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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/06/2026

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 03/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
28.55 31.40 28.55 1,900 0 0 0
AAA
6.7
6.7
6.66 6.74 6.66 406,500 6,900 77,600 -0.5
AAH
3
3
3 3 2.80 408,800 0 0 0
AAM
6.4
6.4
6.38 6.38 6.37 1,500 0 0 0
AAN
22.2
22.2
22.20 22.45 22.10 360,800 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 479,500 0 0 0
AAT
2.8
2.8
2.84 2.84 2.83 18,500 0 1,300 0.0
AAV
6.9
6.9
7 7.20 6.90 168,500 0 0 0
ABB
13.8
13.8
13.74 13.83 13.65 1,084,400 0 4,100 -0.1
ABC
10.3
10.3
10.20 10.40 10.20 5,300 0 0 0
ABI
19.6
19.6
19.30 19.60 19.20 26,000 600 14,700 -0.3
ABR
12.1
12.1
12.06 12.06 12.06 0 0 0 0
ABS
3.0
3.0
3.03 3.03 2.92 62,600 0 0 0
ABT
55.6
55.6
55.80 55.80 55.60 2,000 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 78,100 0 0 0
ACB
22.4
22.4
21.45 22.57 21.45 60,761,100 2,189,300 17,466,500 -392.7
ACC
12.4
12.4
12.05 12.35 11.65 1,500 0 0 0
ACE
34.6
34.6
35.45 35.45 34.59 200 0 0 0
ACG
33.5
33.5
32.70 33.90 32.30 3,300 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
2.6
2.6
2.60 2.60 2.60 200 0 0 0
ACV
43.7
43.7
43.70 43.90 43.40 403,300 70,400 4,900 2.8
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.88 8.88 8.40 3,600 0 0 0
ADP
22.4
22.4
22.10 22.40 22 8,100 500 0 0.0
ADS
8.1
8.1
8.15 8.15 8.00 39,700 4,100 0 0.0
AFX
10.4
10.4
10.30 10.40 10.25 40,900 0 0 0
AG1
10.3
10.3
10.30 10.30 10.30 13,400 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.9
10.9
10.82 10.86 10.68 156,200 3,000 100 0.0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.7
34.7
35 35.50 34.70 2,200 0 0 0
AGR
13.5
13.5
13.30 13.68 13.30 112,400 2,700 16,300 -0.2
AGX
248.6
248.6
248.62 248.62 248.62 0 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
43.8
43.8
42.20 44.52 42.20 283,400 62,300 0 3.1
ALC
23.7
23.7
23.50 23.80 23.40 27,300 0 0 0
ALT
17.0
17.0
14.62 17.04 14.62 7,000 0 0 0
ALV
6.9
6.9
6.80 6.90 6.80 900 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.0
10.0
10.07 10.75 9.79 107,500 0 0 0
AMV
1.6
1.6
1.50 1.60 1.50 988,100 0 0 0
ANT
25.9
25.9
26.60 26.60 25.10 5,300 0 0 0
ANV
21.3
21.3
20.80 21.45 20.80 320,800 33,100 22,500 0.2
APC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
APF
44.2
44.2
45 45 44.10 6,400 0 0 0
APG
4.5
4.5
4.50 4.54 4.43 87,400 13,000 5,000 0.0
APH
5.5
5.5
5.55 5.55 5.44 196,900 0 0 0
API
5.9
5.9
6 6.10 5.90 138,100 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 4,300 0 0 0
APS
6.8
6.8
6.80 6.90 6.80 98,400 19,800 3,700 0.1
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
17.0
17.0
16.90 16.95 16.90 500 0 0 0
ASM
6.0
6.0
5.87 6.03 5.87 356,900 0 24,800 -0.1
ASP
7.5
7.5
7.26 7.48 7.21 88,000 7,200 0 0.1
AST
59.1
59.1
58.83 59.08 58.83 700 600 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
44.6
44.6
44.59 44.59 44.59 100 0 0 0
AVG
9.2
9.2
9.40 9.40 9 49,900 0 0 0
BAB
10.4
10.4
10.23 10.42 10.23 13,700 0 0 0
BAF
31.4
31.4
31.36 31.36 31.18 1,564,600 52,100 2,100 1.7
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 100 0 0 0
BBH
9.4
9.4
9.43 9.43 9.43 0 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 0 0 0 0
BCA
20.9
20.9
20.90 20.90 20.90 500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.90 7 6.90 2,800 0 700 0.0
BCE
8.8
8.8
8.93 8.93 8.50 22,300 0 400 0.0
BCF
37.5
37.5
37.55 37.55 37.55 200 0 0 0
BCM
53.7
53.7
53.90 54.10 53.40 289,900 13,800 81,900 -3.7
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 9 9 1,000 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
53.3
53.3
54.36 54.46 53.34 169,000 0 3,400 -0.2
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
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.6
27.6
27.56 27.56 27.56 100 0 0 0
BHP
5.7
5.7
5.70 5.70 5.70 100 0 0 0
BIC
23.3
23.3
23.28 23.33 23.28 54,100 39,200 2,400 0.9
BID
38.8
38.8
38.49 39.04 38.40 2,717,200 74,700 167,500 -3.9
BIG
5.5
5.5
5.81 5.90 5.46 596,200 1,000 0 0.0
BIO
12.0
12.0
12.69 12.69 10.58 1,100 0 0 0
BKC
16.3
16.3
16.32 16.32 16.09 10,200 0 0 0
BKG
2.5
2.5
2.69 2.69 2.47 184,800 0 0 0
BLF
2.7
2.7
2.90 2.90 2.70 12,100 0 0 0
BLI
8.6
8.6
8.70 9.30 8.30 4,800 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.5
21.5
21.35 21.54 21.35 300 0 0 0
BMC
13.0
13.0
12.95 12.95 12.70 8,900 0 0 0
BMD
10.3
10.3
10.28 10.28 10.28 1,000 0 0 0
BMF
7
7
7 7 7 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
13.9
13.9
14.09 14.14 13.94 56,300 100 6,700 -0.1
BMJ
10.4
10.4
9.90 10.40 9.90 1,200 0 0 0
BMK
16
16
16 16 16 0 0 0 0
BMP
135.3
135.3
136.50 136.90 135.10 52,500 1,500 18,700 -2.3
BMS
13.6
13.6
13.55 13.65 13.46 110,900 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
17.4
17.4
14.21 17.39 14.11 500 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 0 0 0 0
BQP
16
16
16 16 16 3,000 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
16.8
16.8
20.91 20.91 16.59 7,100 0 0 0
BRS
21.8
21.8
21.82 21.82 21.82 200 0 0 0
BSA
19.9
19.9
19.90 20.10 19.90 142,200 0 0 0
BSD
13.2
13.2
13.19 13.19 13.19 0 0 0 0
BSG
16.1
16.1
16.10 16.10 16.10 4,200 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
31.4
31.4
31.18 31.77 30 122,400 8,700 6,300 0.1
BSL
13
13
13 13 13 1,200 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
27.5
27.5
27.69 28.03 27.39 4,898,600 225,800 529,300 -8.5
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 4.60 200 0 0 0
BTD
19.6
19.6
19.58 19.58 19.58 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.2
20.2
20.18 20.18 20.18 1,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
7.81 7.81 7.74 23,800 0 0 0
BTS
5.1
5.1
5 5.20 5 14,700 0 0 0
BTT
38.8
38.8
38.82 38.82 38.82 100 0 0 0
BTU
15.6
15.6
15.61 15.61 15.61 0 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 100 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 12.20 790,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.7
69.7
69.70 69.70 68.60 242,500 6,600 31,100 -1.7
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
25.6
25.6
25.50 25.90 25.20 240,700 6,000 0 0.2
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.2
42.2
42.42 42.42 42.07 21,900 2,400 10,200 -0.3
BWS
33.0
33.0
33.00 33.00 33.00 8,300 0 0 0
BXH
14.2
14.2
14.16 14.16 14.16 69,000 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
13.6
13.6
13.57 13.57 12.88 40,400 0 0 0
C47
9.6
9.6
9.60 9.79 9.40 3,700 0 0 0
C4G
6.9
6.9
6.90 6.90 6.70 115,300 0 0 0
C69
17.9
17.9
17.50 17.90 17.20 1,439,100 0 78,600 -1.4
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
6.7
6.7
6.70 6.70 6.60 4,800 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.6
43.6
43.40 43.90 43.10 7,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 10,000 0 0 0
CAT
14.5
14.5
14.60 14.79 14.40 46,400 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24
24
24 24 24 100 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 0 0 0 0
CCC
7.9
7.9
7.89 7.89 7.89 0 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
3.9
3.9
3.90 3.94 3.89 84,100 0 0 0
CCM
31.7
31.7
32.20 32.20 31.70 2,000 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.9
13.9
13.81 13.90 13.81 200 0 0 0
CCS
7.9
7.9
8.40 8.50 7.90 2,600 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 0 0 0 0
CDC
19.6
19.6
20.50 20.50 19.25 54,400 0 25,800 -0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.20 28.39 28.10 4,200 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 4,400 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 200 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.4
15.4
15.24 15.62 15.05 3,272,800 1,500 1,800 0.0
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
17
17
17 17 17 300 0 0 0
CGV
3.1
3.1
3 3.10 3 2,200 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
26.2
26.2
25.92 26.15 25.83 10,900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.1
3.1
3.30 3.30 3 1,700 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CID
7.8
7.8
8 8 7.80 4,300 0 0 0
CIG
6.0
6.0
6.05 6.09 5.90 275,000 0 0 0
CII
16.8
16.8
16.60 16.95 16.45 6,689,000 1,700 420,600 -7.0
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.6
53.6
53.81 53.81 53.65 800 0 0 0
CKD
22.5
22.5
23.27 23.27 22.50 900 0 0 0
CKG
7.1
7.1
7.09 7.23 7.09 14,000 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.1
50.1
50.59 50.59 50.11 1,700 0 0 0
CLH
20.2
20.2
20.20 20.20 20.20 400 0 0 0
CLI
25.6
25.6
26.30 26.50 25.50 57,900 0 0 0
CLL
27.3
27.3
27.27 27.27 27.27 600 100 100 0
CLM
55.9
55.9
55.89 55.89 55.89 1,500 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 200 0 0 0
CLX
14.0
14.0
13.93 14.02 13.93 25,000 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 4,000 0 0 0
CMD
18.3
18.3
18.31 18.31 18.31 200 0 0 0
CMF
398
398
398 398 398 100 0 0 0
CMG
28.8
28.8
28.05 29 28.05 610,700 39,400 134,300 -2.7
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
20.4
20.4
27.60 27.60 20.40 200 0 0 0
CMN
27.3
27.3
29.60 29.60 27.17 19,400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.9
7.9
9 9 7.70 673,900 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMX
5.6
5.6
5.61 5.64 5.60 32,400 0 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 0 0 0 0
CNG
22.1
22.1
21.70 22.10 21.70 2,300 0 200 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.7
16.7
16.70 16.79 16.70 4,000 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
30.4
30.4
30.23 30.42 30.23 16,200 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
6
6
6.19 6.31 6 975,200 65,200 119,700 -0.3
CRE
7.9
7.9
7.85 7.90 7.69 410,800 500 0 0.0
CRV
26.1
26.1
26.10 26.10 26.10 100 0 0 0
CSC
12.4
12.4
12.27 12.36 12.18 11,100 0 0 0
CSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CSM
12.5
12.5
12.45 12.50 11.60 134,400 0 0 0
CST
12
12
12.10 12.10 12 23,500 0 0 0
CSV
24.5
24.5
24.35 24.50 24.10 320,400 0 17,400 -0.4
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 1,400 0 0 0
CTD
71.8
71.8
70.10 71.80 69.90 586,200 0 1,700 -0.1
CTF
17.9
17.9
17.85 17.85 17.60 325,900 100 1,700 0.0
CTG
33.4
33.4
33.29 33.58 33.19 6,502,700 725,700 1,855,800 -38.4
CTI
18.3
18.3
18.09 18.27 18.05 180,500 30,000 22,600 0.1
CTP
8
8
8.80 8.80 8 706,200 0 0 0
CTR
78.9
78.9
77.72 78.95 77.28 307,000 17,900 7,800 0.9
CTS
21.3
21.3
20.78 21.64 20.78 467,300 24,400 41,800 -0.5
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 7 6.20 69,600 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
27.80 27.80 26.35 1,000 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 100 0 0 0
D2D
27.1
27.1
27.13 27.18 26.97 16,700 1,100 200 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15 16 15 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.09 3.22 3.09 371,000 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8
8
8 8 8 0 0 0 0
DBC
19.5
19.5
19.07 19.64 19.07 2,903,000 910,100 5,600 19.8
DBD
49.3
49.3
48.19 49.44 48.19 75,600 45,200 0 2.3
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.5
11.5
11.80 11.80 11.50 800 0 0 0
DC1
6
6
5.93 6 5.93 1,800 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 4,900 0 0 0
DC4
7.4
7.4
7.44 7.46 7.38 128,100 10,900 0 0.1
DCF
29.3
29.3
29.30 29.30 29.30 0 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
37.7
37.7
37.90 38 37.70 417,300 0 0 0
DCM
37.1
37.1
36.64 37.06 36.59 1,317,600 114,800 482,500 -14.3
DCR
5
5
5 5 5 0 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
148.5
148.5
143.80 148.50 143.80 5,100 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 30,000 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
7.4
7.4
7.10 7.40 7.10 600 0 0 0
DDV
24.1
24.1
23.91 24.29 23.91 169,800 0 800 0.0
DFC
28.4
28.4
28.38 28.38 28.38 300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.9
40.9
40.50 41.08 40.50 486,400 18,800 60,800 -1.9
DGT
4
4
4 4 3.90 28,400 0 0 0
DGW
39.6
39.6
38.24 39.56 38.24 681,200 166,600 80,600 3.4
DHA
46.1
46.1
45.88 46.26 45.51 22,600 200 800 0.0
DHB
10.7
10.7
11.20 11.20 10.40 20,200 0 0 0
DHC
31.4
31.4
31.31 31.44 30.83 72,300 32,100 11,500 0.8
DHD
28.6
28.6
28.60 28.60 28.60 2,600 0 0 0
DHG
89.0
89.0
88.89 89.08 88.79 5,900 0 600 -0.1
DHM
6.0
6.0
6 6 5.95 3,100 0 0 0
DHN
16.8
16.8
16.79 16.79 16.79 1,800 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
60.8
60.8
61 62.18 59.64 6,500 3,000 500 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
12.4
12.4
12.26 12.45 12.12 3,317,900 152,300 2,200 2.0
DIH
8.3
8.3
8.61 9.04 8.26 13,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7.1
7.1
5.40 7.10 5.40 300 0 0 0
DL1
5.3
5.3
5.40 5.40 5.20 250,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.73 2.67 701,700 600 0 0.0
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 4,600 0 0 0
DNA
22.3
22.3
22.28 22.28 22.28 300 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 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 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 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19
19
19.10 19.10 18.30 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.9
30.9
30.93 30.93 30.93 100 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
31.3
31.3
31.25 31.25 31.25 100 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58
58
58 58.70 58 3,500 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
40.3
40.3
39.40 40.33 38.91 255,200 13,400 200 0.5
DPH
51
51
51 51 51 0 0 0 0
DPM
23.5
23.5
23.55 23.64 23.13 2,079,400 188,000 477,100 -7.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42
42
41.70 42.50 41.70 333,800 58,600 600 2.5
DQC
9.6
9.6
9.93 9.93 9.25 45,500 500 1,100 0.0
DRC
12.1
12.1
12.20 12.35 12.05 228,900 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
2.1
2.1
2.03 2.10 2.03 361,800 0 0 0
DRI
13.5
13.5
13.34 13.53 13.34 325,300 0 0 0
DRL
43.1
43.1
42.89 43.13 42.89 2,400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 5,200 0 0 0
DSC
12.8
12.8
12.30 12.80 12.30 7,700 0 200 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.4
22.4
22 22.35 22 334,500 25,600 213,300 -4.2
DSG
7
7
7 7 7 0 0 0 0
DSH
14.8
14.8
14.90 14.90 14.60 60,300 0 0 0
DSN
37.2
37.2
37.70 37.70 37.15 4,900 500 0 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
9
9
9 9 9 128,400 0 0 0
DTA
3.5
3.5
3.30 3.46 3.30 13,200 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.7
12.7
12.66 12.75 12.57 73,400 0 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 38,700 0 0 0
DTK
11.5
11.5
12 12 11.40 25,400 0 300 0.0
DTL
11
11
11.30 11.30 11 2,000 0 0 0
DTP
88.7
88.7
82.98 92.75 82.88 3,000 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 1,800 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
7
6.90 7.10 6.90 24,200 0 0 0
DVN
19.9
19.9
19.93 20.03 19.56 17,900 0 0 0
DVP
69.6
69.6
70.93 71.20 69.58 28,600 4,400 3,200 0.1
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
13.1
13.1
12.80 13.10 12.70 5,533,600 152,500 755,900 -7.7
DXL
11
11
11 11 11 0 0 0 0
DXP
13.1
13.1
13 13.20 12.70 329,000 6,200 11,100 -0.1
DXS
7.6
7.6
7.50 7.59 7.34 1,369,900 34,500 17,200 0.1
DXV
3.9
3.9
3.65 3.85 3.65 500 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 100 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
24.5
24.5
24.90 24.90 24.50 500 0 0 0
EFI
3.1
3.1
3.10 3.10 3.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.1
21.1
20.95 21.45 20.85 5,235,900 67,700 167,700 -2.1
EIC
21
21
20 21 19.90 7,200 0 0 0
EID
20.3
20.3
20.60 20.60 20.30 3,200 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 1,100 0 0 0
ELC
16.0
16.0
15.69 16.08 15.59 487,800 111,400 1,700 1.8
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
17.4
17.4
17.42 17.42 17.42 200 0 0 0
EVE
9.1
9.1
9.07 9.11 9.02 6,100 0 0 0
EVF
13.3
13.3
13.30 13.40 13.20 3,096,600 1,600 81,600 -1.1
EVG
5.8
5.8
5.86 5.90 5.75 158,100 0 0 0
EVS
4.6
4.6
4.60 4.60 4.50 80,400 0 0 0
F88
163.7
163.7
170.90 176.30 161 232,400 16,400 4,400 2.0
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
3.17 3.21 3.16 25,900 0 0 0
FCN
12.2
12.2
12.30 12.30 12.10 366,300 59,300 4,500 0.7
FCS
6.5
6.5
6.50 6.50 6.50 100 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
19.4
19.4
20 20 19.40 11,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.2
5.2
5.29 5.35 5.22 98,500 7,300 3,200 0.0
FIT
4
4
4.13 4.13 3.90 616,300 0 0 0
FMC
35
35
34.85 35 34.65 29,100 0 4,000 -0.1
FOC
59.6
59.6
59.46 60.07 59.03 9,300 0 0 0
FOX
81.6
81.6
81.20 81.90 80.20 90,200 0 0 0
FPT
69.5
69.5
68.27 70.64 68.18 25,278,600 9,669,800 2,293,900 566.6
FRC
25
25
25 25 25 0 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
122
122
121.43 122.19 120.67 399,600 81,400 280,500 -25.4
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
24.1
24.1
23.70 24.20 23.35 749,700 140,500 75,500 1.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.1
10.1
9.90 10.30 9.90 62,900 0 0 0
GAS
82.1
82.1
79.88 83.09 79.88 1,015,900 126,600 145,200 -1.6
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.7
19.7
19.10 19.80 19.10 12,600 0 0 0
GDA
12.7
12.7
12.55 12.73 12.55 17,700 0 0 0
GDH
12.6
12.6
12.60 12.80 12.50 26,500 0 0 0
GDT
16.2
16.2
16.23 16.23 16.18 4,100 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
100.7
100.7
100.17 101.65 98.79 805,800 21,400 2,400 1.9
GEG
13.3
13.3
13.29 13.43 13.29 251,400 1,500 0 0.0
GEL
31
31
31.30 31.35 30.95 1,703,600 117,900 0 3.7
GER
4
4
4 4 4 0 0 0 0
GEX
31.4
31.4
31.40 31.70 30.85 6,801,100 769,400 315,100 14.2
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
26.8
26.8
27 27.10 26.50 8,700 200 0 0.0
GIC
11.9
11.9
11.05 11.92 10.96 1,000 0 100 0.0
GIL
12.1
12.1
11.75 12.20 11.75 168,300 10,800 1,100 0.1
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 0 0 0 0
GMD
48.9
48.9
48.67 49.20 48.13 933,600 136,000 717,900 -42.3
GMH
7.4
7.4
7.38 7.38 7.38 1,400 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 300 0 0 0
GND
24.7
24.7
24.70 24.70 24.70 100 0 0 0
GPC
2
2
2 2 2 10,800 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 100 0 0 0
GSP
10.2
10.2
10.23 10.27 10.18 3,900 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
34.7
34.7
34.25 35 34.25 1,330,200 104,000 99,700 0.1
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
15.4
15.4
15 15.40 15 1,925,200 27,400 45,700 -0.3
HAH
51.0
51.0
51.11 51.97 49.76 404,900 33,900 0 1.8
HAM
40
40
43 43 40 800 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
6.8
6.8
6.62 6.84 6.62 7,700 400 0 0.0
HAR
3.4
3.4
3.37 3.41 3.32 42,800 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
9.99 10 9.93 73,700 0 100 0.0
HBC
5
5
5 5 4.90 291,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 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
24.6
24.6
24.56 24.56 24.56 1,000 0 0 0
HCC
21.3
21.3
21.26 21.26 21.26 0 0 0 0
HCD
6.7
6.7
6.61 6.74 6.52 71,400 300 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.5
23.5
22.89 23.71 22.89 4,683,400 499,600 372,600 3.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 500 0 0 0
HD6
8.3
8.3
8.20 8.30 8.20 400 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.1
6.1
6.09 6.09 6.09 0 0 0 0
HDB
20.2
20.2
19.92 20.48 19.84 10,671,100 1,332,300 1,078,500 6.2
HDC
15.2
15.2
14.83 15.22 14.83 494,200 1,400 30,300 -0.5
HDG
21.1
21.1
20.86 21.45 20.77 1,239,000 414,900 300,000 2.6
HDM
33.7
33.7
33.71 33.71 33.71 0 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
32.7
32.7
33 33 32.65 400 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 0 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 5,000 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
153.8
153.8
152.13 153.86 152.13 400 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
68.1
68.1
61.60 68.10 61.10 1,300 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 81,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.3
13.3
13.38 13.43 13.10 604,000 37,500 8,900 0.4
HHS
11.3
11.3
11.15 11.35 11.10 1,380,800 198,100 800 2.2
HHV
11.1
11.1
11.05 11.14 10.95 1,672,200 200 13,000 -0.1
HID
4.3
4.3
4.40 4.45 4.22 244,600 7,500 0 0.0
HII
5.7
5.7
5.67 5.74 5.64 119,000 0 0 0
HIO
7.8
7.8
7.70 8 7.70 2,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.6
27.6
27.60 27.60 27.60 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.3
19.3
19.33 19.33 17.60 10,100 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
10.5
10.5
10.54 10.54 10.54 500 0 0 0
HLD
15.2
15.2
14.26 15.22 14.26 9,000 300 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
10.55 10.55 10.55 100 0 0 0
HMD
16
16
16 16 16 500 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
11.5
11.5
11.80 12.50 10.30 19,200 0 0 0
HMS
35
35
34 35 34 9,000 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 0 0 0 0
HND
10.0
10.0
10.06 10.16 9.96 5,600 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 200 0 0 0
HNG
7.1
7.1
6.80 7.10 6.80 4,644,400 0 800 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8.20 8.20 8 520,800 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
4 4 3.90 10,500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34
34
34 34 33.65 25,200 0 3,500 -0.1
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
15.9
15.9
16.10 16.10 15.90 3,800 0 0 0
HPG
24.2
24.2
23.70 24.15 23.60 20,573,500 3,437,100 2,955,900 12.1
HPH
13
13
13 13 13 0 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
68.70 68.70 68.70 0 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 5,500 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.38 4.42 4.36 253,600 31,200 0 0.1
HQC
2.8
2.8
2.90 2.90 2.76 16,215,800 489,500 163,100 0.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42
42
43 43 42 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.10 12.30 12.10 1,908,100 35,400 113,500 -1.0
HSL
4.9
4.9
4.99 4.99 4.88 155,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.8
14.8
14.73 14.82 14.73 1,600 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 18,000 0 0 0
HT1
13.3
13.3
13.38 13.43 13.29 69,000 0 18,000 -0.2
HTC
39.3
39.3
39.30 39.30 39.30 100 0 0 0
HTE
3
3
3 3 2.90 5,800 0 0 0
HTG
33.7
33.7
33.42 33.75 33.42 5,000 0 0 0
HTI
21.7
21.7
21.50 21.80 21.50 31,400 0 100 0.0
HTL
19.3
19.3
19.33 19.33 19.33 3,600 0 3,100 -0.1
HTM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HTN
4.9
4.9
5 5 4.77 169,200 3,000 100 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
12.6
12.6
12.45 12.63 12.45 300 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
2.9
2.9
3 3 2.90 2,500 0 0 0
HU4
9.5
9.5
9.49 9.49 9.49 400 0 0 0
HU6
4.9
4.9
4.60 4.90 4.60 3,000 0 300 0.0
HUB
11.3
11.3
11.26 11.26 11.21 26,500 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.40 15.60 15.30 1,300,600 1,700 5,600 -0.1
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.25 10.25 10.20 127,700 0 3,900 0.0
HVN
21.4
21.4
21.15 21.45 21.10 295,300 202,600 3,400 4.3
HVT
25.6
25.6
25.76 25.86 24.70 80,000 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 79,200 0 0 0
HWS
14.3
14.3
14.26 14.26 13.98 300 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 33.20 100 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
16
16
15.80 16 15.80 3,100 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
27.7
27.7
27.71 27.71 27.71 500 0 0 0
ICT
17.0
17.0
16.59 16.97 16.31 600 0 0 0
IDC
38.0
38.0
37.35 37.96 36.83 925,700 552,500 171,500 16.5
IDI
5.9
5.9
5.93 5.93 5.84 120,800 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.40 248,100 0 0 0
IDP
277.3
277.3
277.27 277.27 277.27 0 0 0 0
IDV
22.7
22.7
22.70 22.70 22.70 100 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 100 0 0 0
IJC
9.1
9.1
9.05 9.14 9.05 482,300 20,900 11,800 0.1
ILA
6.3
6.3
6.30 6.30 6.30 4,100 0 0 0
ILB
20.3
20.3
20.38 20.38 20.10 3,400 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
25
25
25.70 26.40 24.60 50,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
44.6
44.6
45.72 45.72 44.64 11,300 5,100 0 0.2
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
36.80 36.80 36.40 7,400 0 0 0
IPA
13.6
13.6
12.96 13.74 12.96 57,200 2,000 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
11.9
11.9
11.95 12.05 11.05 182,000 0 0 0
ITD
13.3
13.3
13.18 13.43 12.46 81,600 900 300 0.0
ITQ
2.6
2.6
2.70 2.70 2.60 31,600 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.9
6.9
6.86 6.96 6.86 10,400 500 0 0.0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
4.0
4.0
4.21 4.21 3.76 385,700 2,500 100 0.0
KBC
30.1
30.1
29.85 30.05 29.15 2,842,700 719,800 479,900 7.1
KCB
10.3
10.3
10.17 10.26 10.17 6,800 0 0 0
KDC
51.1
51.1
51.50 51.50 49.70 1,203,600 1,600 201,000 -10.1
KDH
20.8
20.8
20.73 20.86 20.59 1,882,500 45,400 321,300 -6.3
KDM
20.7
20.7
20.80 20.80 20.70 128,200 0 0 0
KGM
5.5
5.5
5.50 5.50 5.40 3,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5 5.02 4.94 3,434,200 240,200 11,600 1.1
KHP
9.3
9.3
9.27 9.27 9.27 2,300 0 0 0
KHS
12.5
12.5
12.27 12.45 12.27 7,100 0 0 0
KHW
26.2
26.2
25.78 26.16 25.78 200 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 0 0 0 0
KLB
11.0
11.0
10.93 11.00 10.89 174,700 12,900 8,600 0.1
KMR
2.8
2.8
2.84 2.84 2.80 28,200 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.5
38.5
38.45 38.50 38.30 427,300 7,900 100 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15
15
15.10 15.10 14.95 373,300 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
102.1
102.1
122 122 102.10 313,800 20,500 17,400 0.2
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
160.2
160.2
159 160.30 158 10,500 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
20.4
20.4
20.40 20.40 20.40 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.10 1.20 1 48,500 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 0 0 0 0
L14
21.9
21.9
21.70 22 21.50 56,400 800 0 0.0
L18
16.8
16.8
16.80 16.80 16.08 20,700 0 0 0
L35
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L40
32.5
32.5
32.50 34 31 70,700 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 1,600 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
16.50 16.50 16.50 0 0 0 0
LAI
9.6
9.6
9.42 9.58 9.25 8,100 0 0 0
LAS
13.8
13.8
13.68 13.86 13.40 192,100 200 0 0.0
LAW
25.8
25.8
33.90 33.90 25.80 1,600 0 0 0
LBE
19.2
19.2
19.18 19.42 18.82 10,900 0 0 0
LBM
29
29
29.50 29.50 28.90 16,100 5,300 900 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.42 8.43 8.37 836,100 0 37,400 -0.3
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.8
2.8
2.85 2.85 2.80 381,300 20,700 16,400 0.0
LDP
8.1
8.1
8.10 8.10 7.90 86,500 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
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.4
5.4
5.43 5.48 5.36 99,400 0 12,000 -0.1
LHC
45.2
45.2
45 45.20 45 600 0 0 0
LHG
26.0
26.0
26.13 26.22 25.62 79,200 2,700 0 0.1
LIC
30
30
29 30 29 2,100 0 0 0
LIG
3.8
3.8
3.70 3.80 3.70 87,800 0 0 0
LIX
28.9
28.9
28.95 29 28.90 5,400 0 0 0
LKW
32.5
32.5
32.53 32.53 32.53 100 0 0 0
LLM
20.3
20.3
20.30 20.30 20.30 0 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
6.4
6.4
6.40 6.40 6.40 100 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
48
48
50.90 51.80 48 1,573,000 468,200 252,900 10.5
LPT
6.8
6.8
6.77 6.77 6.77 800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
33.90 34.40 33 22,000 0 0 0
LSS
8.2
8.2
8.25 8.25 8.20 24,000 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
11.50 11.50 11.50 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.2
20.2
19.74 20.18 19.74 14,476,800 5,117,600 4,184,500 23.4
MBG
2.7
2.7
2.70 2.80 2.70 33,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
18.44 19.10 18.25 3,498,300 321,100 353,200 -0.6
MBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 16,000 0 0 0
MCG
2.6
2.6
2.40 2.60 2.40 24,400 0 0 0
MCH
130.6
130.6
129.68 130.56 128.20 99,500 1,500 9,100 -1.0
MCM
27.6
27.6
27.30 27.65 27.20 19,800 0 0 0
MCO
6.1
6.1
6.10 6.10 6.10 8,200 0 0 0
MCP
27.5
27.5
27.50 27.50 27.35 13,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.58 8.58 8.30 3,300 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 100 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
6.7
6.7
6.73 6.73 6.73 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.5
33.5
34.50 34.50 33.50 21,700 0 0 0
MGC
10.7
10.7
10.99 10.99 10.70 1,900 0 0 0
MGG
25
25
25 25 25 100 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
9.41 9.41 8.95 4,600 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.9
16.9
17.14 17.19 16.62 133,500 6,800 6,300 0.0
MKP
26.0
26.0
26.00 26.00 26.00 0 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
MML
30.7
30.7
30.80 30.80 29.50 25,400 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
15.8
15.8
15.50 15.80 15.50 9,700 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
23
23
23 23 23 100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.1
12.1
11.92 12.29 11.88 7,303,100 869,500 386,900 6.9
MSH
34
34
34.70 34.70 34 49,600 0 14,400 -0.5
MSN
75.1
75.1
73.10 75.10 72.60 3,872,000 881,100 949,200 -4.8
MSR
38.2
38.2
38.19 38.58 37.61 514,800 0 0 0
MST
8.4
8.4
8.20 8.40 8.20 947,900 234,500 0 1.9
MTA
12.4
12.4
12.37 13.07 12.37 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
5.2
5.2
5.40 5.40 5.20 50,000 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 100 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
15.5
15.5
15.50 15.90 15.50 20,700 15,600 1,000 0.2
MVC
12.9
12.9
12.95 12.95 12.85 6,700 0 0 0
MVN
60
60
61.10 61.90 60 5,800 0 0 0
MWG
76.3
76.3
75.60 76.28 74.72 4,801,100 1,526,000 1,899,800 -28.3
MZG
11.5
11.5
11.27 11.55 11.18 479,200 0 0 0
NAB
12.0
12.0
11.75 12 11.75 1,223,600 68,200 134,100 -0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52
52
52.10 52.30 50.90 1,099,100 48,100 143,600 -4.9
NAG
7.7
7.7
7.56 7.66 7.47 53,000 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 0 0 0 0
NAS
31.9
31.9
31.90 31.90 31.90 200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.06 14.06 14.06 0 0 0 0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.4
17.4
17.30 17.50 16.95 105,700 0 100 0.0
NBC
8.0
8.0
7.96 8.05 7.86 57,200 0 0 0
NBE
9.1
9.1
9.20 9.20 9.10 6,800 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.6
11.6
11.40 11.60 11.40 4,600 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
83.2
83.2
83.16 83.52 82.97 9,000 800 3,200 -0.2
ND2
32.5
32.5
32.97 32.97 32.51 600 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.69 9.78 9.60 95,500 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 1,500 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
6.6
6.6
6.70 6.70 5.70 21,400 0 0 0
NET
58.6
58.6
57.70 58.60 57.70 1,300 0 0 0
NFC
56.9
56.9
56.90 56.90 56.90 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.4
10.4
10.45 10.45 10.32 43,100 2,000 0 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHH
10.2
10.2
10.15 10.20 10.05 3,700 0 100 0.0
NHT
11.1
11.1
11.25 11.30 11.10 24,200 200 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.4
12.4
12.27 12.45 12.23 1,499,600 39,900 133,000 -1.3
NLG
26.0
26.0
25.56 26.15 25.56 934,600 147,500 51,400 2.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.9
44.9
44.89 45.38 44.21 29,200 0 0 0
NNT
57.5
57.5
57.30 57.49 57.30 1,000 0 0 0
NO1
5.0
5.0
4.95 4.96 4.91 12,400 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
11.3
11.3
11.33 11.33 11.33 500 0 0 0
NRC
5.9
5.9
6 6.10 5.90 581,400 0 21,400 -0.1
NSC
71.1
71.1
71.58 71.87 71.09 2,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.30 5 28,800 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
22.6
22.6
22.50 22.75 22.35 480,600 0 0 0
NTC
139.3
139.3
140.30 140.30 138.20 6,200 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 100 100 0 0.0
NTL
15.9
15.9
15.80 16 15.70 157,200 0 0 0
NTP
49.7
49.7
49.25 49.75 49.25 41,200 1,700 600 0.1
NTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 600 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.6
11.6
11.60 11.80 11.50 402,000 0 1,600 0.0
NVL
12.6
12.6
12.74 13.07 12.24 52,494,100 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.26 7.78 7.26 900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.10 4.50 4 600 0 0 0
OCB
10.4
10.4
10 10.43 9.96 5,038,700 0 0 0
OCH
8
8
7.90 8.10 7.40 144,400 0 0 0
ODE
45.9
45.9
46.20 46.20 45.80 20,400 0 0 0
OGC
3
3
3.01 3.07 2.94 726,100 0 0 0
OIL
14.4
14.4
14.24 14.63 14.24 1,575,500 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 500 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 17.91 3,600 0 0 0
ORS
13.0
13.0
12.85 13.10 12.80 1,835,600 0 0 0
PAC
20.2
20.2
20 20.23 19.95 90,600 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23.7
23.7
23.20 23.80 23.20 660,100 0 0 0
PAP
27
27
27 27 26.50 1,600 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 30,900 0 0 0
PAT
64.2
64.2
64.22 64.22 64.22 0 0 0 0
PBC
6
6
6 6 6 400 0 0 0
PBP
10.9
10.9
10.78 11.15 10.78 3,300 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19
19
18.80 19.15 18.55 2,155,200 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 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
20.7
20.7
20.93 20.93 20.75 103,600 2,300 800 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
17.8
17.8
17.86 17.86 17.76 1,100 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.1
106.1
108.66 108.66 106.12 300 0 0 0
PDR
15.3
15.3
15.25 15.40 14.90 7,030,200 0 0 0
PDV
9.1
9.1
9.01 9.15 9.01 2,800 0 0 0
PEG
3.9
3.9
3.60 4 3.60 700 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
47.6
47.6
46.19 47.62 43.81 645,800 0 0 0
PFL
2.2
2.2
1.80 2.20 1.80 29,800 0 0 0
PGB
10.4
10.4
10.33 10.60 10.33 8,900 0 0 0
PGC
12.3
12.3
12.42 12.42 12.33 15,200 0 0 0
PGD
22.9
22.9
22.94 22.94 22.94 100 0 0 0
PGI
18.1
18.1
18.05 18.10 18.05 300 0 0 0
PGN
7.5
7.5
7.10 7.50 7.10 300 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PGV
20.4
20.4
20.59 20.68 20.19 2,900 0 0 0
PHC
4.2
4.2
4.29 4.29 4.18 4,600 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
36.0
36.0
35.57 36.06 35.48 44,900 0 0 0
PHR
36.5
36.5
37.23 37.82 36.47 552,100 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
23.7
23.7
23.72 23.72 23.72 0 0 0 0
PIC
14.7
14.7
14.03 14.68 13.94 3,000 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
7.5
7.5
7 7.49 7 10,000 0 0 0
PIV
7.2
7.2
7 7.30 7 194,000 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
8.4
8.4
7.55 8.40 7.55 400 0 0 0
PLA
4.6
4.6
4 4.60 4 400 0 0 0
PLC
21.2
21.2
20.10 21.60 20.10 134,200 0 14,500 -0.3
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.06 4.23 4.05 125,400 0 0 0
PLX
37.8
37.8
37.51 38.47 37.51 1,384,800 0 0 0
PMB
10.2
10.2
10.17 10.17 10.17 0 0 0 0
PMC
132.8
132.8
123.36 132.81 123.06 600 0 0 0
PMG
7.0
7.0
6.12 6.96 6.12 500 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
35
35
34.50 35 34.50 600 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 100 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
6.2
6.2
5.10 6.20 5.10 600 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.4
65.4
65.20 65.70 64.50 433,300 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 100 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 15 14 11,600 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 0 0 0 0
POV
7.1
7.1
7 7.10 7 1,200 0 0 0
POW
13.6
13.6
13.55 13.65 13.40 5,639,500 0 0 0
PPC
9.8
9.8
9.81 9.81 9.75 140,100 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.8
25.8
25.71 25.81 25.71 8,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PPS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
PPT
15.6
15.6
15.60 15.60 15.40 219,200 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
11 11 10.50 1,900 0 0 0
PRE
27.1
27.1
26.87 27.07 26.87 1,300 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PSB
5.5
5.5
5.60 5.60 5.40 24,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.9
12.9
13.08 13.08 12.85 29,800 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.80 8.90 8.70 103,400 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 0 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 4,500 0 100 0.0
PTB
38.3
38.3
37.97 38.31 37.83 18,200 0 0 0
PTC
6.3
6.3
6.35 6.40 6.29 7,000 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
26.20 26.40 26.20 1,700 0 0 0
PTL
2.7
2.7
2.64 2.69 2.61 18,300 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
8.61 8.70 8.61 1,900 0 0 0
PTT
10.4
10.4
8 10.40 8 200 0 0 0
PTV
5.7
5.7
5.70 5.70 5.60 5,700 0 0 0
PTX
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PV2
2.2
2.2
2.40 2.40 2.10 43,300 0 0 0
PVB
26
26
26.50 26.50 25.50 41,200 0 0 0
PVC
14.6
14.6
14.50 14.70 14.40 541,900 0 0 0
PVD
18.0
18.0
17.56 17.97 17.50 1,622,000 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 49,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.3
68.3
67.64 68.52 67.20 15,500 3,000 1,400 0.1
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
19.6
19.6
19 19.60 19 6,200 0 0 0
PVO
6.4
6.4
6.40 6.50 6.30 5,200 0 0 0
PVP
16.6
16.6
16.42 16.79 16.23 376,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.1
32.1
31.50 32.08 31.42 1,521,900 53,500 314,200 -9.9
PVT
19.8
19.8
19.82 20 19.55 2,085,600 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
6.1
6.1
6.20 6.20 5.80 4,600 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
12.80 13.10 12.60 67,000 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
12.50 12.70 12.45 84,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 100 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 0 0 0 0
QNS
46.5
46.5
46.58 46.58 46.19 69,600 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 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
QSP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
11.9
11.9
11.90 12.10 11.90 190,300 0 0 0
RAL
83.0
83.0
81.39 83.03 81.39 1,300 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 10.98 10 41,000 0 0 0
REE
51.2
51.2
50.50 51.30 50.50 290,200 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
26.6
26.6
26.72 26.72 26.63 2,100 0 0 0
RYG
9.1
9.1
9.20 9.20 8.95 9,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32
32
32 32 32 200 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.20 9.40 9.20 21,000 0 0 0
SAB
44.4
44.4
43.74 45.00 43.74 625,500 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SAF
56
56
56 56 56 2,900 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.13 6.21 6.10 66,900 0 0 0
SAS
30.4
30.4
30.63 30.63 30.36 5,000 0 0 0
SAV
13.9
13.9
13.30 14 13.30 5,100 0 0 0
SB1
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SBA
27.2
27.2
27.20 27.20 27.20 0 0 0 0
SBB
18.8
18.8
18.41 18.81 18.41 300 0 0 0
SBD
8.0
8.0
7.97 7.97 7.97 0 0 0 0
SBG
10.7
10.7
10.79 10.83 10.58 289,800 0 0 0
SBH
39.5
39.5
39 40.10 39 1,900 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 364,400 0 0 0
SBT
20.2
20.2
20.05 20.20 19.70 607,700 0 0 0
SBV
6.6
6.6
6.60 6.70 6.60 500 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 1,000 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
74.1
74.1
72.50 78.80 72.50 44,300 500 0 0.0
SCI
11.9
11.9
11.80 12.10 11.70 14,400 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 6,000 0 0 0
SCL
17.5
17.5
17.35 17.61 17.35 30,400 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.4
5.4
5.35 5.35 5.22 758,300 0 0 0
SCS
48.4
48.4
48.38 48.57 48.19 68,200 0 0 0
SD2
6
6
6 6 6 15,200 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 800 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
11
11
11 11 10.80 10,200 0 0 0
SDA
2
2
2.30 2.30 2 240,200 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
8.9
8.9
8.90 8.90 8.90 200 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
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 1,000 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
46.7
46.7
42.89 46.66 42.89 2,300 0 0 0
SEB
40.7
40.7
40.72 40.72 40.72 100 0 0 0
SED
16.1
16.1
15.90 16.08 15.90 11,400 0 0 0
SEP
17.2
17.2
12.94 17.22 12.94 200 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
9.8
9.8
9.92 9.92 9.83 1,000 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 0 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SGB
12
12
12.10 12.10 12 10,100 0 0 0
SGC
108.6
108.6
108.59 108.59 108.59 1,800 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
10.2
10.2
9.88 10.15 9.88 2,300 0 0 0
SGN
53.4
53.4
53 53.40 52.90 1,400 0 0 0
SGP
23
23
23 23 22.60 23,300 0 0 0
SGR
11.5
11.5
11.75 11.75 11.46 145,800 0 0 0
SGS
12.5
12.5
12.47 12.47 12.47 1,500 0 0 0
SGT
15.6
15.6
15.60 15.60 15.60 3,000 0 0 0
SHA
4.0
4.0
4.04 4.04 3.80 10,100 0 0 0
SHB
13.8
13.8
13.55 13.80 13.50 52,279,700 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.3
6.3
5.80 6.30 5.80 2,600 0 0 0
SHI
14
14
14.20 14.20 14 103,100 0 0 0
SHN
3.4
3.4
3.40 3.40 3.20 9,200 0 0 0
SHP
33.6
33.6
32.07 33.58 32.07 5,900 0 0 0
SHS
17.7
17.7
17.00 17.77 16.42 18,804,100 3,945,200 106,100 70.0
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
51
51
51 51 50.70 142,900 0 0 0
SIV
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.05 44,500 0 0 0
SJE
13.7
13.7
13.60 13.70 13.60 4,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.9
21.9
22.50 22.50 21.90 400 0 0 0
SJM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SJS
51
51
51 51 50 7,700 0 0 0
SKG
8.6
8.6
8.67 8.67 8.50 160,700 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 300 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
147.2
147.2
149.10 149.10 147.20 6,000 500 300 0.0
SMA
8.4
8.4
8.50 8.50 8.42 2,700 0 0 0
SMB
38.6
38.6
38.70 38.70 38.50 3,000 0 0 0
SMC
11.2
11.2
10.95 11.20 10.95 217,100 0 0 0
SMN
7.9
7.9
7.90 7.90 7.50 25,600 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 200 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
27.5
27.5
27.46 27.46 27.37 900 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
23
23
20.40 23 20.40 1,300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 1,000 0 0 0
SRF
7.1
7.1
7.02 7.16 7.02 50,500 0 0 0
SSB
14.4
14.4
14.40 14.50 14.20 3,461,200 0 0 0
SSC
30
30
30 30 30 0 0 0 0
SSG
8
8
8 8 8 100 0 0 0
SSH
60.4
60.4
60.36 60.36 60.36 300 0 0 0
SSI
21.8
21.8
21.58 22.02 21.50 14,765,000 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.1
3.1
3.31 3.31 3.09 314,300 0 0 0
STB
66.1
66.1
66.50 67.60 66.10 5,310,300 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
STD
6.5
6.5
6.20 6.50 6.10 5,700 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21
21
21.10 21.10 20.90 102,700 0 0 0
STK
10.3
10.3
10.27 10.50 10.18 12,000 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 1,900 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
15.80 15.85 15.80 1,000 0 0 0
SVD
4.7
4.7
4.27 4.66 4.27 33,000 0 0 0
SVG
3.6
3.6
3.90 3.90 3.60 2,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.40 2.20 873,000 0 600 0.0
SVT
9.8
9.8
9.45 9.81 9.45 400 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 300 0 0 0
SZB
37.8
37.8
37.75 37.75 37.75 1,200 0 0 0
SZC
21.8
21.8
21.63 21.82 21.39 532,600 0 0 0
SZE
7.4
7.4
7.32 7.42 7.32 11,600 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.6
27.6
27.78 27.95 27.56 8,100 0 0 0
TA6
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TA9
9.9
9.9
10.08 10.08 9.91 600 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
29
29
28.95 29 28.15 128,300 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
32
32
31.95 32 31.50 3,500 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.6
31.6
31.90 32 31.45 11,052,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.8
13.8
13.68 13.91 13.55 2,705,800 0 0 0
TCI
12.3
12.3
11.50 12.30 11.50 955,200 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
30.4
30.4
30.80 30.80 30.20 17,500 0 0 0
TCM
20.7
20.7
20.50 20.70 20.40 221,800 0 0 0
TCO
13.3
13.3
13.65 14 13.25 243,800 0 0 0
TCR
2.3
2.3
2.24 2.29 2.24 18,600 0 0 0
TCT
18.1
18.1
18 18.05 18 4,100 0 0 0
TCW
29.6
29.6
29.71 29.71 29.34 1,500 0 0 0
TCX
40.3
40.3
40 41 39.70 1,007,600 0 0 0
TD6
7
7
7 7 6.90 29,500 0 0 0
TDB
41.0
41.0
41.98 41.98 41.00 500 0 0 0
TDC
9.7
9.7
9.60 9.69 9.55 15,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.49 2.50 2.45 51,100 0 0 0
TDH
3.9
3.9
3.98 3.98 3.79 88,300 0 0 0
TDM
58.2
58.2
57.05 59.77 57.05 400 0 0 0
TDP
26
26
26.18 26.18 25.95 150,200 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 2,500 0 0 0
TDT
6.7
6.7
6.62 6.70 6.62 21,000 0 0 0
TDW
44.8
44.8
44.79 44.79 44.79 100 0 0 0
TED
61.1
61.1
66.26 66.26 61.13 200 0 0 0
TEG
6.3
6.3
6.41 6.41 6.30 1,200 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
46.1
46.1
45.54 46.11 45.54 5,000 0 0 0
TGP
6.4
6.4
6 7.20 5.90 40,000 0 0 0
TH1
5.8
5.8
5.80 6 5.80 1,700 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
160
160
162.50 162.50 133.10 228,000 700 600 0.0
THG
37.3
37.3
36.95 37.26 36.95 49,500 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 4,200 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 29,300 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 8.20 8.11 49,500 1,000 0 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 9,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 372,800 7,200 0 0.0
TIN
125
125
125.50 128 125 12,200 0 0 0
TIP
16.9
16.9
17.04 17.04 16.90 10,500 0 0 0
TIS
4.8
4.8
4.80 4.80 4.60 1,700 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.1
10.1
10.60 10.90 10.10 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.39 11.39 1,600 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.6
8.6
8.53 8.57 8.50 374,100 0 0 0
TLG
47.8
47.8
47.61 48.15 47.41 100,000 0 0 0
TLH
4.6
4.6
4.52 4.55 4.51 120,700 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.7
51.7
51.50 51.70 51.50 500 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
43.1
43.1
44.32 44.32 43.12 3,100 0 0 0
TMS
36.7
36.7
35.51 36.71 35.28 4,800 0 0 0
TMT
12
12
11.95 12 11.95 3,100 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.3
12.3
11.71 12.28 11.71 1,800 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
30.19 30.19 30.19 0 0 0 0
TNG
17.7
17.7
17.57 17.76 17.47 281,600 55,200 14,800 0.8
TNH
9.6
9.6
9.59 9.60 9.43 51,700 0 0 0
TNI
4.8
4.8
4.68 4.85 4.66 31,700 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
10.0
10.0
10.15 10.15 9.61 4,800 0 0 0
TNW
12.5
12.5
10.80 12.50 10.80 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.4
172.4
174.27 175.25 172.41 11,600 0 0 0
TOT
14.4
14.4
14.27 14.35 13.84 10,900 10,200 0 0.2
TOW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
TPB
13.2
13.2
13.09 13.35 13.09 7,620,800 0 0 0
TPC
7.2
7.2
7.21 7.21 7.21 0 0 0 0
TPP
10
10
10 10 10 0 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
39.0
39.0
39.00 39.00 39.00 600 0 0 0
TRC
18.1
18.1
18.02 18.29 18.02 12,400 0 0 0
TRS
27.4
27.4
27.36 27.36 27.36 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
13.10 13.10 12.70 4,400 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TSA
15.1
15.1
15.15 15.20 14.90 107,000 0 0 0
TSB
23.5
23.5
23.50 23.50 23.50 1,100 0 200 0.0
TSC
2.3
2.3
2.64 2.65 2.34 721,800 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
35.8
35.8
35.79 35.79 35.79 1,000 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.8
7.8
7.85 7.85 7.57 21,600 0 0 0
TTA
10.8
10.8
10.30 10.85 10.15 1,272,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 2,000 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
2.35 2.38 2.27 670,900 0 0 0
TTG
14
14
16 16 14 4,600 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 8,000 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
13.6
13.6
13.53 13.71 13.43 20,100 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
21.05 21.05 20.68 57,200 0 0 0
TV2
29.3
29.3
28.30 29.60 28.25 176,800 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
13
13
13 13 13 100 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
7.5
7.5
7.42 7.60 7.42 71,000 0 0 0
TVC
8.6
8.6
8.70 8.70 8.60 187,600 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 40,400 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
10.35 10.54 9.67 828,100 0 0 0
TVS
12.1
12.1
11.96 12.15 11.96 48,900 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 2,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
4.60 4.80 4.30 3,700 0 0 0
TYA
17.1
17.1
17.03 17.12 17.03 8,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
3 3 2.80 1,900 0 0 0
UDJ
6.8
6.8
6.69 6.79 6.69 2,300 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 2,800 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7.30 7.30 6.70 10,300 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
8.9
8.9
8.90 9 8.90 2,200 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 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
6.1
6.1
6.10 6.10 5.80 8,000 0 0 0
VAB
10.5
10.5
10.35 10.60 10.30 887,800 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 100 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 0 0 0 0
VBB
12
12
11.91 12 11.73 14,300 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
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.6
4.6
5 5 4.50 109,000 0 15,100 -0.1
VC3
24.1
24.1
24.19 24.19 23.91 663,800 2,600 25,500 -0.6
VC6
16.8
16.8
18.26 18.26 16.68 4,900 1,000 0 0.0
VC7
8.4
8.4
8.30 8.40 8.20 62,500 2,600 0 0.0
VC9
4.8
4.8
5.20 5.20 4.60 43,800 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
VCB
61.4
61.4
61.19 61.98 60.89 4,431,300 0 0 0
VCC
8.7
8.7
8.55 8.73 8.55 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
17.5
17.5
17.55 17.64 17.33 2,799,100 0 0 0
VCI
24.5
24.5
24.30 24.85 24.05 7,880,500 0 0 0
VCK
32.2
32.2
32.20 32.50 31.80 4,025,400 0 0 0
VCM
7.8
7.8
7.40 7.80 7.40 3,100 0 0 0
VCP
23.8
23.8
24 24 23.80 26,900 0 0 0
VCR
41
41
41 41 41 0 0 0 0
VCS
36.2
36.2
36.31 36.69 36.12 33,500 700 0 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
10.50 10.50 10.50 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
40.5
40.5
40.53 40.53 40.53 2,000 0 0 0
VDS
13.8
13.8
13.40 13.80 13.40 392,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 200 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 0 0 0 0
VEA
34.6
34.6
34.60 34.60 34.40 153,500 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VEF
90.7
90.7
90.50 90.70 90.20 5,400 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
15
15
14.50 15 14.50 200 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.30 46.80 46.20 15,100 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 1,000 0 0 0
VFS
11.6
11.6
11.70 11.80 11.40 2,943,300 116,900 112,600 0.0
VGC
39.7
39.7
39.65 40.12 39.32 389,200 0 0 0
VGG
40.2
40.2
40 40.20 39.90 2,700 0 0 0
VGI
90.3
90.3
88.98 90.61 88.60 434,100 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.5
26.5
26.70 26.70 26.50 8,400 0 0 0
VGR
68.3
68.3
59.68 68.29 59.68 1,900 0 0 0
VGS
21.9
21.9
21.50 21.90 21.30 174,900 11,500 9,900 0.0
VGT
11.3
11.3
11.31 11.31 11.12 423,100 0 0 0
VGV
42.8
42.8
42.81 42.81 42.81 100 0 0 0
VHC
58
58
57.70 58.30 57.70 130,000 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 152,200 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 1.50 34,800 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 10.60 400 0 0 0
VHM
71.5
71.5
72.32 72.70 68.47 6,310,300 0 0 0
VIB
14.5
14.5
14.43 14.70 14.43 7,197,400 0 0 0
VIC
197.6
197.6
204.70 204.90 191 5,110,300 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.2
15.2
15.32 15.32 15.22 2,700 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 26,600 0 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 0 0 0 0
VIP
10.4
10.4
10.36 10.40 10.36 59,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.2
23.2
23.16 23.16 23.16 0 0 0 0
VIW
22.6
22.6
22.90 23.20 22.60 136,100 0 0 0
VIX
17.0
17.0
16.67 17.05 16.52 29,458,500 0 0 0
VJC
131.4
131.4
130.85 132.31 130 1,089,800 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 1,400 0 0 0
VLB
45.9
45.9
46.75 46.75 45.88 18,800 0 0 0
VLC
12.9
12.9
12.90 12.90 12.80 18,200 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15
15
15.10 15.10 15 2,200 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 0 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
14.9
14.9
15.26 15.26 14.88 4,200 0 0 0
VNB
14.3
14.3
14.40 14.40 14.30 2,500 0 0 0
VNC
35.1
35.1
34.60 35.10 33.90 9,300 0 0 0
VND
18.0
18.0
17.15 18.10 17 29,136,400 0 0 0
VNE
3.0
3.0
3.40 3.40 3.03 1,504,300 0 0 0
VNF
13.3
13.3
13.27 13.27 13.27 700 0 0 0
VNG
6.4
6.4
6.76 6.76 6.41 1,300 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
7
7
7 7 7 400 0 0 0
VNL
18.8
18.8
18.25 18.75 18.25 3,300 0 0 0
VNM
56.5
56.5
56.74 56.93 56.26 3,814,300 0 0 0
VNP
16.9
16.9
17.23 17.23 16.85 39,900 0 0 0
VNR
18.3
18.3
18.20 18.29 18.10 18,000 300 10,500 -0.2
VNS
8.1
8.1
8.05 8.05 8.05 400 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
324
324
320 324 320 1,800 0 0 0
VOS
11.4
11.4
11.38 11.47 11.28 428,600 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.8
25.8
25.73 26.07 25.44 12,339,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.2
23.2
22.99 23.36 22.58 17,200 0 0 0
VPG
3.0
3.0
3.05 3.05 2.95 201,700 0 0 0
VPH
3.8
3.8
3.70 3.76 3.69 7,600 0 0 0
VPI
55
55
56.64 56.64 54.45 1,445,100 0 0 0
VPL
92
92
89.80 92 88.20 721,900 0 0 0
VPR
6.9
6.9
6.91 6.91 6.91 100 0 0 0
VPS
8.1
8.1
8.14 8.14 8.07 5,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.6
26.6
26.60 26.90 26.50 897,300 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
12.65 13 12.20 5,500 0 0 0
VRE
29.0
29.0
29.94 30.03 28.39 6,191,400 0 0 0
VRG
15.2
15.2
15.39 15.39 15.20 2,900 0 0 0
VSA
18.3
18.3
19.40 19.40 18.30 300 0 0 0
VSC
19.7
19.7
19.15 20.15 18.95 4,468,600 0 0 0
VSE
8.3
8.3
8.27 8.27 8.27 500 0 0 0
VSF
26
26
26 26.10 25.80 18,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.26 41.31 40.97 1,800 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 1,200 0 0 0
VSM
14.4
14.4
13.30 14.40 13.30 2,000 0 0 0
VSN
13.4
13.4
13.39 13.39 13.39 200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.1
12.1
12.54 12.77 12.12 1,300 0 0 0
VTC
12.1
12.1
11.91 12.08 11.67 13,500 0 0 0
VTD
5.1
5.1
4.90 5.10 4.70 407,500 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
9.40 9.40 9.40 0 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
38.7
38.7
37.54 38.74 37.54 6,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.05 11.10 10.96 374,700 0 0 0
VTP
56.1
56.1
55.47 56.49 55.21 387,500 0 0 0
VTQ
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTR
10
10
10.10 10.10 10 2,600 0 0 0
VTV
12.6
12.6
13.60 13.70 12.60 184,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.40 1,011,400 0 0 0
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
76.2
76.2
74.84 78.47 73.75 206,900 0 0 0
VW3
9.9
9.9
8.40 10.10 8.40 400 0 0 0
VWS
19.7
19.7
19.70 19.70 19.70 100 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 0 0 0 0
WSS
6.6
6.6
6.60 6.70 6.40 16,400 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 2,400 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 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10.2
10.2
10 10.20 10 232,200 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15
15
14.40 15 14.40 22,400 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
9.0
9.0
9.04 9.05 8.96 325,800 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
317.5
317.5
325.63 326.03 303.71 45,069,748 5,402,945 1,296,426 77.5
126.0
126.0
125.96 125.98 125.46 19,978,467 160,052 61,701 7.1
1,974.6
1,974.6
1,971.77 1,991.08 1,961.88 302,178,000 43,224,361 56,196,488 -465.0
1,819.0
1,819.0
1,824.18 1,831.65 1,798.05 664,719,500 68,047,969 83,760,433 -691.8

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