
28.1
28.1
28.30 28.60 27.90 134,500 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.48 4.55 4.48 568,800 0 0 0
SCS
44.1
44.1
44.50 44.50 44 67,500 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 0 0 0 0
SD4
2.4
2.4
2.30 2.40 2.30 900 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 100 0 0 0
SD6
1.8
1.8
1.90 1.90 1.70 2,200 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
10.7
10.7
10.70 10.70 10.50 31,000 0 700 0.0
SDA
1.8
1.8
1.80 1.90 1.80 28,700 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 5,600 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
10
10
10 10 10 2,000 0 0 0
SDN
20
20
20 20 20 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 1,000 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30
30
30 30 30 200 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
77.6
77.6
75.56 78.44 75.56 70,800 0 0 0
SEB
44.8
44.8
44.90 44.90 44.80 300 0 0 0
SED
15.6
15.6
15.60 15.60 15.60 1,100 0 0 0
SEP
17
17
17 17 17 400 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 4,200 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
12.5
12.5
12.70 12.70 12.50 400 0 0 0
SGC
107.0
107.0
107.01 107.01 107.01 0 0 0 0
SGD
13.5
13.5
14.60 14.60 13.30 700 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 1,000 0 0 0
SGN
53.3
53.3
53.80 53.80 53.30 900 0 0 0
SGP
19.8
19.8
20 20.20 19.70 84,100 0 0 0
SGR
10
10
9.83 10.05 9.83 37,800 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
9.4
9.4
9.90 9.90 9.30 4,900 0 0 0
SHA
3.9
3.9
3.84 3.96 3.83 8,300 0 0 0
SHB
12.1
12.1
11.95 12.10 11.90 61,718,100 0 0 0
SHC
10
10
10 10 10 1,300 0 0 0
SHE
6.2
6.2
5.80 6.20 5.80 600 0 0 0
SHI
14.2
14.2
14.15 14.15 14.05 146,500 0 0 0
SHN
6.1
6.1
6.30 6.30 6 109,600 0 2,100 0.0
SHP
31.1
31.1
31.15 31.50 31.10 2,000 0 0 0
SHS
14.7
14.7
14.88 14.98 14.69 9,383,000 500 259,800 -4.0
SID
10.9
10.9
11.10 11.10 10.90 3,500 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.9
48.9
49.65 49.65 48.90 60,600 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
18
18
18 18 18 100 0 0 0
SJD
14.0
14.0
13.90 13.95 13.85 72,000 0 0 0
SJE
12.2
12.2
12.30 12.30 12.10 1,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.1
20.1
20.10 20.10 20.10 300 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
58.1
58.1
58.60 59.20 58.10 21,900 0 0 0
SKG
7.7
7.7
7.63 7.68 7.57 28,000 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 400 0 0 0
SKV
22.7
22.7
22.90 22.90 22.70 3,300 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
150
150
148.20 150 148.20 1,200 0 0 0
SMA
6.8
6.8
6.80 6.80 6.80 800 0 0 0
SMB
40.1
40.1
40.45 40.70 40 12,500 0 0 0
SMC
10.1
10.1
9.99 10.05 9.90 28,400 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SMT
10.1
10.1
10.60 10.60 9.10 500 0 0 0
SNC
19
19
19 19 19 0 0 0 0
SNZ
22.7
22.7
22.65 22.65 22.65 200 0 0 0
SP2
27.5
27.5
27.50 27.50 27.50 0 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
9.7
9.7
9.90 9.90 9.70 700 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 1.80 1.70 70,200 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 300 0 0 0
SRC
39
39
35.60 39 35.60 2,400 0 0 0
SRF
6.7
6.7
6.86 6.86 6.57 5,900 0 0 0
SSB
17.5
17.5
18.30 18.35 17.45 1,967,500 0 0 0
SSC
22
22
22 22 22 200 0 0 0
SSG
5.6
5.6
5.60 5.70 5.60 1,300 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
21.1
21.1
21 21.20 20.95 11,573,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.08 2.09 2.04 94,400 0 0 0
STB
77.3
77.3
74.50 77.40 74.50 5,480,800 0 0 0
STC
11.8
11.8
11.90 11.90 11.80 200 0 0 0
STD
5.6
5.6
5.50 5.60 5.50 400 0 0 0
STG
28.1
28.1
28.10 28.10 28.10 0 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.22 8.22 8.15 7,500 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 3,800 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.8
16.8
16.15 16.75 16.15 700 0 0 0
SVD
4.4
4.4
4.61 4.62 4.43 13,800 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.4
3.4
3.40 3.50 3.30 216,300 0 0 0
SVT
9.6
9.6
9.40 9.63 9.40 19,600 0 0 0
SWC
24
24
23.80 24.20 23.80 5,400 0 0 0
SZB
40.3
40.3
40.20 40.30 40.20 3,500 0 0 0
SZC
18.8
18.8
18.83 19.11 18.78 188,300 0 0 0
SZE
7.6
7.6
7.61 7.61 7.61 300 0 0 0
SZG
33
33
33 33 33 100 0 0 0
SZL
29.3
29.3
29.63 29.63 29.07 26,100 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 300 0 0 0
TA9
10.2
10.2
10.10 10.20 10 14,600 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.3
22.3
22.30 22.50 22.30 13,200 0 0 0
TAL
24.6
24.6
24.25 24.70 24 68,300 0 0 0
TAR
2.5
2.5
2.60 2.60 2.40 33,200 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 32 0 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.2
6.2
6.20 6.20 6.20 400 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.6
32.6
32.20 32.80 32 12,024,400 0 0 0
TCD
1.1
1.1
1.10 1.20 1.10 1,278,200 0 0 0
TCH
12.2
12.2
11.95 12.30 11.90 4,809,200 0 0 0
TCI
9.7
9.7
9.40 9.70 9.40 30,100 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
29.4
29.4
29.10 29.40 29.10 6,300 0 0 0
TCM
17
17
17 17.05 16.80 474,300 0 0 0
TCO
10.8
10.8
10.90 11 10.70 244,500 0 0 0
TCR
2.2
2.2
2.17 2.17 2.17 0 0 0 0
TCT
17.7
17.7
17.75 17.75 17.70 500 0 0 0
TCW
29.3
29.3
29.40 29.40 29.30 1,500 0 0 0
TCX
40.4
40.4
39.60 40.60 39.40 1,923,400 0 0 0
TD6
6.1
6.1
6.10 6.10 6 18,200 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 200 0 0 0
TDC
7.2
7.2
7.15 7.22 7.14 11,000 0 0 0
TDF
7.5
7.5
7.50 7.50 7.50 400 0 0 0
TDG
2.3
2.3
2.34 2.34 2.27 15,400 0 0 0
TDH
3.3
3.3
3.24 3.39 3.24 239,600 0 0 0
TDM
59.6
59.6
59.60 59.60 59.60 500 0 0 0
TDP
30.0
30.0
30.14 30.18 30 341,400 0 0 0
TDS
7.9
7.9
8 8 7.90 2,600 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 20,100 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 0 0 0 0
TED
63
63
63 63 63 0 0 0 0
TEG
6.0
6.0
5.95 6.08 5.80 11,300 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.9
41.9
41 43 41 700 0 0 0
TGP
7.3
7.3
6.30 7.30 6.30 21,300 0 0 0
TH1
6.5
6.5
6.30 6.50 6.30 1,400 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
137.2
137.2
140 140.30 135.10 11,800 300 4,800 -0.6
THG
29.2
29.2
29.50 29.70 29.15 6,300 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 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TID
18.6
18.6
20.40 20.40 18.60 900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.90 6 5.80 315,600 100 0 0.0
TIN
107.6
107.6
104 107.60 104 18,600 0 0 0
TIP
16.1
16.1
16.16 16.25 16.11 8,800 0 0 0
TIS
4.3
4.3
4.10 4.30 4.10 1,000 0 0 0
TIX
39
39
39 39 39 400 0 0 0
TJC
9.9
9.9
9.30 9.90 9.20 1,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 1,900 0 0 0
TL4
8.1
8.1
8 8.10 8 19,400 0 0 0
TLD
8.3
8.3
8.28 8.28 8.10 26,000 0 0 0
TLG
51.5
51.5
51.80 52.30 51.50 54,800 0 0 0
TLH
3.9
3.9
3.91 3.94 3.85 84,200 0 0 0
TLP
10.8
10.8
11 12.60 10.80 123,200 0 0 0
TMB
47.5
47.5
47.90 47.90 47 1,600 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.1
53.1
53.10 53.40 53.10 2,600 0 0 0
TMS
33.1
33.1
33.11 33.11 33.11 300 0 0 0
TMT
11.4
11.4
11.05 11.40 11 3,500 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.9
12.9
13 13 12.90 200 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 0 0 0 0
TNG
16.6
16.6
16.70 16.90 16.60 192,000 0 11,600 -0.2
TNH
8.1
8.1
8.19 8.21 8.13 58,200 0 0 0
TNI
5.7
5.7
5.31 5.68 5.31 1,417,900 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 2,700 0 0 0
TNT
10.1
10.1
10.20 10.25 9.75 25,200 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
95.2
95.2
95.80 96.40 95.10 30,400 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 100 100 0 0.0
TOW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
TPB
12.3
12.3
12.25 12.42 12.17 8,578,600 0 0 0
TPC
12.5
12.5
12.45 12.45 12.45 19,600 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 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
37
37
37 37 37 3,200 0 0 0
TRC
21.8
21.8
22.05 22.05 21.65 44,800 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
11.6
11.6
11.90 12.10 11.40 10,200 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 900 0 0 0
TSA
15.5
15.5
15.40 15.45 15.35 56,800 0 0 0
TSB
19
19
19.90 19.90 19 10,100 0 0 0
TSC
2.0
2.0
2 2.03 1.99 61,700 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.2
23.2
23.20 23.20 23.20 0 0 0 0
TST
9.3
9.3
9.30 9.30 9.30 3,600 0 0 0
TT6
12
12
12 12 12 0 0 0 0
TTA
11.3
11.3
11.35 11.35 11.10 94,700 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
94.7
94.7
94.70 94.70 94.70 200 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.69 1.70 1.68 775,100 0 0 0
TTG
23.3
23.3
23.30 24.40 23 22,600 0 0 0
TTH
2
2
2 2 2 87,300 0 0 0
TTL
9
9
9 9 9 100 0 0 0
TTN
12.1
12.1
12.40 12.40 12.10 2,800 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TTT
31.1
31.1
31.10 31.10 31.10 500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.5
16.5
16.50 16.50 16.50 200 0 0 0
TV1
18.8
18.8
18.91 18.91 18.45 23,800 0 0 0
TV2
26.4
26.4
26.50 26.55 26.40 52,500 0 0 0
TV3
16.0
16.0
16.05 16.05 16.05 0 0 0 0
TV4
13.5
13.5
13.50 13.50 13.50 700 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 200 0 0 0
TVB
6.5
6.5
7.10 7.10 6.47 9,500 0 0 0
TVC
7.5
7.5
7.70 7.70 7.40 17,700 0 3,300 0.0
TVD
8.5
8.5
8.50 8.50 8.40 15,500 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
8.9
8.9
9.09 9.19 8.90 531,200 0 0 0
TVS
13.9
13.9
13.80 13.85 13.75 50,800 0 0 0
TVT
15.4
15.4
15.40 15.40 15.40 2,700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.2
4.2
4.10 4.20 4 5,500 0 0 0
TYA
17
17
16.90 17 16.90 8,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.90 3 2.80 14,500 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.13 3,900 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
57.8
57.8
55.10 57.80 55.10 2,100 0 0 0
ULG
13.4
13.4
12.70 13.40 12.70 2,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 2,400 0 0 0
UPC
33.7
33.7
33.70 33.70 33.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 200 0 0 0
USC
9.4
9.4
9.40 9.40 9.40 2,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
9.6
9.6
9.62 9.62 9.62 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.70 1,600 0 0 0
V68
16.5
16.5
18.50 18.50 16.10 5,800 0 0 0
VAB
9.1
9.1
9.12 9.17 9.12 260,600 0 0 0
VAF
22.4
22.4
22.40 22.40 22.40 200 0 0 0
VAV
29.5
29.5
29.50 29.50 29.50 200 0 0 0
VBB
11.4
11.4
11.70 11.70 11.40 74,800 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 0 0 0 0
VC1
11
11
11 11 11 0 0 0 0
VC2
3.2
3.2
3.30 3.40 3.20 160,000 0 400 0.0
VC3
23.8
23.8
23.50 23.90 23.50 1,202,400 16,600 28,000 -0.3
VC6
18.4
18.4
18.40 18.40 18.40 100 100 0 0.0
VC7
7.2
7.2
7.20 7.20 7.10 12,800 0 3,200 0.0
VC9
4.5
4.5
4.40 4.50 4.40 6,200 0 0 0
VCA
6.6
6.6
6.60 6.60 6.60 400 0 0 0
VCB
58.9
58.9
58.90 59.30 58.60 4,309,500 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
293.50 293.50 293.50 0 0 0 0
VCG
15.8
15.8
15.80 15.95 15.75 1,458,100 0 0 0
VCI
22.3
22.3
22.35 22.60 22.25 5,496,100 0 0 0
VCK
30.2
30.2
30 30.30 29.90 1,488,700 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCP
23.3
23.3
23.80 23.80 23 9,100 0 0 0
VCR
47.5
47.5
47.50 47.50 47.50 0 0 0 0
VCS
31.1
31.1
31.50 31.50 31 46,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
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
26.5
26.5
27 27 26.25 2,200 0 0 0
VDS
11.9
11.9
11.90 12.05 11.80 609,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.90 2.90 2.80 3,700 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
35.90 36 35.60 109,700 0 0 0
VEC
30
30
30 30 30 5,000 0 0 0
VEF
78.4
78.4
78 78.90 77.10 4,800 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.2
15.2
15 15.20 15 600 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44
44
44 44 44 4,300 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 0 0 0 0
VFS
10.7
10.7
10.30 10.90 10.20 1,526,400 38,300 29,900 0.1
VGC
39.9
39.9
40.30 40.40 39.20 254,800 0 0 0
VGG
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VGI
82.6
82.6
83.50 83.50 82.25 246,100 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.9
27.9
27.80 27.90 27.80 24,700 0 0 0
VGR
101.5
101.5
100.50 101.70 100.50 1,300 0 0 0
VGS
17.8
17.8
17.90 18 17.80 53,100 0 2,000 0.0
VGT
11.4
11.4
11.50 11.50 11.30 138,700 0 0 0
VGV
47.9
47.9
47.93 47.93 47.93 0 0 0 0
VHC
52.5
52.5
52.20 52.50 52.10 293,400 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VHE
2.9
2.9
2.90 3 2.90 56,500 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 28,100 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
75.2
75.2
73.10 77 73.10 14,079,600 0 0 0
VIB
13.7
13.7
13.52 13.84 13.47 7,128,000 0 0 0
VIC
256.1
256.1
244.70 260 244.70 7,518,600 0 0 0
VID
4.4
4.4
4.31 4.40 4.31 2,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
15.30 15.30 15.30 7,700 0 0 0
VIG
4.1
4.1
4 4.10 3.90 63,800 0 0 0
VIM
10.5
10.5
10 10.50 10 1,000 0 0 0
VIN
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VIP
9.8
9.8
9.76 9.78 9.68 26,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.8
25.8
25.80 25.80 25.80 1,200 0 0 0
VIW
24.1
24.1
24.40 24.40 23.80 96,400 0 0 0
VIX
14
14
14.05 14.20 14 31,846,300 0 0 0
VJC
124.5
124.5
125.70 126 124.50 1,000,100 0 0 0
VKC
1.4
1.4
1.30 1.50 1.30 564,800 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 500 0 0 0
VLB
47.7
47.7
47.80 48 47.70 13,100 0 0 0
VLC
11.9
11.9
12 12 11.90 19,400 0 0 0
VLG
6.7
6.7
6.59 6.69 6.59 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.6
10.6
10.40 11 10.10 17,500 0 0 0
VLW
29.1
29.1
30.27 30.27 29.07 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.70 2,100 0 0 0
VMD
13.9
13.9
13.50 13.90 13.50 400 0 0 0
VMG
2.4
2.4
2.30 2.40 2.30 2,700 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
14
14
14 14 14 300 0 0 0
VNB
12.9
12.9
12.90 13.10 12.80 57,100 0 0 0
VNC
36.8
36.8
36.20 36.80 36.20 1,700 0 0 0
VND
16.4
16.4
16.45 16.55 16.30 5,488,100 0 0 0
VNE
2.1
2.1
2.10 2.20 2.10 412,100 0 0 0
VNF
13.1
13.1
13.10 13.10 13.10 2,000 0 0 0
VNG
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
VNH
0.8
0.8
0.80 0.80 0.60 12,300 0 0 0
VNI
4.6
4.6
4.50 4.60 4 1,100 0 0 0
VNL
18.8
18.8
18.75 18.75 18.75 4,200 0 0 0
VNM
61.9
61.9
61.40 62.10 61.20 1,906,600 0 0 0
VNP
17.5
17.5
17.30 18.30 17.20 24,100 0 0 0
VNR
18.1
18.1
18.10 18.10 18 18,400 0 0 0
VNS
6.6
6.6
6.90 6.92 6.60 32,100 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
600
557.10 600 557.10 3,000 0 0 0
VOS
10.4
10.4
10.40 10.63 10.35 422,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.1
27.1
26.27 27.09 26.27 21,390,000 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPD
21
21
21 21 20.80 1,700 0 0 0
VPG
1.8
1.8
1.74 1.78 1.72 168,700 0 0 0
VPH
3.1
3.1
3.09 3.09 3.01 31,400 0 0 0
VPI
62.6
62.6
62.55 63.09 62.18 1,984,500 0 0 0
VPL
77.5
77.5
76.60 79.40 76.60 794,800 0 0 0
VPR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VPS
8.8
8.8
8.77 8.77 8.71 2,700 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 25.90 25.30 1,208,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.7
11.7
11.65 11.65 11.65 100 0 0 0
VRE
26.5
26.5
26.20 27 26.20 7,399,400 0 0 0
VRG
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
13.9
13.9
14.50 14.60 13.90 13,787,500 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 200 0 0 0
VSF
26.1
26.1
26.30 26.30 26 20,700 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.4
41.4
41.40 41.40 41.15 2,900 0 0 0
VSI
19.6
19.6
19.60 19.70 19.60 3,900 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VST
2.9
2.9
3 3 2.90 8,100 0 0 0
VTA
1.8
1.8
1.70 1.80 1.70 500 0 0 0
VTB
12.3
12.3
12.26 12.26 12.26 500 0 0 0
VTC
9.8
9.8
9.80 10 9.80 3,300 0 0 0
VTD
4.6
4.6
4.40 4.60 4.40 49,100 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 100 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
37
37.20 37.20 37 4,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 44,700 0 0 0
VTP
51.3
51.3
52 52.50 51 808,700 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.9
9.9
10 10 9.80 8,500 0 0 0
VTV
14.5
14.5
14.10 14.50 14.10 20,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.30 1,078,100 0 3,100 -0.1
VUA
17
17
17 17 17 200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
91.6
91.6
92 92.40 91.10 42,000 0 0 0
VW3
10.1
10.1
10.10 10.10 10.10 100 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 0 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.1
6.1
6.10 6.10 6.10 6,000 0 400 0.0
WTC
8.5
8.5
8.83 8.83 8.45 900 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
XMD
5.2
5.2
4.70 5.20 4.70 700 0 0 0
XMP
15.0
15.0
12.77 15.02 12.77 6,600 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 0 0 0 0
YEG
7.5
7.5
7.48 7.60 7.44 440,800 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
282.5
282.5
282.21 284.05 280.90 33,374,299 1,784,400 1,400,631 7.5
128.4
128.4
127.46 128.36 127.43 23,139,466 903,010 351,631 14.0
1,984.9
1,984.9
1,964.43 1,989.54 1,964.30 227,486,500 39,289,229 37,486,111 385.5
1,853.1
1,853.1
1,829.66 1,862.63 1,829.66 552,723,400 58,808,223 78,431,652 96.6

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