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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/09/2026

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 07/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
29 29 29 200 0 0 0
AAA
7.1
7.1
7.15 7.23 7.05 1,018,800 28,900 99,100 -0.5
AAH
1.9
1.9
1.80 1.90 1.80 169,800 0 0 0
AAM
7.0
7.0
7.48 7.75 7.01 23,000 0 0 0
AAN
15.9
15.9
16.15 16.15 15.85 349,900 0 0 0
AAS
8.9
8.9
8.50 9.10 8.40 5,707,100 0 1,000 0.0
AAT
2.3
2.3
2.27 2.27 2.18 9,100 0 0 0
AAV
6
6
6 6.10 5.90 390,400 0 0 0
ABB
17.1
17.1
17.10 17.20 17.10 258,000 0 0 0
ABC
10
10
10.10 10.10 9.90 1,500 0 0 0
ABI
19.2
19.2
19.20 19.20 19.20 100 0 0 0
ABR
10.9
10.9
10.90 10.90 10.90 700 0 0 0
ABS
2.9
2.9
2.87 2.91 2.87 242,100 0 0 0
ABT
50.1
50.1
50.30 50.40 50.10 3,200 0 400 0.0
ABW
13.8
13.8
14 14.20 13.80 199,000 700 0 0.0
ACB
22.3
22.3
22.20 22.35 22.15 3,963,500 249,600 341,000 -2.0
ACC
4.5
4.5
4.65 4.65 4.44 795,600 0 0 0
ACE
34.1
34.1
34.10 34.10 34.10 1,700 0 0 0
ACG
31.9
31.9
32.10 32.10 31.05 1,300 200 500 0.0
ACL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.4
4.4
4.40 4.40 4.40 1,200 0 0 0
ACV
40.3
40.3
41 41.10 40.30 492,000 63,600 163,500 -4.0
ADC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
ADG
8.4
8.4
8.39 8.39 8.39 0 0 0 0
ADP
23.5
23.5
23.80 23.80 23.45 1,100 0 0 0
ADS
8.1
8.1
8.14 8.14 8.02 81,100 0 1,000 0.0
AFX
10
10
10 10.20 10 129,900 0 0 0
AG1
11.6
11.6
11.50 11.60 11.50 1,700 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.6
10.6
10.75 10.80 10.55 329,000 0 10,800 -0.1
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
28
28
28.90 28.90 27 2,000 0 0 0
AGR
12.3
12.3
12.41 12.50 12.26 183,000 100 700 0.0
AGX
132.9
132.9
132.90 132.90 132.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
49.1
49.1
50 50 49.10 9,100 0 100 0.0
ALC
20
20
20 20.10 20 11,100 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.5
6.5
6.50 6.50 6.50 4,000 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 0 0 0 0
AMS
7.3
7.3
7.10 7.39 7.10 157,300 0 0 0
AMV
1.1
1.1
1.10 1.20 1.10 412,900 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.9
18.9
18.45 18.90 18 39,300 200 0 0.0
ANV
16.7
16.7
16.90 17.05 16.60 293,500 10,100 49,400 -0.7
APC
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
APF
44.9
44.9
45 45 44.60 10,200 0 0 0
APG
4.8
4.8
4.86 4.92 4.78 201,500 0 1,800 0.0
APH
6.0
6.0
6.10 6.10 5.95 235,900 5,700 7,700 0.0
API
5.5
5.5
5.50 5.60 5.40 49,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 100 0 0 0
APS
5.9
5.9
6.20 6.30 5.90 298,800 19,300 0 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
16.30 16.30 16.30 0 0 0 0
ASM
5.5
5.5
5.61 5.61 5.45 365,200 0 131,300 -0.7
ASP
14.0
14.0
13.95 14.20 13.65 124,100 3,300 0 0.0
AST
63.5
63.5
65.60 65.60 63.50 4,400 0 0 0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 100 0 0 0
AVC
39.5
39.5
39.48 39.48 39.48 100 0 0 0
AVG
8.1
8.1
8.10 8.20 8.10 2,700 0 0 0
BAB
10.7
10.7
10.70 10.90 10.70 4,400 0 100 0.0
BAF
32.2
32.2
32.65 32.70 32.10 1,955,000 422,800 539,400 -3.7
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 0 0 0 0
BBT
12.5
12.5
12.90 12.90 12.50 5,300 0 0 0
BCA
19.9
19.9
19.90 19.90 19.90 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.8
5.8
5.90 5.90 5.70 19,400 0 1,500 0.0
BCE
5.5
5.5
5.50 5.50 5.40 31,700 0 5,000 0.0
BCF
36.2
36.2
36.20 36.20 36.20 0 0 0 0
BCM
42.4
42.4
42.70 44.20 42.30 699,200 69,600 100 3.0
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
26.1
26.1
27 27 26.10 600 0 0 0
BDT
9
9
9 9 9 0 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 1,400 500 1,400 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
47
47.55 47.55 46.50 68,700 0 5,500 -0.3
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
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
29.84 30.03 29.84 2,200 200 100 0.0
BHP
8.5
8.5
9.60 9.60 8.50 500 0 0 0
BIC
20.4
20.4
20.07 20.59 20.07 18,200 5,500 1,600 0.1
BID
36
36
36.60 36.80 36 2,686,000 126,000 226,100 -3.6
BIG
4.5
4.5
4.50 4.60 4.50 171,700 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BKC
12.9
12.9
12.70 12.90 12.70 1,500 0 0 0
BKG
1.9
1.9
1.97 1.97 1.90 61,700 0 0 0
BLF
2.6
2.6
2.70 2.70 2.50 1,000 0 0 0
BLI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17
17
17 17 17 0 0 0 0
BMC
11
11
11.10 11.10 10.95 2,500 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.56 13.85 13.56 101,800 200 3,700 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.7
9.7
9.70 9.70 9.70 100 100 0 0.0
BMP
142
142
143 143 142 82,000 6,600 2,200 0.6
BMS
13.1
13.1
13.20 13.20 13 53,300 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 0 0 0 0
BNW
17.1
17.1
17 17.10 17 500 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BQB
3.6
3.6
3.20 3.60 3.20 2,900 0 0 0
BQP
15.5
15.5
16 16 15.50 900 0 0 0
BRC
11
11
11.05 11.05 11 6,600 0 0 0
BRR
19.6
19.6
19.60 19.60 19.60 100 0 0 0
BRS
20.1
20.1
20.10 20.10 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
28.7
28.7
29.35 29.35 28.65 400,500 5,200 51,100 -1.3
BSL
12.5
12.5
12.50 12.50 12.30 3,900 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 1,000 0 0 0
BSR
26.3
26.3
26.80 26.85 26.20 8,368,600 182,100 671,600 -13.0
BT1
12
12
12 12 12 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
20
20
20 20.10 20 500 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.9
6.9
6.79 6.88 6.79 22,900 0 0 0
BTS
4.7
4.7
4.80 4.80 4.70 1,800 0 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
99 99 99 0 0 0 0
BVB
11.8
11.8
11.90 11.95 11.70 399,700 100 0 0.0
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
64.1
64.1
65.50 66.40 64.10 387,200 5,000 38,600 -2.2
BVL
13.6
13.6
10.70 13.60 10.70 400 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.9
27.9
28.80 29 27.80 1,213,600 13,100 0 0.4
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
41.7
41.7
41.95 41.95 41.55 10,600 0 4,900 -0.2
BWS
31.8
31.8
32 32 31.80 800 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16
16
16 16 16 0 0 0 0
C32
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C47
8.7
8.7
8.80 8.80 8.70 4,300 0 700 0.0
C4G
5.4
5.4
5.60 5.60 5.40 105,900 0 0 0
C69
16.8
16.8
16.60 16.90 16.60 235,400 5,400 24,000 -0.3
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.7
5.7
5.60 6 5.60 12,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.4
42.4
42.50 42.80 42 18,500 0 0 0
CAR
17.9
17.9
16 17.90 16 90,200 0 0 0
CAT
13.8
13.8
14 14 13.80 16,500 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
24
24
24.50 24.50 24 2,100 0 0 0
CC1
37.2
37.2
37.24 37.24 37.24 1,000 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCC
7.1
7.1
7.13 7.13 7.13 0 0 0 0
CCI
16.5
16.5
16.50 16.50 16.50 600 0 0 0
CCL
3.6
3.6
3.60 3.60 3.50 49,000 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 100 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
19.50 19.70 18.95 162,600 10,900 16,200 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.40 25.50 25.40 1,300 0 400 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.9
10.9
10.90 10.90 10.90 500 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 2,000 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.9
12.9
13.20 13.20 12.80 4,343,800 104,100 485,900 -5.0
CET
3.3
3.3
3.30 3.30 3.30 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
3.2
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
26.2
26.2
26 26.20 26 4,300 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
9.20 9.30 9 500 0 0 0
CID
7.2
7.2
7.40 7.40 7.20 2,400 0 0 0
CIG
7.1
7.1
7.04 7.32 6.95 23,800 0 0 0
CII
14.5
14.5
14.30 14.80 14.10 9,062,500 45,800 2,700 0.6
CIP
1.5
1.5
1.50 1.50 1.50 1,000 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
57.4
57.4
57.94 57.94 57.36 13,800 0 0 0
CKD
20
20
20 20.50 18.10 1,300 0 0 0
CKG
5.8
5.8
5.80 5.82 5.76 28,000 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
56
56
56 56 56 100 0 0 0
CLH
20.3
20.3
20.30 20.30 20.20 2,800 0 2,100 0.0
CLI
27.5
27.5
27.50 27.60 27.30 56,500 0 0 0
CLL
27.1
27.1
27.15 27.30 27.10 9,500 0 200 0.0
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 13 5,400 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 3,400 0 0 0
CMF
350
350
350 350 350 400 0 0 0
CMG
23.5
23.5
23.80 23.80 23.50 163,900 10,700 41,700 -0.7
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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CMN
17
17
17 17 16.50 1,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.5
5.5
5.50 5.70 5.50 9,400 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
4.7
4.7
4.79 4.80 4.70 27,500 900 1,700 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
28.80 28.80 28 2,300 0 0 0
CNG
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 3,000 0 0 0
CNT
5
5
5 5 5 1,100 0 0 0
COM
26.8
26.8
26.80 26.80 26.80 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16
16
16 16 16 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
29.9
29.9
29.80 30 29.80 22,200 0 0 0
CQT
6.9
6.9
7.20 7.20 6.90 500 0 0 0
CRC
5.3
5.3
5.26 5.27 5.21 424,500 0 2,900 0.0
CRE
6.4
6.4
6.55 6.55 6.40 340,400 1,200 52,000 -0.3
CRV
25
25
25 25 25 0 0 0 0
CSC
9.8
9.8
9.50 9.80 9.50 9,600 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.2
13.2
13.40 13.40 12.95 159,200 0 2,400 0.0
CST
10.3
10.3
10.20 10.30 9.90 5,100 0 0 0
CSV
21.2
21.2
22 22.05 21.20 419,600 1,100 112,500 -2.4
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
7.1
7.1
6.20 7.10 6.20 200 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
CTD
61.1
61.1
61.90 61.90 61.10 282,800 6,400 11,600 -0.3
CTF
20.8
20.8
20.70 20.80 20.60 303,500 23,900 1,900 0.5
CTG
30.8
30.8
31.50 31.55 30.80 7,153,800 401,200 2,777,700 -73.7
CTI
16.8
16.8
16.95 16.95 16.75 134,400 0 2,500 0.0
CTP
6.7
6.7
6.70 6.70 6.30 162,700 0 0 0
CTR
74
74
75.60 75.90 74 263,200 2,100 50,300 -3.6
CTS
22.4
22.4
23.30 23.30 22.40 1,932,600 200 65,300 -1.5
CTT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CTX
5.1
5.1
4.80 5.10 4.80 3,300 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 120,600 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
24.3
24.3
24.02 24.43 23.81 52,200 0 1,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 200 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.37 2.39 2.28 135,300 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.93 7.94 7.93 300 0 0 0
DBC
17.0
17.0
17 17 16.70 982,300 0 149,000 -2.5
DBD
47.1
47.1
47.20 47.40 47.05 13,200 0 1,000 0.0
DBM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DBT
13
13
13 13 13 5,000 0 0 0
DC1
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DC2
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DC4
6.6
6.6
6.71 6.74 6.60 43,500 0 4,200 0.0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.3
38.3
38.60 38.70 37.95 356,900 0 0 0
DCM
31.8
31.8
32.60 32.60 31.80 2,574,200 576,500 184,900 12.5
DCR
4.2
4.2
4.20 4.20 4.20 400 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 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 0 0 0 0
DDB
9
9
9 9 9 0 0 0 0
DDG
1
1
1 1 0.90 701,300 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
17.8
17.8
18.10 18.30 17.80 405,700 0 3,300 -0.1
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
42.0
42.0
42.55 42.82 41.97 1,631,300 25,300 5,600 0.9
DGT
3.7
3.7
3.80 3.90 3.70 8,700 0 0 0
DGW
40.9
40.9
39.81 41.27 39.17 2,541,800 692,500 992,200 -12.4
DHA
51.5
51.5
51.80 51.80 51.20 7,500 0 400 0.0
DHB
11
11
11.10 11.10 10.80 56,700 0 0 0
DHC
34.8
34.8
34.78 35.17 34.25 298,600 139,300 21,000 4.2
DHD
26.5
26.5
26.50 27 26.50 2,300 0 0 0
DHG
90.8
90.8
90.59 90.78 90.31 5,800 0 0 0
DHM
6.7
6.7
6.80 6.80 6.65 7,000 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
50.8
50.8
50.91 51.55 50 12,800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DIG
10.5
10.5
10.47 10.57 10.24 7,144,900 157,600 36,400 1.3
DIH
7.4
7.4
7.20 7.40 7.20 10,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 100 0 0 0
DL1
4.3
4.3
4.30 4.40 4.30 77,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.22 2.22 2.16 532,900 9,300 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
57.3
57.3
57.31 57.31 57.31 100 0 0 0
DMN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DMX
75
75
78.30 78.30 72.60 686,900 88,400 242,400 -11.7
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
10
10
9 10 9 1,700 0 0 0
DNH
45
45
45 45 45 100 0 0 0
DNL
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DNM
5
5
5 5 5 100 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20.2
20.2
20.40 20.40 19.10 300 100 0 0.0
DNT
36.6
36.6
36.60 36.60 36.60 9,200 0 0 0
DNW
29.7
29.7
32.50 32.50 29.70 1,300 400 900 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
29.50 29.68 29.13 2,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.5
60.5
61 61 60.10 3,300 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
28.8
28.8
29 29 28.50 258,900 0 400 0.0
DPH
45
45
45 45 45 0 0 0 0
DPM
22.3
22.3
22.95 22.95 22.30 3,823,100 14,700 301,900 -6.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.2
37.2
37.40 37.65 37.15 233,500 25,700 13,700 0.4
DQC
9.7
9.7
9.40 9.66 9.40 10,200 0 0 0
DRC
10.1
10.1
10.25 10.25 10.05 171,600 0 0 0
DRG
8.2
8.2
7.20 8.20 7.20 200 0 0 0
DRH
1.7
1.7
1.73 1.73 1.70 102,800 0 0 0
DRI
13.2
13.2
13.34 13.43 13.25 633,500 0 0 0
DRL
41.7
41.7
41.50 41.80 41.50 10,600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.4
10.4
10.75 10.85 10.10 105,500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.5
22.5
22.25 22.55 22.25 505,500 65,200 144,300 -1.8
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.4
12.4
12.50 12.60 12.10 90,200 0 0 0
DSN
37
37
36.95 37 36.85 8,700 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.6
7.6
7.90 8.20 7.50 112,200 0 0 0
DTA
3.3
3.3
3.32 3.32 3.31 9,500 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
11.2
11.2
11.20 11.30 11.20 149,600 0 0 0
DTG
12.9
12.9
12.80 12.90 12.80 1,100 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 1.90 300 0 0 0
DTK
10.5
10.5
10.50 11 10.50 14,000 200 0 0.0
DTL
10.7
10.7
10.65 10.65 10.65 0 0 0 0
DTP
61
61
55.20 61 55.20 3,600 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
4.90 4.90 4.70 73,300 0 0 0
DVN
17.3
17.3
17.38 17.38 17.29 3,600 0 0 0
DVP
74.1
74.1
74.10 74.20 73.52 28,600 0 0 0
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
11.5
11.5
11.65 11.70 11.45 9,468,200 918,300 4,652,600 -43.1
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.7
13.7
14 14.20 13.60 403,400 7,500 1,000 0.1
DXS
5.7
5.7
5.80 5.85 5.69 2,590,500 208,600 718,800 -2.9
DXV
3.2
3.2
3.36 3.36 3.17 300 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 600 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 0 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 800 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.9
16.9
17 17.20 16.75 3,598,700 63,700 111,600 -0.8
EIC
19
19
19.60 19.60 19 2,100 0 0 0
EID
18.9
18.9
19 19 18.60 2,800 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
ELC
14.0
14.0
14.46 14.46 13.97 218,700 7,000 40,200 -0.5
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
18
18 18 18 600 0 0 0
EVE
8.4
8.4
8.38 8.45 8.10 62,000 1,300 200 0.0
EVF
12.1
12.1
12.30 12.35 12.05 1,658,300 0 3,100 0.0
EVG
4.2
4.2
4.30 4.30 4.20 359,200 0 14,000 -0.1
EVS
5.2
5.2
5.30 5.30 5.20 262,600 0 9,000 0.0
F88
62
62
64 64 61.70 96,700 3,300 0 0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
3.08 3.08 3.02 43,600 2,300 0 0.0
FCN
11.3
11.3
11.40 11.40 11.05 462,200 0 5,800 -0.1
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
20.2
20.2
20.20 20.20 20.20 600 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26
26
26 26 26 0 0 0 0
FIC
16.8
16.8
16.60 17 15 11,400 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
3.7
3.7
3.77 3.77 3.68 62,700 0 0 0
FIT
3.0
3.0
2.99 3.02 2.97 168,900 0 0 0
FMC
33.7
33.7
33.65 33.65 33.60 10,100 0 6,700 -0.2
FOC
61.9
61.9
61.80 62.10 61 36,400 14,700 0 0.9
FOX
63
63
63.90 63.90 62.80 74,900 0 0 0
FPT
65.8
65.8
66.36 67.09 65.64 7,020,200 2,742,000 2,813,000 -5.8
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
136.4
136.4
143 143 136.40 315,700 17,300 60,300 -6.0
FSO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
FT1
39
39
39 39.20 39 900 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
21.8
21.8
22.45 22.50 21.80 788,300 100 14,400 -0.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.40 8.50 8.10 65,900 0 0 0
GAS
80.5
80.5
81.34 82.02 80.17 1,227,800 130,100 296,500 -13.8
GCB
5.9
5.9
5.90 5.90 5.90 100 0 0 0
GCF
18.9
18.9
18.80 18.90 18.60 600 0 0 0
GDA
11.3
11.3
11.35 11.35 11.25 21,700 0 0 0
GDH
8.4
8.4
8.40 9.80 8.40 11,400 0 0 0
GDT
15.9
15.9
16 16 15.75 17,100 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
60.5
60.5
62.30 62.30 60.52 1,298,800 5,700 73,300 -4.2
GEG
12.7
12.7
12.90 12.90 12.70 103,800 2,900 0 0.0
GEL
28
28
29.05 29.05 28 1,673,800 402,000 16,500 10.9
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.8
24.8
26.10 26.10 24.70 9,378,000 108,000 180,800 -1.9
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
23.9
23.9
23.75 24 23.70 4,000 0 0 0
GIC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
GIL
7.5
7.5
7.70 7.84 7.47 112,200 10,000 9,000 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 3.80 2,100 0 0 0
GMD
51.2
51.2
51.67 52 51.20 618,700 41,200 332,000 -22.5
GMH
6.8
6.8
6.70 6.84 6.70 300 0 0 0
GMX
19.1
19.1
16.50 19.10 16.50 7,500 0 7,400 -0.1
GND
24.8
24.8
24.80 24.80 24.80 0 0 0 0
GPC
1.9
1.9
1.80 1.90 1.80 14,300 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
GSP
9.8
9.8
9.71 9.87 9.71 2,500 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
10.1
10.1
10.14 10.14 10.14 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.7
31.7
31.50 32.20 31.50 1,164,900 0 91,100 -2.9
GVT
75.5
75.5
75.50 75.50 75.50 100 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
12.8
12.8
12.53 12.80 12.53 4,500 0 100 0.0
HAF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HAG
14
14
14 14.05 13.85 1,545,800 18,000 36,000 -0.3
HAH
46.8
46.8
47.30 47.45 46.75 806,900 109,200 286,200 -8.3
HAM
41
41
41 41 41 2,000 0 0 0
HAN
7.6
7.6
7.50 7.60 7.50 1,800 0 0 0
HAP
7.5
7.5
7.32 7.50 7.30 39,200 0 0 0
HAR
2.5
2.5
2.55 2.59 2.50 78,800 0 0 0
HAS
10.5
10.5
10.30 10.50 9.63 500 100 0 0.0
HAT
26.5
26.5
26.50 26.50 26.30 700 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.7
8.7
8.92 8.92 8.56 149,200 3,600 11,200 -0.1
HBC
3.8
3.8
3.90 3.90 3.80 780,700 0 100 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
23.2
23.2
23.30 23.30 23.20 2,700 0 0 0
HCD
6.3
6.3
6.32 6.33 6.27 29,800 0 0 0
HCI
4.4
4.4
4.40 4.40 4.40 200 0 0 0
HCM
26.4
26.4
26.50 27.05 26.40 7,588,800 1,184,200 561,500 16.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
HD6
7.6
7.6
7.80 7.80 7.60 12,400 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6.7
6.7
6.60 6.70 6.50 247,100 0 0 0
HDB
21.9
21.9
21.76 22.12 21.64 7,974,600 2,217,000 243,000 54.0
HDC
11.8
11.8
11.70 12.05 11.65 871,400 147,100 9,300 1.6
HDG
17
17
17.50 17.50 16.95 1,211,600 100 199,900 -3.4
HDM
31.5
31.5
31.50 31.50 31.50 100 0 0 0
HDP
26
26
26 26 26 100 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 300 0 0 0
HEC
28
28
28 28 28 800 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11
11
11 11 11 10,300 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 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
114
114
116 116 113 3,100 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 1,000 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 65,300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
16.5
16.5
16.35 16.55 16.25 1,460,400 32,300 70,100 -0.6
HHS
10.7
10.7
10.85 10.90 10.55 806,100 0 3,500 0.0
HHV
9.9
9.9
9.98 10 9.90 2,353,900 8,300 55,100 -0.5
HID
3.6
3.6
3.42 3.58 3.42 313,100 0 0 0
HII
9
9
8.94 9.25 8.93 416,200 26,000 0 0.2
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
26
26
26.20 26.50 25.10 3,600 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13 13.80 12.50 70,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
608
608
608 608 608 0 0 0 0
HLC
10
10
10 10 10 2,300 0 0 0
HLD
13.3
13.3
13.20 13.30 13.10 8,100 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
10.7
10.7
10.75 10.80 10.70 1,600 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
15.5
15.5
15.50 15.50 15.50 500 0 0 0
HMR
9.1
9.1
9.20 9.20 9.10 2,500 0 0 0
HMS
29
29
29 29 29 4,000 0 0 0
HNA
21.3
21.3
21.40 21.40 21.30 300 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 9.09 16,600 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 700 0 0 0
HNG
6.5
6.5
6.50 6.60 6.40 559,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
9
9
8.50 9.10 8.50 558,900 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.9
27.9
28.70 28.70 27.80 124,400 900 47,300 -1.3
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 100 100 0 0.0
HPG
21.6
21.6
21.80 22.15 21.55 19,957,800 4,339,400 4,486,500 -3.2
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
62.4
62.4
62.40 62.40 62.40 3,900 0 0 0
HPT
28
28
27.50 28 27.50 1,200 0 0 0
HPW
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HPX
4.1
4.1
4.13 4.13 4.08 180,600 100 0 0.0
HQC
2.1
2.1
2.15 2.17 2.14 1,688,900 253,000 0 0.5
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
32.1
32.1
32.10 32.10 32.10 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.60 10.75 10.55 2,302,300 60,500 142,200 -0.9
HSL
10.2
10.2
10.30 10.55 10.05 699,000 23,300 3,100 0.2
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
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
HT1
12.1
12.1
12.12 12.26 11.97 86,900 0 7,100 -0.1
HTC
30.7
30.7
30.70 30.70 30.70 300 0 0 0
HTE
2.7
2.7
2.60 2.80 2.60 9,100 0 0 0
HTG
33.5
33.5
33.65 33.65 33.50 2,900 0 0 0
HTI
18.6
18.6
18.70 18.95 18.60 5,600 0 0 0
HTL
19.5
19.5
19.51 19.51 19.51 200 0 0 0
HTM
10.5
10.5
11.10 11.10 10.50 300 0 0 0
HTN
6.4
6.4
6.19 6.47 6.19 713,100 13,400 200 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
11.9
11.9
11.50 12 11.45 2,600 0 0 0
HU1
5
5
5 5 5 100 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HU4
8.7
8.7
9 9 8.70 2,500 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.5
11.5
11.48 11.52 11.43 24,400 1,200 0 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.5
12.5
12.70 12.80 12.50 677,400 1,800 1,400 0.0
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
11.1
11.1
11.05 11.20 11 303,700 0 0 0
HVN
22.5
22.5
22.50 23.15 22.25 682,300 12,000 5,300 0.1
HVT
23.2
23.2
23.50 23.50 23.20 8,700 0 0 0
HVX
2.4
2.4
2.20 2.40 2.20 800 0 0 0
HWS
14.5
14.5
14.70 14.70 14.30 11,300 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
1.8
1.8
1.60 1.80 1.60 1,900 0 0 0
ICG
10.7
10.7
11 11.50 10.70 2,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
24.90 25.09 24.32 1,700 0 0 0
ICT
17
17
17 17 17 10,300 0 0 0
IDC
31.6
31.6
31.90 32.10 31.60 918,500 12,600 271,000 -8.2
IDI
4.9
4.9
4.87 4.92 4.80 242,300 0 0 0
IDJ
3.6
3.6
3.60 3.60 3.50 239,100 0 1,300 0.0
IDP
238.5
238.5
238.50 238.50 238.50 100 0 0 0
IDV
21.1
21.1
21.10 21.20 21.10 16,100 200 0 0.0
IFS
17
17
17.50 17.50 17 1,400 0 0 0
IJC
7.2
7.2
7.20 7.23 7.08 1,130,300 0 5,600 0.0
ILA
6
6
6.10 6.20 6 1,700 0 0 0
ILB
18.9
18.9
18.85 18.85 18.80 3,200 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 300 0 0 0
ILS
20
20
18.50 20 18.50 1,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.2
38.2
38.90 38.90 37 9,000 700 0 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.1
36.1
35.60 36.10 35.60 26,700 0 0 0
IPA
13.1
13.1
13.40 13.40 12.80 24,000 500 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 23.20 100 0 0 0
IST
32.0
32.0
32.04 32.04 32.04 4,700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.11 9.40 9.11 30,700 0 0 0
ITD
11.7
11.7
11.60 11.65 11.50 14,200 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 26,000 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.5
6.5
6.50 6.50 6.30 5,600 1,100 0 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
2.9
2.9
2.94 2.95 2.92 56,800 2,500 13,700 0.0
KBC
27.2
27.2
27.05 27.25 26.90 959,900 291,700 35,000 7.0
KCB
9.7
9.7
9.60 10 9.60 12,100 0 0 0
KDC
51.5
51.5
51.50 51.70 51.40 34,400 1,700 7,100 -0.3
KDH
15.8
15.8
15.73 16.05 15.59 4,346,400 539,700 153,700 6.7
KDM
20.2
20.2
20.50 21 20.20 49,700 0 0 0
KGM
5.4
5.4
5.40 5.50 5.40 1,300 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.87 4.88 4.84 1,467,100 361,000 0 1.8
KHP
9.7
9.7
9.50 9.65 9.50 5,300 0 0 0
KHS
12.8
12.8
13 13 12.80 200 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
11.9
11.9
12.30 12.30 11.90 414,800 6,200 27,300 -0.3
KMR
2.2
2.2
2.35 2.35 2.20 21,500 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 33.30 266,200 68,300 6,900 2.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.35 13.35 13.10 524,300 11,000 14,200 0.0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
80.5
80.5
81.60 83.60 80.50 147,800 19,500 1,400 1.5
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.4
12.4
13 13 12.40 700 0 0 0
KSV
110.7
110.7
112.70 113.20 108.70 48,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
20.90 21.80 19.40 126,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1 0.90 185,100 0 0 0
L10
22.9
22.9
22.90 22.90 22.90 100 0 0 0
L12
4.5
4.5
4.49 4.49 4.22 4,300 0 0 0
L14
20.1
20.1
20.20 20.70 20 48,400 0 0 0
L18
15
15
15 15.10 14.70 19,500 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 300 0 0 0
L40
22
22
22.20 22.20 21 9,900 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L45
1
1
1 1 1 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
9.5
9.5
10 10 9.50 37,800 0 0 0
LAF
19.6
19.6
19.60 19.60 19.60 100 0 100 0.0
LAI
8.3
8.3
8.30 8.30 8.30 100 0 0 0
LAS
10.9
10.9
11.11 11.11 10.83 128,100 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
15.1
15.1
15 15.10 14.90 800 0 0 0
LBM
27.9
27.9
27.90 27.90 27.50 5,200 1,600 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.12 7.12 7.08 705,900 0 71,700 -0.5
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.7
2.7
2.68 2.69 2.65 476,000 0 200 0.0
LDP
7.8
7.8
7.80 7.80 7.60 12,800 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 1,100 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
4.8
4.8
4.60 4.77 4.53 11,800 0 0 0
LHC
46.3
46.3
46.40 47 46 9,700 3,700 0 0.2
LHG
26.1
26.1
26.50 26.50 26.10 25,900 0 800 0.0
LIC
35
35
34.20 35 34.20 7,900 0 0 0
LIG
3.2
3.2
3.20 3.20 3.10 150,000 0 0 0
LIX
24.9
24.9
24.85 25 24.85 56,700 37,600 5,000 0.8
LKW
32.2
32.2
32.20 32.20 32.20 200 0 0 0
LLM
32.5
32.5
32.90 34 32.10 17,900 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 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
6.2
6.2
6.20 6.20 6.20 0 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 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
49.7
49.7
49 50 48.85 1,913,700 113,800 204,300 -4.5
LPS
23.0
23.0
23.80 24.30 22.55 2,243,200 14,900 0 0.3
LPT
6.6
6.6
6.69 6.69 6.51 7,000 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.2
34.2
33.40 34.20 33.40 45,100 0 0 0
LSS
8.0
8.0
8.04 8.04 7.99 46,900 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
20.30 20.30 19.70 8,500 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 0 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 2,200 0 0 0
MAS
30.6
30.6
30.60 30.60 30.60 100 0 100 0.0
MBB
20.2
20.2
20.55 20.65 20.10 14,138,400 581,300 2,209,400 -33.1
MBG
2.3
2.3
2.20 2.40 2.20 192,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.3
17.3
17.80 17.90 17.30 3,298,900 6,200 900 0.1
MBT
10
10
10 10 10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 13,000 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 3,900 0 0 0
MCH
141.8
141.8
142.90 144.90 141.70 523,100 142,400 61,700 11.5
MCM
26.7
26.7
26.45 26.90 26.45 16,500 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 200 0 0 0
MCP
28
28
28 28 27.80 20,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 25,000 0 0 0
MDG
37.8
37.8
37.80 37.80 37.80 5,700 0 0 0
MEC
1.1
1.1
1.10 1.10 1.10 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
6.4
6.4
6.40 6.40 6.40 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.7
29.7
29.90 29.90 29.40 2,800 0 0 0
MGC
9.5
9.5
10.40 10.40 9.50 1,900 0 0 0
MGG
25
25
25 25 25 100 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
23
23
23 23 23 1,200 0 0 0
MHC
7.7
7.7
7.65 7.80 7.55 39,700 0 0 0
MIC
9
9
9 9 9 0 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.9
15.9
15.90 16 15.85 41,900 8,500 7,100 0.0
MKP
25
25
27.50 27.50 25 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 0 0 0 0
MLS
15.5
15.5
15.60 15.60 15.40 500 0 0 0
MML
28.6
28.6
28.60 29 28.50 8,400 0 0 0
MNB
21.5
21.5
21.50 21.50 21.50 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.3
14.3
14.30 14.40 14.10 18,400 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
17.6
17.6
17.60 17.60 17.60 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.2
13.2
13.15 13.20 13.05 1,723,000 120,200 385,500 -3.5
MSH
30.5
30.5
30.50 30.50 30.35 32,800 6,200 500 0.2
MSN
68.6
68.6
69 69 68.10 3,682,300 1,263,200 1,308,700 -3.1
MSR
47.4
47.4
47.99 49.06 46.91 2,351,600 0 0 0
MST
10.2
10.2
10.20 10.20 10 1,227,500 38,100 26,100 0.1
MTA
10.4
10.4
10.49 10.49 10.39 300 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 0 0 0 0
MTP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14.2
14.2
14.20 14.20 14.20 0 0 0 0
MVC
12.2
12.2
12.00 12.38 12.00 5,900 0 0 0
MVN
62.9
62.9
65.90 66 62 23,200 0 0 0
MWG
71.1
71.1
72.14 72.53 70.46 3,872,100 1,000 10,500 -0.7
MZG
12.3
12.3
12.50 12.55 12.20 537,400 37,900 28,300 0.1
NAB
11.3
11.3
11.50 11.55 11.30 1,015,100 64,100 148,100 -1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.60 48.70 48.10 287,900 1,600 3,400 -0.1
NAG
7
7
6.90 7 6.80 74,100 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 14 14 0 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
17.2
17.2
17 17.20 16.80 14,800 0 600 0.0
NBC
7.5
7.5
7.50 7.50 7.40 42,700 0 0 0
NBE
8.4
8.4
8.50 8.50 8.40 3,200 0 0 0
NBP
7.2
7.2
7.20 7.30 7.20 8,100 0 0 0
NBT
14
14
14 14 14 500 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11
11
11 11 11 100 0 0 0
NCS
34.5
34.5
34.50 34.50 34.50 3,000 0 0 0
NCT
84.1
84.1
83.60 84.10 83.60 8,800 2,000 6,400 -0.4
ND2
32.5
32.5
32 32.50 32 2,000 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
7.9
7.9
7.94 8.03 7.75 85,800 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 222,600 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 300 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 200 0 0 0
NED
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
NET
55.0
55.0
55.35 55.35 54.54 1,400 0 0 0
NFC
51.3
51.3
51.30 51.30 51.30 800 200 0 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.9
7.9
7.98 7.98 7.80 62,800 0 0 0
NHC
20.4
20.4
20.39 20.39 20.39 100 0 0 0
NHD
58
58
58 58 58 100 0 0 0
NHH
9.7
9.7
9.70 9.70 9.60 6,600 0 1,800 0.0
NHT
11.2
11.2
11.40 11.40 11.20 2,900 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
10.7
10.7
10.85 10.90 10.65 1,282,500 113,500 39,700 0.8
NLG
25.5
25.5
25.60 25.95 25.15 2,319,000 802,900 141,000 16.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.8
40.8
40.85 40.90 40.25 28,800 0 0 0
NNT
61
61
61 61 61 100 0 0 0
NO1
4.5
4.5
4.69 4.69 4.50 14,300 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
11
11
10.50 11 10.50 1,200 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 287,400 0 57,400 -0.3
NSC
65
65
65.20 65.20 65 5,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 6,200 3,000 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
11.0
11.0
11.02 11.02 11.02 100 0 0 0
NT2
20.5
20.5
20.45 20.55 20.35 384,300 0 0 0
NTC
128.3
128.3
128 128.50 128 1,900 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
50
50
50 50 50 0 0 0 0
NTL
12.5
12.5
12.30 12.55 12.25 434,800 0 0 0
NTP
51.5
51.5
50.10 52.30 50.10 345,400 58,900 3,000 2.9
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 100 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
12
12
12.10 12.30 11.90 515,600 0 77,300 -0.9
NVL
12.9
12.9
13.00 13.10 12.46 16,824,600 0 0 0
NVP
23.8
23.8
23.80 23.80 23.80 200 0 0 0
NVT
7.5
7.5
7.49 7.49 7.49 0 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 1,300 0 0 0
OCB
10.3
10.3
10.50 10.55 10.25 3,890,500 0 0 0
OCH
6.4
6.4
6.50 6.70 6.30 58,800 0 0 0
ODE
46.2
46.2
46.40 46.50 46.10 19,000 0 0 0
OGC
2.2
2.2
2.16 2.21 2.15 219,800 0 0 0
OIL
13.4
13.4
13.70 13.80 13.30 904,900 0 0 0
ONE
9.8
9.8
9.70 9.80 9.60 1,100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 1,200 0 0 0
ORS
13.7
13.7
13.65 13.80 13.60 2,549,100 0 0 0
PAC
14.9
14.9
14.90 15.05 14.85 59,500 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 100 0 0 0
PAN
18.8
18.8
19.10 19.30 18.80 286,500 0 0 0
PAP
28
28
30.10 30.10 28 2,600 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 69,400 0 0 0
PAT
67.1
67.1
67.29 67.39 65.57 70,900 0 0 0
PBC
5.3
5.3
5.20 5.30 5.20 200 0 0 0
PBP
10.9
10.9
10.88 10.88 10.88 200 200 0 0.0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
20.10 20.15 19.90 1,060,500 0 0 0
PCB
8.3
8.3
8.70 8.80 8.30 313,200 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 200 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 400 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.3
18.3
18.40 18.40 18.10 127,300 3,400 0 0.1
PCM
12
12
12 12 12 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
22.9
22.9
22.93 23.40 22.74 10,500 1,100 400 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.9
85.9
85.80 86.97 85.80 3,200 0 0 0
PDR
12.1
12.1
12.15 12.20 11.95 4,514,000 0 0 0
PDV
8.3
8.3
8.30 8.30 8.25 1,800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 400 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
37
37
37.50 37.90 36.50 507,200 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 17,700 0 0 0
PGB
9.7
9.7
9.70 9.70 9.70 9,700 0 0 0
PGC
14.0
14.0
13.45 14.10 13.45 50,900 0 0 0
PGD
21.0
21.0
21.03 21.03 21.03 200 0 0 0
PGI
23
23
23 23 23 300 0 0 0
PGN
6.1
6.1
6.30 6.30 6 9,500 0 0 0
PGS
69.9
69.9
68 73.70 62.70 2,000 0 500 0.0
PGT
6.9
6.9
5.90 6.90 5.90 9,000 0 0 0
PGV
21.5
21.5
21.85 21.85 21.15 1,900 0 0 0
PHC
3.4
3.4
3.58 3.58 3.44 6,000 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55.5
55.5
55 55.50 55 1,100 0 0 0
PHP
45.6
45.6
46.50 46.60 45.30 162,700 0 0 0
PHR
33.6
33.6
33.81 34.19 33.54 791,000 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
25.6
25.6
28.94 29.41 25.62 111,100 0 800 0.0
PIC
13.9
13.9
13.90 13.90 13.90 0 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 0 0 0 0
PIT
8.6
8.6
8.65 8.65 8.50 6,200 0 0 0
PIV
6.5
6.5
6.40 6.50 6.30 41,100 0 0 0
PJC
31.5
31.5
32 32 31.50 3,000 0 0 0
PJS
24.4
24.4
33 33 24.40 700 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.2
19.2
20 20 19.20 88,800 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
4.29 4.34 4.25 47,800 0 0 0
PLX
35.2
35.2
36.05 36.15 35.15 3,723,700 0 0 0
PMB
9.6
9.6
9.90 9.90 9.60 3,700 0 0 0
PMC
120
120
111.90 120 110 2,600 0 400 0.0
PMG
6.6
6.6
6.20 6.60 6.20 4,300 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
34.5
34.5
35 35.20 34.50 1,300 0 0 0
PNC
27.2
27.2
27.22 27.22 27.22 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
38.4
38.4
39.60 39.95 38.30 4,302,000 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 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
POS
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 2,500 0 0 0
POW
12.9
12.9
12.85 13 12.80 4,799,000 0 0 0
PPC
8.9
8.9
8.91 8.91 8.87 88,900 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 25.80 25.70 7,400 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
15.1
15.1
15.20 15.20 15 93,700 0 0 0
PPY
7
7
6.80 7 6.50 34,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
29.5
29.5
30.40 30.50 28.80 5,800 300 0 0.0
PRO
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
PRT
9
9
8.70 10 8.70 1,700 0 0 0
PSB
5.2
5.2
5.10 5.20 5.10 500 0 0 0
PSC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PSD
12
12
12 12 11.80 35,100 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.60 8.60 8.30 131,700 0 0 0
PSL
5.6
5.6
5.60 5.60 5.60 900 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16.1
16.1
16.10 16.10 16.10 100 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 4,600 0 0 0
PTB
31.0
31.0
30.85 31.10 30.85 48,300 0 0 0
PTC
5.9
5.9
5.89 5.89 5.88 2,100 0 0 0
PTD
5.2
5.2
5.20 5.20 5.20 13,900 2,300 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
19
19
19 19 19 500 0 0 0
PTL
1.8
1.8
1.78 1.85 1.78 3,300 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
4.4
4.4
4.30 4.50 4.30 2,100 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 76,400 0 0 0
PVB
21.4
21.4
21.50 21.70 21.20 35,400 0 0 0
PVC
11.8
11.8
12.10 12.20 11.80 542,000 0 0 0
PVD
18.5
18.5
19.10 19.15 18.50 6,227,700 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.7
5.7
5.60 5.70 5.60 22,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66
66
66.50 66.80 66 16,000 0 0 0
PVL
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVM
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PVO
5.8
5.8
5.60 5.80 5.60 50,000 0 0 0
PVP
17.0
17.0
17.41 17.41 16.98 405,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
31.1
31.1
32.08 32.50 31.08 2,599,500 185,500 202,600 -0.7
PVT
20.0
20.0
20.35 20.40 19.90 2,687,000 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
5
5
5.80 5.80 5 900 0 0 0
PWS
14
14
14 14 14 200 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
10.5
10.5
10.60 10.60 10.50 56,900 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
14
14
14 14 14 0 0 0 0
QCG
11.0
11.0
11 11 10.90 78,600 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 31.40 0 0 0 0
QNS
49.3
49.3
49 49.40 48.90 466,300 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 0 0 0 0
QNW
17.3
17.3
17.30 17.30 17.30 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 10,000 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
23
23
23 23 23 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 11.20 11 77,200 0 0 0
RAL
76
76
77.70 77.70 75.80 4,100 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
17
17
17 17 17 500 0 0 0
RCL
11.3
11.3
11.10 11.30 11.10 3,500 0 0 0
REE
45.8
45.8
45.80 45.90 45.55 206,900 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 0 0 0 0
RIC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.3
8.3
8.24 8.25 8.05 107,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 0 0 0 0
S55
66
66
57 66 57 700 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
7.60 7.70 7.60 30,100 0 0 0
SAB
44.9
44.9
45.35 45.35 44.85 378,700 0 0 0
SAC
11.3
11.3
11.50 11.50 11.30 300 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 0 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.1
6.1
6.20 6.20 6.02 65,700 0 0 0
SAS
33.8
33.8
34.10 34.10 33.80 11,400 0 0 0
SAV
12.6
12.6
12.55 12.55 12.55 700 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
25.0
25.0
24.85 24.95 24.85 2,100 0 0 0
SBB
19.7
19.7
19.80 19.80 19.70 32,500 0 0 0
SBD
7
7
7.30 7.30 7 2,500 0 0 0
SBG
14.4
14.4
14.15 14.45 13.95 395,800 0 0 0
SBH
38.8
38.8
38.80 38.80 38.80 500 0 0 0
SBL
7
7
7 7 7 2,000 0 0 0
SBM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.5
4.5
4.50 4.50 4.40 398,100 0 0 0
SBT
23
23
23 23.15 22.80 1,115,400 0 0 0
SBV
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 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
65.2
65.2
65.10 65.50 65 24,900 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 0 0 0 0
SCL
28
28
28.20 28.30 27.80 82,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.50 4.53 4.45 1,117,100 0 0 0
SCS
44.0
44.0
44.10 44.20 43.90 72,900 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
2.40 2.40 2.40 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 0 0 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
10.5
10.5
10.50 10.50 10.50 13,800 0 0 0
SDA
1.8
1.8
1.80 1.80 1.70 11,300 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
11.50 11.50 10 900 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
30
30 30 30 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
75.5
75.5
77.34 79.13 74.96 13,000 0 0 0
SEB
44.8
44.8
44.80 44.80 44.80 0 0 0 0
SED
15.1
15.1
15.40 15.40 15.10 4,300 0 0 0
SEP
19.5
19.5
18 19.50 18 3,200 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 0 0 0 0
SFI
27.6
27.6
26.40 27.60 25.50 400 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGB
12.4
12.4
12.70 12.70 12.40 6,700 0 0 0
SGC
109.0
109.0
108.99 108.99 108.99 100 0 0 0
SGD
12.2
12.2
12.20 12.20 12.20 1,700 0 0 0
SGH
19.2
19.2
19.20 19.20 19.20 100 0 0 0
SGI
9.3
9.3
9.30 9.30 9.30 200 0 0 0
SGN
53.5
53.5
53.50 53.50 53 2,700 0 0 0
SGP
19.7
19.7
19.90 19.90 19.50 23,300 0 0 0
SGR
10.1
10.1
10.10 10.10 9.98 10,400 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 100 0 0 0
SGT
9.5
9.5
9.60 9.60 9.49 2,100 0 0 0
SHA
3.9
3.9
3.84 3.92 3.80 5,100 0 0 0
SHB
11.9
11.9
12.15 12.15 11.85 32,308,100 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.2
6.2
5.90 6.20 5.90 600 0 0 0
SHI
14.2
14.2
14.15 14.25 14.10 269,100 0 0 0
SHN
6.1
6.1
6 6.10 5.90 70,000 0 0 0
SHP
31.5
31.5
31.50 31.50 31.45 600 0 0 0
SHS
14.4
14.4
14.69 14.88 14.40 8,048,800 4,700 58,300 -0.8
SID
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.9
48.9
49 49.45 48.90 68,000 0 0 0
SIV
40
40
40 40 40 1,500 0 0 0
SJ1
18
18
18 18 18 0 0 0 0
SJD
13.9
13.9
13.95 13.95 13.80 72,900 0 0 0
SJE
12.2
12.2
12 12.20 11.90 10,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
20.30 20.50 20.20 300 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.3
56.3
57.10 57.90 56.30 17,500 0 0 0
SKG
7.8
7.8
7.60 7.77 7.53 41,100 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 0 0 0 0
SKV
22.8
22.8
22.80 22.80 22.80 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
150.3
150.3
150.10 151.10 150.10 2,800 0 100 0.0
SMA
6.8
6.8
6.80 6.80 6.80 500 0 0 0
SMB
40.2
40.2
40.10 41 40 17,100 0 0 0
SMC
9.9
9.9
10 10 9.85 36,500 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 500 0 0 0
SMT
9.2
9.2
9.20 9.30 9.20 500 0 0 0
SNC
19
19
19 19 19 0 0 0 0
SNZ
22.7
22.7
22.65 22.74 22.65 800 0 0 0
SP2
24
24
25 25 24 3,000 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
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 100 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 1.40 500 0 0 0
SRC
37
37
37 37 37 200 0 0 0
SRF
6.6
6.6
6.84 6.84 6.53 608,100 0 0 0
SSB
17.9
17.9
17.50 18 17.10 1,833,700 0 0 0
SSC
22
22
22 22 22 0 0 0 0
SSG
5.5
5.5
5.70 5.70 5.50 9,000 0 0 0
SSH
60
60
60 60 60 100 0 0 0
SSI
20.9
20.9
21.10 21.20 20.75 15,026,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.07 2.08 2.03 74,800 0 0 0
STB
76.6
76.6
77.50 77.70 76.50 2,140,500 0 0 0
STC
11.6
11.6
11.80 11.80 11.60 1,400 0 0 0
STD
5.4
5.4
5.50 5.50 5.30 2,900 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
8.1
8.1
8.16 8.17 8.05 5,300 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 100 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 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
15.80 16.50 15.80 900 0 0 0
SVD
4.6
4.6
4.50 4.73 4.31 21,700 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.3
3.3
3.40 3.50 3.30 54,900 0 0 0
SVT
9.5
9.5
9.72 9.72 9.35 29,500 0 0 0
SWC
24
24
24.60 24.70 24 3,100 0 0 0
SZB
40.1
40.1
40.30 40.30 40.10 5,900 0 0 0
SZC
19.1
19.1
18.97 19.54 18.88 620,800 0 0 0
SZE
7.6
7.6
7.61 7.61 7.61 500 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
29.3
29.3
29.57 29.57 29.12 42,700 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.2
10.2
10.10 10.30 10.10 10,800 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.2
22.2
22.20 22.20 22.20 3,100 0 0 0
TAL
23.9
23.9
24.60 24.60 23.90 59,000 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
32 32 32 100 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.9
31.9
32.60 32.65 31.90 11,450,100 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.2
12.2
12.45 12.45 12 3,677,600 0 0 0
TCI
9.3
9.3
9.65 9.65 9 21,300 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
29.2
29.2
29.35 29.35 29.15 4,900 0 0 0
TCM
16.9
16.9
17 17.05 16.65 820,400 0 0 0
TCO
10.9
10.9
11 11.15 10.80 159,600 0 0 0
TCR
2.2
2.2
2.17 2.17 2.17 300 0 0 0
TCT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TCW
29.3
29.3
33.70 33.70 29.30 3,300 0 0 0
TCX
39.7
39.7
39.95 40.40 39.70 1,431,600 0 0 0
TD6
6
6
6 6.10 6 12,700 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TDC
7.1
7.1
7.17 7.20 7.11 21,400 0 0 0
TDF
6.4
6.4
7 7 6.40 1,200 0 0 0
TDG
2.3
2.3
2.31 2.33 2.23 17,900 0 0 0
TDH
3.3
3.3
3.30 3.38 3.27 13,400 0 0 0
TDM
59.9
59.9
59.40 59.90 58.10 1,700 0 0 0
TDP
31.5
31.5
28.95 31.45 28.95 273,100 0 0 0
TDS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDT
6.5
6.5
6.32 6.51 6.32 41,300 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 0 0 0 0
TED
63.6
63.6
63.60 63.60 63.60 300 0 0 0
TEG
5.8
5.8
6.02 6.02 5.80 2,800 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.9
41.9
41.90 41.90 41.90 0 0 0 0
TGP
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TH1
6
6
6 6.30 6 6,900 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
137.7
137.7
123.50 137.80 123.50 6,400 0 100 0.0
THG
28.9
28.9
29.15 29.15 28.50 9,400 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
7.1
7.1
7.20 7.20 7.10 400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.8
17.8
17.80 17.80 17.80 100 0 0 0
TID
19
19
19.10 19.10 19 200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.80 5.80 5.70 454,900 0 0 0
TIN
104.1
104.1
105.10 105.20 104 17,300 0 0 0
TIP
16.3
16.3
16.16 16.39 16.11 47,800 0 0 0
TIS
4.1
4.1
4.30 4.30 4.10 1,700 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.9
9.9
10.50 10.50 9 2,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
8.3
8.3
8.25 8.28 8.23 30,800 0 0 0
TLG
51.5
51.5
52.20 52.30 51 137,900 0 0 0
TLH
3.8
3.8
3.90 3.92 3.70 102,600 0 0 0
TLP
9.2
9.2
12.30 12.30 9.20 112,800 0 0 0
TMB
47.1
47.1
47 47.10 46.50 400 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 53.10 53.10 1,300 0 0 0
TMS
33.1
33.1
33.11 33.11 33.11 0 0 0 0
TMT
11.3
11.3
11.60 11.60 11 1,200 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.4
12.4
13 13 12.40 300 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
16.60 16.80 16.50 337,200 300 8,100 -0.1
TNH
8.1
8.1
8.16 8.40 8.11 59,800 0 0 0
TNI
5.7
5.7
5.99 5.99 5.70 62,200 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
10.0
10.0
10.05 10.05 9.70 3,000 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
94.1
94.1
95.20 96.20 93 14,300 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 1,200 0 0 0
TPB
12.2
12.2
12.34 12.42 12.17 5,151,500 0 0 0
TPC
13.3
13.3
12.45 13.30 12.45 42,600 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 100 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
36.9
36.9
37 37 36.90 900 0 0 0
TRC
21.8
21.8
21.98 22.05 21.70 72,400 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
11.60 11.80 11.40 7,000 0 0 0
TS3
5.2
5.2
5.10 5.20 5 700 0 0 0
TSA
15.5
15.5
15.50 15.50 15.45 52,400 0 0 0
TSB
19.4
19.4
20.80 20.80 19.40 1,200 200 0 0.0
TSC
2.0
2.0
2 2.03 1.96 76,300 0 0 0
TSD
3
3
3 3 3 300 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 0 0 0 0
TT6
12
12
12 12 12 0 0 0 0
TTA
11.3
11.3
11.25 11.35 11.25 314,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TTD
96.5
96.5
99.90 99.90 95 1,000 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 1.66 681,800 0 0 0
TTG
22.5
22.5
23.30 24.50 22.50 9,200 0 0 0
TTH
2.2
2.2
2.10 2.20 2.10 1,048,200 50,000 0 0.1
TTL
9
9
9 9 9 0 0 0 0
TTN
12.2
12.2
12.10 12.30 12.10 8,100 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TTT
31.1
31.1
31.10 31.10 31.10 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.9
18.9
18 18.90 18 1,700 0 0 0
TV1
18.7
18.7
18.82 18.82 18.45 4,000 0 0 0
TV2
26
26
26.50 26.50 25 94,000 0 0 0
TV3
16.0
16.0
16.05 16.05 16.05 0 0 0 0
TV4
13.8
13.8
13.80 13.80 13.80 26,500 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
6.8
6.8
6.85 6.85 6.05 19,000 0 0 0
TVC
7.6
7.6
7.60 7.60 7.40 800 0 0 0
TVD
8.6
8.6
8.50 8.60 8.50 19,600 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
8.8
8.8
8.99 8.99 8.80 532,600 0 0 0
TVS
14.1
14.1
13.85 14.15 13.85 108,300 0 0 0
TVT
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
4 4 4 2,700 0 0 0
TYA
17
17
17 17.15 17 8,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3 3 3 500 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 8,600 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
54.2
54.2
54.50 54.50 54.20 400 0 0 0
ULG
12.5
12.5
13.40 13.40 12.10 2,500 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 0 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 0 0 0 0
USC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.4
10.4
10.37 10.37 10.37 100 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
16.3
16.3
16.30 16.50 16 9,800 0 0 0
VAB
9.1
9.1
9.17 9.17 9.05 439,200 0 0 0
VAF
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VAV
29.5
29.5
29.50 29.50 29.50 0 0 0 0
VBB
11.4
11.4
11.60 11.60 11.30 45,800 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
3
3.30 3.30 3 212,200 0 4,600 0.0
VC3
23.6
23.6
23.80 23.90 23.60 1,280,300 105,300 0 2.5
VC6
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VC7
7.2
7.2
7 7.20 7 26,100 0 7,900 -0.1
VC9
4.4
4.4
4.40 4.40 4.40 19,800 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VCB
58
58
59 59.10 58 4,761,600 0 0 0
VCC
8.6
8.6
8.55 8.64 8.46 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
308.9
308.9
308.90 308.90 308.90 100 0 0 0
VCG
15.7
15.7
15.80 15.85 15.60 1,656,900 0 0 0
VCI
21.7
21.7
22.25 22.55 21.55 12,109,300 0 0 0
VCK
29.5
29.5
30.15 30.15 29.50 1,658,100 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 200 0 0 0
VCP
23.7
23.7
23.70 23.70 23.50 12,700 0 0 0
VCR
40.5
40.5
40.50 40.50 40.50 100 0 0 0
VCS
31.6
31.6
31.50 32.10 31.50 88,100 0 5,200 -0.2
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
26
26.45 26.45 25 57,900 0 0 0
VDS
11.7
11.7
12 12.05 11.70 605,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.80 2.80 2.80 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
2.7
2.7
2.80 2.80 2.70 12,600 0 0 0
VEA
36
36
35.80 36.10 35.80 309,600 0 0 0
VEC
29.7
29.7
29.80 29.80 29.70 7,000 0 0 0
VEF
78
78
77.20 79.90 77.20 2,600 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.8
43.8
43.15 44.05 43.15 2,300 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 0 0 0 0
VFS
10.6
10.6
10.80 10.90 10.40 682,600 0 36,200 -0.4
VGC
39.9
39.9
39.60 40 39.50 133,700 0 0 0
VGG
39.4
39.4
38.50 39.40 37.80 1,000 0 0 0
VGI
82.7
82.7
82.64 84.27 82.25 238,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.90 27.90 27.70 9,800 0 0 0
VGR
111.8
111.8
107.80 111.90 107 5,200 0 0 0
VGS
17.5
17.5
17.80 17.90 17.30 87,000 0 0 0
VGT
11.4
11.4
11.50 11.60 11.30 310,200 0 0 0
VGV
49.2
49.2
49.21 49.21 49.21 100 0 0 0
VHC
52.3
52.3
52.80 53 52.20 287,800 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
3
3
2.90 3 2.80 445,200 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.50 70,100 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 100 0.0
VHM
74.5
74.5
76.40 79.50 74.50 11,741,100 0 0 0
VIB
13.6
13.6
13.74 13.84 13.52 6,201,900 0 0 0
VIC
245
245
256.10 265 245 6,063,900 0 0 0
VID
4.3
4.3
4.45 4.45 4.30 500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VIG
4.1
4.1
4.10 4.10 4 48,700 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VIP
9.8
9.8
9.76 9.76 9.70 34,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
23.30 25.80 23.30 98,200 0 0 0
VIW
24
24
24.10 24.20 24 84,200 0 0 0
VIX
13.6
13.6
14.05 14.10 13.60 50,526,200 0 0 0
VJC
125
125
124.70 126.50 123.80 1,286,900 0 0 0
VKC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
47.9
47.9
47.70 47.90 47.50 19,300 0 0 0
VLC
11.8
11.8
12 12 11.80 42,900 0 0 0
VLG
6.7
6.7
7.64 7.64 6.69 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.8
10.8
10.10 10.80 10.10 9,100 0 0 0
VLW
28.6
28.6
27.04 28.61 27.04 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VMD
13.9
13.9
13.85 13.85 13.85 200 0 0 0
VMG
2.3
2.3
2.30 2.30 2.30 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
14
14
14 14 14 5,000 0 0 0
VNB
13.7
13.7
13 14.50 13 209,600 0 0 0
VNC
36
36
36.20 36.20 33.60 5,600 0 0 0
VND
16
16
16.35 16.45 16 8,296,900 0 0 0
VNE
2.1
2.1
2.10 2.20 2 159,200 0 0 0
VNF
13.4
13.4
13.20 13.40 12.90 13,300 0 0 0
VNG
6.1
6.1
5.76 6.08 5.76 1,200 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
4.5
4.5
4.60 4.60 4.50 200 0 0 0
VNL
18.8
18.8
18.75 18.80 18.75 3,600 0 0 0
VNM
60.7
60.7
61.90 62.20 60.60 3,004,700 0 0 0
VNP
17.5
17.5
17.60 17.90 17.50 24,900 0 0 0
VNR
17.8
17.8
18.10 18.10 17.80 70,300 0 400 0.0
VNS
6.3
6.3
6.52 6.52 6.25 41,300 0 0 0
VNT
24.3
24.3
24.30 24.30 24.30 100 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
598
598
595 601 595 3,200 0 0 0
VOS
10.3
10.3
10.45 10.49 10.26 311,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.6
26.6
27.19 27.48 26.61 14,906,800 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.7
20.7
20.70 20.70 20.65 5,400 0 0 0
VPG
1.7
1.7
1.72 1.74 1.70 217,600 0 0 0
VPH
3.0
3.0
3.01 3.05 2.98 52,100 0 0 0
VPI
60.5
60.5
62.50 62.60 60.40 2,567,300 0 0 0
VPL
81.1
81.1
79 82.90 78.70 1,763,700 0 0 0
VPR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VPS
8.7
8.7
8.71 8.72 8.71 1,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.8
24.8
25.50 25.50 24.75 762,100 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.2
11.2
11.30 11.35 11.20 437,400 0 0 0
VRE
27
27
26.50 27.95 26.50 11,633,600 0 0 0
VRG
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSC
13.6
13.6
13.75 14 13.50 12,145,700 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VSF
26.1
26.1
26.10 26.20 26 13,200 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.3
41.3
41.30 41.30 41.20 3,000 0 0 0
VSI
19.6
19.6
19.60 19.60 19.60 0 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
3
3
3 3 3 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.8
11.8
12.26 12.26 11.80 200 0 0 0
VTC
10.7
10.7
9.70 10.70 9.60 11,800 0 0 0
VTD
4.5
4.5
4.60 4.60 4.40 32,600 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
36.9
36.9
31.60 37.60 31.60 1,800 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 10.60 10.50 25,100 0 0 0
VTP
52
52
51.80 52.40 51.20 540,500 0 0 0
VTQ
4
4
4 4 4 100 0 0 0
VTR
9.9
9.9
9.90 10 9.60 31,500 0 0 0
VTV
14.5
14.5
14.10 14.50 14.10 19,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.20 20.60 20.20 1,830,800 240,000 0 4.9
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
89
89
91.60 92.40 88 136,200 0 0 0
VW3
8.6
8.6
8.70 8.80 8.60 900 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 15,600 0 100 0.0
WTC
8.5
8.5
8.55 8.55 8.55 600 0 0 0
X20
10.7
10.7
10.70 10.70 10.60 400 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
9.1
9.1
8.60 9.10 8.60 400 0 0 0
XMD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
XMP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XPH
14
14
14.20 14.20 14 1,100 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBM
10.3
10.3
9.70 10.25 9.70 500 0 0 0
YEG
7.4
7.4
7.42 7.50 7.32 418,000 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
280.6
280.6
275.85 283.90 275.81 33,188,645 888,900 1,297,438 -4.4
127.5
127.5
127.90 128.42 127.26 20,712,068 665,218 371,629 14.9
1,963.0
1,963.0
1,988.56 2,000.42 1,963.01 209,580,500 27,411,910 35,512,722 -289.8
1,821.6
1,821.6
1,857.32 1,874.48 1,821.64 547,146,100 48,779,903 70,165,374 -466.8

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