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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/09/2026

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 11/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.2
28.2
28.20 28.20 28.20 0 0 0 0
AAA
7.2
7.2
7.22 7.44 7.16 2,197,500 76,500 68,900 0.1
AAH
1.8
1.8
1.80 1.90 1.70 174,900 0 0 0
AAM
7.5
7.5
7.70 7.70 7.29 2,400 0 200 0.0
AAN
15.9
15.9
15.80 15.90 15.70 213,700 0 0 0
AAS
8.7
8.7
8.70 9 8.60 1,405,800 0 0 0
AAT
2.2
2.2
2.20 2.27 2.18 14,600 0 200 0.0
AAV
6
6
6.10 6.20 5.90 128,200 0 300 0.0
ABB
17.2
17.2
17.30 17.30 17.20 1,345,300 185,000 10,000 3.0
ABC
10
10
10 10 9.90 4,600 0 0 0
ABI
19.1
19.1
18.90 19.10 18.80 4,800 200 0 0.0
ABR
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ABS
2.8
2.8
2.89 2.92 2.81 136,300 0 0 0
ABT
50.1
50.1
50.80 50.90 50.10 900 0 0 0
ABW
13.9
13.9
14 14 13.80 154,000 0 0 0
ACB
22.1
22.1
22.30 22.35 22 8,653,100 785,100 1,765,600 -21.7
ACC
4.3
4.3
4.43 4.45 4.29 311,000 0 0 0
ACE
33.8
33.8
34 34 32.70 7,200 0 0 0
ACG
32.3
32.3
31.80 32.30 31.10 6,200 0 0 0
ACL
11.2
11.2
11.30 11.65 11.20 4,800 0 1,700 0.0
ACM
0.4
0.4
0.40 0.50 0.40 217,200 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
39.1
39.1
39.90 39.90 39 460,800 41,000 99,600 -2.3
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
23.8
23.8
23.50 23.80 23.50 600 0 0 0
ADS
8.0
8.0
8.09 8.20 8.04 49,400 0 100 0.0
AFX
9.9
9.9
10 10 9.50 186,500 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 700 0 0 0
AGF
1.9
1.9
1.70 1.90 1.60 400 0 300 0.0
AGG
10.3
10.3
10.30 10.30 10.10 267,100 2,800 69,800 -0.7
AGM
2
2
1.80 2 1.80 203,200 0 0 0
AGP
27.3
27.3
27.90 28 27.30 2,300 0 0 0
AGR
11.9
11.9
12.12 12.22 11.93 250,900 100 200 0.0
AGX
132.9
132.9
132.90 132.90 132.90 0 0 0 0
AIC
8.7
8.7
8.70 8.70 8.70 200 0 0 0
AIG
49.3
49.3
49 49.30 48.90 14,600 0 0 0
ALC
20.4
20.4
20.60 20.90 20.40 28,700 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.6
6.6
6.50 6.60 6.40 5,400 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
13
13
13 13 13 6,900 0 0 0
AMS
7.1
7.1
7.00 7.10 7.00 7,400 0 0 0
AMV
1
1
1.20 1.20 1 699,500 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18
18
18.40 18.60 17.40 12,200 200 0 0.0
ANV
15.7
15.7
16.10 16.10 15.65 627,900 43,200 36,900 0.1
APC
5.6
5.6
5.30 5.60 5.30 600 0 0 0
APF
44.5
44.5
44.50 44.50 44.40 24,300 0 0 0
APG
4.7
4.7
4.70 4.75 4.65 110,200 0 600 0.0
APH
6.4
6.4
6.41 6.55 6.40 472,000 12,500 2,600 0.1
API
5.5
5.5
5.50 5.60 5.30 58,000 0 4,200 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
6
6
6 6.20 5.90 504,900 12,600 11,500 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
16.1
16.1
16.10 16.10 15.70 700 0 0 0
ASM
5.2
5.2
5.37 5.37 5.20 153,600 1,000 28,200 -0.1
ASP
14.3
14.3
14.50 14.70 14.15 129,300 8,000 500 0.1
AST
67.9
67.9
63.50 67.90 63.40 37,400 3,100 16,000 -0.9
ATA
0.3
0.3
0.30 0.30 0.30 150,500 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.0
39.0
39.00 39.00 39.00 400 0 0 0
AVG
7.6
7.6
7.90 7.90 7.60 10,000 0 0 0
BAB
10.5
10.5
10.60 10.60 10.50 4,700 0 200 0.0
BAF
32.1
32.1
32.10 32.20 31.85 1,287,500 30,600 146,500 -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
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
12.6
12.6
12.50 12.90 12.50 8,500 0 0 0
BCA
19.9
19.9
19.90 19.90 17.70 2,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.70 5.70 5.50 45,900 0 200 0.0
BCE
5.6
5.6
5.68 5.68 5.45 11,600 0 300 0.0
BCF
35.7
35.7
35.71 35.71 35.71 100 0 0 0
BCM
38.9
38.9
40.70 41.05 38.80 930,400 11,000 13,900 -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
27 27 26.50 900 0 0 0
BDT
9
9
9.20 9.20 8.60 10,500 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
46.8
46.8
47 47.40 46 54,400 500 16,700 -0.8
BGE
2.8
2.8
2.80 2.80 2.60 894,700 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
29.9
29.9
30.08 30.08 28.94 3,000 0 0 0
BHP
8
8
10.50 10.50 8 900 0 0 0
BIC
20.1
20.1
20.26 20.26 20.07 4,900 0 1,100 0.0
BID
35.6
35.6
36.20 36.25 35.60 4,969,500 255,900 697,500 -15.8
BIG
4.8
4.8
4.60 4.80 4.60 738,000 0 600 0.0
BIO
12
12
12 12 12 800 0 0 0
BKC
12.9
12.9
13 13 12.60 8,100 0 0 0
BKG
1.9
1.9
1.90 1.90 1.82 109,200 0 300 0.0
BLF
2.7
2.7
2.40 2.70 2.40 700 0 600 0.0
BLI
8.1
8.1
7.80 8.10 7.80 10,000 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
11.0
11.0
10.85 11.15 10.85 1,000 0 100 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
13.5
13.5
13.70 13.80 13.50 43,600 2,200 500 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 9.70 200 200 0 0.0
BMP
140.3
140.3
142 142 140.30 42,600 1,100 18,900 -2.5
BMS
12.4
12.4
13 13 12.20 102,800 0 0 0
BMV
3.9
3.9
4 4 3.90 300 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 278,600 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BOT
1.4
1.4
1.40 1.50 1.30 599,900 100 0 0.0
BPC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BQP
15
15
15.50 15.50 15 1,100 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 1,100 0 0 0
BRR
17.4
17.4
17.40 17.40 17.20 1,100 0 0 0
BRS
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 2,500 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
26.8
26.8
27.90 28 26.80 463,000 11,700 18,900 -0.2
BSL
12.5
12.5
13.10 13.10 12.30 3,300 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
15.8
15.8
15.80 15.80 15.80 300 0 0 0
BSR
27.6
27.6
27.60 28.20 27.45 17,225,900 4,564,900 615,800 109.7
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
18.6
18.6
18.64 18.64 18.64 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.2
19.2
19.20 19.20 19.20 700 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.7
6.7
6.67 6.77 6.67 135,000 0 0 0
BTS
4.6
4.6
4.70 4.80 4.60 900 0 300 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
11.4
11.4
11.60 11.60 11.35 435,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 1,600 0 0 0
BVH
64
64
63.10 65.90 63.10 770,400 150,100 69,900 5.2
BVL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.5
27.5
28.20 28.40 27.50 974,300 5,300 37,200 -0.9
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
41.7
41.7
41.75 42.20 41.60 34,300 3,300 12,300 -0.4
BWS
31
31
30 31 29.50 46,900 1,500 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C47
8.8
8.8
8.22 8.75 8.22 6,700 0 200 0.0
C4G
5.4
5.4
5.30 5.50 5.30 183,000 0 0 0
C69
16.8
16.8
16.70 16.80 16.60 130,600 0 0 0
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 11,200 0 0 0
CAG
5.8
5.8
5.90 6 5.80 7,400 0 100 0.0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.9
41.9
42.50 42.50 41.30 8,700 0 0 0
CAR
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CAT
13.9
13.9
14 14.10 13.70 26,300 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
23.9
23.9
23.50 24.10 22.80 8,700 0 0 0
CC1
36.9
36.9
36.86 36.86 36.86 0 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 200 0 0 0
CCC
6.6
6.6
7.06 7.06 6.57 2,600 0 0 0
CCI
17.7
17.7
16.50 17.65 16.50 3,400 0 400 0.0
CCL
3.5
3.5
3.52 3.58 3.49 38,500 0 400 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
13 14.30 12.90 2,200 0 100 0.0
CCS
7.2
7.2
6.20 7.20 6.20 8,000 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
19.3
19.3
19.20 19.40 19 144,200 9,400 9,200 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25.30 25.30 25 1,900 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 44,200 0 0 0
CDP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CDR
4.1
4.1
4.30 4.30 4.10 1,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 10,000 0 0 0
CEO
11.9
11.9
12.60 12.60 11.90 9,125,300 317,100 96,100 2.6
CET
3.6
3.6
3.40 3.60 3.30 318,400 0 0 0
CFM
5.4
5.4
5.40 5.40 5.40 3,000 0 0 0
CFV
13.4
13.4
13.40 13.40 13.40 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.0
26.0
26 26 25.95 2,300 0 0 0
CHS
10
10
10 10 10 1,100 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.3
9.3
9.50 9.50 8.90 700 0 100 0.0
CID
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CIG
7.3
7.3
6.90 7.48 6.90 13,600 0 200 0.0
CII
13.3
13.3
14.05 14.05 13.25 15,173,200 718,800 1,400 9.6
CIP
1.6
1.6
1.60 1.60 1.60 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.0
56.0
55.96 56.12 55.71 7,600 0 0 0
CKD
19.1
19.1
19.50 19.50 19.10 500 0 0 0
CKG
5.6
5.6
5.61 5.69 5.60 34,600 800 100 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
54
54
54.70 54.70 53 1,700 0 0 0
CLH
20
20
20.10 20.10 20 2,900 0 2,800 -0.1
CLI
26.6
26.6
27 27.10 26.50 53,000 0 0 0
CLL
27.2
27.2
27.15 27.20 27.15 1,800 0 0 0
CLM
56
56
56 56 56 0 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.9
12.9
13.20 13.20 12.80 48,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 400 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
23.4
23.4
23.70 23.70 23.15 88,600 3,100 11,600 -0.2
CMI
1.2
1.2
1.10 1.20 1.10 500 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.8
16.8
16.60 16.80 16.60 1,000 0 0 0
CMN
16.5
16.5
16.60 16.60 16 1,700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.4
5.4
5.40 5.40 5.40 9,200 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMV
9.0
9.0
8.98 8.98 8.98 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.58 4.65 4.56 29,100 1,200 1,200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
28.70 31.50 28.70 200 0 0 0
CNG
22
22
22.30 22.30 22 2,400 200 0 0.0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 200 0 0 0
COM
25.0
25.0
24.95 24.95 24.95 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.9
15.9
15.50 15.90 15.50 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CQN
29.9
29.9
29.90 30.20 29.80 31,700 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
CRC
5.2
5.2
5.22 5.22 5.07 135,500 500 400 0.0
CRE
6.1
6.1
6.35 6.40 6.10 182,800 15,400 1,400 0.1
CRV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CSC
8.9
8.9
9.10 9.10 8.60 37,400 0 0 0
CSI
15
15
15.30 15.30 15 200 200 0 0.0
CSM
12.8
12.8
12.80 13.05 12.20 45,000 0 5,200 -0.1
CST
10
10
9.90 10 9.90 18,500 0 100 0.0
CSV
20.9
20.9
21.25 21.45 20.75 287,400 11,600 68,300 -1.2
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.2
6.2
7.10 7.10 6.20 700 500 0 0.0
CTB
16.2
16.2
16.20 16.20 16.20 300 0 0 0
CTD
58
58
58.80 58.90 57.50 298,700 3,500 2,500 0.1
CTF
21.3
21.3
21.30 21.30 21 287,900 0 18,600 -0.4
CTG
30.0
30.0
30.45 30.50 29.90 11,049,200 1,167,300 1,896,200 -22.0
CTI
16.1
16.1
16.45 16.45 15.90 292,500 0 400 0.0
CTP
6.8
6.8
6.70 6.80 6.40 710,400 0 300 0.0
CTR
74
74
73.60 74 72.60 188,100 10,400 21,300 -0.8
CTS
21.5
21.5
22.15 22.15 21.50 1,940,500 99,300 49,600 1.1
CTT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CTX
4.8
4.8
4.80 4.90 4.80 1,900 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 166,000 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
11.2
11.2
11.20 11.30 11.10 8,000 0 0 0
D2D
24.9
24.9
24.68 25.43 24.35 108,700 2,200 100 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
14.80 14.80 14.80 100 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.31 2.38 2.23 16,500 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
16
16.55 16.55 16 2,720,300 44,000 228,100 -3.0
DBD
47.0
47.0
46.40 46.95 45.55 12,700 600 8,600 -0.4
DBM
25.2
25.2
25.30 25.30 25.20 200 0 0 0
DBT
13
13
13 13.85 13 22,200 0 0 0
DC1
5.2
5.2
4.70 5.20 4.70 1,500 0 0 0
DC2
5.6
5.6
5.80 5.80 5.60 900 0 400 0.0
DC4
6.5
6.5
6.56 6.59 6.46 43,100 0 300 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
38.4
38.4
37 39.10 37 651,700 0 0 0
DCM
32.5
32.5
32.80 33.30 32.40 4,512,500 1,024,700 482,500 17.7
DCR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.60 97,200 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 10,600 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 61,200 0 0 0
DDG
0.9
0.9
0.90 1 0.80 149,400 0 500 0.0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DDV
17.2
17.2
17.90 18 17.10 653,200 0 0 0
DFC
28.5
28.5
28.50 28.50 28 3,100 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 802,000 0 0 0
DGC
41.8
41.8
42.38 42.38 41.75 1,158,600 12,700 103,600 -4.3
DGT
3.8
3.8
3.80 3.80 3.60 37,300 0 0 0
DGW
43.4
43.4
43.92 45.97 42.94 3,781,000 1,729,500 796,900 42.7
DHA
52
52
52 52 51.90 18,900 0 0 0
DHB
11
11
11.10 11.20 11 38,700 0 0 0
DHC
34.8
34.8
35.66 35.66 34.69 525,300 130,700 115,800 0.5
DHD
26.8
26.8
27 27 26.80 3,300 0 0 0
DHG
90.5
90.5
90.88 90.88 90.31 12,600 0 600 -0.1
DHM
7.0
7.0
6.98 7.04 6.80 10,000 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 300 0 0 0
DHT
50
50
50.82 50.82 49.09 1,200 0 0 0
DIC
0.7
0.7
0.70 0.80 0.70 36,700 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DIG
10.1
10.1
10.20 10.20 9.97 5,101,700 200 743,900 -7.5
DIH
7.2
7.2
7.20 7.20 7.20 100 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
4.2
4.2
4.30 4.30 4.10 147,300 0 2,500 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.1
2.1
2.14 2.14 2.09 344,000 0 7,800 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
DMN
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
DMX
72.4
72.4
74.70 74.70 72.30 447,500 3,900 256,600 -18.5
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
6.8
6.8
7.80 7.80 6.80 300 0 0 0
DNE
8.6
8.6
9.50 10 8.60 4,300 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
20.5
20.5
20.50 20.50 20.50 100 0 0 0
DNM
5
5
5 5 5 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
27.2
27.2
27.40 27.40 27.10 2,700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62.2
62.2
61.50 62.50 61.50 6,400 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.1
27.1
27.85 27.85 26.90 264,800 10,600 0 0.3
DPH
45
45
45 45 45 0 0 0 0
DPM
22.4
22.4
22.80 23.15 22.35 4,268,600 265,600 624,300 -8.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.5
37.5
37.90 38.55 37.50 367,300 11,400 15,100 -0.1
DQC
9.4
9.4
9.40 9.40 9.40 1,900 0 100 0.0
DRC
9.9
9.9
10.05 10.05 9.92 211,600 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DRH
1.7
1.7
1.69 1.69 1.65 130,300 0 300 0.0
DRI
13.4
13.4
13.71 13.71 13.34 676,600 41,100 0 0.6
DRL
42.5
42.5
41.60 42.50 41.60 17,100 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 500 0 500 0.0
DSC
10
10
10.25 10.50 10 38,800 0 19,400 -0.2
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
22.20 22.20 21.80 480,900 37,400 266,000 -5.0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.9
11.9
12.10 12.20 11.90 95,300 0 0 0
DSN
36.7
36.7
36.70 36.70 36.70 900 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
6.7
6.7
7.30 7.30 6.70 297,400 0 0 0
DTA
3.4
3.4
3.42 3.45 3.24 13,400 0 400 0.0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.6
10.6
10.90 10.90 10.50 168,800 0 7,000 -0.1
DTG
12.6
12.6
13.20 13.20 12.60 600 0 100 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
10.60 10.60 10.50 1,300 0 100 0.0
DTL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DTP
58
58
58.50 58.50 58 1,200 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.8
0.8
0.70 0.80 0.70 141,300 0 0 0
DVM
4.6
4.6
4.50 4.60 4.50 44,800 0 0 0
DVN
17.2
17.2
17.40 17.40 17.20 12,700 0 0 0
DVP
73.8
73.8
73.90 74.20 73.50 11,200 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
10.8
10.8
11.10 11.15 10.70 15,177,400 512,800 655,400 -1.6
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.9
12.9
13.40 13.40 12.90 353,800 0 8,400 -0.1
DXS
5.4
5.4
5.61 5.62 5.40 2,469,200 1,000 5,700 0.0
DXV
3.4
3.4
3.17 3.36 3.16 500 0 400 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 900 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.8
16.8
16.85 16.85 16.60 3,902,500 2,400 106,700 -1.7
EIC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EID
19
19
19.10 19.10 19 800 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 200 0 0 0
ELC
13.2
13.2
13.60 13.60 13.05 479,400 13,700 120,700 -1.4
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
8.3
8.3
8.30 8.32 8.30 15,000 0 900 0.0
EVF
11.7
11.7
11.85 11.90 11.50 1,561,200 0 2,600 0.0
EVG
4.1
4.1
4.10 4.15 4.05 552,000 100 24,600 -0.1
EVS
4.8
4.8
5 5 4.70 314,600 0 2,200 0.0
F88
61
61
61.60 63 60.60 68,500 4,100 1,100 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
3.03 3.03 2.82 262,200 8,000 500 0.0
FCN
11
11
11.05 11.10 10.70 556,300 32,800 32,200 0.0
FCS
6.6
6.6
6.60 6.60 6.60 200 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
27 27 27 2,500 0 0 0
FIC
15.8
15.8
15.70 16.60 15.70 5,700 0 0 0
FID
1.3
1.3
1.40 1.40 1.30 190,700 0 0 0
FIR
3.0
3.0
3.24 3.24 3.04 436,400 0 0 0
FIT
2.9
2.9
2.90 2.96 2.88 178,800 0 0 0
FMC
33.5
33.5
33.30 33.50 32.60 24,200 0 800 0.0
FOC
61.5
61.5
61.50 61.50 61 12,200 100 0 0.0
FOX
61.1
61.1
61.80 62.10 61.10 59,200 0 0 0
FPT
66.1
66.1
67.64 67.64 66.09 5,655,200 1,386,500 1,384,500 0.0
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
137
137
139.80 139.80 136 274,600 67,800 37,900 4.1
FSO
9.5
9.5
9.50 9.50 9.50 100 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
0.30 0.40 0.30 61,100 0 0 0
FTS
20.6
20.6
21.20 21.30 20.40 1,407,000 128,200 10,200 2.4
G20
0.6
0.6
0.50 0.60 0.50 20,300 0 0 0
G36
7.9
7.9
8.20 8.20 7.90 94,700 0 0 0
GAS
80.6
80.6
83.38 84.25 80.56 1,451,400 92,100 247,800 -13.2
GCB
5.1
5.1
5.10 5.10 5.10 2,500 0 0 0
GCF
19
19
18.90 19 18.90 16,000 0 0 0
GDA
11.3
11.3
11.25 11.25 11.16 16,900 0 0 0
GDH
9
9
9 9 9 100 0 0 0
GDT
15.8
15.8
15.85 16 15.80 13,600 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 2,100 0 0 0
GEE
61.5
61.5
63.29 63.69 61.51 948,200 119,800 21,200 6.2
GEG
12.4
12.4
12.50 12.50 12.30 142,400 700 1,600 0.0
GEL
27.5
27.5
28 28 27.10 971,100 71,400 28,800 1.2
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.0
24.0
24.90 24.90 23.95 8,173,800 189,100 181,900 0.1
GGG
2.1
2.1
2.10 2.10 2.10 4,000 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.9
24.9
24.60 24.90 24.40 2,100 100 0 0.0
GIC
11
11
11.10 11.60 10.60 600 0 100 0.0
GIL
7.6
7.6
7.70 7.79 7.60 144,000 400 5,800 0.0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.3
23.3
23.35 23.35 23.35 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
3.70 4 3.70 8,100 0 400 0.0
GMD
49.7
49.7
50.13 50.67 49.47 1,080,800 72,300 275,100 -15.2
GMH
6.9
6.9
6.70 6.86 6.49 400 0 100 0.0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
25.9
25.9
25.90 25.90 25.90 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 6,200 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
GSP
9.9
9.9
9.87 9.95 9.87 27,700 0 0 0
GTA
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GTD
90
90
106.30 106.30 90 7,300 0 0 0
GTS
10.5
10.5
10.59 10.59 9.96 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.5
22.5
22.50 23 22.50 5,200 0 0 0
GVR
30
30
31.60 32.10 30 3,827,500 0 27,300 -0.9
GVT
79.5
79.5
79.50 79.50 79.50 100 0 0 0
H11
6.4
6.4
5.70 6.40 5.70 200 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
13.6
13.6
13.85 13.90 13.60 2,369,400 0 506,300 -6.9
HAH
46
46
47 47 46 490,900 15,000 192,400 -8.2
HAM
40
40
40 40 40 3,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.50 1,300 0 0 0
HAP
7.4
7.4
7.10 7.40 7.10 400 0 300 0.0
HAR
2.5
2.5
2.52 2.52 2.49 30,200 0 300 0.0
HAS
11.0
11.0
11.25 11.25 10.95 900 0 300 0.0
HAT
31
31
28.50 31 28.10 2,200 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.4
8.4
8.50 8.51 8.43 27,600 100 300 0.0
HBC
3.5
3.5
3.70 3.70 3.50 843,600 0 19,000 -0.1
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5
5
5.20 5.20 5 1,300 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 1,000 0 0 0
HCC
23
23
23 23 22.90 18,300 0 0 0
HCD
6.3
6.3
6.27 6.27 6.10 32,200 0 1,400 0.0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.5
25.5
26.10 26.20 25 5,841,200 601,600 459,900 3.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.4
8.4
8.30 8.40 8.30 2,000 0 0 0
HD6
7.6
7.6
7.50 7.60 7.50 600 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 100 0 0 0
HDA
6.6
6.6
6.60 6.70 6.30 213,500 0 0 0
HDB
21.4
21.4
21.68 21.76 21.28 9,354,300 263,900 2,102,200 -49.4
HDC
11.4
11.4
11.40 11.45 11 1,897,600 53,600 146,000 -1.0
HDG
16.0
16.0
16.15 16.15 15.90 1,089,200 48,700 151,500 -1.6
HDM
31.6
31.6
31.60 31.60 31.60 500 0 0 0
HDP
26
26
25.60 26 25.60 400 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.9
27.9
27.50 27.90 27.50 1,200 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.8
10.8
10.50 10.80 10.50 6,800 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8
8
7.60 8 6.60 7,800 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
111.9
111.9
112.50 112.50 111.90 2,300 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
79
79
76.30 79 76.10 400 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 286,900 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.1
17.1
17.10 17.20 16.85 693,700 57,200 62,000 -0.1
HHS
10
10
10.45 10.55 10 1,714,100 20,300 139,900 -1.2
HHV
9.5
9.5
9.80 9.83 9.54 3,953,800 10,900 3,100 0.1
HID
4.3
4.3
4.25 4.34 4.12 2,089,500 36,800 600 0.2
HII
10.3
10.3
10.65 11 10.30 960,400 58,500 26,900 0.3
HIO
7.5
7.5
7.50 7.50 7.50 1,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.3
25.3
25.50 25.50 25.30 300 0 0 0
HKB
0.3
0.3
0.30 0.40 0.30 65,700 0 0 0
HKT
13.9
13.9
13.60 13.90 13 48,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLD
13.2
13.2
12.91 13.20 12.91 900 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
10.65 10.90 10.65 3,100 0 100 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
15.6
15.6
15.60 15.60 15.60 100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
29
29
28.50 29 28.50 2,200 0 0 0
HNA
21.1
21.1
21.40 22.25 21.10 5,100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.1
9.1
9.09 9.19 9.00 6,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.3
6.3
6.40 6.50 6.20 1,335,500 100,000 0 0.7
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.6
8.6
8.70 8.80 8.40 310,200 0 800 0.0
HNP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.70 1,300 0 500 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.1
27.1
27.65 27.65 27 102,100 100 4,700 -0.1
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
21.3
21.3
21.75 21.80 21.30 22,031,700 1,586,600 3,539,200 -42.0
HPH
14.1
14.1
14.10 14.10 14.10 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
64.8
64.8
62 64.80 62 2,400 0 400 0.0
HPT
27.8
27.8
27.80 27.80 27.80 100 100 0 0.0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.0
4.0
4.09 4.09 3.99 549,700 0 500 0.0
HQC
2.0
2.0
1.98 2 1.94 4,329,300 18,300 114,100 -0.2
HRB
31
31
31 31 31 0 0 0 0
HRC
31.2
31.2
31.15 31.15 31.15 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.2
10.2
10.50 10.50 10.20 2,755,300 61,500 28,100 0.3
HSL
9.4
9.4
10.10 10.40 9.40 615,000 15,400 24,300 -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 3.70 700 0 0 0
HT1
11.8
11.8
11.78 11.87 11.68 382,400 184,100 20,300 2.0
HTC
32.7
32.7
32.68 32.68 26.83 11,700 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 200 0 0 0
HTG
33.5
33.5
33.50 33.50 33.50 5,000 0 0 0
HTI
18.7
18.7
18.50 18.65 18.35 7,700 0 1,800 0.0
HTL
19.5
19.5
18.97 19.51 18.74 500 0 100 0.0
HTM
10.4
10.4
11.30 12.30 10.40 13,600 0 0 0
HTN
6.7
6.7
6.65 6.65 6.60 712,500 11,900 1,300 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 5,000 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 500 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 18,000 0 0 0
HU4
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.4
11.4
11.35 11.50 11.30 9,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.80 12.80 12.50 1,762,400 0 100 0.0
HVA
2.6
2.6
2.60 2.60 2.60 50,300 0 0 0
HVH
11.0
11.0
11 11 10.80 137,500 0 1,300 0.0
HVN
21.2
21.2
21.40 21.70 21.20 886,300 55,900 423,300 -7.8
HVT
23.3
23.3
23.30 23.40 23 3,500 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 2,400 0 400 0.0
HWS
14.7
14.7
14.70 14.70 14.70 400 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
1.4
1.4
1.60 1.60 1.40 2,600 0 800 0.0
ICG
10
10
10 10 10 8,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.5
24.5
25.09 25.09 24.51 400 0 0 0
ICT
17
17
17 17.05 17 1,900 0 0 0
IDC
30
30
30.80 30.80 29.90 1,266,400 21,900 280,800 -7.8
IDI
4.8
4.8
4.80 4.83 4.76 97,100 0 200 0.0
IDJ
3.5
3.5
3.50 3.60 3.50 450,100 0 300 0.0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21.40 21.40 21 23,700 0 0 0
IFS
17.3
17.3
17.30 17.30 17.30 0 0 0 0
IJC
6.8
6.8
7.08 7.09 6.77 2,287,200 13,600 174,200 -1.1
ILA
5.9
5.9
6.20 6.20 5.90 6,200 0 0 0
ILB
18.9
18.9
19 19 18.90 14,700 0 0 0
ILC
6
6
7.30 7.30 6 300 0 0 0
ILS
18.4
18.4
18.50 18.80 18.40 8,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.1
36.1
37.80 37.80 36.10 16,800 100 14,000 -0.5
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.3
36.3
36.30 36.30 36.30 0 0 0 0
IPA
12.8
12.8
12.90 13 12.70 67,500 0 100 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
23.3
23.3
23.30 23.30 23.30 100 0 0 0
IST
31
31
31 31 30.40 400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.9
8.9
9.05 9.05 8.86 54,100 0 0 0
ITD
11.3
11.3
11.30 11.30 11.30 700 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.40 68,900 0 0 0
ITS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
IVS
6.5
6.5
6.50 6.60 6.40 57,800 54,900 9,900 0.3
JOS
1.2
1.2
1.20 1.30 1.10 19,100 0 0 0
JVC
2.9
2.9
3 3 2.85 128,800 1,100 400 0.0
KAI
12.1
12.1
12.30 12.50 11.90 425,300 0 0 0
KBC
26.5
26.5
26.60 26.85 26.50 960,900 6,900 107,700 -2.7
KCB
9.6
9.6
10.90 10.90 9.60 8,800 0 0 0
KDC
51.3
51.3
51.10 51.30 50.90 121,400 0 11,000 -0.6
KDH
14.8
14.8
15.36 15.41 14.73 6,525,600 239,700 1,505,800 -20.9
KDM
22.7
22.7
19.30 22.80 19.30 6,100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.30 3,100 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.7
4.7
4.76 4.76 4.67 1,530,600 0 229,200 -1.1
KHP
9.6
9.6
9.61 9.61 9.20 44,400 0 2,100 0.0
KHS
12.9
12.9
12.70 12.90 12.70 300 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.1
12.1
12.10 12.35 12 149,900 0 13,500 -0.2
KMR
2.3
2.3
2.29 2.29 2.26 11,800 0 500 0.0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.3
33.3
33.40 33.50 32.80 69,500 6,600 6,000 0.0
KSB
13.1
13.1
13.10 13.15 12.90 680,900 0 19,200 -0.3
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
80
80
80.40 80.80 80 134,200 3,200 4,400 -0.1
KSQ
0.9
0.9
0.80 0.90 0.80 1,900 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KSV
105.2
105.2
108 108 105 23,100 0 0 0
KTC
12
12
12 12 12 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 1 124,300 0 0 0
L10
23
23
23 23 23 200 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 1,400 0 0 0
L14
19.4
19.4
19.50 19.80 19.30 30,100 0 1,500 0.0
L18
15
15
14.90 15 14.60 20,300 0 0 0
L35
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L40
20.9
20.9
20.60 20.90 19.30 26,300 0 0 0
L43
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 100 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 100 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 3,900 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
19 19.10 19 3,000 0 0 0
LAI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
LAS
10.8
10.8
10.83 11.02 10.74 79,400 0 4,000 0.0
LAW
23
23
25.90 25.90 23 200 0 0 0
LBE
14.8
14.8
14.80 14.80 14.60 6,800 0 0 0
LBM
27.8
27.8
28.20 28.20 27.80 9,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.9
6.9
7.04 7.04 6.85 1,432,300 0 126,200 -0.9
LCM
0.5
0.5
0.60 0.60 0.50 18,500 0 0 0
LDG
2.5
2.5
2.60 2.60 2.52 508,100 0 800 0.0
LDP
7.8
7.8
7.60 7.90 7.60 13,500 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
4.6
4.6
4.81 4.81 4.60 3,000 0 300 0.0
LHC
46.5
46.5
46.10 46.50 45.50 12,000 0 0 0
LHG
26.8
26.8
27 27 26.75 73,900 1,700 1,000 0.0
LIC
36.4
36.4
34.10 37.90 34.10 6,900 0 0 0
LIG
2.9
2.9
3 3.10 2.90 133,500 0 0 0
LIX
24.5
24.5
24.75 24.75 24.50 24,800 20,100 3,800 0.4
LKW
32
32
32 32 32 100 0 0 0
LLM
31.8
31.8
31.70 32.10 31.70 6,900 0 0 0
LM3
0.7
0.7
0.80 0.80 0.70 900 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 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 8,000 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
0.3
0.3
0.30 0.30 0.30 1,200 0 0 0
LPB
46.7
46.7
48 48 46.50 2,241,800 313,100 145,400 7.8
LPS
21.7
21.7
22.70 22.70 21.70 2,105,300 0 110,500 -2.5
LPT
6.9
6.9
6.60 6.86 6.60 2,500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
35.50 36 34 23,200 0 0 0
LSS
8.0
8.0
7.99 7.99 7.78 22,200 0 300 0.0
LTC
1.2
1.2
1.20 1.20 1.20 900 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 3,000 0 0 0
MA1
33.5
33.5
33.50 33.50 33.50 100 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 200 0 0 0
MBB
19.8
19.8
20 20.05 19.75 18,351,700 571,800 7,646,100 -140.4
MBG
2.3
2.3
2.40 2.40 2.20 106,800 0 400 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.5
16.5
17.10 17.20 16.40 5,954,600 13,700 0 0.2
MBT
8.4
8.4
10.30 10.30 8.40 700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 2,900 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
MCH
141.8
141.8
142.40 142.40 140.80 237,400 79,800 11,300 9.7
MCM
26.5
26.5
26.40 26.50 26.25 22,900 0 0 0
MCO
4.6
4.6
4.70 4.70 4.60 2,000 0 200 0.0
MCP
27.6
27.6
27.80 27.80 27.50 14,300 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 1,100 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
36.7
36.7
37 37 35.60 2,800 0 0 0
MEC
1
1
1.20 1.20 1 52,100 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6
6
6 6.30 6 2,900 0 200 0.0
MES
10
10
10 10 10 0 0 0 0
MFS
29
29
29 29.20 28.90 5,000 0 0 0
MGC
9.8
9.8
9.80 9.80 9.70 900 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
26
26
26 26 26 300 0 0 0
MHC
7.4
7.4
7.70 7.70 7.24 1,900 0 300 0.0
MIC
9
9
9 9 9 100 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MIG
15.6
15.6
15.75 15.95 15 291,600 24,700 800 0.4
MKP
26.9
26.9
26.90 26.90 26.90 100 0 0 0
MKV
11.9
11.9
11.90 11.90 11.90 100 0 100 0.0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MML
26.7
26.7
26.80 26.80 26.50 100,200 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 13,000 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.0
13.0
12.85 13.05 12.75 3,471,500 1,222,800 1,340,000 -1.4
MSH
30
30
30.50 30.50 30 145,800 3,100 32,100 -0.9
MSN
66.5
66.5
68.60 68.70 66.50 4,606,000 269,800 861,600 -39.9
MSR
47.0
47.0
46.61 48.67 46.22 1,882,400 0 0 0
MST
9.7
9.7
10.10 10.10 9.70 914,500 0 64,900 -0.6
MTA
9.7
9.7
9.90 9.90 9.70 7,000 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
17.3
17.3
17.30 17.30 17.30 200 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
14
14 14 14 0 0 0 0
MVC
11.8
11.8
12.00 12.09 11.80 11,800 0 0 0
MVN
62
62
65.30 65.30 62 10,600 0 0 0
MWG
70.4
70.4
71.55 71.55 70.36 2,587,600 21,100 6,000 1.1
MZG
12.4
12.4
11.90 12.50 11.80 916,700 43,000 13,800 0.3
NAB
11.2
11.2
11.25 11.35 11.10 1,470,100 69,400 157,600 -1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.20 47.80 249,200 0 40,400 -1.9
NAG
6.5
6.5
6.90 6.90 6.50 122,900 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 100 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 600 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 100 0 0 0
NBB
16.6
16.6
16.80 17.10 16.55 40,600 0 100 0.0
NBC
7.5
7.5
7.60 7.60 7.40 34,500 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
NBP
7.5
7.5
7.80 7.80 7.10 500 0 200 0.0
NBT
14
14
14 14 14 0 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11
11
11.40 11.50 11 20,000 0 0 0
NCS
33.7
33.7
33.70 33.70 33.70 0 0 0 0
NCT
84
84
85.50 85.50 84 9,500 1,100 7,500 -0.5
ND2
32.8
32.8
32.80 32.80 32.80 0 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
7.8
7.8
7.85 7.85 7.75 82,400 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 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
6.29 6.29 5.55 500 0 300 0.0
NED
5.6
5.6
5.70 5.70 5.60 22,500 0 0 0
NET
54.1
54.1
54.54 54.54 54.09 2,600 0 0 0
NFC
52
52
52 52 52 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.2
7.2
7.56 7.58 7.21 106,600 0 100 0.0
NHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NHD
60
60
59 60 55.90 500 0 0 0
NHH
9.8
9.8
9.80 9.80 9.70 7,100 0 100 0.0
NHT
11.2
11.2
11.15 11.30 11.15 2,600 0 100 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
10.2
10.2
10.55 10.60 10.10 2,538,200 30,200 316,100 -3.0
NLG
24.7
24.7
24.60 24.90 24 3,623,400 1,418,900 228,400 29.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.2
38.2
39.65 39.65 38 49,600 0 0 0
NNT
61
61
61 61 61 800 0 0 0
NO1
4.0
4.0
4.12 4.12 4.03 16,500 0 0 0
NOS
0.6
0.6
0.50 0.60 0.50 6,800 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NRC
4.6
4.6
4.60 4.60 4.40 1,019,900 0 156,200 -0.7
NSC
64.5
64.5
64.50 64.50 64.50 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.40 4.10 75,700 0 2,600 0.0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.93 10.93 10.93 200 0 200 0.0
NT2
20.5
20.5
20.95 20.95 20.45 611,500 0 0 0
NTC
129.1
129.1
130.50 130.50 129.10 3,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
50
50
50 50 50 0 0 0 0
NTL
12.8
12.8
12.05 13 12.05 2,674,000 0 0 0
NTP
53.9
53.9
55 55 53.40 236,700 38,700 12,100 1.4
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
11.7
11.7
11.80 11.90 11.60 233,800 15,500 1,300 0.2
NVL
12.1
12.1
12.66 12.86 12.11 21,690,900 0 0 0
NVP
12.6
12.6
12.60 12.60 12.60 300 0 0 0
NVT
7.3
7.3
7.11 7.30 7.11 500 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
OCB
10.2
10.2
10.20 10.25 10.10 2,278,100 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 61,600 0 100 0.0
ODE
45.5
45.5
46 46 45.40 22,400 0 0 0
OGC
2.1
2.1
2.10 2.14 2.06 110,500 0 0 0
OIL
13.7
13.7
13.90 14.50 13.60 3,516,200 0 0 0
ONE
8.7
8.7
9 9.10 8.70 3,900 0 300 0.0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
13
13
13.40 13.40 13 2,258,300 0 0 0
PAC
14.1
14.1
14.50 14.50 13.80 183,600 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.2
18.2
18.50 18.55 18.05 776,700 0 0 0
PAP
29
29
29 29 29 2,700 0 0 0
PAS
2.2
2.2
2.20 2.20 2.10 19,600 0 0 0
PAT
66.8
66.8
67.58 67.58 66.62 15,100 0 0 0
PBC
5.2
5.2
5.30 5.40 5.20 5,200 0 0 0
PBP
10.1
10.1
10.14 10.14 10.14 300 0 100 0.0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.4
20.4
20.50 20.75 20.20 1,674,100 0 0 0
PCB
8.4
8.4
8.60 8.60 8.40 385,700 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PCE
18.4
18.4
18.12 18.40 18.12 11,400 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCG
3.5
3.5
3.10 3.50 3.10 18,900 0 0 0
PCH
18.2
18.2
18.40 18.50 18.20 92,400 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10 3,200 0 0 0
PDB
22.6
22.6
22.46 22.74 21.33 180,100 600 800 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.7
85.7
86.80 86.80 85.70 1,100 0 0 0
PDR
11.8
11.8
11.90 11.95 11.60 6,205,700 0 0 0
PDV
8.3
8.3
8.30 8.34 8.25 20,800 0 0 0
PEG
4.8
4.8
4.80 4.80 4.80 700 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 42.10 100 0 0 0
PET
38.3
38.3
38.80 39 38.30 299,800 0 0 0
PFL
1.6
1.6
1.50 1.60 1.50 1,400 0 0 0
PGB
9.7
9.7
9.60 9.70 9.60 14,200 0 0 0
PGC
14.2
14.2
14.20 14.30 13.95 34,000 0 0 0
PGD
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PGI
23
23
23 23 23 0 0 0 0
PGN
5.9
5.9
6 6.30 5.80 11,500 0 200 0.0
PGS
73.2
73.2
67.90 73.20 67.90 900 0 500 0.0
PGT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PGV
21.4
21.4
21.65 21.65 20.80 2,500 0 0 0
PHC
3.5
3.5
3.65 3.65 3.50 31,900 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
45.4
45.4
46 47.30 44.90 234,700 0 0 0
PHR
32.8
32.8
33.35 33.90 32.45 878,700 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
27.7
27.7
26.57 27.71 26.57 400 0 0 0
PIC
13.9
13.9
12.90 13.90 12.90 300 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 0 0 0 0
PIT
8.8
8.8
8.75 8.75 8.75 500 0 0 0
PIV
6.4
6.4
6.40 6.50 6.30 36,700 0 0 0
PJC
32
32
32.10 32.10 32 400 0 0 0
PJS
19.2
19.2
19.20 19.20 19.20 200 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
18.5
18.5
19.50 19.80 18.50 117,000 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
4.63 4.63 4.31 220,100 0 0 0
PLX
35.2
35.2
36 36.35 35.20 4,766,600 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PMC
120
120
120 120 120 0 0 0 0
PMG
6.1
6.1
6.05 6.06 6.05 5,700 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 400 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 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
37.3
37.3
38.20 38.30 37.15 4,937,600 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 3,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.80 3.80 3.40 1,361,300 0 0 0
POS
14.7
14.7
14.70 15 14.60 6,100 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7
7
7 7 7 0 0 0 0
POW
12.6
12.6
12.85 12.85 12.60 5,061,000 0 0 0
PPC
8.8
8.8
8.87 8.87 8.83 66,400 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.7
25.7
25.80 25.90 25.70 13,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 5,000 0 0 0
PPT
14.9
14.9
15 15.10 14.90 102,100 0 0 0
PPY
6.7
6.7
6.80 6.80 6.70 500 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
29.1
29.1
30 30 29.10 500 0 200 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PSB
4.9
4.9
5 5 4.90 22,000 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PSD
11.5
11.5
11.80 11.80 11 90,300 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 100 0 100 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.30 8.40 8 127,500 0 200 0.0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
7.5
7.5
7.40 7.50 7.30 8,600 0 200 0.0
PTB
30
30
30.95 30.95 29.75 155,000 0 0 0
PTC
6.0
6.0
5.55 5.95 5.54 1,600 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 85,600 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTL
1.8
1.8
1.71 1.76 1.69 69,400 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTS
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.70 4.80 4.50 6,900 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.7
1.7
1.70 1.80 1.70 1,900 0 400 0.0
PVB
21.6
21.6
21.80 22.60 21.40 205,000 2,200 100 0.0
PVC
12.1
12.1
12.60 12.60 12.10 812,000 0 0 0
PVD
18.6
18.6
18.80 19.35 18.55 10,322,000 0 0 0
PVE
2
2
2.30 2.40 2 29,900 0 0 0
PVG
6.2
6.2
5.80 6.20 5.80 438,300 0 200 0.0
PVH
0.5
0.5
0.50 0.50 0.50 50,000 0 0 0
PVI
64.8
64.8
65 65.90 64.80 16,100 0 200 0.0
PVL
2.1
2.1
2.20 2.20 2.10 151,400 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.9
5.9
6 6 5.90 15,500 0 0 0
PVP
17.9
17.9
18.41 18.69 17.93 685,200 0 0 0
PVR
1
1
0.80 1 0.80 300 0 0 0
PVS
32
32
32.25 33 31.92 5,551,800 760,200 230,000 20.6
PVT
22.1
22.1
22.05 22.85 21.95 9,861,300 0 0 0
PVV
1.3
1.3
1.20 1.30 1.20 1,100 0 0 0
PVX
1.5
1.5
1.50 1.60 1.40 555,900 0 0 0
PVY
1.7
1.7
1.60 1.80 1.60 11,700 0 0 0
PWA
6
6
6 6 6 0 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 1,100 0 0 0
PXI
0.6
0.6
0.60 0.70 0.60 29,100 0 0 0
PXL
10
10
10.20 10.20 10 39,100 0 0 0
PXM
0.3
0.3
0.40 0.40 0.30 10,900 0 0 0
PXS
2.4
2.4
2.40 2.60 2.30 320,900 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 800 0 0 0
QBS
0.4
0.4
0.50 0.50 0.40 62,700 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 3,800 0 0 0
QCG
10.3
10.3
10.40 10.60 10.25 111,100 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
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
31.3
31.3
30.50 31.30 30.50 900 0 0 0
QNS
49.4
49.4
49 49.50 48.40 476,900 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 0 0 0 0
QPH
33
33
33.50 33.50 33 3,900 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
24
24
24 24 24 0 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
11
11
11.10 11.10 11 89,200 0 0 0
RAL
75
75
75 75.50 74.90 6,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
RCC
17
17
17 17 17 100 0 0 0
RCL
10.9
10.9
10.50 10.90 10.50 300 0 100 0.0
REE
45.0
45.0
45.50 45.55 44.90 397,100 0 0 0
RGG
44.4
44.4
44.40 44.40 44.40 100 0 0 0
RIC
5.7
5.7
5.70 5.70 5.70 200 0 0 0
RTB
26
26
26 26 26 200 0 0 0
RYG
8.4
8.4
8.40 9.07 7.97 6,000 0 0 0
S12
2
2
2 2 2 1,100 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 1,300 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
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.5
7.5
7.50 7.50 7.50 24,900 0 0 0
SAB
43.9
43.9
44.60 44.80 43.10 767,900 0 0 0
SAC
10.4
10.4
10.70 11.90 10.40 2,000 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 0 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.09 6.10 6 58,300 0 0 0
SAS
33.5
33.5
33.60 33.70 33.50 13,200 0 0 0
SAV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 200 0 0 0
SBA
24.8
24.8
24.30 24.85 24.30 1,800 0 0 0
SBB
19.4
19.4
19.70 19.70 19.40 7,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
13.7
13.7
13.70 13.85 13.60 166,000 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 100 0 0 0
SBL
7
7
7.10 7.10 7 2,100 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.4
4.4
4.40 4.40 4.30 314,800 0 0 0
SBT
22.9
22.9
23.05 23.05 22.75 1,072,200 0 0 0
SBV
6.3
6.3
6 6.29 5.68 1,000 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SCG
64.7
64.7
65 65 64.60 25,800 0 0 0
SCI
10
10
10.10 10.10 10 300 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 300 0 0 0
SCL
26.5
26.5
26.20 27.20 26.20 170,100 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.40 4.40 4.23 1,260,000 0 0 0
SCS
42.8
42.8
43 43.25 42.75 81,000 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 200 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 1,000 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 6.26 1,700 0 500 0.0
SD6
1.7
1.7
1.80 1.80 1.60 5,300 0 0 0
SD7
2
2
2 2 2 200 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
10.30 10.30 10.30 300 0 200 0.0
SDA
1.7
1.7
1.70 1.70 1.70 57,100 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 50,700 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.60 0.70 0.60 30,600 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
73.5
73.5
73.97 73.97 73.47 5,200 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.1
15.1
15.50 15.50 15.10 2,800 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 400 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SFI
27.4
27.4
27.40 27.40 27.40 0 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13.2
13.2
13.40 13.50 13 24,100 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 0 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.6
52.6
53.30 53.30 52.50 27,000 0 0 0
SGP
20.3
20.3
20.20 20.40 19.80 56,000 0 0 0
SGR
10.0
10.0
10 10 9.80 28,300 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
8.8
8.8
9.10 9.10 8.84 61,300 0 0 0
SHA
3.9
3.9
3.82 3.90 3.81 3,300 0 0 0
SHB
11.6
11.6
11.70 11.75 11.50 53,980,000 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
5.8
5.8
5.90 5.90 5.80 1,200 0 200 0.0
SHI
14.6
14.6
14.30 14.60 14.30 250,900 0 0 0
SHN
6.4
6.4
7.10 7.10 6.40 117,500 0 300 0.0
SHP
31
31
31 31 31 300 0 0 0
SHS
13.7
13.7
14.31 14.31 13.64 13,436,500 100 7,800 -0.1
SID
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.5
48.5
49.05 49.10 48.50 44,900 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SJD
13.9
13.9
13.95 13.95 13.85 41,400 0 0 0
SJE
11.8
11.8
11.80 11.90 11.60 3,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.6
56.6
55.60 56.80 55.50 20,200 0 0 0
SKG
7.4
7.4
7.61 7.65 7.42 104,500 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
23
23
23 23 23 10,000 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
148
148
146.70 148.10 146.70 1,600 0 0 0
SMA
6.2
6.2
6.50 6.50 6.20 700 0 0 0
SMB
40.3
40.3
40.20 40.30 40.10 4,700 0 0 0
SMC
10
10
10.30 10.30 10 13,000 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
22.4
22.4
22.37 22.37 22.37 1,000 0 0 0
SP2
27.5
27.5
27 27.50 27 50,800 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
8.2
8.2
8.21 8.21 8.21 100 0 0 0
SPV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SRA
1.8
1.8
1.60 1.80 1.60 109,700 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
36.3
36.3
38.90 39.50 36.25 9,800 0 0 0
SRF
6.9
6.9
6.93 6.98 6.87 6,600 0 0 0
SSB
18.3
18.3
17.95 18.40 17.80 2,470,500 0 0 0
SSC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.3
20.3
20.85 20.95 20.30 24,010,700 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2
2
2 2.03 1.99 101,200 0 0 0
STB
77.3
77.3
78.20 79 77.20 8,252,800 0 0 0
STC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
STD
5
5
5.50 5.50 4.90 2,800 0 0 0
STG
34.4
34.4
31.50 34.40 31.50 1,600 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.9
7.9
7.64 7.94 7.50 8,700 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 1,300 0 1,300 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 1,300 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.8
16.8
16.75 16.75 16.75 100 0 0 0
SVD
4.6
4.6
4.33 4.62 4.33 19,000 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.4
3.4
3.50 3.50 3.30 232,600 0 400 0.0
SVT
8.9
8.9
9.38 9.38 8.80 10,500 0 0 0
SWC
23.6
23.6
23.60 23.80 23.60 2,600 0 0 0
SZB
40.2
40.2
40.30 40.40 40.20 1,600 0 0 0
SZC
18
18
18.55 18.55 18 353,000 0 0 0
SZE
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.3
28.3
28.56 28.56 28.06 44,000 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.6
10.6
10.80 10.80 10.50 4,500 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.2
22.2
22.20 22.50 22.20 13,300 0 0 0
TAL
22.2
22.2
23.45 23.45 22.15 140,200 0 0 0
TAR
2.4
2.4
2.50 2.50 2.30 55,500 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.9
31.9
31.90 31.90 31.90 300 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.6
31.6
32.20 32.30 31.60 15,192,300 0 0 0
TCD
1
1
1.10 1.10 1 1,602,000 0 0 0
TCH
11.7
11.7
12 12.05 11.50 9,850,000 0 0 0
TCI
9.6
9.6
9 9.64 9 99,000 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
29.0
29.0
29 29.20 28.95 6,600 0 0 0
TCM
16.6
16.6
16.65 16.80 16.05 768,500 0 0 0
TCO
10.4
10.4
10.60 10.65 10.40 246,300 0 0 0
TCR
2.2
2.2
2.23 2.24 2.15 9,600 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 1,100 0 0 0
TCW
29.6
29.6
29.70 29.70 29.50 1,500 0 0 0
TCX
38.1
38.1
39.35 39.40 38.10 3,742,200 0 0 0
TD6
6
6
6 6.10 5.90 22,200 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TDC
6.9
6.9
7.01 7.02 6.93 62,900 0 0 0
TDF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TDG
2.2
2.2
2.30 2.30 2.22 13,100 0 0 0
TDH
3.1
3.1
3.15 3.23 3.02 47,300 0 0 0
TDM
59
59
58.60 59 58.60 5,000 0 0 0
TDP
30.7
30.7
30.09 30.73 29.55 123,500 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.7
6.7
6.51 6.70 6.42 65,000 0 200 0.0
TDW
46.7
46.7
46.71 46.71 46.71 100 0 0 0
TED
66.5
66.5
65.50 66.50 65.50 300 0 0 0
TEG
6.0
6.0
5.99 6.05 5.82 90,500 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 700 0 0 0
TH1
6.1
6.1
6.10 6.10 6.10 100 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
128
128
135.20 135.20 128 12,600 0 0 0
THG
28.7
28.7
28.90 28.95 28.60 6,000 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 17,000 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7.10 7.10 7 12,600 0 0 0
THU
11
11
11 11 11 700 0 0 0
THW
17.8
17.8
17 17.80 17 500 0 0 0
TID
19
19
19 19 19 100 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 5.70 321,900 0 0 0
TIN
101.5
101.5
102.20 102.50 101.50 16,700 5,200 0 0
TIP
16.1
16.1
16.20 16.25 16.05 14,000 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 200 0 0 0
TIX
39
39
39 39 39 100 0 0 0
TJC
8.9
8.9
8.50 9 8.40 9,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TLD
8.2
8.2
8.23 8.23 8.15 2,132,900 0 0 0
TLG
49.8
49.8
49.85 50.40 49 143,100 0 0 0
TLH
3.7
3.7
3.73 3.80 3.65 84,500 0 0 0
TLP
7
7
6.90 7.30 6.90 24,600 0 0 0
TMB
47.5
47.5
47.50 47.50 47.50 300 0 0 0
TMC
7
7
6.50 7 6.50 400 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
52.5
52.5
52.50 52.50 52.50 200 0 0 0
TMS
31.5
31.5
31.45 33.11 31.45 300 0 0 0
TMT
10.8
10.8
10.95 10.95 10.75 10,200 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.4
12.4
12.80 12.90 12.30 1,300 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
25.8
25.8
22.73 25.79 22.73 300 0 0 0
TNG
16.1
16.1
16.50 16.60 16.10 316,600 4,500 13,400 -0.1
TNH
7.9
7.9
8 8 7.92 40,900 0 0 0
TNI
5.3
5.3
5.25 5.50 5.03 468,800 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.60 3.60 3.40 29,700 0 0 0
TNT
10.2
10.2
10.25 10.55 9.90 48,100 0 0 0
TNW
13.9
13.9
13.90 14 13.90 1,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
90
90
93 93 89 50,100 0 0 0
TOT
14.2
14.2
13.50 14.20 13.50 1,600 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
11.9
11.9
12.09 12.13 11.88 6,437,500 0 0 0
TPC
13.4
13.4
13.45 13.45 13.15 6,100 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
37.1
37.1
36.45 37.50 36.20 4,600 0 0 0
TRC
20.5
20.5
20.83 20.83 20.38 95,900 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
5
5
5 5 5 30,000 0 0 0
TRV
11
11
11.50 11.50 10.90 16,100 0 0 0
TS3
5.3
5.3
5.50 5.60 5.30 10,100 0 0 0
TSA
15.7
15.7
15.65 15.65 15.60 33,900 0 0 0
TSB
19.3
19.3
19.90 19.90 18.80 1,500 0 0 0
TSC
1.9
1.9
1.93 1.95 1.89 136,800 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10.6
10.6
10.60 10.60 10.60 3,100 0 0 0
TT6
11.9
11.9
11.90 11.90 11.90 400 0 0 0
TTA
11.3
11.3
11.35 11.35 11.15 266,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
95.5
95.5
96 96 95.50 1,300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.56 1.57 1.46 2,108,100 0 0 0
TTG
21.1
21.1
21 21.20 21 3,200 0 0 0
TTH
2.2
2.2
2.20 2.20 2.10 239,100 0 500 0.0
TTL
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TTN
11.9
11.9
12.10 12.20 11.90 27,300 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.3
31.3
31.50 31.50 31.30 700 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TV1
18.5
18.5
18.64 18.64 18.27 50,800 0 0 0
TV2
25.8
25.8
26 26 25.50 68,700 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.3
6.3
6.32 6.32 6.25 3,100 0 0 0
TVC
7.5
7.5
7.20 7.60 7.20 4,200 0 200 0.0
TVD
8.7
8.7
8.70 8.80 8.60 68,500 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
8.9
8.9
9.09 9.09 8.80 306,800 0 0 0
TVS
14.6
14.6
14.70 15 14.45 230,200 0 0 0
TVT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.3
4.3
3.70 4.30 3.60 1,300 0 300 0.0
TYA
16.9
16.9
16.85 16.85 16.85 10,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.90 3.10 2.70 8,700 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.13 10,500 0 0 0
UDL
28
28
28 28 28 100 0 0 0
UEM
9
9
9 9 9 1,000 0 0 0
UIC
56
56
55.60 56 55 11,700 0 0 0
ULG
11.4
11.4
12.70 12.70 11.40 1,600 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.5
6.5
6.50 6.50 6.50 100 0 0 0
UPC
33
33
33 33 33 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 16.60 700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
V12
10.4
10.4
10.37 10.37 10.37 0 0 0 0
V21
5.9
5.9
5.50 5.90 5.50 200 0 100 0.0
V68
23.3
23.3
20.30 23.30 20.10 43,000 0 0 0
VAB
9.0
9.0
9 9.04 8.93 384,200 0 0 0
VAF
25
25
25 25 25 0 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VBB
11.2
11.2
11.35 11.35 10.90 22,000 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
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VBT
4.1
4.1
4.40 4.40 4.10 2,400 0 0 0
VC1
12
12
11.60 12 11.60 200 0 0 0
VC2
3.1
3.1
3.10 3.10 3 40,500 0 100 0.0
VC3
23.3
23.3
23.70 23.70 23.30 937,300 57,600 5,900 1.2
VC6
20
20
20 20 20 0 0 0 0
VC7
7.1
7.1
7 7.10 6.90 74,300 0 200 0.0
VC9
4.4
4.4
4.30 4.40 4.20 3,600 0 500 0.0
VCA
6.5
6.5
6.49 6.49 6.49 100 0 0 0
VCB
58.2
58.2
58.90 59 58.20 4,365,200 0 0 0
VCC
8.7
8.7
8.46 8.73 8.46 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 0 0 0 0
VCG
15.1
15.1
15.40 15.45 15.05 3,607,500 0 0 0
VCI
20.1
20.1
21.15 21.15 20 18,681,700 0 0 0
VCK
29
29
29.80 29.95 28.60 2,521,200 0 0 0
VCM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 100 0 0 0
VCR
48.3
48.3
48.30 48.30 48.30 4,200 0 0 0
VCS
31
31
31.60 31.60 31 47,300 0 2,800 -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
47.1
47.1
47.10 47.10 47.10 100 0 0 0
VDP
24.8
24.8
25.10 25.10 24.75 4,300 0 0 0
VDS
11
11
11.50 11.60 11 1,028,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.70 800 0 500 0.0
VE3
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.30 2.60 2.30 1,500 0 0 0
VEA
35.9
35.9
36.30 36.30 35.60 332,500 0 0 0
VEC
30
30
30 30 30 3,900 0 0 0
VEF
78.1
78.1
78.10 80 78 2,300 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.9
43.9
43.90 44.05 43.85 1,500 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 0 0 0 0
VFS
10.2
10.2
10.40 10.40 10.20 428,600 0 24,900 -0.3
VGC
41
41
41.80 41.80 40.80 398,500 0 0 0
VGG
38
38
38.80 38.80 38 300 0 0 0
VGI
80.8
80.8
82.45 83.21 80.62 273,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
27.70 28 27.50 29,500 0 0 0
VGR
119.8
119.8
115.10 120 115.10 4,900 0 0 0
VGS
16.8
16.8
17.20 17.30 16.80 84,400 100 0 0.0
VGT
11
11
11.10 11.10 10.90 186,400 0 0 0
VGV
50.1
50.1
50.09 50.09 50.09 0 0 0 0
VHC
50.2
50.2
51.30 51.50 50.10 426,500 0 0 0
VHD
2.4
2.4
2.10 2.40 2.10 3,200 0 0 0
VHE
2.8
2.8
2.90 2.90 2.80 109,800 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 7,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10
10
10 10 10 100 0 100 0.0
VHM
72
72
72.60 73.20 71.70 6,700,800 0 0 0
VIB
13.3
13.3
13.65 13.65 13.25 5,463,300 0 0 0
VIC
243.3
243.3
244.30 248.30 243.30 4,264,000 0 0 0
VID
4.6
4.6
4.52 4.80 4.40 1,200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.6
14.6
14.90 14.90 14.60 300 0 0 0
VIG
3.9
3.9
4 4 3.90 10,200 0 400 0.0
VIM
9.6
9.6
9.80 9.80 9.60 1,300 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.79 9.79 9.65 29,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
26.50 26.50 24.50 11,100 100 0 0.0
VIW
23.7
23.7
23.70 23.90 23.40 125,100 0 0 0
VIX
13.3
13.3
13.65 13.75 13.25 39,176,700 0 0 0
VJC
124.7
124.7
124.90 125.20 123.70 1,073,500 0 0 0
VKC
1.2
1.2
1.30 1.30 1.20 309,200 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 700 0 0 0
VLB
47.5
47.5
47.60 47.70 47.50 4,300 0 0 0
VLC
11.8
11.8
11.80 11.80 11.70 13,000 0 0 0
VLG
7.1
7.1
7.07 7.07 7.07 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.1
10.1
10.80 10.80 9.20 25,300 0 0 0
VLW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.6
3.6
3.60 3.60 3.60 3,000 0 0 0
VMD
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VMG
2.4
2.4
2.20 2.40 2.20 1,300 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
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VNB
17.1
17.1
16 17.90 15.30 366,900 0 0 0
VNC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VND
15.2
15.2
15.75 15.80 15.15 12,527,400 0 0 0
VNE
2.1
2.1
2.10 2.10 1.90 309,300 0 0 0
VNF
12.9
12.9
13.20 13.20 12.90 3,500 0 200 0.0
VNG
6.0
6.0
5.68 6.04 5.68 200 0 0 0
VNH
0.7
0.7
0.80 0.80 0.70 42,600 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
VNL
19.2
19.2
18.80 19.20 18.80 212,800 0 0 0
VNM
59.9
59.9
61.20 61.30 59.80 4,047,300 0 0 0
VNP
17.9
17.9
18.80 18.80 17.70 77,500 0 0 0
VNR
17.7
17.7
17.60 17.70 17.50 16,500 0 0 0
VNS
6.2
6.2
6.12 6.37 6.12 7,700 0 0 0
VNT
35.4
35.4
29 35.40 29 15,300 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
592
592
595.20 596 592 800 0 0 0
VOS
10.6
10.6
10.40 10.77 10.26 1,260,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.3
26.3
26.75 26.90 26.17 21,893,700 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.4
20.4
20.95 20.95 20.40 5,600 0 0 0
VPG
1.7
1.7
1.72 1.72 1.65 49,100 0 0 0
VPH
3.0
3.0
2.98 2.98 2.95 27,000 0 0 0
VPI
59.6
59.6
61.20 61.20 58.90 2,979,400 0 0 0
VPL
82.5
82.5
83 85 82.50 662,900 0 0 0
VPR
6.9
6.9
6.90 6.90 6.80 2,700 0 0 0
VPS
8.6
8.6
8.68 8.68 8.55 7,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24
24
24.75 24.75 24 1,021,000 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.5
11.5
10.75 11.45 10.75 4,900 0 0 0
VRE
25.6
25.6
26.15 26.30 25.60 3,766,700 0 0 0
VRG
12.9
12.9
12.90 12.90 12.90 300 0 0 0
VSA
18
18
18 18 18 2,000 0 0 0
VSC
13
13
13.55 13.55 13 10,044,500 0 0 0
VSE
6.7
6.7
7.40 7.50 6.60 1,200 0 0 0
VSF
25.2
25.2
26.10 26.10 25.20 21,000 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41
41
41.50 41.50 41 7,900 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13
13
13 13 13 200 0 0 0
VST
2.9
2.9
3 3 2.90 26,200 0 0 0
VTA
1.8
1.8
1.70 1.80 1.70 10,100 0 0 0
VTB
12.1
12.1
12.08 12.08 12.08 900 0 0 0
VTC
9.8
9.8
10.30 10.30 9.80 600 0 0 0
VTD
4.5
4.5
4.50 4.60 4.40 95,400 0 0 0
VTE
7
7
7.80 7.80 7 19,200 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
36.8
36.8
36.20 36.80 36.20 500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.55 10.60 10.30 98,000 0 0 0
VTP
49.5
49.5
50.40 50.80 49.50 591,000 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.7
9.7
9.80 9.80 9.50 28,100 0 0 0
VTV
14.4
14.4
14.30 14.40 14.30 7,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.20 1,098,400 0 13,700 -0.3
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
86.4
86.4
88.70 88.70 86 92,500 0 0 0
VW3
8.8
8.8
8.80 8.80 8.80 100 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
287.9
287.9
288 288 287.90 300 0 0 0
WSB
54.5
54.5
52.50 54.50 52.30 2,500 0 0 0
WSS
6
6
5.90 6 5.80 10,600 0 400 0.0
WTC
8.5
8.5
8.55 8.55 8.55 0 0 0 0
X20
10.5
10.5
10.80 10.80 10.50 1,700 0 100 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
16.1
16.1
16.50 16.50 16.05 200 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
16.4
16.4
16.43 16.43 16.43 200 0 0 0
XPH
13.1
13.1
13.20 14.50 13.10 1,500 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10.5
10.5
9.35 10.50 9.30 400 0 0 0
YEG
7.1
7.1
7 7.13 6.97 932,100 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
272.7
272.7
278.31 279.44 271.70 48,407,840 1,308,475 1,023,710 15.0
126.5
126.5
126.98 127.07 126.17 29,584,044 640,162 327,437 6.2
1,936.7
1,936.7
1,967.80 1,967.84 1,936.69 272,896,100 35,360,084 54,571,546 -655.1
1,795.2
1,795.2
1,820.11 1,822.44 1,795.21 684,306,500 59,293,532 93,870,079 -871.8

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