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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (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 02/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.45 28.45 28.45 0 0 0 0
AAA
6.7
6.7
6.74 6.78 6.67 675,600 800 174,100 -1.2
AAH
3
3
3 3 2.90 90,900 0 0 0
AAM
6.4
6.4
6.79 6.79 6.36 1,000 500 0 0.0
AAN
22.4
22.4
22.70 23 21.90 401,800 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 614,500 0 0 0
AAT
2.8
2.8
2.84 2.89 2.82 19,400 0 400 0.0
AAV
6.9
6.9
7.40 7.40 6.90 307,700 0 0 0
ABB
13.7
13.7
13.57 13.83 13.57 1,443,200 0 10,000 -0.2
ABC
10.2
10.2
10.60 10.60 10.10 40,600 0 0 0
ABI
19.3
19.3
19.40 19.50 19.30 10,400 0 0 0
ABR
12.1
12.1
11.87 12.06 11.87 1,100 0 0 0
ABS
3.0
3.0
3.05 3.10 2.95 132,800 0 0 0
ABT
55.8
55.8
55.80 55.80 55.80 1,700 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 160,000 0 0 0
ACB
21.6
21.6
21.45 21.88 21.32 33,097,100 4,373,600 9,126,600 -118.7
ACC
12.4
12.4
12.35 12.35 12.05 700 0 0 0
ACE
35.0
35.0
34.97 34.97 34.97 0 0 0 0
ACG
34.0
34.0
33.95 33.95 33.95 0 0 0 0
ACL
13
13
13 13 13 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ACV
43.5
43.5
43.70 43.70 43.40 524,100 1,400 1,000 0.0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.45 8.45 8.44 200 0 0 0
ADP
22.5
22.5
22.40 22.50 22 15,500 500 0 0.0
ADS
8.1
8.1
8.06 8.16 8.01 60,900 0 0 0
AFX
10.4
10.4
10.40 10.40 10 73,100 0 0 0
AG1
10.5
10.5
10.40 10.50 10.40 3,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.9
10.9
10.91 10.91 10.68 213,900 0 3,000 0.0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
35.9
35.9
36.50 36.50 35.30 2,600 0 0 0
AGR
13.5
13.5
13.73 13.73 13.40 337,800 200 64,200 -0.9
AGX
248.6
248.6
248.62 248.62 248.62 100 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
42.6
42.6
41.51 42.63 41.51 10,900 0 0 0
ALC
23.3
23.3
23.70 23.70 23.30 5,600 0 0 0
ALT
15.6
15.6
14.24 15.64 14.24 2,200 0 0 0
ALV
6.8
6.8
7 7 6.80 10,000 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 3,500 0 0 0
AMS
10.4
10.4
9.79 10.36 9.59 255,000 0 100 0.0
AMV
1.5
1.5
1.40 1.50 1.40 760,600 0 300 0.0
ANT
26.7
26.7
26.80 27.60 25.10 10,600 0 0 0
ANV
21.1
21.1
21.70 21.70 21.05 562,400 4,600 128,000 -2.6
APC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
APF
44.5
44.5
45.50 45.50 44 24,600 0 0 0
APG
4.5
4.5
4.56 4.59 4.48 105,000 0 0 0
APH
5.5
5.5
5.52 5.53 5.46 199,900 100 1,000 0.0
API
6
6
6.20 6.50 6 241,100 5,400 3,000 0.0
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 2,700 0 0 0
APS
6.9
6.9
7 7.10 6.80 183,400 0 2,000 0.0
APT
2.4
2.4
2.40 2.40 2.40 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
16.7
16.7
16.70 16.70 16.70 2,000 0 0 0
ASM
5.9
5.9
5.90 6.06 5.86 864,800 30,200 3,700 0.2
ASP
7.3
7.3
7.29 7.31 7.26 44,200 0 0 0
AST
59.2
59.2
59.58 59.58 59.17 700 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
42.2
42.2
42.18 42.18 42.18 0 0 0 0
AVG
9.4
9.4
9.50 9.50 9.30 36,300 0 0 0
BAB
10.3
10.3
10.33 10.42 10.33 7,700 0 300 0.0
BAF
31.4
31.4
31.55 31.59 31.27 1,189,000 56,500 76,600 -0.7
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.4
30.4
31.50 31.70 30.42 800 0 0 0
BBH
9.4
9.4
9.43 9.43 9.43 200 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 900 0 0 0
BCA
20.6
20.6
20.60 21.30 20.60 30,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 6.80 35,500 0 1,800 0.0
BCE
8.9
8.9
9 9 8.50 38,300 100 0 0.0
BCF
37.5
37.5
37.46 37.46 37.46 0 0 0 0
BCM
53.3
53.3
54.40 54.80 53 591,700 2,800 239,800 -12.7
BCP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
31.56 31.56 31.56 0 0 0 0
BDT
9
9
9.10 9.10 8.90 1,200 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
54.4
54.4
54.27 55.48 53.43 412,000 3,000 3,400 0.0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
27.94 27.99 27.56 1,900 300 0 0.0
BHP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BIC
23.3
23.3
23.61 23.61 23.24 88,800 53,900 19,500 0.8
BID
38.6
38.6
38.67 39.09 38.03 4,522,400 533,400 184,100 14.5
BIG
5.8
5.8
5.99 6.16 5.81 364,500 0 0 0
BIO
12.2
12.2
12.23 12.23 12.23 1,000 0 0 0
BKC
16.3
16.3
16.09 16.32 16.09 7,900 0 0 0
BKG
2.7
2.7
2.81 2.81 2.65 495,900 0 100 0.0
BLF
2.9
2.9
2.90 2.90 2.90 57,200 0 0 0
BLI
8.8
8.8
8.50 8.80 8.40 7,000 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.3
21.3
21.25 21.54 21.25 400 0 0 0
BMC
13.1
13.1
13.10 13.40 12.75 21,500 0 0 0
BMD
10.2
10.2
10.19 10.19 10.19 1,000 0 0 0
BMF
7
7
7 7.10 7 2,000 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.0
14.0
14.19 14.28 13.99 85,100 700 17,100 -0.2
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
16
16
16 16 16 0 0 0 0
BMP
135.5
135.5
137.10 138.40 135.50 58,400 2,000 8,000 -0.8
BMS
13.6
13.6
13.74 13.74 13.55 103,200 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6
6
6 6 6 0 0 0 0
BNW
16.4
16.4
16.50 16.50 16.40 900 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BQP
16
16
16 16 16 100 0 0 0
BRC
10.9
10.9
10.97 10.97 10.93 400 0 200 0.0
BRR
19.4
19.4
19.37 19.37 19.37 0 0 0 0
BRS
21.6
21.6
21.72 22.76 21.63 900 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 9,800 0 0 0
BSD
13.2
13.2
13.19 13.19 13.19 0 0 0 0
BSG
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BSI
31.2
31.2
31.77 32 31.23 259,000 0 56,200 -2.0
BSL
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
27.4
27.4
28.58 28.78 27.14 10,549,500 587,600 1,183,700 -17.0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.6
4.6
4.60 4.60 4.60 100 0 0 0
BTD
18.8
18.8
18.82 18.82 18.82 100 0 0 0
BTG
8.1
8.1
8 8.10 8 1,900 0 0 0
BTH
21.0
21.0
20.54 23.28 20.45 2,100 0 100 0.0
BTN
3.1
3.1
2.80 3.10 2.80 1,400 0 0 0
BTP
7.8
7.8
7.76 7.88 7.74 25,300 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 2,200 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
15.6
15.6
15.61 15.61 15.61 0 0 0 0
BTV
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 0 0 0 0
BVB
12.3
12.3
12.30 12.40 12.20 558,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.7
69.7
67.40 69.70 66.80 1,032,500 270,700 56,000 14.8
BVL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.5
25.5
25.90 26 23.80 128,300 0 5,800 -0.1
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.3
42.3
41.93 42.37 41.93 50,100 9,000 10,900 -0.1
BWS
33.0
33.0
32.90 33.00 32.90 6,000 0 0 0
BXH
15.7
15.7
15.73 15.73 15.73 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
12.7
12.7
12.00 12.69 11.90 15,400 600 0 0.0
C47
9.6
9.6
9.50 9.60 9.32 4,200 0 0 0
C4G
6.8
6.8
6.90 7 6.80 256,500 0 0 0
C69
17.6
17.6
17.70 17.90 17.20 915,400 0 112,200 -2.0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.60 6.60 6.50 5,600 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.4
43.4
43.30 43.50 43 8,500 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.5
14.5
14.50 14.69 14.50 24,600 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24.2
24.2
24.80 24.80 24.20 1,900 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 8,100 0 0 0
CCC
7.9
7.9
7.40 7.89 7.40 300 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 100 0 0 0
CCL
3.9
3.9
3.98 3.98 3.90 126,700 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.8
13.8
13.71 13.81 13.71 200 0 0 0
CCS
8.5
8.5
8.30 8.50 8.30 1,600 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 500 0 0 0
CDC
20.4
20.4
20.70 20.70 19.80 68,000 0 17,900 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.2
28.2
28.39 28.39 28.20 4,400 300 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.2
12.2
12.18 12.18 12.18 0 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.2
15.2
15.81 15.90 15.05 9,115,900 323,300 396,500 -1.1
CET
7
7
7 7 7 0 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CFV
15.1
15.1
15.10 15.10 15.10 700 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.9
25.9
26.20 26.20 25.92 2,900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.3
3.3
3.60 3.60 3.30 5,900 0 0 0
CIA
9.9
9.9
9.20 9.90 9.20 61,200 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CIG
6.0
6.0
6 6.04 5.96 32,200 0 0 0
CII
16.6
16.6
17.50 17.60 16.30 22,900,900 874,800 4,400 14.4
CIP
2
2
2 2 2 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.2
54.2
54.22 54.22 53.65 8,300 0 0 0
CKD
23.3
23.3
23.27 23.27 23.27 100 0 0 0
CKG
7.1
7.1
7.12 7.26 7.01 85,300 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.4
51.4
51.45 51.45 51.45 0 0 0 0
CLH
20
20
20.40 20.40 20 700 100 0 0.0
CLI
26.2
26.2
26.70 26.70 26.20 42,600 0 0 0
CLL
27.3
27.3
27.22 27.45 27.22 7,000 100 0 0.0
CLM
55.5
55.5
55.51 55.51 55.51 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.9
13.9
14.12 14.12 13.93 40,400 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
18.3
18.3
18.31 18.31 18.31 11,200 0 0 0
CMF
370
370
380 380 370 200 0 0 0
CMG
28.4
28.4
27 28.65 27 884,100 255,400 14,100 6.8
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
24
24
24 24 24 100 0 0 0
CMN
28.1
28.1
24.83 28.90 24.83 58,200 100 0 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
8.2
8.2
8.20 8.20 8.20 361,700 0 0 0
CMT
12.2
12.2
12 12.20 12 300 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 400 0 0 0
CMX
5.6
5.6
5.69 5.71 5.60 86,100 0 2,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.8
32.8
32.81 32.81 32.81 100 0 0 0
CNG
22.2
22.2
22.20 22.20 22.15 2,100 400 0 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6
6
6.10 6.10 6 1,400 0 0 0
COM
28.8
28.8
28.75 28.75 28.75 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.9
16.9
16.88 16.88 16.88 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.2
30.2
30.13 30.23 30.13 7,400 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
6.2
6.2
6.43 6.43 6.17 1,029,700 9,700 9,100 0.0
CRE
7.9
7.9
7.85 7.94 7.75 229,200 2,700 1,700 0.0
CRV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CSC
12.4
12.4
12.36 12.45 12.18 5,900 0 0 0
CSI
17.4
17.4
16.90 17.40 16.90 1,600 100 0 0.0
CSM
12.3
12.3
12.50 12.60 12.30 208,700 0 8,200 -0.1
CST
12.1
12.1
12.30 12.30 12.10 9,400 0 0 0
CSV
24.7
24.7
24.75 25 24.70 137,200 1,000 500 0.0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
70
70
72 72 70 582,200 18,300 33,600 -1.1
CTF
18.0
18.0
17.80 18 17.55 313,900 16,500 16,800 0.0
CTG
33.3
33.3
34.03 34.17 33.29 16,869,000 497,300 3,601,700 -105.9
CTI
18.2
18.2
18.27 18.41 18.05 206,900 0 0 0
CTP
8.8
8.8
9.60 9.90 8.70 238,100 0 0 0
CTR
78.4
78.4
77.02 78.86 76.32 545,400 17,000 8,500 0.7
CTS
21.1
21.1
21.88 21.88 21.09 534,400 27,500 106,600 -2.2
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
24.1
24.1
24.09 24.09 24.09 0 0 0 0
CTX
6.5
6.5
7.50 7.50 6.50 349,000 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.4
10.4
11.25 11.25 10.28 12,100 0 0 0
D2D
27.1
27.1
27.09 27.30 26.76 24,800 100 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DAH
3.1
3.1
2.98 3.10 2.98 236,500 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8
8
7.70 8 7.70 400 0 0 0
DBC
19.1
19.1
19.07 19.33 19.07 1,945,800 21,600 21,500 0.0
DBD
49.0
49.0
48.10 49.34 48.00 23,800 700 0 0.0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
12.0
12.0
11.95 12.20 11.95 2,700 0 0 0
DC1
6.1
6.1
6.07 6.07 6.07 1,100 0 0 0
DC2
5.3
5.3
5.28 5.28 5.28 0 0 0 0
DC4
7.4
7.4
7.52 7.54 7.30 130,900 1,600 200 0.0
DCF
29.3
29.3
29.30 29.30 29.30 100 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
38 38.20 37.80 546,200 0 0 0
DCM
36.6
36.6
36.97 37.39 36.49 1,743,900 126,700 617,700 -19.2
DCR
5
5
5 5 5 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
145
145
142 145 142 500 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 54,000 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DDV
24.1
24.1
24.10 24.38 23.91 212,100 0 800 0.0
DFC
28.4
28.4
28.38 28.38 28.38 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.8
40.8
40.28 41.62 40.28 648,900 200 27,400 -1.3
DGT
4.1
4.1
4 4.10 3.90 75,700 0 0 0
DGW
38.5
38.5
39.12 39.47 38.34 945,000 39,000 105,700 -2.7
DHA
45.9
45.9
46.45 46.45 45.69 21,900 400 800 0.0
DHB
10.5
10.5
11.40 11.40 10.50 35,700 0 0 0
DHC
31.4
31.4
31.40 31.40 30.66 55,000 7,000 14,300 -0.3
DHD
28.6
28.6
28.70 28.70 28.50 1,800 0 0 0
DHG
89.1
89.1
89.08 89.55 88.79 4,200 200 400 0.0
DHM
6.1
6.1
6.16 6.17 6.10 1,500 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
60.9
60.9
61.73 61.91 59.82 4,100 2,300 0 0.2
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.2
12.2
12.59 12.64 12.03 8,222,100 569,500 2,700 7.3
DIH
8.6
8.6
7.83 8.61 7.39 33,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 270,900 0 3,800 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.69 2.80 2.68 2,053,000 33,400 247,900 -0.6
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
56.9
56.9
56.92 56.92 56.92 0 0 0 0
DMN
6.8
6.8
6.79 7 6.79 33,100 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 200 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6.10 6.10 6 7,900 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.6
30.6
30.64 31.40 30.64 2,800 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
28.7
28.7
28.67 28.67 28.67 100 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.6
58.6
58.20 59.10 58.20 4,800 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
39.7
39.7
40.04 40.04 38.51 458,000 18,200 3,800 0.6
DPH
51
51
51 51 51 0 0 0 0
DPM
23.5
23.5
24.06 24.16 23.41 2,628,500 400 731,300 -18.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.9
41.9
42.05 42.40 41.90 430,200 8,000 43,600 -1.5
DQC
9.3
9.3
10.26 10.26 9.28 107,000 2,900 0 0.0
DRC
12.2
12.2
12.49 12.49 12.01 256,400 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
2.0
2.0
2.02 2.05 2.02 379,000 0 0 0
DRI
13.3
13.3
13.25 13.34 13.25 425,100 0 0 0
DRL
42.6
42.6
42.60 42.60 42.60 300 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
DSC
12.8
12.8
12.70 12.75 12.60 12,800 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.2
22.2
22.40 22.40 22.05 286,100 17,100 207,400 -4.2
DSG
7
7
7 7 7 0 0 0 0
DSH
14.9
14.9
15.30 15.40 14.70 120,000 0 0 0
DSN
37.7
37.7
37.90 37.90 37.30 2,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
8.2
8.2
8.20 8.20 8.20 264,200 0 0 0
DTA
3.5
3.5
3.44 3.53 3.25 6,600 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.7
12.7
12.75 12.84 12.57 128,300 500 100 0.0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 900 0 0 0
DTK
11.5
11.5
11.80 12.50 11.40 14,200 0 0 0
DTL
11.3
11.3
11.30 11.30 11.30 700 0 0 0
DTP
82.9
82.9
82.25 82.88 82.25 3,000 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7 7.20 7 52,700 0 0 0
DVN
19.9
19.9
20.22 20.22 19.84 42,200 0 0 0
DVP
70.8
70.8
70.03 71.02 70.03 48,700 100 0 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.2
12.2
12.18 12.18 12.18 0 0 0 0
DXG
12.9
12.9
13.20 13.20 12.50 12,110,300 954,300 1,181,200 -3.2
DXL
11
11
11 11 11 100 0 0 0
DXP
13.1
13.1
13.40 13.40 13.10 150,100 0 15,100 -0.2
DXS
7.5
7.5
7.63 7.68 7.31 2,598,400 221,100 33,100 1.4
DXV
3.9
3.9
3.70 3.85 3.70 1,100 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
25
25
24.50 25.20 24.50 1,300 0 0 0
EFI
3.1
3.1
3.10 3.10 3.10 2,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.1
21.1
21.35 21.50 21.05 4,441,800 400 76,000 -1.6
EIC
19.5
19.5
19.60 19.60 19.50 2,200 0 0 0
EID
20.3
20.3
20.40 20.50 20.30 2,900 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 700 0 0 0
ELC
15.7
15.7
15.49 15.93 15.49 381,600 33,500 33,900 0.0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.1
18.1
17.52 18.08 17.52 1,300 0 0 0
EVE
9.1
9.1
9.11 9.11 9.07 10,300 1,000 0 0.0
EVF
13.3
13.3
13.70 13.75 13.30 2,655,200 0 112,700 -1.5
EVG
5.9
5.9
5.69 6.05 5.69 1,020,100 64,200 29,000 0.2
EVS
4.6
4.6
4.50 4.70 4.50 178,900 0 0 0
F88
175
175
173 179.80 172.50 234,000 4,500 21,900 -3.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.24 3.25 3.15 24,000 0 0 0
FCN
12.2
12.2
12.60 12.60 12.20 550,800 100 33,400 -0.4
FCS
6.3
6.3
6.30 6.30 6.30 900 0 0 0
FDC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
19.8
19.8
20.50 20.60 19.80 18,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.3
5.3
5.26 5.34 5.20 425,800 28,500 6,300 0.1
FIT
4.1
4.1
4.22 4.27 4.09 1,034,400 0 0 0
FMC
34.9
34.9
34.75 35 34.75 16,000 400 0 0.0
FOC
59.2
59.2
58.77 60.33 58.77 10,500 0 0 0
FOX
80.5
80.5
79.70 82 79.20 84,000 0 0 0
FPT
68
68
66.36 68.73 66.36 17,368,000 6,728,400 284,600 482.0
FRC
25
25
25 25 25 0 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 100 0 0 0
FRT
121.6
121.6
121.05 124.67 121.05 331,500 130,800 135,000 -0.6
FSO
12
12
12 12 12 0 0 0 0
FT1
39.5
39.5
39.52 39.52 39.52 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.7
23.7
23.95 24.50 23.70 588,200 1,300 145,900 -3.5
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.8
9.8
10 10.10 9.80 109,200 0 0 0
GAS
79.9
79.9
82.70 83.09 79.49 1,514,300 118,300 347,400 -19.3
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
18.80 19 18.80 25,000 0 0 0
GDA
12.6
12.6
12.73 12.73 12.55 37,700 0 0 0
GDH
12.8
12.8
13 13.20 12.70 22,800 0 0 0
GDT
16.2
16.2
16.18 16.23 16.18 10,100 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
100.2
100.2
104.61 106.09 100.17 1,004,400 50,900 40,200 1.2
GEG
13.3
13.3
13.43 13.43 13.29 431,700 0 17,800 -0.3
GEL
31
31
31.65 31.90 31 2,328,800 0 66,600 -2.1
GER
4
4
4 4 4 0 0 0 0
GEX
31
31
32.40 32.50 30.80 9,912,600 436,200 563,900 -4.3
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27
27
27.10 27.10 27 16,900 0 0 0
GIC
12.0
12.0
11.53 12.02 11.53 400 0 0 0
GIL
12
12
12.25 12.35 12 167,300 0 1,400 0.0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.9
22.9
22.95 22.95 22.95 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
GMD
48.9
48.9
48.87 48.87 48.13 657,500 203,600 441,100 -17.3
GMH
7.4
7.4
7.38 7.38 7.38 100 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GND
24.4
24.4
21.10 26 21 2,300 0 0 0
GPC
1.9
1.9
2 2 1.90 23,100 0 0 0
GSM
27.7
27.7
27.04 27.67 27.04 600 0 0 0
GSP
10.2
10.2
10.27 10.27 10.18 60,200 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
180.6
180.6
180.60 180.60 180.60 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.6
34.6
35.05 35.05 34.20 1,757,800 9,500 23,500 -0.5
GVT
80.8
80.8
80.75 80.75 80.75 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.1
15.1
15.40 15.50 15.10 2,048,700 0 84,400 -1.3
HAH
51.3
51.3
51.68 51.87 50.91 622,200 11,800 23,500 -0.6
HAM
43
43
43.20 43.20 43 2,500 0 0 0
HAN
8
8
8 8 8 2,100 0 0 0
HAP
6.6
6.6
6.73 6.80 6.51 10,000 0 100 0.0
HAR
3.4
3.4
3.43 3.45 3.36 22,400 0 0 0
HAS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAT
28.9
28.9
28.91 28.91 28.91 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.0
10.0
10 10.05 9.87 130,700 0 1,400 0.0
HBC
5
5
5 5.10 4.90 406,500 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 100 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
11.2
11.2
11.25 11.25 11.25 0 0 0 0
HC3
23.2
23.2
23.21 23.21 23.21 0 0 0 0
HCC
21.3
21.3
21.42 21.42 21.26 1,600 0 0 0
HCD
6.7
6.7
6.60 6.75 6.50 37,300 0 300 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.0
23.0
23.54 23.54 22.98 4,342,700 337,100 173,700 4.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.1
8.1
8.20 8.20 8.10 5,800 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.1
6.1
6 6.09 6 2,500 0 0 0
HDB
19.9
19.9
20.60 20.60 19.92 14,726,000 240,600 5,087,300 -122.2
HDC
15.0
15.0
15.22 15.35 14.70 1,515,800 269,100 69,800 3.4
HDG
20.9
20.9
21.09 21.23 20.91 1,384,000 21,900 315,800 -6.8
HDM
33.7
33.7
34.00 34.00 33.52 300 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
32.5
32.5
35 35 32.50 1,700 0 0 0
HEJ
12.1
12.1
14.30 14.30 12.10 1,100 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.5
5.5
5.50 5.50 5.50 200 0 0 0
HFB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HFC
8
8
8 8 8 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
152.1
152.1
152.13 152.13 149.24 2,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
67.7
67.7
67.70 67.70 67.70 0 0 0 0
HHG
0.8
0.8
0.90 0.90 0.70 170,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.57 13.62 13.05 728,800 900 86,600 -1.2
HHS
11.1
11.1
11.60 11.65 11.10 2,205,700 227,400 167,300 0.7
HHV
11.0
11.0
11.19 11.24 11.05 2,577,900 300 17,100 -0.2
HID
4.4
4.4
4.09 4.37 4.05 358,700 29,700 800 0.1
HII
5.7
5.7
5.64 5.76 5.62 105,100 500 0 0.0
HIO
7.8
7.8
7.80 7.80 7.60 2,100 500 0 0.0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.3
19.3
19.52 19.52 19.33 5,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.6
10.6
10.63 10.63 10.54 1,200 0 0 0
HLD
15.3
15.3
15.32 15.32 15.13 1,800 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 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
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
HMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
11.4
11.4
11 11.40 11 62,300 0 0 0
HMS
33.8
33.8
34 34 33.80 400 0 0 0
HNA
22.6
22.6
22.60 22.60 22.60 0 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 100 0 0 0
HND
10.0
10.0
9.96 10.06 9.96 28,200 500 0 0.0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
6.9
6.9
7 7.10 6.90 3,686,400 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.1
8.1
7.90 8.10 7.90 622,200 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4.10 3.90 41,800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34
34
34.40 34.40 33.65 39,300 100 8,600 -0.3
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.1
16.1
16 16.10 15.90 300 0 0 0
HPG
23.7
23.7
24 24.05 23.70 25,529,600 658,700 5,872,300 -124.4
HPH
13
13
13 13 13 600 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HPP
68.7
68.7
68.61 68.70 68.61 1,000 0 0 0
HPT
27.5
27.5
27.50 27.50 26.91 12,600 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HPX
4.4
4.4
4.50 4.53 4.38 339,600 4,800 1,800 0.0
HQC
2.7
2.7
2.74 2.74 2.71 12,822,500 158,500 24,200 0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
43
43
45.05 45.05 42.15 7,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.45 12.45 12.05 3,792,300 7,400 440,700 -5.3
HSL
5
5
4.80 5.05 4.72 307,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HSP
14.7
14.7
14.73 14.73 14.73 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 3,100 0 0 0
HT1
13.4
13.4
13.87 13.87 13.38 193,000 100 14,500 -0.2
HTC
39.3
39.3
39.30 39.30 39.30 100 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 5,200 0 0 0
HTG
33.0
33.0
33.75 33.75 33.05 19,000 0 0 0
HTI
21.8
21.8
21.80 22.07 21.71 116,800 0 2,500 -0.1
HTL
19.3
19.3
19.33 19.33 19.33 0 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
4.9
4.9
5.02 5.07 4.89 136,900 1,600 1,800 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.5
12.5
11.73 12.54 11.73 300 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
3
3
3.10 3.10 3 1,000 0 0 0
HU4
8.5
8.5
8.66 8.66 8.48 6,900 0 0 0
HU6
4.3
4.3
4.40 4.40 4.30 66,900 0 0 0
HUB
11.2
11.2
11.17 11.21 11.12 15,400 0 600 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.50 15.70 15.30 1,307,000 1,700 44,300 -0.7
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.25 10.25 10.20 108,400 0 3,500 0.0
HVN
21.1
21.1
21.15 21.30 21.10 332,300 4,300 0 0.1
HVT
25.8
25.8
26.24 26.24 25.57 4,600 0 0 0
HVX
2.5
2.5
2.50 2.50 2.40 6,600 0 0 0
HWS
14.3
14.3
14.26 14.36 13.89 2,500 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
16
16
16 16.10 16 4,600 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
27.6
27.6
28.87 28.87 27.61 3,100 0 0 0
ICT
16.9
16.9
16.87 16.92 16.59 2,900 0 0 0
IDC
37.4
37.4
37.96 37.96 37.09 762,800 23,200 135,200 -4.8
IDI
5.9
5.9
5.81 5.96 5.77 581,600 13,700 800 0.1
IDJ
4.6
4.6
4.70 4.80 4.50 744,300 0 10,800 -0.1
IDP
277.3
277.3
277.27 277.27 277.27 0 0 0 0
IDV
22.5
22.5
22.70 22.70 22.50 900 0 0 0
IFS
15.4
15.4
15.50 15.50 15.41 1,200 0 0 0
IJC
9.0
9.0
9.14 9.19 9.05 1,085,000 200 84,500 -0.8
ILA
6.4
6.4
6.30 6.40 6.30 7,900 0 0 0
ILB
20.3
20.3
20.19 20.33 20.19 9,500 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 500 0 0 0
ILS
25.7
25.7
26.90 26.90 25.70 27,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.2
45.2
45.43 45.53 45.23 8,300 2,100 1,700 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.4
36.4
37 37 36.40 3,600 0 0 0
IPA
13.0
13.0
13.83 13.83 13.04 32,600 200 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
22.6
22.6
22.57 22.57 22.57 0 0 0 0
IST
30.3
30.3
30.30 30.30 30.30 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.7
11.7
11.46 12.18 11.46 811,000 0 0 0
ITD
13.3
13.3
13.56 13.56 12.63 50,700 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 67,800 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
7.0
7.0
6.86 6.96 6.86 8,900 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
4.0
4.0
3.82 3.98 3.82 179,000 0 0 0
KBC
29.9
29.9
30.05 30.40 29.85 1,280,200 2,800 286,200 -8.5
KCB
10.2
10.2
10.54 10.54 10.17 14,800 0 0 0
KDC
51.1
51.1
51.20 51.40 50 244,000 16,100 48,600 -1.6
KDH
20.9
20.9
20.59 21 20.50 4,406,100 1,396,300 222,600 26.9
KDM
21
21
20 21 19.30 57,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 14,100 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5
5
5.01 5.03 4.90 4,126,000 76,200 1,000 0.4
KHP
9.3
9.3
9.27 9.27 9.23 3,400 0 0 0
KHS
12.4
12.4
12.09 12.36 12.09 2,200 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 100 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 700 0 0 0
KLB
10.9
10.9
10.89 11.04 10.89 162,100 0 26,000 -0.4
KMR
2.8
2.8
2.81 2.82 2.80 8,100 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
KOS
38.3
38.3
38.95 38.95 38.10 402,400 10,200 13,800 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.1
15.1
15.15 15.15 15 434,200 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
113.4
113.4
103.10 113.40 103.10 509,300 6,700 15,500 -1.0
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
158
158
157 159 157 8,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.6
20.6
19.10 20.60 19 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.20 1 176,800 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
3.9
3.9
3.86 3.86 3.86 1,000 0 0 0
L14
21.7
21.7
22.20 22.30 21.60 62,100 0 700 0.0
L18
16.8
16.8
16.80 16.80 16.48 2,200 0 0 0
L35
1.7
1.7
1.70 1.70 1.70 400 0 0 0
L40
32.3
32.3
34.30 35.50 31 207,600 0 0 0
L43
2.6
2.6
2.60 2.60 2.60 100 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.5
16.5
16.65 16.65 16.50 900 0 100 0.0
LAI
9.4
9.4
9.58 9.58 9.42 700 0 0 0
LAS
13.8
13.8
13.95 13.95 13.77 196,500 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 100 0 0 0
LBE
19.2
19.2
18.59 19.18 18.59 4,100 0 0 0
LBM
29.6
29.6
29.05 29.60 29 11,300 6,500 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.49 8.51 8.39 915,500 100 0 0.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.8
2.8
2.91 2.91 2.80 486,500 0 3,800 0.0
LDP
8.1
8.1
8.60 8.60 8 295,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LG9
4
4
5 5 4 700 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.6
5.6
5.79 5.79 5.49 161,400 0 900 0.0
LHC
45.1
45.1
45.25 45.45 43.55 5,700 0 0 0
LHG
26.1
26.1
25.71 26.13 25.48 161,700 36,300 400 1.0
LIC
28.5
28.5
28.50 28.50 28.50 800 0 0 0
LIG
3.7
3.7
3.90 3.90 3.70 134,600 0 0 0
LIX
29.2
29.2
29.10 29.30 28.55 8,300 1,000 0 0.0
LKW
32.8
32.8
32.81 32.81 32.81 100 0 0 0
LLM
19.3
19.3
20.30 20.50 19.30 1,900 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.5
13.5
13.46 13.46 13.46 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
50.9
50.9
51.80 52 50.90 1,465,100 780,300 189,700 30.2
LPT
6.8
6.8
6.77 6.77 6.77 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33.50 34.50 33 43,000 0 0 0
LSS
8.3
8.3
8.28 8.28 8.18 12,300 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
MA1
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MAC
11.5
11.5
11.60 11.60 11.50 3,000 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.7
19.7
20.10 20.14 19.74 12,839,400 199,200 3,282,800 -76.6
MBG
2.8
2.8
2.80 2.80 2.70 91,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
18.91 19.10 18.44 2,435,100 600 82,600 -1.6
MBT
9
9
9 9.50 9 2,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.30 7.20 8,700 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 8,400 0 0 0
MCH
130.6
130.6
131.94 131.94 129.68 490,600 20,000 5,300 1.9
MCM
27.6
27.6
27.50 27.95 27.50 15,000 0 700 0.0
MCO
5.6
5.6
5.60 5.60 5.60 11,200 0 0 0
MCP
27.5
27.5
27.45 27.50 27.40 9,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.67 8.67 8.58 2,100 0 0 0
MDF
5
5
4.90 5 4.90 400 0 0 0
MDG
36
36
36 36 36 0 0 0 0
MEC
2.9
2.9
2.90 2.90 2.90 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
6.1
6.1
6.11 6.11 6.11 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.3
34.3
34.70 34.70 34.20 8,900 0 0 0
MGC
10.7
10.7
10.80 10.80 10.70 5,800 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.1
9.1
9.07 9.42 9.06 5,000 0 0 0
MIC
10.3
10.3
10.90 10.90 10.30 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.2
17.2
17.42 17.42 17.00 167,100 20,200 10,900 0.2
MKP
26.0
26.0
26.00 26.00 26.00 100 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.3
18.3
18.20 18.30 18.20 500 0 0 0
MML
30.7
30.7
30.60 31 30.60 12,400 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.6
15.6
15.80 15.80 15.50 7,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 1,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
11.9
11.9
11.83 12.08 11.79 8,921,600 1,605,200 512,600 15.6
MSH
34.1
34.1
34.40 34.40 34 77,500 0 48,200 -1.6
MSN
73.2
73.2
74.70 74.80 73.20 3,422,300 175,400 432,300 -19.0
MSR
37.8
37.8
38.49 38.88 37.80 1,034,300 0 0 0
MST
8.3
8.3
8.20 8.40 8.20 810,200 45,100 13,400 0.3
MTA
12.8
12.8
12.47 13.16 12.08 4,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 200 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.40 15.60 15.40 300 0 0 0
MVC
12.9
12.9
12.95 12.95 12.95 1,500 0 0 0
MVN
61.1
61.1
62.40 62.40 60 22,000 0 0 0
MWG
75.7
75.7
77.15 77.15 75.31 2,969,500 729,600 94,000 49.8
MZG
11.4
11.4
11.36 11.45 11.27 342,400 47,000 0 0.6
NAB
11.9
11.9
11.95 11.95 11.80 1,277,700 65,500 108,600 -0.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52
52
52.60 52.80 51.40 865,700 0 170,600 -8.9
NAG
7.5
7.5
7.66 7.66 7.47 32,000 0 100 0.0
NAP
10.3
10.3
10.29 10.29 10.29 600 0 0 0
NAS
31.5
31.5
32 32 31.50 3,200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.15 14.25 14.06 5,700 100 0 0.0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.6
17.6
17.35 17.60 17.25 41,700 0 0 0
NBC
8.0
8.0
7.96 7.96 7.86 50,900 0 0 0
NBE
9.1
9.1
9.30 9.30 9 12,100 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 2,200 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 200 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.3
11.3
11.50 11.60 11.30 13,900 0 0 0
NCS
38.5
38.5
39 39 38.50 1,100 0 0 0
NCT
83.2
83.2
84.43 84.43 83.06 5,100 0 3,300 -0.3
ND2
32.5
32.5
31.25 32.51 31.25 1,500 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.69 9.78 9.60 138,300 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 3,300 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 8,800 0 0 0
NET
58.1
58.1
58.15 58.15 58.15 900 0 0 0
NFC
57.1
57.1
57.10 57.10 57.10 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.4
10.4
10.73 10.73 10.36 99,000 0 5,900 -0.1
NHC
21.4
21.4
21.43 21.43 21.43 100 100 0 0.0
NHH
10.1
10.1
10.40 10.40 10 27,600 0 0 0
NHT
11.4
11.4
11 11.45 11 1,700 0 300 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
12.4
12.4
12.36 12.45 12.23 1,965,400 200 201,500 -2.7
NLG
25.6
25.6
26.39 26.39 25.46 1,639,300 149,000 162,600 -0.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
45.7
45.7
45.09 45.77 44.94 24,500 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 0 0 0 0
NO1
4.9
4.9
4.88 4.91 4.86 14,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.5
11.5
11.33 11.52 11.33 2,600 0 0 0
NRC
6
6
6 6.10 5.90 971,000 44,300 0 0.3
NSC
73.0
73.0
73.03 73.03 73.03 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
4.90 5.20 4.90 566,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
11.29 11.29 11.29 0 0 0 0
NT2
22.5
22.5
23.15 23.15 22.50 919,300 0 0 0
NTC
140.3
140.3
140.40 140.40 138.70 4,900 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
55.1
55.1
55.13 55.13 55.13 0 0 0 0
NTL
15.8
15.8
15.90 16 15.80 343,400 0 0 0
NTP
49.3
49.3
49.75 49.75 49.17 55,100 1,300 6,700 -0.3
NTT
8.5
8.5
8.50 8.50 8.50 800 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 500 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.5
11.5
11.40 11.50 11.30 547,800 7,500 0 0.1
NVL
13.1
13.1
14.04 14.18 13.11 26,810,000 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
3.90 4.20 3.90 3,500 0 0 0
OCB
10.0
10.0
10 10.09 9.91 2,111,100 0 0 0
OCH
7.7
7.7
8.30 8.40 7.50 615,600 2,000 1,900 0.0
ODE
46.2
46.2
46.10 46.40 46.10 19,600 0 0 0
OGC
3.0
3.0
3.20 3.20 3.03 2,644,100 0 0 0
OIL
14.3
14.3
14.73 14.93 14.14 1,793,100 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 600 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 19.23 0 0 0 0
ORS
12.9
12.9
13.05 13.10 12.80 1,748,000 0 0 0
PAC
20.1
20.1
20.18 20.32 19.91 250,700 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23.6
23.6
24.20 24.25 23.55 622,000 0 0 0
PAP
27
27
27 27 27 2,900 0 0 0
PAS
2.9
2.9
2.90 2.90 2.70 66,100 0 0 0
PAT
64.2
64.2
64.22 64.22 64.22 0 0 0 0
PBC
6.1
6.1
6.10 6.10 6.10 200 0 0 0
PBP
10.8
10.8
11.06 11.06 10.60 2,000 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19
19
18.80 19 18.05 8,336,400 0 0 0
PCC
36
36
36 36 36 100 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 100 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.9
20.9
20.84 21.03 20.84 105,000 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
17.9
17.9
17.95 17.95 17.86 6,100 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
102.1
102.1
108.27 108.27 102.11 2,600 0 0 0
PDR
15.3
15.3
16.05 16.05 15.05 20,130,700 0 0 0
PDV
9.0
9.0
9.04 9.10 9 4,900 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
PEQ
51.5
51.5
50.50 51.50 50.50 3,900 0 0 0
PET
46.5
46.5
47.24 48 45.95 620,900 0 0 0
PFL
2.1
2.1
2.10 2.10 2 126,700 0 0 0
PGB
10.3
10.3
10.42 10.60 10.33 73,300 0 0 0
PGC
12.4
12.4
12.33 12.51 12.33 7,200 0 0 0
PGD
21.9
21.9
22.85 22.94 21.89 2,100 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.8
7.8
7.60 7.80 7.30 4,500 0 500 0.0
PGS
51
51
48.70 51 48.70 200 0 0 0
PGT
6.5
6.5
6.50 6.50 6.30 300 0 0 0
PGV
20.6
20.6
20.99 20.99 19.75 17,600 0 0 0
PHC
4.2
4.2
4.27 4.27 4.18 6,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
58.9
58.9
58.90 58.90 58.90 0 0 0 0
PHP
35.6
35.6
35.97 36.06 35.57 67,600 0 0 0
PHR
37.2
37.2
36.90 37.55 36.63 323,200 0 0 0
PHS
11.2
11.2
10.89 11.19 10.89 4,700 0 0 0
PIA
23.7
23.7
23.72 23.72 23.72 0 0 0 0
PIC
15.1
15.1
14.03 15.05 14.03 2,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PIT
7
7
6.95 7.27 6.95 1,400 0 0 0
PIV
7.2
7.2
6.70 7.20 6.70 794,200 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
7.9
7.9
7.86 7.86 7.86 0 0 0 0
PLA
4
4
4 4 4 100 0 0 0
PLC
21.5
21.5
21.90 22 21.30 178,600 0 30,400 -0.7
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 100 0 0 0
PLP
4.2
4.2
4.25 4.25 4.10 81,100 0 0 0
PLX
37.5
37.5
38.76 39.00 37.51 3,073,400 0 0 0
PMB
10.2
10.2
10.17 10.17 10.17 2,000 0 0 0
PMC
135.7
135.7
135.67 135.67 135.67 0 0 0 0
PMG
6.6
6.6
6.80 6.80 6.57 2,200 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
36.5
36.5
34.50 36.50 34.50 1,700 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 3,000 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65
65
65.20 65.70 64.60 694,300 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
POS
14.9
14.9
15.40 15.40 14.90 5,600 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 0 0 0 0
POV
7
7
7.10 7.20 7 14,300 0 0 0
POW
13.6
13.6
13.85 13.85 13.50 6,375,900 0 0 0
PPC
9.8
9.8
9.77 9.82 9.74 149,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 200 0 0 0
PPH
25.8
25.8
25.71 25.90 25.71 17,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.30 18.30 18.10 2,200 0 0 0
PPS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
PPT
15.6
15.6
15.50 15.80 15.50 152,400 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10.50 11 10.50 6,500 0 0 0
PRE
27.1
27.1
27.16 27.16 27.07 1,000 0 0 0
PRO
6.3
6.3
7.40 7.40 6.30 2,000 0 0 0
PRT
9
9
9 9 9 0 0 0 0
PSB
5.5
5.5
5.60 5.60 5.40 2,000 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.1
13.1
13 13.08 12.92 2,400 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.70 8.90 8.60 239,000 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.9
16.9
16.90 16.90 16.90 100 0 0 0
PSW
7.4
7.4
7.32 7.41 7.22 15,500 0 0 0
PTB
38.5
38.5
38.17 38.56 37.78 40,700 0 0 0
PTC
6.5
6.5
6.50 6.52 6.50 4,400 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.4
26.4
26.40 26.40 26.40 1,300 0 0 0
PTL
2.6
2.6
2.65 2.65 2.61 5,400 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.61 15,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.8
5.8
5.70 5.80 5.60 8,100 0 0 0
PTX
20.5
20.5
17.10 20.50 17.10 1,200 0 0 0
PV2
2.2
2.2
2 2.20 1.90 662,800 0 0 0
PVB
26
26
26.10 26.30 25.90 81,600 0 4,300 -0.1
PVC
14.5
14.5
14.70 14.90 14.50 619,800 0 0 0
PVD
17.5
17.5
18.15 18.15 17.38 2,088,500 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6 57,100 0 1,500 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.4
68.4
68.26 68.70 67.99 9,200 0 2,500 -0.2
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
19.4
19.4
19.10 19.40 19 3,500 0 0 0
PVO
6.5
6.5
6.50 6.50 6.30 19,000 0 0 0
PVP
16.3
16.3
16.60 16.75 16.27 644,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.5
31.5
31.83 32.50 31.50 2,093,300 22,400 207,900 -7.1
PVT
19.6
19.6
20.23 20.27 19.55 2,774,000 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.8
12.8
12.90 12.90 12.80 28,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
12.7
12.7
12.90 12.90 12.45 125,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.2
5.2
5.50 5.50 5.20 10,100 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 1,000 0 0 0
QNS
46.4
46.4
46.38 46.87 46.28 114,200 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 500 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 300 0 0 0
QSP
22.9
22.9
22.90 22.90 22.90 1,500 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 13,900 0 0 0
QTP
12
12
12 12.10 11.90 329,500 0 0 0
RAL
83.2
83.2
83.23 83.23 83.23 0 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 2,000 0 0 0
REE
50.5
50.5
51 51.40 50.40 1,086,900 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 100 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 600 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 200 0 0 0
RYG
9.1
9.1
9.15 9.15 8.90 52,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
33 33 32.50 3,000 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.7
6.7
6 6.70 6 9,900 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 900 0 0 0
S99
9.2
9.2
9.20 9.20 9.10 60,400 0 0 0
SAB
44.0
44.0
44.11 44.21 43.79 596,100 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SAF
57
57
57 57 57 2,900 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.17 6.18 6.13 43,700 0 0 0
SAS
30.4
30.4
30.45 30.45 30.36 3,900 0 0 0
SAV
14
14
14 14 12.85 9,900 0 0 0
SB1
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SBA
27.2
27.2
26.60 27.20 26.60 2,200 0 0 0
SBB
18.8
18.8
18.12 18.81 17.82 8,200 0 0 0
SBD
7.6
7.6
7.78 8.62 7.59 2,200 0 0 0
SBG
10.8
10.8
10.71 10.88 10.54 330,200 0 0 0
SBH
40
40
40.50 40.50 40 200 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 200 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 100 0 0 0
SBS
4.5
4.5
4.60 4.70 4.40 479,300 0 0 0
SBT
20.1
20.1
20.30 20.40 20.10 472,100 0 0 0
SBV
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 3,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
72
72
65.40 72 65.40 47,100 2,000 0 0.1
SCI
11.8
11.8
11.90 12.10 11.70 21,600 0 100 0.0
SCJ
2.8
2.8
2.80 2.80 2.80 14,100 0 0 0
SCL
17.4
17.4
16.84 17.52 16.84 20,400 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.2
5.2
5.35 5.45 5.20 1,989,600 0 0 0
SCS
48.4
48.4
48.47 48.76 48.28 127,100 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
8.9
8.9
8.80 8.90 8.80 3,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDA
2.1
2.1
1.60 2.10 1.60 442,300 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 200 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SDV
31.4
31.4
31.39 31.39 31.39 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
41.3
41.3
41.30 41.30 41.30 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 0 0 0 0
SED
15.9
15.9
15.99 15.99 15.90 400 0 0 0
SEP
15.0
15.0
14.98 14.98 14.98 100 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 100 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 500 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGB
11.9
11.9
11.90 12.30 11.90 6,900 0 0 0
SGC
108.6
108.6
108.59 108.59 108.59 900 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.8
21.8
21.77 21.77 21.77 0 0 0 0
SGI
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SGN
53.4
53.4
53.10 53.40 53 5,300 0 0 0
SGP
23
23
23.10 23.10 22.60 41,900 0 0 0
SGR
11.8
11.8
11.92 11.96 11.58 63,500 0 0 0
SGS
12.6
12.6
12.47 12.57 12.47 2,000 0 0 0
SGT
14.9
14.9
14.55 14.90 14.50 1,100 0 0 0
SHA
4.0
4.0
3.81 4.04 3.73 12,200 0 0 0
SHB
13.6
13.6
13.65 13.70 13.55 70,057,300 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.3
6.3
6.20 6.30 6.20 2,700 0 0 0
SHI
14.1
14.1
14.40 14.40 14.10 104,600 0 0 0
SHN
3.4
3.4
3.40 3.40 3.20 15,800 100 0 0.0
SHP
32.5
32.5
32.07 32.54 32.07 4,500 0 0 0
SHS
17.0
17.0
17.38 17.67 16.81 13,567,800 41,900 319,100 -5.0
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SIP
50.8
50.8
51.60 51.60 50.60 233,100 0 0 0
SIV
39.1
39.1
41.80 42 39.10 1,100 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 31,600 0 0 0
SJE
13.7
13.7
13.70 13.80 13.50 9,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.5
22.5
23.20 23.20 22.50 200 0 0 0
SJM
8.9
8.9
9.10 9.10 8.90 900 0 0 0
SJS
51
51
49.40 51.10 49.40 27,200 0 0 0
SKG
8.7
8.7
8.78 8.78 8.55 23,700 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.8
7.8
8 8 7.80 1,400 0 0 0
SKV
23.9
23.9
23.68 24.14 23.59 5,100 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.1
149.1
150.80 150.80 149.10 500 0 0 0
SMA
9.0
9.0
10.35 10.35 9.04 2,000 0 0 0
SMB
38.5
38.5
38.60 38.60 38.50 6,600 0 0 0
SMC
11.0
11.0
11.20 11.20 10.90 228,200 0 0 0
SMN
8.3
8.3
8 8.30 8 800 0 0 0
SMT
9.7
9.7
9.90 9.90 8.20 4,000 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.0
28.0
27.84 28.03 27.84 500 0 0 0
SP2
21
21
21 21 21 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPV
20.3
20.3
20.30 20.30 20.30 300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 700 0 0 0
SRC
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SRF
7.2
7.2
7.09 7.18 7.00 50,900 0 0 0
SSB
14.4
14.4
14.20 14.45 14.20 2,898,500 0 0 0
SSC
30
30
29.30 30 29.30 400 0 0 0
SSG
7.5
7.5
7.60 7.60 7.20 800 0 0 0
SSH
59.5
59.5
59.47 59.47 59.47 100 0 0 0
SSI
21.6
21.6
21.94 22.14 21.54 16,935,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.38 3.38 3.28 579,000 0 0 0
STB
66.6
66.6
67.20 67.60 66.30 6,788,500 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
STD
6
6
7 7 6 2,500 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
20.9
20.9
21.30 21.40 20.80 140,400 0 0 0
STK
10.3
10.3
10.64 10.73 10.27 14,100 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
15.8
15.8
16.04 16.04 15.75 700 0 0 0
SVD
4.4
4.4
4.36 4.36 4.36 22,100 0 0 0
SVG
4
4
4 4 4 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.10 2.20 2.10 174,200 0 600 0.0
SVT
9.4
9.4
9.45 9.45 9.40 2,000 0 0 0
SWC
24.1
24.1
24.30 24.30 24.10 3,800 0 0 0
SZB
37.8
37.8
37.31 38.47 37.31 1,600 0 0 0
SZC
21.8
21.8
22.48 22.48 21.63 646,200 0 0 0
SZE
7.5
7.5
7.51 7.51 7.51 100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
28.1
28.1
27.78 28.40 27.78 15,200 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TA9
10.1
10.1
10.08 10.08 10.08 100 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 65,100 0 0 0
TAL
29
29
30.55 30.55 29 311,900 0 0 0
TAR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.4
31.4
33.35 33.35 31.35 1,100 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 100 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.9
31.9
32.35 32.40 31.90 8,472,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.6
13.6
14.05 14.18 13.45 6,050,200 0 0 0
TCI
11.5
11.5
11.40 11.55 11.40 204,800 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.3
30.3
30.60 30.60 30.20 21,600 0 0 0
TCM
20.7
20.7
20.85 20.85 20.45 500,400 0 0 0
TCO
13.7
13.7
13.30 13.65 12.25 466,500 0 0 0
TCR
2.3
2.3
2.38 2.39 2.31 1,100 0 0 0
TCT
18
18
18 18 18 2,500 0 0 0
TCW
29.3
29.3
29.71 29.71 29.34 3,400 0 0 0
TCX
40.3
40.3
41.25 41.40 40.10 2,151,400 0 0 0
TD6
7
7
7 7 6.90 11,100 0 0 0
TDB
39.1
39.1
39.15 39.15 39.15 0 0 0 0
TDC
9.7
9.7
9.73 9.78 9.64 20,800 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.52 2.52 2.46 40,200 0 0 0
TDH
4.0
4.0
3.80 3.98 3.72 479,400 0 0 0
TDM
56.3
56.3
57.24 57.24 56.27 5,300 0 0 0
TDP
26
26
26 26.18 26 84,500 0 0 0
TDS
8.1
8.1
8.10 8.30 8.10 1,500 0 0 0
TDT
6.6
6.6
6.62 6.70 6.53 42,500 0 0 0
TDW
46.1
46.1
46.11 46.11 46.11 100 0 0 0
TED
60.3
60.3
66.74 66.74 60.26 300 0 0 0
TEG
6.0
6.0
6.11 6.21 6.01 23,100 0 0 0
TET
40
40
40 40 40 200 0 0 0
TFC
46.5
46.5
46.02 46.49 46.02 1,200 0 0 0
TGP
6.8
6.8
6 7.30 6 25,900 0 0 0
TH1
5.5
5.5
5.40 5.50 5.40 3,200 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
147.8
147.8
147.80 147.80 147.80 5,800 0 0 0
THG
37.1
37.1
37.00 37.13 36.87 52,600 0 0 0
THM
8.8
8.8
8.90 8.90 8.80 1,300 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 2,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.20 8.29 8.11 12,900 0 4,000 0.0
THU
10
10
10 10 10 0 0 0 0
THW
15.8
15.8
15.78 15.78 15.78 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 22,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 900 0 0 0
TIG
6.5
6.5
6.60 6.70 6.50 1,309,100 1,000 0 0.0
TIN
129
129
130.30 130.30 124.50 6,100 0 0 0
TIP
17.0
17.0
17.04 17.04 16.81 6,400 0 0 0
TIS
4.7
4.7
4.70 4.90 4.60 32,800 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.7
10.7
10.70 10.70 10.70 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.5
8.5
8.49 8.52 8.48 172,300 0 0 0
TLG
47.7
47.7
48.00 48.20 47.71 38,500 0 0 0
TLH
4.5
4.5
4.52 4.80 4.52 101,700 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.7
51.7
51.80 51.80 51.70 2,800 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.6
44.6
44.85 44.85 44.56 500 0 0 0
TMS
36.9
36.9
36.89 36.89 36.89 0 0 0 0
TMT
12.0
12.0
11.95 11.95 11.85 4,500 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.5
12.5
12.46 12.46 12.46 200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.2
30.2
30.14 30.19 30.14 200 0 0 0
TNG
17.6
17.6
17.85 17.94 17.47 863,600 100,900 28,100 1.4
TNH
9.5
9.5
9.58 9.58 9.32 88,900 0 0 0
TNI
4.8
4.8
4.73 4.87 4.72 9,100 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
10
10
10.50 10.50 9.82 10,700 0 0 0
TNW
12.8
12.8
12.80 12.80 12.60 1,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.6
173.6
178.29 178.29 171.53 2,800 0 0 0
TOT
14.3
14.3
14.44 14.52 14.27 900 200 0 0.0
TOW
33.1
33.1
33.10 33.10 33.10 800 0 0 0
TPB
13.1
13.1
13.22 13.26 13.05 7,023,600 0 0 0
TPC
7.2
7.2
7.21 7.21 7.21 200 0 0 0
TPP
10
10
9.90 10 9.90 6,900 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.4
39.4
39.10 39.39 39.10 1,900 0 0 0
TRC
18.2
18.2
18.29 18.29 18.09 14,100 0 0 0
TRS
23.9
23.9
23.86 23.86 23.86 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.8
12.8
12.90 13 12.80 3,900 0 0 0
TS3
5.6
5.6
5.10 5.60 5.10 7,600 0 0 0
TSA
15.2
15.2
15.20 15.20 15.05 90,200 0 0 0
TSB
23.5
23.5
23.80 23.80 23 1,100 0 0 0
TSC
2.5
2.5
2.47 2.51 2.45 561,800 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
33.0
33.0
43.52 43.52 32.97 6,000 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.9
7.9
7.66 7.85 7.66 14,500 0 0 0
TTA
10.3
10.3
10.45 10.50 10.30 256,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 4,000 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.44 2.47 2.30 695,000 0 0 0
TTG
14.3
14.3
16 16.40 14.30 60,200 0 0 0
TTH
2.4
2.4
2.20 2.40 2.20 56,200 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 500 0 0 0
TTN
13.6
13.6
13.81 13.90 13.53 22,600 0 0 0
TTS
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
21.0
21.0
20.95 21.60 20.86 29,600 0 0 0
TV2
28.3
28.3
28.55 29 28.30 162,600 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
12.8
12.8
12.90 12.90 12.80 1,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.4
7.4
7.40 7.55 7.40 109,800 0 0 0
TVC
8.7
8.7
8.80 8.80 8.60 592,500 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 63,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.3
10.3
11.02 11.02 10.25 1,161,900 0 0 0
TVS
12.0
12.0
12.15 12.20 11.96 69,600 0 0 0
TVT
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 500 0 0 0
TYA
17.0
17.0
17.03 17.12 17.03 6,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3 3 2.80 7,300 0 0 0
UDJ
6.8
6.8
6.69 6.79 6.69 800 0 0 0
UDL
21.0
21.0
20.99 20.99 20.99 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64 64 64 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.50 7.60 7.20 4,865,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.80 3,400 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 2,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.4
10.4
10.45 10.50 10.25 718,900 0 0 0
VAF
22.1
22.1
22.14 22.14 22.14 0 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 500 0 0 0
VBB
11.8
11.8
12 12.27 11.73 69,000 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
6.3
6.3
5.70 6.40 5.70 6,500 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.6
4.6
4.30 4.60 4.30 464,500 2,200 0 0.0
VC3
24.2
24.2
24.19 24.19 23.91 751,000 0 4,000 -0.1
VC6
18.3
18.3
17.85 19.34 17.85 2,400 1,000 0 0.0
VC7
8.1
8.1
8.40 8.50 8.10 167,700 2,600 0 0.0
VC9
5.1
5.1
5.30 5.30 4.90 71,900 0 0 0
VCA
6.4
6.4
6.40 6.40 6.20 1,600 0 0 0
VCB
61.1
61.1
61.79 62.18 61.09 5,063,900 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 300 0 0 0
VCG
17.5
17.5
17.95 18.04 17.33 5,081,600 0 0 0
VCI
24.4
24.4
24.65 25 24.05 5,719,500 0 0 0
VCK
32.2
32.2
32.80 32.90 32.10 2,461,100 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
VCP
23.9
23.9
24 24.30 23.60 23,000 0 0 0
VCR
41
41
41 41 41 1,200 0 0 0
VCS
36.3
36.3
36.88 36.88 36.31 12,800 0 1,000 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.5
10.5
10.60 10.60 10.50 600 500 0 0.0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
41.0
41.0
40.98 40.98 40.98 0 0 0 0
VDS
13.5
13.5
13.75 13.80 13.35 324,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.10 3.30 3.10 700 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 100 0 0 0
VEA
34.5
34.5
34.90 34.90 34.40 275,700 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
VEF
91.9
91.9
93.30 93.30 90.60 3,900 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.8
46.8
46.85 46.85 46.80 200 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 2,600 0 0 0
VFS
11.7
11.7
12 12.10 11.60 2,606,900 691,300 124,500 6.8
VGC
39.6
39.6
40.69 40.69 39.60 367,500 0 0 0
VGG
40.2
40.2
40.40 40.40 39.80 400 0 0 0
VGI
89.2
89.2
88.50 90.81 88.40 398,400 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.7
26.7
26.40 26.70 26.40 28,300 0 0 0
VGR
59.2
59.2
68.10 68.49 59.19 26,300 0 0 0
VGS
21.5
21.5
22.10 22.30 21.50 155,700 0 1,400 0.0
VGT
11.3
11.3
11.41 11.41 11.21 222,300 0 0 0
VGV
49.8
49.8
49.80 49.80 49.80 200 0 0 0
VHC
57.8
57.8
58.10 58.40 57.80 235,300 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 819,900 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.40 103,700 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
VHM
72.6
72.6
73.19 74.44 72.61 4,005,700 0 0 0
VIB
14.4
14.4
14.79 14.79 14.43 7,945,800 0 0 0
VIC
204.9
204.9
204.90 210.90 202 1,679,300 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 700 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 1,400 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 14,300 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 55,300 0 100 0.0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VIP
10.4
10.4
10.40 10.40 10.36 130,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.2
23.2
21.17 23.16 21.17 5,500 0 0 0
VIW
22.8
22.8
23.60 23.60 22.70 194,700 0 0 0
VIX
16.6
16.6
17 17.19 16.52 30,678,000 0 0 0
VJC
130.8
130.8
131.54 131.62 129.85 901,200 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VLB
46.4
46.4
47.03 47.13 46.17 62,100 0 0 0
VLC
12.8
12.8
13 13.10 12.80 90,200 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.4
15.4
15.20 15.40 14.90 9,300 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.20 4 3,200 0 0 0
VMD
14.6
14.6
14.70 14.70 14.60 4,100 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.3
15.3
15.26 15.26 15.26 1,900 0 0 0
VNB
14.3
14.3
14.40 14.50 14.20 45,900 0 0 0
VNC
35
35
34.50 35 34.50 3,300 0 0 0
VND
17.2
17.2
17.60 17.80 16.95 17,293,600 0 0 0
VNE
3.3
3.3
3.07 3.31 2.90 2,915,300 0 0 0
VNF
13.3
13.3
13.36 13.36 13.18 1,300 0 0 0
VNG
6.8
6.8
6.55 6.77 6.50 300 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNM
56.7
56.7
57.22 57.32 56.74 2,961,900 0 0 0
VNP
17.2
17.2
17.43 17.52 17.23 61,900 0 0 0
VNR
18.4
18.4
18.29 18.38 18.10 47,900 8,300 38,900 -0.6
VNS
8.1
8.1
7.85 8.05 7.78 8,700 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
320
320
320 320.10 320 1,400 0 0 0
VOS
11.3
11.3
11.56 11.56 11.28 1,024,000 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.8
25.8
26.27 26.41 25.54 16,345,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.8
22.8
23.36 23.36 22.77 6,300 0 0 0
VPG
3.0
3.0
2.93 3.13 2.93 470,300 0 0 0
VPH
3.7
3.7
3.76 3.76 3.68 33,100 0 0 0
VPI
56.3
56.3
57 57.09 56.27 1,375,900 0 0 0
VPL
92
92
92.30 93 88.20 994,700 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 0 0 0 0
VPS
8.1
8.1
8.15 8.15 7.95 2,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.6
26.6
27.35 27.45 26.60 2,420,700 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.7
12.7
12.50 12.70 12.50 400 0 0 0
VRE
29.9
29.9
30.18 30.76 29.60 4,196,500 0 0 0
VRG
15.1
15.1
15.20 15.20 15.01 5,000 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSC
19.3
19.3
19.85 19.90 19.25 3,801,600 0 0 0
VSE
8.3
8.3
7.69 8.27 7.20 22,100 0 0 0
VSF
25.9
25.9
25.90 26.10 25.90 23,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.02 41.31 40.54 30,000 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 600 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSN
13.4
13.4
13.39 13.39 13.39 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.3
12.3
12.26 12.63 12.26 300 0 0 0
VTC
12.3
12.3
12.00 12.48 12.00 8,300 0 0 0
VTD
4.8
4.8
4.90 5 4.70 378,300 0 0 0
VTE
7.0
7.0
6.98 6.98 6.98 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
8.60 9.40 8.60 900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
38.4
38.4
38.51 38.81 37.39 11,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.05 11.10 10.96 87,200 0 0 0
VTP
56.0
56.0
55.64 56.66 55.64 310,600 0 0 0
VTQ
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTR
10.1
10.1
10 10.10 10 15,500 0 0 0
VTV
13.9
13.9
13.80 14 13.40 14,200 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.50 20.40 930,000 0 17,700 -0.4
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
74.7
74.7
70.49 74.78 69.82 207,000 0 0 0
VW3
9.7
9.7
11 11 9.20 3,400 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
307
307
307 307 307 0 0 0 0
WSB
55.6
55.6
55.60 55.60 55.60 100 0 0 0
WSS
6.6
6.6
6.50 6.60 6.50 6,300 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 0 0 0 0
X26
15
15
15 15 15 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
13.5
13.5
13.52 13.52 13.52 700 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10.2
10.2
10.10 10.20 10 65,800 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.9
9.9
10.50 10.50 9.90 3,000 0 0 0
YEG
9.0
9.0
8.84 9.10 8.84 1,034,400 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
314.8
314.8
316.19 316.56 313.19 53,112,771 1,339,013 1,638,811 -17.2
125.7
125.7
125.92 126.47 125.51 22,590,045 100,924 59,810 -1.2
1,973.0
1,973.0
1,990.55 2,001.07 1,961.16 306,569,600 26,423,416 49,592,881 -234.8
1,826.5
1,826.5
1,845.32 1,858.76 1,817.53 712,979,900 42,871,862 78,437,928 -546.6

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