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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/09/2026

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 08/09/2026

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 29 100 0 0 0
AAA
7.2
7.2
7.07 7.18 7.04 1,036,300 6,400 34,800 -0.2
AAH
1.8
1.8
1.90 1.90 1.80 156,600 0 0 0
AAM
7.5
7.5
7.03 7.52 7.03 4,000 0 0 0
AAN
15.7
15.7
15.80 15.85 15.65 242,700 0 0 0
AAS
8.6
8.6
8.90 9 8.60 4,024,500 0 0 0
AAT
2.2
2.2
2.22 2.27 2.20 9,800 0 0 0
AAV
6.1
6.1
6 6.10 5.90 802,600 0 0 0
ABB
17.2
17.2
17.20 17.30 17.10 562,300 0 800 0.0
ABC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ABI
19
19
19 19 19 5,400 0 0 0
ABR
10.9
10.9
10.90 10.90 10.90 100 0 0 0
ABS
2.9
2.9
2.93 2.93 2.90 323,800 0 0 0
ABT
50.3
50.3
50.10 50.30 50.10 1,500 0 0 0
ABW
13.9
13.9
14 14.80 13.80 29,100 0 0 0
ACB
22.3
22.3
22.30 22.35 22.20 2,754,600 516,400 168,700 7.8
ACC
4.5
4.5
4.45 4.59 4.40 194,400 0 0 0
ACE
34.5
34.5
34.50 34.50 34.50 1,600 0 0 0
ACG
31.9
31.9
31.90 31.90 31.90 0 0 0 0
ACL
12
12
11.50 12 11.50 500 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4
4
4 4 4 5,100 0 0 0
ACV
40.3
40.3
40.50 40.50 40 368,800 43,000 144,300 -4.1
ADC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
ADG
8.4
8.4
8.39 8.39 8.39 300 0 0 0
ADP
23.8
23.8
23.50 23.80 23.50 3,800 100 0 0.0
ADS
8.1
8.1
8.11 8.11 8.05 30,600 0 0 0
AFX
10
10
10.05 10.15 9.98 106,700 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 1,500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.4
10.4
10.50 10.50 10.35 265,800 0 7,000 -0.1
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
28.2
28.2
28 28.30 28 2,300 0 0 0
AGR
12.3
12.3
12.26 12.41 12.26 88,000 0 800 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 8.50 100 0 0 0
AIG
49.5
49.5
49 49.50 49 11,800 0 0 0
ALC
20.1
20.1
20 20.10 19.90 7,700 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.5
6.5
6.70 6.70 6.50 2,700 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
12.7
12.7
12.70 12.70 12.70 5,500 0 0 0
AMS
7.1
7.1
7.29 7.29 6.91 27,000 0 0 0
AMV
1.2
1.2
1.20 1.20 1 590,500 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.6
18.6
18.60 18.90 18.50 12,900 0 0 0
ANV
16.3
16.3
16.55 16.75 16.30 356,100 10,000 15,500 -0.1
APC
5.3
5.3
5.40 5.40 5.30 1,500 0 0 0
APF
44.7
44.7
44.90 44.90 44.60 9,100 0 0 0
APG
4.8
4.8
4.83 4.92 4.82 119,000 0 500 0.0
APH
6.4
6.4
5.97 6.38 5.91 519,700 16,700 11,000 0.0
API
5.5
5.5
5.50 5.60 5.40 52,600 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
4.20 4.20 3.90 2,200 0 0 0
APS
5.9
5.9
5.90 6.10 5.80 443,800 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.3
16.3
16.30 16.30 16.30 0 0 0 0
ASM
5.4
5.4
5.45 5.47 5.35 373,600 500 119,700 -0.6
ASP
13.9
13.9
13.95 13.95 13.50 176,400 0 8,600 -0.1
AST
63.3
63.3
65.50 65.50 63.10 1,400 900 900 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 0 0 0 0
AVC
38.1
38.1
38.33 38.33 38.13 400 0 0 0
AVG
8
8
8.10 8.20 7.80 3,900 0 0 0
BAB
10.8
10.8
10.70 10.90 10.70 2,500 0 0 0
BAF
32.1
32.1
32 32.15 31.85 1,131,800 72,700 107,400 -1.1
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
9.7
9.7
9.70 9.70 9.70 100 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
12.60 12.60 12.50 8,000 0 0 0
BCA
20.4
20.4
20.40 20.40 20.40 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.80 5.90 5.60 29,500 0 0 0
BCE
5.5
5.5
5.61 5.61 5.40 2,200 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 0 0 0 0
BCM
42.4
42.4
42.95 42.95 42.15 435,200 2,800 0 0.1
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
26.5
26.5
26.50 26.50 26.50 0 0 0 0
BDT
9
9
8.60 9.20 8.60 3,100 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
47
46.70 47.35 46.55 76,300 0 23,300 -1.1
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 29.84 29.84 500 0 100 0.0
BHP
9
9
10.40 10.40 9 700 0 0 0
BIC
20.4
20.4
20.40 20.40 20.31 1,300 0 100 0.0
BID
36.2
36.2
36 36.35 35.85 1,676,800 270,200 43,700 8.2
BIG
4.7
4.7
4.50 4.70 4.50 128,100 0 400 0.0
BIO
14.1
14.1
14.10 14.10 14.10 100 0 0 0
BKC
13
13
13 13 12.90 6,500 0 0 0
BKG
1.9
1.9
1.93 1.93 1.87 92,900 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 700 0 0 0
BLI
8.3
8.3
8.30 8.30 8.30 10,800 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
11.1
11.1
11.30 11.30 10.90 2,200 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
13.99 13.99 13.80 76,600 500 3,200 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.70 9.70 9.40 600 0 0 0
BMP
141.1
141.1
141.50 142 140.50 65,400 2,200 6,200 -0.6
BMS
13.2
13.2
13.20 13.20 13.10 104,800 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 2,300 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BNW
17.1
17.1
17.10 17.10 17.10 0 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 13.40 100 0 0 0
BQB
3.6
3.6
3.20 3.60 3.20 600 0 0 0
BQP
15.6
15.6
15.60 15.60 15.60 100 0 0 0
BRC
11.2
11.2
11.15 11.15 11.15 300 100 0 0.0
BRR
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BRS
20.1
20.1
20.10 20.10 20.10 100 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 1,900 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 18 200 0 0 0
BSI
28.7
28.7
28.30 29 28.30 186,200 0 22,300 -0.6
BSL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSR
27
27
26.35 27.20 26.30 7,274,900 743,500 1,100,000 -9.4
BT1
12
12
12 12 12 2,000 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
20 20 19 10,400 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.9
6.9
6.90 6.90 6.85 5,800 0 0 0
BTS
4.7
4.7
4.70 4.70 4.70 0 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
11.7
11.7
11.75 11.80 11.55 559,700 0 0 0
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63
63
64.20 64.20 63 300,800 500 31,200 -2.0
BVL
13.5
13.5
12.70 13.50 10.80 2,500 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.2
28.2
28 28.90 27.90 699,500 4,900 0 0.1
BWA
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BWE
42.0
42.0
41.55 42 41.50 9,000 0 3,500 -0.1
BWS
31.1
31.1
31.80 31.80 31.10 4,800 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
8.9
8.9
9.05 9.05 8.80 11,900 0 0 0
C4G
5.5
5.5
5.50 5.50 5.40 63,100 0 0 0
C69
16.7
16.7
16.80 16.90 16.70 256,600 2,800 10,200 -0.1
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
5.8
5.8
5.70 5.80 5.70 4,400 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.4
42.4
42.70 42.70 42 8,500 0 0 0
CAR
19.6
19.6
17.90 19.60 17.90 20,400 0 0 0
CAT
14
14
14 14.70 13.70 31,700 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 600 0 0 0
CBS
24.2
24.2
24.20 24.20 24.20 1,300 0 0 0
CC1
37.2
37.2
37.24 37.24 37.24 600 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCC
7.1
7.1
6.69 7.11 6.69 2,000 0 0 0
CCI
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CCL
3.6
3.6
3.56 3.60 3.50 39,600 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
14.3
14.3
14.30 14.30 14.30 200 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 600 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
19.4
19.4
19.50 19.60 19.20 160,200 19,400 0 0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.50 25.50 25.50 700 0 200 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.8
10.8
10.80 10.80 10.80 300 0 0 0
CDR
4.3
4.3
4.30 4.60 4.30 3,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.8
12.8
12.90 13 12.70 3,162,800 100 311,400 -4.0
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 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.8
25.8
26.15 26.15 25.60 4,200 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CIA
9.3
9.3
9.30 9.30 9.10 8,000 0 0 0
CID
7.2
7.2
7.20 7.20 7.10 1,600 0 0 0
CIG
7.1
7.1
7 7.13 6.90 11,000 0 0 0
CII
14.4
14.4
14.55 14.60 14.35 3,671,300 15,900 54,500 -0.6
CIP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.8
56.8
57.36 57.36 56.29 12,300 0 0 0
CKD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
CKG
5.7
5.7
5.65 5.83 5.65 6,100 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
56
56
56 56 56 0 0 0 0
CLH
20
20
20.30 20.30 20 1,500 0 0 0
CLI
27.4
27.4
27.50 27.60 27.20 44,300 0 0 0
CLL
27.5
27.5
27 27.70 27 2,000 0 1,000 0.0
CLM
56
56
56 56 56 2,400 0 0 0
CLW
48.1
48.1
48.10 48.10 48.10 100 0 0 0
CLX
13
13
13 13 13 26,800 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 17.80 400 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
23.3
23.3
23.30 23.95 23.30 100,300 5,200 19,100 -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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CMN
16.6
16.6
16.70 16.80 16.50 3,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.4
5.4
5.60 5.60 5.40 6,700 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
CMV
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CMW
14
14
14 14 14 1,000 0 0 0
CMX
4.6
4.6
4.71 4.71 4.60 55,700 1,500 1,000 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
28 28 28 1,000 0 0 0
CNG
22
22
21.80 22 21.80 4,600 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 100 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
30.2
30.2
29.90 30.20 29.90 55,900 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 800 0 0 0
CRC
5.2
5.2
5.25 5.26 5.20 83,500 0 0 0
CRE
6.6
6.6
6.40 6.57 6.30 248,600 2,700 53,200 -0.3
CRV
23.4
23.4
23.35 23.40 23.35 4,500 0 0 0
CSC
8.9
8.9
9.80 9.80 8.90 57,200 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.2
13.2
13.25 13.30 12.80 110,600 500 1,800 0.0
CST
10.3
10.3
10 10.30 10 2,200 0 0 0
CSV
21.4
21.4
21.50 21.50 21.15 250,200 22,900 7,900 0.3
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.2
6.2
6.30 6.30 6.20 500 0 400 0.0
CTB
16.1
16.1
16.20 16.20 16.10 4,100 0 0 0
CTD
61.1
61.1
61.60 61.90 61.10 129,200 5,800 1,200 0.3
CTF
21.0
21.0
20.70 21 20.70 325,900 58,800 2,500 1.2
CTG
30.8
30.8
30.80 30.95 30.70 4,343,500 135,200 861,600 -22.4
CTI
16.7
16.7
16.80 16.80 16.60 177,600 0 1,100 0.0
CTP
7.1
7.1
6.70 7.30 6.60 179,000 0 0 0
CTR
74.2
74.2
74 74.50 72.80 309,400 115,900 38,100 5.8
CTS
22.3
22.3
22.65 22.90 22.20 1,183,800 49,100 44,300 0.1
CTT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 200 0 0 0
CTX
5
5
4.90 5 4.90 400 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 201,700 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
11.4
11.4
11 11.50 11 10,200 0 0 0
D2D
24.1
24.1
24.27 24.43 24.10 28,100 0 200 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 14.50 100 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.27 2.32 2.25 98,100 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
DBC
16.8
16.8
16.75 16.95 16.50 769,600 6,500 66,600 -1.0
DBD
47
47
47.10 47.10 46.50 2,400 0 200 0.0
DBM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DBT
13
13
13 13 13 5,800 0 0 0
DC1
5.2
5.2
5.30 5.30 5.20 2,400 0 0 0
DC2
6
6
6 6 6 100 0 0 0
DC4
6.6
6.6
6.61 6.66 6.60 50,300 0 1,500 0.0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.5
38.5
38 38.70 38 762,300 0 0 0
DCM
32.8
32.8
31.75 33.25 31.70 5,899,800 751,900 850,500 -3.5
DCR
4.3
4.3
3.60 4.30 3.60 200 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
126
126 126 126 100 0 0 0
DDB
9
9
9 9 9 0 0 0 0
DDG
0.9
0.9
0.90 1 0.80 191,400 1,000 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
18
17.90 18.10 17.80 174,500 0 40,800 -0.7
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
40.8
40.8
41.97 41.97 40.72 947,700 26,500 17,600 0.4
DGT
3.8
3.8
3.90 3.90 3.80 28,700 0 0 0
DGW
41.0
41.0
40.88 41.96 40.88 1,924,500 543,700 512,800 1.3
DHA
51.1
51.1
51.10 52 51.10 17,700 0 1,700 -0.1
DHB
11.3
11.3
10.80 11.40 10.80 39,400 0 0 0
DHC
35.3
35.3
34.83 35.37 34.39 156,400 45,100 33,800 0.4
DHD
26.6
26.6
26.60 26.60 26.60 100 0 0 0
DHG
90.5
90.5
90.78 90.78 90.31 7,300 0 2,000 -0.2
DHM
7
7
6.65 7 6.60 3,100 0 0 0
DHN
16
16
16 16 16 2,400 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
50.9
50.9
51 51 50 3,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.3
3.3
3.20 3.30 3.20 3,000 0 0 0
DIG
10.3
10.3
10.50 10.60 10.25 4,576,100 21,500 521,700 -5.2
DIH
7.2
7.2
7.40 7.40 7.20 500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.20 286,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.17 2.18 2.15 425,800 2,100 200 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
14.4
14.4
18.90 18.90 14.40 200 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 100 0 0 0
DMN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DMX
75
75
75 75.10 74.60 181,700 23,300 118,300 -7.1
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
49
49
49 49 49 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.8
8.8
9.50 10 8.80 22,100 0 18,300 -0.2
DNH
45
45
45 45 45 0 0 0 0
DNL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DNM
5
5
5 5 5 600 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
19.30 20 19.30 200 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.7
30.7
30 30.70 30 900 0 700 0.0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
28.3
28.3
29.10 29.30 27.90 4,300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.8
60.8
60.50 60.80 60.50 400 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
28.6
28.6
28.50 28.80 28.10 208,100 300 5,900 -0.2
DPH
45
45
45 45 45 0 0 0 0
DPM
22.9
22.9
22.30 22.95 22.20 3,750,300 200,500 818,900 -14.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.5
37.5
37.15 37.60 37.15 205,900 1,900 9,000 -0.3
DQC
9.7
9.7
9.64 9.70 9.64 10,900 0 0 0
DRC
10.1
10.1
10.05 10.10 10 183,500 0 0 0
DRG
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
DRH
1.7
1.7
1.71 1.78 1.65 296,500 0 0 0
DRI
13.6
13.6
13.34 13.81 13.25 1,104,700 0 0 0
DRL
42
42
41.85 44.50 41.85 15,900 0 0 0
DS3
4.8
4.8
4.50 4.80 4.50 1,100 0 0 0
DSC
10.4
10.4
10.35 10.45 10.35 10,100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.5
22.5
22.40 22.55 22.40 437,100 5,200 102,200 -2.2
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.4
12.4
12.40 12.50 12.30 44,700 0 0 0
DSN
37.0
37.0
36.25 37 36.25 1,100 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.8
7.8
7.60 8 7.40 55,900 0 0 0
DTA
3.4
3.4
3.48 3.48 3.38 1,000 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 11.20 11.20 23,700 0 1,000 0.0
DTG
13
13
12.90 13 12.90 500 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
10.5
10.5
10.80 10.80 10.50 5,100 0 0 0
DTL
10.6
10.6
10.65 10.65 10.60 700 0 0 0
DTP
61
61
61 61 59.50 2,400 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 100 0 0 0
DUS
7.4
7.4
7.40 7.40 7.40 100 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
4.7
4.7
4.80 4.80 4.60 156,300 0 0 0
DVN
17.3
17.3
17.29 17.29 17.10 16,900 0 0 0
DVP
74.1
74.1
74.20 74.20 73.91 15,100 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
11.45 11.60 11.15 14,242,800 133,000 4,951,200 -55.1
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.7
13.7
13.70 13.70 13.40 270,000 32,800 0 0.4
DXS
5.8
5.8
5.71 5.78 5.65 1,800,000 0 540,700 -3.1
DXV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 100 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 16.70 100 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.8
16.8
16.90 17 16.75 3,755,100 41,400 42,600 0.0
EIC
20
20
19 20 19 1,900 0 1,600 0.0
EID
19
19
19 19 19 100 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 8,000 0 0 0
ELC
14.2
14.2
14.02 14.22 13.82 220,800 23,900 100 0.3
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18 18 18 0 0 0 0
EVE
8.4
8.4
8.38 8.39 8.23 2,600 200 0 0.0
EVF
12.1
12.1
12.10 12.10 12 522,300 0 0 0
EVG
4.2
4.2
4.24 4.27 4.15 571,300 0 18,800 -0.1
EVS
5.1
5.1
5.20 5.30 5 174,100 0 8,100 0.0
F88
62.8
62.8
61.80 63.90 61.50 52,200 16,700 1,000 1.0
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
3.04 3.06 3.02 11,400 0 0 0
FCN
11.3
11.3
11.25 11.30 11.15 289,500 10,100 500 0.1
FCS
6.5
6.5
6.50 6.50 6.50 100 0 0 0
FDC
21.4
21.4
21.50 21.50 21.40 300 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
27
27
27 27 27 400 0 0 0
FIC
16.8
16.8
16.90 16.90 15.80 900 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
3.6
3.6
3.68 3.69 3.55 111,000 0 500 0.0
FIT
2.9
2.9
2.98 2.98 2.89 414,800 0 0 0
FMC
33.6
33.6
33.70 33.70 33.55 2,500 0 0 0
FOC
61.4
61.4
61.20 62 61.10 7,700 300 0 0.0
FOX
62.3
62.3
63.10 63.20 62 100,400 0 0 0
FPT
65.6
65.6
65.82 65.91 65.45 4,273,000 2,409,300 1,514,800 64.5
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
139.5
139.5
136.40 140.50 136.40 231,400 86,800 57,000 4.2
FSO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
FT1
39
39
39 39 39 200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
21.8
21.8
21.80 22.10 21.55 484,800 10,800 19,100 -0.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.20 8.30 8.10 61,700 0 0 0
GAS
82.0
82.0
81.24 83.09 80.46 1,047,600 316,500 107,500 17.5
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
19
19
19 19 18.80 16,300 0 0 0
GDA
11.3
11.3
11.25 11.35 11.25 5,000 0 0 0
GDH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
GDT
15.9
15.9
15.85 15.85 15.80 5,100 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
60.1
60.1
60.61 61.01 59.92 788,200 26,700 12,600 0.9
GEG
12.7
12.7
12.65 12.80 12.65 102,100 300 6,500 -0.1
GEL
27.1
27.1
28 28.20 27.10 1,276,600 92,000 0 2.5
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.90 25.10 24.20 7,177,700 332,400 123,900 5.1
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
24.40 24.40 23.80 16,100 200 0 0.0
GIC
11.7
11.7
11.70 11.70 11.70 12,000 100 0 0.0
GIL
7.7
7.7
7.50 7.80 7.40 265,700 13,600 3,000 0.1
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 4,300 0 0 0
GMD
50
50
51.20 51.47 50 934,600 52,500 252,300 -15.3
GMH
6.9
6.9
6.90 6.90 6.90 100 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 500 500 0 0.0
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 15,200 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
GSP
9.9
9.9
9.84 9.85 9.66 12,900 0 0 0
GTA
8.2
8.2
8.64 8.64 8.17 200 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
10.3
10.3
10.14 10.32 10.14 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.8
31.8
32 32.10 31.50 1,414,300 0 195,600 -6.2
GVT
75.5
75.5
75.50 75.50 75.50 0 0 0 0
H11
5.4
5.4
5.50 5.50 5.40 300 0 0 0
HAC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HAD
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
14.0
14.0
13.90 13.95 13.85 671,200 29,500 14,400 0.2
HAH
46.1
46.1
46.75 46.85 46 471,700 4,400 206,400 -9.3
HAM
40
40
40 40 40 3,000 0 0 0
HAN
7.6
7.6
7.50 7.60 7.50 1,400 0 0 0
HAP
7.4
7.4
7.45 7.45 7.05 35,500 5,100 0 0.0
HAR
2.6
2.6
2.55 2.55 2.50 67,800 1,400 0 0.0
HAS
10.7
10.7
10.20 10.70 9.77 700 0 0 0
HAT
28.2
28.2
26.50 28.20 26.50 400 0 300 0.0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.7
8.7
8.67 8.75 8.67 28,100 0 1,500 0.0
HBC
3.8
3.8
3.80 3.90 3.70 361,700 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 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
23.20 23.20 23.20 700 0 0 0
HCD
6.1
6.1
6.30 6.30 6.07 83,500 900 200 0.0
HCI
5
5
5 5 5 100 0 0 0
HCM
26.5
26.5
26.50 26.80 26.35 2,570,600 1,179,700 68,100 29.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9
9
9 9 9 100 0 0 0
HD6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6.7
6.7
6.30 6.70 6.30 209,200 0 0 0
HDB
21.9
21.9
21.92 22 21.72 6,472,400 542,000 148,600 10.7
HDC
11.8
11.8
11.75 11.90 11.70 731,700 0 3,200 0.0
HDG
16.7
16.7
17 17.15 16.60 1,450,400 100 201,800 -3.4
HDM
31.8
31.8
31.80 31.80 31.80 300 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
14.2
14.2
14.20 15 14.20 900 0 100 0.0
HEC
28
28
28 28 28 100 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11
11
11 11 11 200 100 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
110
110
113 113 110 1,800 100 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
76.3
76.3
76.30 76.30 76.30 100 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 9,600 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
16.50 17 16.50 1,135,600 81,200 39,500 0.7
HHS
10.7
10.7
10.70 10.70 10.35 1,387,100 74,800 0 0.8
HHV
9.9
9.9
9.89 9.98 9.88 1,502,400 0 11,300 -0.1
HID
3.8
3.8
3.83 3.83 3.83 152,600 0 0 0
HII
9.6
9.6
9 9.63 8.99 782,100 11,200 0 0.1
HIO
7
7
7.10 7.10 7 4,700 0 0 0
HJC
6.8
6.8
9.20 9.20 6.80 300 0 0 0
HJS
25.5
25.5
25.90 25.90 25.50 1,400 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.80 14 13.40 59,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 200 200 200 0
HLC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HLD
13.3
13.3
13.30 13.30 12.91 4,100 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
10.70 10.85 10.60 12,000 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 15.50 100 0 0 0
HMR
9.2
9.2
9.20 9.30 9.20 3,300 0 0 0
HMS
29
29
29 29 29 700 0 0 0
HNA
21.3
21.3
22.20 22.20 21.30 300 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.1
9.1
9.19 9.19 9.09 2,600 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.4
6.4
6.50 6.50 6.30 687,700 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
9.1
9.1
8.90 9.20 8.90 451,000 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 3.90 400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.9
27.9
27.85 27.90 27.70 39,300 100 5,000 -0.1
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 15,000 0 0 0
HPG
21.9
21.9
21.55 21.90 21.55 13,387,600 4,037,400 2,835,300 26.2
HPH
14.1
14.1
14.10 14.10 14.10 100 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 0 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24.2
24.2
24.20 24.20 24.20 700 0 100 0.0
HPX
4.1
4.1
4.12 4.12 4.07 173,400 0 0 0
HQC
2.1
2.1
2.12 2.13 2.05 6,973,400 9,500 1,100 0.0
HRB
31
31
31 31 31 100 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
10.55 10.70 10.55 1,825,300 58,800 39,800 0.2
HSL
10.3
10.3
10.35 10.40 10.10 146,600 0 10,100 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.70 6,900 0 0 0
HT1
11.9
11.9
12.07 12.07 11.68 223,000 24,800 4,200 0.2
HTC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 3,000 0 0 0
HTG
34.5
34.5
33.40 34.50 33.35 12,100 0 0 0
HTI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HTL
19.5
19.5
19.51 19.51 19.51 0 0 0 0
HTM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HTN
6.5
6.5
6.45 6.60 6.40 594,300 200 3,000 0.0
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
11.5
11.5
11.10 11.90 11.10 900 0 0 0
HU1
5
5
5 5 5 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 700 0 0 0
HU4
8.8
8.8
8.80 8.80 8.80 5,500 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.5
11.5
11.56 11.56 11.48 6,900 0 500 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
12.50 13 12.30 2,646,100 27,200 15,700 0.1
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
11.1
11.1
11 11.15 10.90 269,100 0 4,100 0.0
HVN
22.6
22.6
22.50 22.70 22.50 150,000 0 10,300 -0.2
HVT
23.1
23.1
23.10 23.50 23 9,800 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 500 0 0 0
HWS
14.4
14.4
14.40 14.40 14.40 400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ICG
10.7
10.7
11.10 11.10 10.70 16,900 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
25.0
25.0
24.32 24.99 24.22 1,500 0 0 0
ICT
17
17
17 17 17 43,500 0 0 0
IDC
31.3
31.3
31 31.80 31 1,165,400 120,900 681,900 -17.6
IDI
4.8
4.8
4.85 4.90 4.60 526,400 0 0 0
IDJ
3.6
3.6
3.60 3.60 3.50 361,500 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21.10 21.30 21.10 15,500 100 0 0.0
IFS
17.5
17.5
17.20 17.50 17.20 1,800 0 0 0
IJC
7.1
7.1
7.10 7.17 7.09 1,853,100 30,300 1,700 0.2
ILA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILB
18.9
18.9
18.85 18.90 18.80 6,200 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19
19
19.20 19.20 18 5,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.2
38.2
38.15 38.15 38.10 1,200 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
36.10 36.10 36.10 0 0 0 0
IPA
13.3
13.3
13.30 13.50 12.80 34,500 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
24.50 24.50 23.20 300 0 0 0
IST
31.3
31.3
31.31 31.31 31.31 3,100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.23 9.23 9.09 23,400 0 0 0
ITD
11.8
11.8
11.65 11.80 11.60 5,000 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 23,000 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.4
6.4
6.60 6.60 6.40 15,000 8,000 300 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
2.9
2.9
2.92 2.93 2.90 52,800 1,600 7,500 0.0
KBC
27
27
27.10 27.20 26.90 632,800 26,100 140,500 -3.1
KCB
9.7
9.7
9.70 9.70 9.60 6,200 0 0 0
KDC
51.7
51.7
51.20 51.80 51 37,100 6,700 11,000 -0.2
KDH
15.6
15.6
15.77 15.86 15.59 3,006,400 52,700 1,002,600 -16.4
KDM
21.8
21.8
18.60 21.90 18.60 1,100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.86 4.86 4.82 1,350,200 85,900 106,900 -0.1
KHP
9.8
9.8
9.69 9.88 9.69 14,900 0 0 0
KHS
12.9
12.9
12.70 12.90 12.70 1,100 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
12
11.60 12.25 11.60 394,400 7,800 35,300 -0.3
KMR
2.3
2.3
2.31 2.31 2.25 32,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.0
34.0
34.05 34.05 33.40 289,800 2,800 1,000 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.20 13.35 13.20 295,300 0 100 0.0
KSD
5.8
5.8
5.80 5.80 5.80 500 0 0 0
KSF
80.3
80.3
80.80 81.20 80.10 138,000 0 28,100 -2.3
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KSV
111.8
111.8
111 114.10 111 13,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
21 21 21 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 0.90 143,200 0 0 0
L10
21.5
21.5
22.80 22.80 21.50 1,400 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 1,500 0 0 0
L14
20.1
20.1
20 20.40 19.80 51,600 5,800 0 0.1
L18
15
15
13.50 15 13.50 15,400 0 0 0
L35
2.4
2.4
2.40 2.40 2.40 100 0 0 0
L40
20.6
20.6
21.20 21.90 20.60 39,700 0 0 0
L43
1.6
1.6
1.60 1.60 1.40 1,100 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
9.50 9.50 9.50 19,500 0 0 0
LAF
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LAI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
LAS
10.9
10.9
10.56 11.02 10.56 51,700 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.9
14.9
15 15.10 14.90 11,400 0 0 0
LBM
27.9
27.9
27.55 27.90 27.55 2,600 1,000 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.10 7.13 7.06 536,200 100 81,000 -0.6
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.7
2.7
2.66 2.70 2.65 278,600 0 2,500 0.0
LDP
7.8
7.8
7.70 7.80 7.60 11,900 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
4.57 4.76 4.50 19,900 0 0 0
LHC
46.9
46.9
46.30 46.90 46.30 15,100 0 100 0.0
LHG
26.5
26.5
26.35 26.55 26.10 147,700 4,700 100 0.1
LIC
35.4
35.4
34 39.50 34 29,900 0 0 0
LIG
3.1
3.1
3.20 3.20 2.90 348,900 0 0 0
LIX
25
25
25.30 25.40 24.80 20,700 10,900 0 0.3
LKW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
LLM
34
34
33.20 34.10 32.60 30,300 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
49
49.75 49.75 48.30 2,628,400 471,200 83,700 19.1
LPS
23.9
23.9
23 24.55 22 5,223,100 122,500 0 3.0
LPT
6.6
6.6
6.51 6.60 6.51 2,000 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36
36
34 37 34 163,500 0 0 0
LSS
8.0
8.0
8.04 8.04 7.99 12,500 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
19.70 19.70 19.70 8,400 0 0 0
MA1
33.6
33.6
33.60 33.60 33.60 100 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MAS
30.6
30.6
30.60 30.60 30.60 0 0 0 0
MBB
20.2
20.2
20.20 20.25 20.10 7,453,700 566,900 546,500 0.4
MBG
2.2
2.2
2.30 2.40 2.20 67,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.3
17.3
17.30 17.70 17.30 1,848,800 17,100 0 0.3
MBT
10.6
10.6
10.70 10.70 9 1,200 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 11,800 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 1,100 0 0 0
MCH
142.6
142.6
142 142.80 141.70 255,300 146,500 12,000 19.1
MCM
26.7
26.7
26.70 26.85 26.45 7,700 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 1,500 0 0 0
MCP
28.1
28.1
28 28.10 28 37,400 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 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 1,300 0 0 0
MDG
38.3
38.3
37.95 38.35 37.95 20,300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.5
29.5
29.80 29.80 29.50 1,400 0 0 0
MGC
10
10
9.80 10 9.80 500 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
26.3
26.3
26.30 26.30 26.30 100 0 0 0
MHC
7.7
7.7
7.19 7.71 7.19 42,600 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
15.8
15.8
15.80 15.85 15.75 15,600 0 4,000 -0.1
MKP
25
25
25.20 25.20 25 3,500 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
15.3
15.3
15.20 15.40 15.20 1,900 0 0 0
MML
27.5
27.5
28.50 28.50 27.20 167,000 0 0 0
MNB
24
24
24 24 24 1,300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.1
14.1
14 14.20 13.90 37,200 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 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.1
13.1
13.10 13.20 13.05 3,294,100 389,700 686,200 -3.9
MSH
30.5
30.5
30.40 30.50 30.35 37,000 4,000 8,200 -0.1
MSN
68.4
68.4
68.40 68.60 68.10 3,124,600 1,272,400 1,597,800 -22.2
MSR
46.7
46.7
47.89 47.89 46.12 1,913,800 0 0 0
MST
10.2
10.2
10.20 10.20 10 1,469,600 16,800 0 0.2
MTA
10.0
10.0
10.49 10.49 10.00 5,600 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
12.19 12.19 12.00 10,200 0 0 0
MVN
63.6
63.6
62.70 63.60 62.70 3,200 0 0 0
MWG
71.3
71.3
70.66 71.94 70.26 1,707,500 1,200 13,300 -0.9
MZG
12.3
12.3
12.25 12.80 11.90 945,800 58,800 41,200 0.2
NAB
11.3
11.3
11.30 11.35 11.20 1,120,400 32,200 68,800 -0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
48.50 48.60 48.05 823,900 250,000 3,000 11.9
NAG
7
7
7 7 6.90 77,300 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 1,300 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
13.8
13.8
14.15 14.15 13.80 1,300 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
17
17
17.15 17.15 16.95 23,400 0 0 0
NBC
7.6
7.6
7.60 7.60 7.50 9,100 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 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
11
11
11 11 11 0 0 0 0
NCS
34.5
34.5
34.20 34.50 34.20 5,500 0 0 0
NCT
85.5
85.5
85 85.70 84.70 33,600 5,800 12,200 -0.5
ND2
32.6
32.6
32.60 32.60 32.60 500 0 0 0
NDC
140
140
145 145 140 200 0 0 0
NDN
7.9
7.9
7.94 7.94 7.85 42,400 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 5,700 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.0
6.0
5.83 6.01 5.83 300 0 0 0
NED
5.7
5.7
5.70 5.70 5.60 59,900 0 0 0
NET
55.0
55.0
54.99 54.99 54.99 100 0 0 0
NFC
47.4
47.4
47.80 47.80 47.40 1,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.7
7.7
7.90 7.90 7.72 57,400 0 0 0
NHC
22.3
22.3
22.29 22.29 22.29 300 100 0 0.0
NHD
60
60
60 60 60 200 0 0 0
NHH
9.7
9.7
9.70 9.70 9.61 3,300 0 0 0
NHT
11.3
11.3
11.25 11.30 11.20 2,700 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
10.70 10.80 10.65 805,100 7,900 18,100 -0.1
NLG
25
25
25.30 25.50 24.60 3,372,100 958,100 1,945,300 -24.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.7
40.7
40.25 40.75 40.20 33,500 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.4
4.4
4.50 4.50 4.20 43,600 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
11 11 11 200 0 0 0
NRC
4.7
4.7
4.80 4.90 4.60 423,100 0 8,400 0.0
NSC
65
65
65 65 65 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 24,700 0 0 0
NSL
16
16
16 16 16 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.47 11.47 11.11 3,800 0 0 0
NT2
20.5
20.5
20.50 20.55 20.40 284,300 0 0 0
NTC
128.4
128.4
128 128.60 128 7,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
50
50
50 50 50 0 0 0 0
NTL
12.5
12.5
12.50 12.80 12.50 417,100 0 0 0
NTP
51.2
51.2
50 51.50 46.40 86,200 0 0 0
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 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
11.9
11.9
12 12 11.80 286,500 16,000 0 0.2
NVL
12.8
12.8
12.81 12.96 12.61 7,820,400 0 0 0
NVP
20.3
20.3
20.30 20.30 20.30 100 0 0 0
NVT
8.0
8.0
8.01 8.01 7.98 500 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.3
3.3
3.60 3.60 3.30 1,200 0 0 0
OCB
10.3
10.3
10.25 10.40 10.20 2,390,900 0 0 0
OCH
6.4
6.4
6.40 6.40 6.10 63,100 0 0 0
ODE
46.1
46.1
46.20 46.30 46 17,600 0 0 0
OGC
2.2
2.2
2.17 2.19 2.16 116,300 0 0 0
OIL
13.7
13.7
13.40 13.80 13.30 1,160,400 0 0 0
ONE
9.1
9.1
9.60 9.60 9 1,800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
13.7
13.7
13.60 13.80 13.60 1,420,900 0 0 0
PAC
14.8
14.8
14.90 14.90 14.65 79,800 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.70 18.80 18.30 1,504,300 0 0 0
PAP
28.4
28.4
28.40 28.40 28.40 0 0 0 0
PAS
2.3
2.3
2.20 2.30 2.20 13,100 0 0 0
PAT
67.1
67.1
66.43 67.10 66.14 15,000 0 0 0
PBC
5.3
5.3
5.20 5.30 5.20 2,200 0 0 0
PBP
11.0
11.0
10.88 10.97 10.88 2,000 1,800 0 0.0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.5
20.5
20 20.50 20 1,240,700 0 0 0
PCB
8.6
8.6
8.50 8.60 8.30 183,500 0 0 0
PCC
20.5
20.5
23.20 23.20 20.50 500 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.1
18.1
16.50 18.30 16.50 152,100 0 3,800 -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
23.0
23.0
22.93 23.02 22.93 10,000 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.6
85.6
85.99 85.99 85.60 1,600 0 0 0
PDR
12
12
11.95 12.05 11.90 3,548,200 0 0 0
PDV
8.3
8.3
8.23 8.34 8.23 16,900 0 0 0
PEG
4
4
3.90 4.40 3.90 8,300 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
37.7
37.7
36.50 38 36.50 170,400 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 7,300 0 0 0
PGB
9.7
9.7
9.60 9.70 9.60 24,000 0 0 0
PGC
14.0
14.0
13.80 13.95 13.65 14,600 0 0 0
PGD
20.8
20.8
21.51 21.51 20.60 800 0 0 0
PGI
23
23
23 23 23 100 0 0 0
PGN
6
6
6.50 6.50 6 3,500 0 0 0
PGS
68
68
68 68 68 300 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
21.4
21.4
20.85 21.35 20.75 8,400 0 0 0
PHC
3.5
3.5
3.53 3.53 3.44 38,500 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
PHP
46.3
46.3
45.80 46.90 45.30 103,800 0 0 0
PHR
33.6
33.6
33.97 33.97 33.32 334,400 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
27.7
27.7
27.71 27.71 27.71 100 0 0 0
PIC
14
14
14 14 14 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 2,200 0 0 0
PIT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PIV
6.5
6.5
6.40 6.50 6.40 31,400 0 0 0
PJC
31.5
31.5
30 31.50 30 300 0 0 0
PJS
26.3
26.3
26.30 26.30 26.30 0 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
19.6
19.6
18.50 19.70 18.50 91,200 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 4.28 32,900 0 0 0
PLX
35.8
35.8
35.45 36 35.10 3,841,200 0 0 0
PMB
9.5
9.5
9.80 9.80 9.50 1,100 0 0 0
PMC
120
120
120 120 120 0 0 0 0
PMG
6.2
6.2
6.20 6.20 6.20 2,200 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
34.10 34.50 34.10 2,000 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
38.30 39.75 37.30 3,343,100 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
3.60 3.60 3.60 0 0 0 0
POS
15.3
15.3
14.50 15.30 14.50 8,200 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7
7
6.90 7 6.50 3,500 0 0 0
POW
12.8
12.8
12.90 12.95 12.75 6,161,800 0 0 0
PPC
8.9
8.9
8.88 8.88 8.86 44,400 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.7
25.7
25.90 25.90 25.70 2,600 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
9.6
9.6
9.58 9.58 9.58 100 0 0 0
PPT
15.2
15.2
15.10 15.40 14.90 315,700 0 0 0
PPY
7
7
6.60 7 6.50 6,300 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
29.8
29.8
30.30 30.30 29.80 600 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10
10
10.20 10.20 8.90 1,800 0 0 0
PSB
5.1
5.1
5 5.10 4.90 2,900 0 0 0
PSC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSD
11.8
11.8
11.90 11.90 11.80 7,100 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.50 8.60 8.40 70,000 0 1,000 0.0
PSL
5.7
5.7
5.60 5.70 5.60 4,600 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 0 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 5,200 0 0 0
PTB
31.3
31.3
31.05 31.25 30.50 42,400 0 0 0
PTC
6.1
6.1
6.27 6.27 6.10 3,000 0 0 0
PTD
5.6
5.6
5.70 5.70 5.60 65,000 19,500 1,800 0.1
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 1,100 0 0 0
PTL
1.8
1.8
1.81 1.81 1.75 6,900 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
4.8
4.8
4.40 4.80 4.20 5,100 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.70 1.90 1.70 35,300 0 0 0
PVB
21.7
21.7
21.30 21.90 20.70 116,600 0 0 0
PVC
12.2
12.2
11.70 12.20 11.60 515,000 0 0 0
PVD
18.7
18.7
18.50 18.95 18.20 5,784,200 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.7
5.7
5.70 5.70 5.60 16,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.2
66.2
66.80 66.80 65.80 4,100 0 200 0.0
PVL
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVM
18
18
18 18 18 300 0 0 0
PVO
5.9
5.9
5.60 5.90 5.60 14,800 0 0 0
PVP
18.0
18.0
17.03 18.03 16.70 1,919,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.4
32.4
30 32.50 29.17 2,113,700 315,800 92,100 8.5
PVT
21.3
21.3
19.95 21.30 19.90 6,570,400 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
6
6
5.90 6 5.90 200 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 100 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
10.4
10.4
10.50 10.50 10.40 5,700 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
11.9
11.9
11.90 11.90 11.90 7,000 0 0 0
QCG
11.0
11.0
10.95 11.20 10.90 76,200 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
49.2
49.2
49.30 49.40 48.50 147,600 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
18
18
18 18 18 100 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.2
25.2
25.20 25.20 25.20 100 0 0 0
QTC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
QTP
11.1
11.1
11.10 11.10 11 130,700 0 0 0
RAL
75.5
75.5
76 76 75.50 3,900 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 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
45.7
45.7
45.80 45.80 45.55 135,900 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
25.50 26 25.50 5,000 0 0 0
RYG
8.5
8.5
8.60 8.60 7.81 2,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.60 32.60 32.60 2,300 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.6
7.6
7.60 7.70 7.60 38,100 0 0 0
SAB
45.0
45.0
44.85 45.05 44.60 316,200 0 0 0
SAC
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SAF
56.9
56.9
56.50 56.90 56.50 10,000 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.1
6.1
6.10 6.13 5.68 247,900 0 0 0
SAS
34
34
33.90 34 33.80 10,500 0 0 0
SAV
12.6
12.6
12.55 12.55 12.55 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 500 0 0 0
SBA
24.9
24.9
24.60 24.85 24.40 1,000 0 0 0
SBB
19.6
19.6
19.70 19.70 19.60 30,000 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
SBG
14.2
14.2
14.50 14.55 14.15 325,300 0 0 0
SBH
38.8
38.8
38.80 38.80 38 900 0 0 0
SBL
7
7
7 7 7 500 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 600 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.5
4.5
4.40 4.50 4.40 208,800 0 0 0
SBT
22.8
22.8
23 23 22.70 1,033,900 0 0 0
SBV
6.1
6.1
5.68 6.09 5.68 600 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
65.20 65.30 65 28,700 0 0 0
SCI
10.5
10.5
10 10.50 9.80 5,700 0 0 0
SCJ
2.5
2.5
2.50 2.50 2.50 10,200 0 0 0
SCL
28.5
28.5
28 28.50 28 93,500 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.50 4.51 4.44 568,400 0 0 0
SCS
43.8
43.8
43.55 44.05 43.55 62,400 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.4
9.4
8.70 9.40 8.70 5,000 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 0 0 0 0
SDA
1.8
1.8
1.80 1.80 1.70 18,300 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
11.3
11.3
11.30 11.30 11.30 1,200 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
75.2
75.2
77.34 77.34 74.76 22,800 0 0 0
SEB
41
41
41 41 41 100 0 0 0
SED
15.3
15.3
15.30 15.30 15.30 1,900 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.45 11 10.45 300 0 0 0
SFI
27.4
27.4
26 27.40 26 3,800 0 0 0
SFN
16.7
16.7
16.70 16.70 16.70 100 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 5,400 0 0 0
SGC
109.0
109.0
108.99 108.99 108.99 0 0 0 0
SGD
12.6
12.6
12.20 13 12.20 800 0 0 0
SGH
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SGI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SGN
53.4
53.4
53 53.40 51 5,200 0 0 0
SGP
19.5
19.5
19.70 19.70 19.30 12,800 0 0 0
SGR
10.1
10.1
9.76 10.05 9.76 15,900 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
9.5
9.5
9.05 9.53 9.01 8,000 0 0 0
SHA
3.8
3.8
3.92 3.92 3.80 2,100 0 0 0
SHB
11.9
11.9
11.85 11.90 11.80 26,743,200 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.2
6.2
6.30 6.30 6.10 300 0 0 0
SHI
14.4
14.4
14.50 14.50 14.20 211,600 0 0 0
SHN
6.7
6.7
6.10 6.70 6.10 75,900 0 0 0
SHP
31.3
31.3
31.20 31.50 31.20 4,200 0 0 0
SHS
14.5
14.5
14.40 14.69 14.02 5,005,200 23,000 53,700 -0.5
SID
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.8
48.8
48.90 49.05 48.80 27,700 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17
17
16.50 17 16.50 500 0 0 0
SJD
13.9
13.9
13.85 13.95 13.85 18,400 0 0 0
SJE
12.1
12.1
11.90 12.10 11.90 24,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.3
56.3
56.30 56.50 52.40 35,100 0 0 0
SKG
7.7
7.7
7.70 7.70 7.55 49,400 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
149.8
149.8
150 150 147.70 3,100 0 400 -0.1
SMA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SMB
40.4
40.4
40.30 40.40 40.30 2,100 0 0 0
SMC
10.2
10.2
9.86 10.15 9.86 172,100 0 0 0
SMN
6.4
6.4
6.40 6.40 6.30 1,100 0 0 0
SMT
9
9
9.20 9.20 9 300 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
SNZ
22.7
22.7
22.74 22.74 22.74 0 0 0 0
SP2
24
24
24 24 24 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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 900 0 0 0
SRC
38.8
38.8
36.50 38.75 35.50 6,900 0 0 0
SRF
6.7
6.7
6.69 6.70 6.55 15,500 0 0 0
SSB
18
18
17.90 18.25 17.55 2,110,600 0 0 0
SSC
22.8
22.8
22.80 22.80 22.80 100 0 0 0
SSG
5.6
5.6
6 6 5.60 200 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
21
21
20.85 21.30 20.85 13,825,100 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.05 2.06 2.03 46,400 0 0 0
STB
76.1
76.1
76.50 77 75.90 1,868,400 0 0 0
STC
11.2
11.2
11.10 11.20 11.10 1,600 0 0 0
STD
5.6
5.6
5.40 5.60 5.40 900 0 0 0
STG
30.1
30.1
26.15 30.05 26.15 3,400 0 0 0
STH
20.1
20.1
20.10 20.10 20.10 100 0 0 0
STK
7.8
7.8
8.02 8.25 7.50 50,200 0 0 0
STP
7.4
7.4
7.30 7.40 7.30 1,600 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
16.1
16.1
16.75 16.75 16.10 300 0 0 0
SVD
4.3
4.3
4.28 4.32 4.28 1,600 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
3.2
3.2
3.30 3.40 3.10 435,000 0 0 0
SVT
9.5
9.5
9.54 9.72 9.35 25,400 0 0 0
SWC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
SZB
40.3
40.3
40.20 40.30 40.10 7,300 0 0 0
SZC
18.9
18.9
19.26 19.26 18.88 276,600 0 0 0
SZE
7.4
7.4
7.42 7.42 7.42 2,300 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
29.3
29.3
29.40 29.40 29.01 38,600 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.7
10.7
10.20 10.80 10.20 24,700 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.4
22.4
22.40 22.40 22.40 100 0 0 0
TAL
23.2
23.2
23.90 23.90 23.20 55,900 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 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.0
32.0
31.90 32.25 31.85 7,754,000 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.1
12.1
12.15 12.30 12.10 2,864,200 0 0 0
TCI
9.4
9.4
9.29 9.50 9.15 67,800 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
29.20 29.20 29.05 13,500 0 0 0
TCM
16.9
16.9
16.90 16.95 16.65 375,100 0 0 0
TCO
10.7
10.7
10.90 10.95 10.65 214,400 0 0 0
TCR
2.2
2.2
2.17 2.17 2.17 0 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 100 0 0 0
TCW
29.5
29.5
30 30 29.50 5,900 0 0 0
TCX
40
40
39.45 40.15 39.45 1,538,300 0 0 0
TD6
6
6
6 6.10 6 4,200 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TDC
7.1
7.1
7.11 7.21 7.10 25,900 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.29 2.29 2.23 53,200 0 0 0
TDH
3.3
3.3
3.27 3.30 3.25 23,300 0 0 0
TDM
60.2
60.2
59.80 60.20 57.60 4,300 0 0 0
TDP
30
30
29.32 31.45 29.32 279,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.6
6.6
6.51 6.61 6.51 55,400 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 500 0 0 0
TED
63.6
63.6
63.60 63.60 63.60 0 0 0 0
TEG
5.9
5.9
5.85 5.90 5.80 22,100 0 0 0
TET
50
50
50 50 50 100 0 0 0
TFC
41.9
41.9
41.90 41.90 41.90 0 0 0 0
TGP
7.2
7.2
6.80 7.20 6.80 2,700 0 0 0
TH1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
137.6
137.6
137.70 139.90 136 8,400 0 300 0.0
THG
29.0
29.0
28.90 28.95 28.80 3,600 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 100 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
7
7.20 7.20 7 18,500 0 0 0
THU
12
12
12 12 12 100 0 0 0
THW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TID
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.70 6 5.70 1,172,400 0 7,300 0.0
TIN
104.2
104.2
104.20 105 104 16,500 0 0 0
TIP
16.4
16.4
16.30 16.44 16.30 29,400 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 3,400 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.8
9.8
9.50 9.80 9.40 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 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
8.3
8.3
8.28 8.28 8.25 28,300 0 0 0
TLG
50.9
50.9
51.40 51.40 50.40 127,100 0 0 0
TLH
3.7
3.7
3.75 3.80 3.67 106,500 0 0 0
TLP
8
8
9.80 9.80 8 97,500 0 0 0
TMB
47.1
47.1
47 47.10 47 500 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
52.8
52.8
52.80 52.80 52.80 1,000 0 0 0
TMS
33.1
33.1
33.11 33.11 33.11 0 0 0 0
TMT
11.3
11.3
10.90 11.25 10.50 8,900 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.6
12.6
12.50 12.95 12.50 1,400 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
24.1
24.1
24.12 24.12 24.12 100 0 0 0
TNG
16.7
16.7
16.60 16.80 16.50 214,800 4,000 44,800 -0.7
TNH
8.0
8.0
8.10 8.18 7.99 281,500 0 0 0
TNI
5.5
5.5
5.83 5.84 5.33 42,000 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
9.7
9.7
9.90 9.90 9.70 33,600 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
94
94
94 95.50 93.20 7,300 0 0 0
TOT
13.8
13.8
13.80 13.80 13.80 2,700 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
12.2
12.2
12.21 12.30 12.17 5,559,300 0 0 0
TPC
13.2
13.2
13.70 13.70 13 10,500 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 36.60 1,700 0 0 0
TRC
21.5
21.5
21.73 21.75 21.45 54,500 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
11.70 11.90 11.50 6,700 0 0 0
TS3
5.7
5.7
5.40 5.70 5.40 39,200 0 0 0
TSA
15.6
15.6
15.45 15.60 15.45 59,000 0 0 0
TSB
19.5
19.5
19.60 20.80 19.50 4,700 100 0 0.0
TSC
1.9
1.9
1.99 1.99 1.94 134,600 0 0 0
TSD
3
3
3 3 3 3,000 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
24
24
23.20 24 23.20 1,000 0 0 0
TST
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TT6
11.9
11.9
11.90 11.90 11.90 100 0 0 0
TTA
11.4
11.4
11.10 11.40 11.10 148,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9 9.20 9 200 0 0 0
TTD
97
97
97.80 97.80 97 500 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.6
1.6
1.66 1.66 1.55 2,091,300 0 0 0
TTG
20.4
20.4
23.90 23.90 20.40 21,600 0 0 0
TTH
2.4
2.4
2.30 2.40 2.20 1,948,800 150,000 0 0.4
TTL
9
9
9 9 9 0 0 0 0
TTN
12.2
12.2
12.30 12.30 12.20 3,500 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.1
21.1
19.90 21.10 19.90 600 0 0 0
TV1
18.8
18.8
18.45 18.82 18.45 10,300 0 0 0
TV2
26.1
26.1
25.90 26.30 25.80 38,300 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 18,700 0 0 0
TV4
13.6
13.6
13.60 13.60 13.60 100 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
6.5
6.5
6.80 6.95 6.33 11,600 0 0 0
TVC
7.5
7.5
7.50 7.60 7.40 3,100 0 0 0
TVD
8.7
8.7
8.60 8.70 8.50 9,300 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
8.90 8.90 8.80 259,100 0 0 0
TVS
14.2
14.2
13.70 14.25 13.70 191,700 0 0 0
TVT
14.5
14.5
14.55 14.55 14.50 1,300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
4 4 4 0 0 0 0
TYA
17
17
17 17 17 1,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3 3.20 2.90 21,300 0 0 0
UDJ
6.1
6.1
6.22 6.32 6.13 6,800 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.9
55.9
55.90 55.90 55.90 100 0 0 0
ULG
13
13
13 13 13 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.30 7 6.30 400 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 0 0 0 0
USC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 500 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 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
16.8
16.8
16.30 17.90 16.30 26,800 0 0 0
VAB
9.1
9.1
9.01 9.09 9.01 154,200 0 0 0
VAF
25
25
25 25 25 100 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 100 0 0 0
VBB
11.1
11.1
11.35 11.35 11.10 51,300 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 4.40 500 0 0 0
VC1
11
11
11 11 11 0 0 0 0
VC2
3.1
3.1
3.10 3.20 3 99,500 0 4,300 0.0
VC3
23.8
23.8
23.60 23.90 23.40 1,092,900 0 40,800 -1.0
VC6
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VC7
7.2
7.2
7.20 7.20 7 6,700 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 2,500 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCB
58.1
58.1
58 58.30 57.90 2,867,600 0 0 0
VCC
8.6
8.6
8.64 8.64 8.64 700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
308.9
308.9
308.90 308.90 308.90 0 0 0 0
VCG
15.6
15.6
15.65 15.75 15.55 1,286,100 0 0 0
VCI
21.7
21.7
21.65 22.05 21.60 5,096,700 0 0 0
VCK
30.2
30.2
29.50 30.40 29.40 2,635,300 0 0 0
VCM
7
7
7 7 7 100 0 0 0
VCP
23.3
23.3
23.50 23.70 23.30 27,600 0 0 0
VCR
48
48
44.20 48.50 44.20 6,000 0 0 0
VCS
31.8
31.8
31.70 31.90 31.50 47,200 600 4,200 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
25.3
25.3
25.10 27 25 1,500 0 0 0
VDS
11.8
11.8
11.65 11.85 11.65 384,100 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
2.70 2.70 2.70 0 0 0 0
VEA
36.2
36.2
35.90 36.20 35.80 217,200 0 0 0
VEC
29.7
29.7
29.80 29.80 29.70 8,500 0 0 0
VEF
78.4
78.4
78.40 78.40 78.40 3,100 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 1,200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.4
44.4
43.90 44.35 43.70 1,700 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 0 0 0 0
VFS
10.6
10.6
10.40 10.80 10.30 1,321,700 59,800 3,500 0.6
VGC
40
40
39.85 40.05 39.55 98,400 0 0 0
VGG
41.6
41.6
41.60 41.60 41.60 200 0 0 0
VGI
82.5
82.5
83.02 83.12 82.25 98,800 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
27.80 28 27.70 30,500 0 0 0
VGR
124.5
124.5
115 124.50 115 19,200 0 0 0
VGS
17.4
17.4
16.50 17.70 16.50 107,800 500 0 0.0
VGT
11.4
11.4
11.40 11.40 11.20 210,700 0 0 0
VGV
48.2
48.2
41.83 48.23 41.83 300 0 0 0
VHC
52.2
52.2
52.50 52.50 52 356,100 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.9
2.9
2.90 3 2.90 59,800 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 20,700 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 0 0 0 0
VHM
73.6
73.6
74.50 75.50 72.90 6,827,700 0 0 0
VIB
13.7
13.7
13.61 13.74 13.52 4,818,400 0 0 0
VIC
249.6
249.6
243.50 249.80 240.80 6,268,500 0 0 0
VID
4.5
4.5
4.55 4.55 4.26 300 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.9
14.9
15.50 15.50 14.90 10,200 0 0 0
VIG
4
4
4.10 4.10 4 39,300 200 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 0 0 0 0
VIP
9.8
9.8
9.75 9.76 9.70 29,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
25 25 25 100 0 0 0
VIW
23.8
23.8
23.90 24 23.60 66,200 0 0 0
VIX
13.8
13.8
13.55 14 13.55 40,291,200 0 0 0
VJC
126
126
125.10 126.40 125.10 1,078,900 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
47.8
47.8
47.80 47.90 47.60 10,100 0 0 0
VLC
11.8
11.8
11.80 11.80 11.20 38,300 0 0 0
VLG
6.5
6.5
7.74 7.74 6.50 6,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VLW
28.0
28.0
27.96 27.96 27.96 600 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
13.80 13.85 13.80 800 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
13.90 14 13.90 1,300 0 0 0
VNB
13.5
13.5
14 14 13.50 21,500 0 0 0
VNC
36.5
36.5
36.50 36.50 36.50 1,000 0 0 0
VND
16.1
16.1
16 16.30 16 5,912,400 0 0 0
VNE
2.1
2.1
2 2.10 2 84,700 0 0 0
VNF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VNG
5.7
5.7
5.71 6.43 5.67 2,200 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
4.6
4.6
4.60 4.60 4.60 2,500 0 0 0
VNL
19
19
19 19 19 100 0 0 0
VNM
61
61
60.70 61.10 60.40 1,874,400 0 0 0
VNP
17.3
17.3
17.70 17.70 17 73,600 0 0 0
VNR
17.6
17.6
17.70 17.80 17.50 41,700 0 100 0.0
VNS
6.3
6.3
6.33 6.33 6.29 26,000 0 0 0
VNT
26.7
26.7
26.70 26.70 26.70 7,100 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
4.9
4.9
4.90 4.90 4.90 800 0 0 0
VNZ
600
600
600 600.60 598 2,300 0 0 0
VOS
10.4
10.4
10.08 10.40 10.08 435,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.7
26.7
26.61 26.85 26.36 13,899,400 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.7
20.7
20 21.50 20 8,100 0 0 0
VPG
1.7
1.7
1.71 1.73 1.70 47,600 0 0 0
VPH
3.0
3.0
2.99 3.04 2.98 17,600 0 0 0
VPI
58.6
58.6
60.40 60.50 58.30 2,866,700 0 0 0
VPL
82.5
82.5
82.90 84 81.10 787,800 0 0 0
VPR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VPS
8.7
8.7
8.72 8.72 8.72 0 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.0
25.0
24.70 25.10 24.70 521,800 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.4
11.4
11.15 11.50 11.15 300 0 0 0
VRE
26.2
26.2
27 27.25 26 5,616,000 0 0 0
VRG
13
13
13 13 13 400 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSC
13.8
13.8
13.65 13.95 13.55 7,139,900 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 44,200 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.3
41.3
41.20 41.30 41.10 4,600 0 0 0
VSI
18.6
18.6
18.30 18.60 18.30 3,100 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
12.4
12.4
12.26 12.45 12.26 2,400 0 0 0
VTC
10.4
10.4
11 11 10.40 2,100 0 0 0
VTD
4.6
4.6
4.50 4.60 4.40 37,200 0 0 0
VTE
6.6
6.6
8.10 8.10 6.60 1,400 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
37.2
37.2
36.90 37.20 36 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.60 10.45 58,700 0 0 0
VTP
51.5
51.5
52 52 51.40 216,900 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.80 9.80 9.60 40,900 0 0 0
VTV
14.5
14.5
14.10 14.50 14.10 17,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.60 20.30 1,510,200 0 3,600 -0.1
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
89.8
89.8
89 90 88.40 51,400 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 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
290 290 290 100 0 0 0
WSB
52.5
52.5
52.50 52.50 52.50 100 0 0 0
WSS
6
6
6.10 6.10 6 3,900 0 0 0
WTC
8.5
8.5
8.55 8.55 8.55 0 0 0 0
X20
10.7
10.7
10.70 10.70 10.70 0 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
9
9 9 9 0 0 0 0
XMD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
XMP
15.4
15.4
15.39 15.39 15.39 100 0 0 0
XPH
13.5
13.5
14.50 14.50 13.20 7,600 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 200 0 0 0
YEG
7.3
7.3
7.31 7.44 7.30 237,800 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
281.1
281.1
280.46 282.46 279.54 30,657,238 828,914 1,327,669 -15.5
127.9
127.9
127.73 127.90 127.35 16,930,076 814,415 247,730 29.2
1,968.5
1,968.5
1,961.28 1,970.40 1,956.95 156,008,700 23,368,391 27,833,500 -159.3
1,830.4
1,830.4
1,820.75 1,831.31 1,814.50 445,906,600 43,413,784 67,395,733 -402.5

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