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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/07/2026

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 27/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 20/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 13/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 06/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 01/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
7.1
7.1
6.99 7.05 6.98 493,300 25,300 6,400 0.1
AAH
2.6
2.6
2.70 2.70 2.50 194,700 0 0 0
AAM
6.5
6.5
6.52 6.52 6.14 18,300 0 0 0
AAN
16
16
15.85 16 15.80 226,500 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 463,100 0 0 0
AAT
2.8
2.8
2.76 2.80 2.71 128,900 0 48,200 -0.1
AAV
7
7
7.10 7.10 6.80 858,100 0 0 0
ABB
16.1
16.1
16 16.09 15.91 479,700 6,200 500 0.1
ABC
10.3
10.3
10.40 10.40 10.30 1,700 0 0 0
ABI
19.2
19.2
19.30 19.30 19.20 23,200 0 0 0
ABR
11.6
11.6
11.45 11.60 11.45 1,700 0 0 0
ABS
3.0
3.0
3 3.05 3 208,600 0 0 0
ABT
54.1
54.1
55 55 54.10 5,200 0 1,100 -0.1
ABW
12.8
12.8
12.80 12.90 12.60 409,400 0 0 0
ACB
22.7
22.7
22.65 22.80 22.45 10,671,800 241,000 501,300 -5.9
ACC
11.2
11.2
11.60 11.75 11.20 74,300 0 0 0
ACE
34.2
34.2
35.17 35.17 34.21 200 0 0 0
ACG
33
33
33.80 33.80 33 2,200 0 0 0
ACL
12.6
12.6
12.55 12.55 12.55 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
43.9
43.9
43.90 44 43.70 542,500 17,400 184,300 -7.3
ADC
17.4
17.4
17.40 17.40 17.40 200 0 0 0
ADG
8.4
8.4
8.45 8.45 8.40 3,100 100 0 0.0
ADP
23
23
23 23 22.95 2,600 0 2,400 -0.1
ADS
8.3
8.3
8.30 8.34 8.30 305,100 600 0 0.0
AFX
10.2
10.2
10.15 10.15 10 74,700 0 0 0
AG1
10.7
10.7
10.70 10.70 10.70 2,500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.6
10.6
10.68 10.73 10.55 141,200 0 0 0
AGM
2
2
2 2 2 0 0 0 0
AGP
34.6
34.6
34.60 34.60 34 6,500 0 0 0
AGR
14.1
14.1
13.96 14.10 13.82 445,000 40,800 3,400 0.6
AGX
157.2
157.2
180.17 180.17 157.16 1,700 0 0 0
AIC
8.4
8.4
8.40 8.50 8.40 2,500 0 0 0
AIG
43.5
43.5
43.66 43.92 43.23 50,600 0 0 0
ALC
23.1
23.1
23 23.10 22.90 5,500 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7
7
7 7.10 6.90 16,700 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 300 0 100 0.0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
7.2
7.2
7.48 7.48 7.00 56,000 0 0 0
AMV
1.4
1.4
1.50 1.50 1.40 429,700 0 0 0
ANI
22.4
22.4
22.40 22.40 22.40 100 0 0 0
ANT
26.7
26.7
26.80 26.80 25.60 4,300 0 0 0
ANV
21.4
21.4
21.30 21.45 21.20 449,800 10,100 52,700 -0.9
APC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
APF
47.8
47.8
47.40 47.80 47.40 74,300 0 0 0
APG
5.1
5.1
4.70 5.07 4.70 276,100 12,700 7,500 0.0
APH
5.5
5.5
5.50 5.52 5.48 54,300 0 0 0
API
6.3
6.3
6.10 6.30 6 166,200 0 3,600 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 4,500 0 0 0
APS
6.8
6.8
6.80 7 6.80 177,000 3,100 3,000 0.0
APT
1.7
1.7
1.70 1.70 1.70 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
16.9
16.9
16.90 16.90 16.90 200 0 0 0
ASM
6.0
6.0
6.01 6.07 6 398,800 20,600 0 0.1
ASP
9.6
9.6
9.03 9.66 9.03 288,700 4,000 4,900 0.0
AST
61.8
61.8
61.75 61.75 60.83 1,300 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
46.0
46.0
41.21 46.03 40.93 1,800 0 0 0
AVG
9.1
9.1
9 9.10 8.90 12,100 0 0 0
BAB
12.1
12.1
12.20 12.40 11.40 43,100 0 400 0.0
BAF
29.8
29.8
29.65 29.80 29.55 777,600 0 30,900 -0.9
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
7.7
7.7
7.80 7.80 7.70 600 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
12.9
12.9
12.95 12.95 12.95 200 0 100 0.0
BCA
20.8
20.8
20.80 20.90 20.80 9,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.90 7.10 6.90 19,300 0 0 0
BCE
8.4
8.4
8.01 8.35 7.94 48,900 0 6,700 -0.1
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
52.8
52.8
52.40 52.90 52.40 261,400 5,200 1,500 0.2
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.6
33.6
33.92 33.92 33.57 1,100 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 1,600 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
28
28
28 28 28 0 0 0 0
BFC
53.3
53.3
52.68 53.71 52.03 219,300 8,800 5,600 0.2
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
22
22
22 22 22 800 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
27.28 28.42 27.28 2,200 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 200 0 0 0
BIC
22.1
22.1
22.01 22.10 22.01 20,200 0 17,200 -0.4
BID
39.8
39.8
39.23 40.02 39.18 5,674,800 1,065,000 789,700 11.7
BIG
4.8
4.8
4.80 5 4.70 246,800 0 0 0
BIO
12
12
12 12 12 0 0 0 0
BKC
15.6
15.6
15.31 15.93 15.31 7,300 0 0 0
BKG
2.5
2.5
2.43 2.47 2.42 21,400 0 0 0
BLF
2.8
2.8
2.90 2.90 2.50 2,000 0 0 0
BLI
8
8
8 8 7.70 14,200 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
21.70 21.80 21.70 1,000 0 0 0
BMC
12.5
12.5
12.35 12.60 12.35 2,200 0 1,200 0.0
BMD
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 200 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.7
13.7
13.75 13.85 13.66 108,900 100 21,000 -0.3
BMJ
12.3
12.3
11 12.60 9.50 14,700 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
152.9
152.9
152.30 154.60 152.30 71,900 17,400 4,500 2.0
BMS
13.9
13.9
13.90 13.90 13.70 107,000 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNW
19.5
19.5
18.90 19.50 18.90 800 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.60 3.70 3.60 900 0 0 0
BQP
17
17
17 17 17 200 0 0 0
BRC
11.1
11.1
11.34 11.34 11.11 600 300 0 0.0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
23.3
23.3
23.79 23.79 23.32 800 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 400 0 0 0
BSI
36
36
35.50 36.30 35.50 312,100 0 5,900 -0.2
BSL
13
13
12.60 13 12.60 5,400 0 0 0
BSP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
25.2
25.2
23.98 25.51 23.98 11,720,300 964,200 292,800 16.7
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 200 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.0
20.0
20.00 20.09 20.00 1,700 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.71 7.77 7.71 4,500 0 200 0.0
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 600 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
18
18
18 18 18 300 0 0 0
BTW
74.5
74.5
74.50 74.50 74.50 0 0 0 0
BVB
13.9
13.9
13.90 14.10 13.80 2,915,100 100 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64
64
64.50 64.80 63.70 266,100 11,100 50,000 -2.5
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.5
27.5
27.10 27.60 26.90 393,800 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 500 500 0 0.0
BWE
44.0
44.0
44.86 44.86 43.74 19,600 0 10,700 -0.5
BWS
32.8
32.8
33.00 33.00 32.81 1,700 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.9
14.9
14.65 14.95 14.65 5,000 0 0 0
C47
9.3
9.3
9.10 9.35 8.90 32,000 1,000 0 0.0
C4G
6.7
6.7
6.70 6.70 6.60 109,500 0 0 0
C69
18.7
18.7
18 18.80 18 734,300 41,500 44,200 0.0
C92
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.7
5.7
5.90 5.90 5.70 7,500 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 100 0 0 0
CAP
48.7
48.7
48.20 48.80 48.20 46,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15
15
15 15 14.80 7,400 0 0 0
CBI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CBS
24
24
24 24 24 1,000 0 0 0
CC1
31.7
31.7
31.71 31.71 31.71 0 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCC
7.5
7.5
7.16 7.47 7.16 1,300 0 0 0
CCI
17.7
17.7
18.44 18.44 17.70 1,000 0 0 0
CCL
4.3
4.3
4.12 4.30 4.12 131,200 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 2,000 0 0 0
CCS
7.9
7.9
7.90 7.90 7.90 100 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
19.9
19.9
19.90 20.10 19.50 144,300 2,100 4,000 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.6
27.6
26.80 27.70 26.50 12,300 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.27 12.27 11.60 17,900 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 5,000 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.9
14.9
14.70 15.10 14 3,624,600 3,100 336,500 -4.9
CET
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.0
26.0
26.01 26.20 26.01 30,300 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 1,100 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.0
7.0
6.78 6.99 6.70 4,200 0 0 0
CII
17.5
17.5
17.55 17.70 17.40 5,066,900 72,300 78,400 -0.1
CIP
1.9
1.9
1.90 1.90 1.90 3,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
54.0
54.0
53.89 54.31 53.89 900 0 0 0
CKD
23
23
23 23 23 0 0 0 0
CKG
6.7
6.7
6.75 6.75 6.65 47,000 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
52.2
52.2
52.21 52.21 52.21 1,300 0 0 0
CLH
21
21
20.80 21.20 20.80 300 0 0 0
CLI
26.3
26.3
26.60 26.70 26.30 45,400 0 0 0
CLL
27.7
27.7
27.86 27.86 27.68 1,400 0 0 0
CLM
53.2
53.2
47.60 53.23 47.60 1,500 0 0 0
CLW
59
59
58 59 58 9,000 0 0 0
CLX
13.9
13.9
13.93 13.93 13.74 48,400 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
18.6
18.6
18.60 18.60 18.60 4,800 0 0 0
CMF
397.9
397.9
397.90 397.90 397.90 0 0 0 0
CMG
27.4
27.4
27 27.50 27 193,800 3,900 98,100 -2.6
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
23.9
23.9
22.80 23.90 22.70 4,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7
7
7.30 7.30 6.40 217,400 0 0 0
CMT
11.9
11.9
11.60 11.90 11.60 4,600 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.7
5.7
5.66 5.69 5.62 9,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.4
31.4
31.40 31.40 31.40 100 0 0 0
CNG
21.1
21.1
21.10 21.10 21 25,300 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 100 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
30.7
30.7
30.60 30.70 30.60 8,500 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6.1
6.1
5.99 6.24 5.93 912,400 28,000 0 0.2
CRE
7.1
7.1
7.14 7.14 7 192,800 1,600 300 0.0
CRV
26
26
26 26 26 0 0 0 0
CSC
12.2
12.2
12.40 12.50 12.10 9,200 0 0 0
CSI
16
16
16 16 16 100 0 0 0
CSM
13.2
13.2
12.85 13.20 12.65 479,700 2,300 0 0.0
CST
11
11
11.20 11.20 10.80 23,400 0 0 0
CSV
23.5
23.5
23.45 23.50 23.25 187,600 29,400 700 0.7
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CTB
16.1
16.1
15.84 16.12 15.84 3,200 0 500 0.0
CTD
72.5
72.5
72.60 72.70 71.70 353,800 5,800 48,200 -3.0
CTF
17.5
17.5
17.25 17.50 16.75 273,900 11,600 19,000 -0.1
CTG
33.9
33.9
33.53 34.13 33.53 7,093,300 685,300 564,400 4.1
CTI
18.4
18.4
18.59 18.59 18.23 179,000 0 3,400 -0.1
CTP
8.8
8.8
9 9.10 8.80 56,700 0 0 0
CTR
75.4
75.4
74.39 75.61 74.39 186,100 21,600 12,500 0.8
CTS
26.8
26.8
26.20 26.90 26 1,739,800 12,600 142,400 -3.4
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.7
5.7
5.60 5.70 5.60 16,900 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 128,200 0 0 0
CVT
25.7
25.7
26 26 25.50 1,000 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.1
11.1
10.63 11.07 10.63 4,100 0 0 0
D2D
25.8
25.8
25.85 26.01 25.85 18,700 600 6,300 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.4
14.4
14.40 14.40 14.40 500 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.19 3.20 3.17 110,500 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 0 0 0 0
DBC
18.5
18.5
18.50 18.65 18.50 1,039,500 1,000 39,200 -0.7
DBD
49.1
49.1
49.54 49.92 49.06 30,800 1,400 0 0.1
DBM
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DBT
13
13
12.20 13 12.20 6,100 0 0 0
DC1
6.6
6.6
5.40 6.60 5.40 1,300 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
7.2
7.2
7.10 7.27 7.09 93,400 11,800 900 0.1
DCF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.2
38.2
37.70 38.20 37.60 402,500 0 0 0
DCM
33.6
33.6
33.47 33.85 33.33 1,140,500 62,200 232,000 -6.0
DCR
5.8
5.8
5.80 5.80 5.80 200 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
140.9
140.9
140.90 140.90 140.90 0 0 0 0
DDB
9.6
9.6
9.70 9.70 9.60 200,000 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DDV
22.7
22.7
22.70 22.90 22.60 316,000 0 17,000 -0.4
DFC
29
29
28.80 29.50 28.80 3,800 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
42.8
42.8
42.69 43.09 42.69 614,900 4,700 123,600 -5.7
DGT
3.8
3.8
3.90 3.90 3.80 50,100 0 0 0
DGW
39.2
39.2
39.22 39.86 38.83 850,000 77,100 470,400 -15.7
DHA
48.5
48.5
48 48.75 48 29,600 0 5,500 -0.3
DHB
10.8
10.8
10.80 10.90 10.80 6,300 0 0 0
DHC
33.6
33.6
33.71 33.71 33.13 149,000 65,300 18,700 1.6
DHD
27.9
27.9
28 28 27.90 600 0 0 0
DHG
88.7
88.7
88.32 88.89 88.32 4,100 0 100 0.0
DHM
6.3
6.3
6.17 6.30 6.17 11,900 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
DHP
10.5
10.5
10.40 10.50 10.40 1,700 0 0 0
DHT
58.6
58.6
58.82 58.91 58.64 1,200 0 0 0
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
11.8
11.8
11.84 11.89 11.75 2,062,500 7,400 40,000 -0.4
DIH
7.6
7.6
7.74 7.74 7.57 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5
5
5.10 5.10 5 374,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.61 2.58 925,100 300 90,900 -0.2
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
56.5
56.5
56.54 56.54 56.54 0 0 0 0
DMN
7.1
7.1
7.14 7.50 7.14 12,000 0 0 0
DNA
22.6
22.6
22.56 22.56 22.56 0 0 0 0
DNC
48.5
48.5
48.51 48.51 48.51 300 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.8
7.8
7.71 7.81 7.71 2,400 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
18.6
18.6
18.60 18.60 18.60 200 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.3
11.3
11.32 11.32 11.32 0 0 0 0
DP1
26.9
26.9
26.92 26.92 26.92 100 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
63.6
63.6
63.60 63.70 63.10 4,700 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
38
38
37.60 38 37.50 413,200 0 1,600 -0.1
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.6
21.6
21.72 21.91 21.53 1,873,200 199,100 569,600 -8.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.0
39.0
38.95 38.95 38.75 123,900 0 7,100 -0.3
DQC
9.2
9.2
9.07 9.25 9.07 1,700 0 0 0
DRC
11.8
11.8
11.80 11.85 11.75 102,300 0 200 0.0
DRG
8.1
8.1
8.13 8.13 8.13 0 0 0 0
DRH
2.0
2.0
2 2.02 2 74,300 0 0 0
DRI
12.3
12.3
12.41 12.50 12.22 489,300 0 0 0
DRL
42.9
42.9
42.98 42.98 42.50 4,300 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DSC
13.0
13.0
12.85 12.95 12.80 35,900 700 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.5
22.5
22.50 22.70 22.45 491,700 39,400 61,200 -0.5
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.6
14.6
14.40 14.60 14.40 100,500 0 0 0
DSN
37.5
37.5
37.55 37.55 37 4,000 100 0 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12.5
12.5
11.40 12.50 11.40 842,300 0 0 0
DTA
3.7
3.7
3.70 3.70 3.60 6,700 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.6
13.6
13 13.90 13 217,000 0 0 0
DTG
15.9
15.9
15.90 15.90 15.90 100 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 6,500 0 0 0
DTK
11.1
11.1
11.30 11.30 11.10 1,100 0 0 0
DTL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DTP
76.3
76.3
76.27 76.27 76.27 100 0 0 0
DTT
17.7
17.7
17.75 17.75 17.70 200 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
6.3
6.3
6.30 6.40 6.20 62,400 0 0 0
DVN
19.1
19.1
19.08 19.08 18.90 20,900 0 0 0
DVP
68.3
68.3
68.72 68.72 68.14 12,700 4,200 3,500 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
12.6
12.6
12.56 12.56 12.56 0 0 0 0
DXG
12.7
12.7
12.55 12.75 12.55 4,597,800 124,500 184,500 -0.8
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.7
13.7
13.40 13.70 13.30 185,700 0 0 0
DXS
7.2
7.2
7.28 7.32 7.20 823,400 2,000 700 0.0
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
23.2
23.2
23.50 23.50 23.20 600 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
21.1
21.1
20.90 21.30 20.90 3,668,500 63,100 900 1.3
EIC
19.7
19.7
19.20 19.70 19 2,600 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 0 0 0 0
EIN
2.1
2.1
2 2.10 2 1,400 0 0 0
ELC
16.9
16.9
16.81 16.91 16.72 432,500 0 59,900 -1.0
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.5
17.5
17.52 17.52 17.52 0 0 0 0
EVE
9
9
8.97 9 8.60 21,900 0 300 0.0
EVF
13.3
13.3
13.20 13.50 13.20 1,866,900 0 78,700 -1.1
EVG
5.4
5.4
5.42 5.47 5.40 141,000 4,400 0 0.0
EVS
5.5
5.5
5.60 5.60 5.50 171,400 0 0 0
F88
80.3
80.3
77.90 82 77.30 255,900 100 6,200 -0.5
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.2
3.2
3.14 3.23 3.14 32,100 0 0 0
FCN
12.2
12.2
12.05 12.25 12 416,700 46,000 3,200 0.5
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
20
20
18.90 20.30 18.90 1,500 0 0 0
FGL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.0
28.0
28.01 28.01 28.01 700 0 0 0
FIC
17.7
17.7
16.60 18 16.10 9,800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.2
5.2
5.18 5.25 5.13 34,300 0 300 0.0
FIT
3.8
3.8
3.74 3.85 3.74 251,400 0 0 0
FMC
35.7
35.7
35.75 35.75 35.25 4,600 1,200 400 0.0
FOC
63.5
63.5
63.53 63.96 62.84 48,400 6,300 100 0.5
FOX
76
76
74.40 76.50 74.20 118,000 0 0 0
FPT
66.3
66.3
64 66.55 63.91 11,630,500 959,200 241,300 51.7
FRC
25
25
25 25 25 3,000 0 0 0
FRM
9.1
9.1
9.09 9.09 9.09 200 0 0 0
FRT
122.1
122.1
120.30 122.20 119.50 132,200 14,200 29,400 -1.8
FSO
8
8
8 8 8 0 0 0 0
FT1
39.3
39.3
39.34 39.34 39.34 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
26.9
26.9
26.75 27.10 26.55 1,119,600 130,700 45,100 2.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.30 10.40 9.90 90,500 0 0 0
GAS
75.8
75.8
75.31 77.65 75.31 741,600 9,600 120,900 -8.8
GCB
8.3
8.3
6.90 8.30 6.90 200 0 0 0
GCF
18.6
18.6
18.40 18.60 18.40 6,700 200 0 0.0
GDA
12.5
12.5
12.55 12.55 12.45 37,400 0 0 0
GDH
9.3
9.3
9.80 10.20 9.10 28,200 0 0 0
GDT
16.8
16.8
16.70 16.80 16.70 6,300 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
90.2
90.2
92.26 92.26 90.18 1,140,800 1,700 23,000 -1.9
GEG
14
14
14 14.50 13.95 646,800 5,700 12,300 -0.1
GEL
31.9
31.9
32.30 32.30 31.70 1,430,300 8,500 180,000 -5.5
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
31.1
31.1
31.55 31.60 30.95 8,134,300 17,700 159,400 -4.4
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.3
26.3
26 26.30 26 1,700 0 0 0
GIC
12.3
12.3
11.20 12.30 11.20 4,000 100 0 0.0
GIL
11.8
11.8
11.60 11.90 11.60 65,900 0 400 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
23.1
23.1
23.11 23.11 23.11 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
4 4 4 100 0 0 0
GMD
49.5
49.5
49.07 49.53 48.87 685,700 200 408,900 -30.1
GMH
7.5
7.5
7.50 7.50 7.49 500 0 0 0
GMX
15.5
15.5
15.53 15.53 15.53 100 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
2 2.10 2 17,500 0 0 0
GSM
27.4
27.4
27.76 27.76 27.40 700 0 0 0
GSP
10.1
10.1
10 10.14 10 17,900 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.2
33.2
32.90 33.20 32.80 1,373,400 1,000 27,100 -0.9
GVT
82.7
82.7
78.93 82.68 78.93 200 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 100 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15.2
15.2
15.10 15.30 15.05 1,988,300 0 16,900 -0.3
HAH
49.5
49.5
50.05 50.34 49.47 556,700 500 106,200 -5.5
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 500 0 0 0
HAP
6.9
6.9
6.79 6.86 6.75 98,200 0 0 0
HAR
3.2
3.2
3.21 3.24 3.20 34,400 1,000 0 0.0
HAS
7.7
7.7
7.71 7.71 7.71 11,000 0 11,000 -0.1
HAT
26.6
26.6
26.62 26.62 26.62 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.7
9.7
9.54 9.68 9.43 247,800 13,500 0 0.1
HBC
4.9
4.9
5 5 4.90 746,400 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 100 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 1,000 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
21.9
21.9
21.91 21.91 21.91 0 0 0 0
HCD
6.8
6.8
6.88 6.88 6.80 12,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.2
24.2
23.71 24.40 23.58 4,627,400 501,500 11,100 13.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 200 0 0 0
HD6
8.5
8.5
8.90 8.90 8.50 6,900 0 0 0
HD8
7.0
7.0
7.05 7.05 7.05 0 0 0 0
HDA
7.7
7.7
7 7.70 7 4,900 0 0 0
HDB
21.3
21.3
20.68 21.40 20.68 20,462,000 3,545,500 232,900 87.9
HDC
15.1
15.1
15 15.10 14.95 558,300 0 101,400 -1.5
HDG
20.8
20.8
20.80 20.85 20.65 838,300 10,700 125,600 -2.4
HDM
33.8
33.8
33.80 33.80 33.80 0 0 0 0
HDP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
30
30
30.50 30.50 30 2,000 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HEP
12
12
12 12 12 20,000 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
142.5
142.5
142.50 142.50 142.50 200 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
75.2
75.2
76 76 75.10 700 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 792,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.62 14.23 13.62 1,605,700 71,900 122,400 -0.8
HHS
11.3
11.3
11.35 11.40 11.15 1,194,600 14,500 20,500 -0.1
HHV
10.9
10.9
10.95 11 10.86 3,050,300 63,800 499,300 -5.0
HID
4.2
4.2
4.11 4.20 4.09 299,600 400 0 0.0
HII
5.5
5.5
5.52 5.60 5.52 195,000 2,800 5,500 0.0
HIO
7.8
7.8
7.90 7.90 7.80 1,700 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HJS
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15.3
15.3
14.42 15.29 14.42 22,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.1
10.1
10.30 10.30 10.10 2,000 0 0 0
HLD
15.0
15.0
14.93 15.13 14.36 14,000 1,000 400 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
10.7
10.7
10.95 10.95 10.55 4,300 0 0 0
HMD
16
16
16 16 16 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
9.8
9.8
9.80 9.80 9.70 5,600 0 0 0
HMS
31.9
31.9
31.80 32 31.60 6,100 0 0 0
HNA
22.5
22.5
22.45 22.45 22.45 100 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.8
9.8
9.96 9.96 9.77 9,300 0 0 0
HNF
23
23
23 23 23 100 0 0 0
HNG
7.1
7.1
7.20 7.40 7.10 3,589,200 190,000 3,000 1.4
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.6
8.6
8.60 8.70 8.50 363,800 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.5
33.5
33.60 33.80 33.45 45,400 800 7,000 -0.2
HPB
20
20
20 20 20 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.30 2,800 0 0 0
HPG
23.5
23.5
23.40 23.55 23.35 14,937,400 91,300 2,498,300 -56.5
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 200 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 2,000 0 0 0
HPT
29
29
28.20 29 28.20 7,500 5,000 0 0.1
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.2
4.2
4.20 4.27 4.19 303,500 9,500 0 0.0
HQC
2.5
2.5
2.54 2.56 2.53 1,201,900 0 4,200 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
38.5
38.5
38.50 38.60 38.50 2,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.70 11.75 11.65 2,378,500 0 88,500 -1.0
HSL
8.0
8.0
8.10 8.19 7.70 364,500 4,000 11,800 -0.1
HSM
6.6
6.6
6.60 6.60 6.60 500 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 1,800 0 0 0
HT1
13.2
13.2
13.14 13.24 13.14 82,500 2,200 100 0.0
HTC
38.3
38.3
38.32 38.32 38.32 0 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HTG
33.8
33.8
33.75 33.83 33.50 4,700 0 0 0
HTI
19.9
19.9
20.20 20.20 19.90 81,900 900 0 0.0
HTL
19.5
19.5
19.61 19.61 19.51 900 0 0 0
HTM
10
10
10 10 10 5,100 0 0 0
HTN
4.8
4.8
4.72 4.90 4.72 105,300 5,800 1,000 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 900 0 0 0
HU1
5.7
5.7
5.72 5.72 5.72 500 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 200 0 0 0
HU4
9.1
9.1
9.12 9.12 9.12 100 0 0 0
HU6
4
4
3.80 4 3.80 400 0 0 0
HUB
11.1
11.1
11.12 11.12 10.99 28,600 200 0 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.3
15.3
15.30 15.30 15.10 602,600 300 200 0.0
HVA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HVH
10.2
10.2
10.15 10.20 10.10 127,200 3,000 0 0.0
HVN
24
24
23.40 24 23.25 1,114,500 397,400 46,600 8.3
HVT
24.3
24.3
24.03 24.32 24.03 13,500 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 3,900 0 0 0
HWS
14.3
14.3
14.45 14.45 14.26 300 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 0 0 0 0
ICF
2.6
2.6
2.50 2.60 2.50 2,600 0 0 0
ICG
15.4
15.4
15.20 15.50 15.20 3,400 0 0 0
ICI
9
9
9 9 9 300 0 0 0
ICN
27.1
27.1
27.51 27.51 27.12 2,600 0 0 0
ICT
16.4
16.4
16.40 16.64 16.40 1,100 0 0 0
IDC
36.3
36.3
36.21 36.56 35.69 955,700 49,800 398,400 -14.3
IDI
5.7
5.7
5.66 5.71 5.65 133,000 1,000 0 0.0
IDJ
4.3
4.3
4.30 4.50 4.20 527,100 0 4,200 0.0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.5
22.5
21.80 22.50 21.80 12,700 0 0 0
IFS
15.7
15.7
15.68 15.68 15.68 0 0 0 0
IJC
9.1
9.1
9.14 9.24 9.11 610,800 300 17,000 -0.2
ILA
7.1
7.1
7.30 7.30 7.10 7,800 0 0 0
ILB
20.3
20.3
20.33 20.47 20.28 88,300 0 0 0
ILC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ILS
23.5
23.5
21.10 23.50 21.10 13,100 0 0 0
IME
45
45
45 45 45 200 0 0 0
IMP
41.2
41.2
40.55 41.29 40.50 11,700 200 5,600 -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
36.8
36.8
36.80 36.80 36.80 100 0 0 0
IPA
13.7
13.7
13.57 13.74 13.39 42,200 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 1,000 0 0 0
IST
33.8
33.8
33.78 33.78 33.78 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.5
10.5
10.55 10.60 10.32 140,500 0 0 0
ITD
13.3
13.3
12.88 13.35 12.84 4,600 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 48,300 0 0 0
ITS
3.7
3.7
3.50 3.70 3.50 9,800 0 0 0
IVS
6.8
6.8
6.66 6.76 6.66 8,600 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.5
3.5
3.55 3.55 3.50 103,400 5,400 0 0.0
KBC
29.8
29.8
30.45 30.45 29.80 1,516,700 8,700 270,400 -7.8
KCB
10.0
10.0
9.79 10.17 9.79 13,500 0 0 0
KDC
50.0
50.0
49.65 50.10 49.55 178,900 0 16,500 -0.8
KDH
19.9
19.9
19.68 20.09 19.64 2,945,100 25,800 100 0.6
KDM
20.3
20.3
21.10 21.10 19 2,300 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,400 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.92 4.94 4.90 2,392,300 0 11,200 -0.1
KHP
9.6
9.6
9.60 9.71 9.56 12,800 0 0 0
KHS
12.4
12.4
12.30 12.40 12.30 7,000 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 100 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.8
12.8
12.78 12.90 12.66 1,011,800 55,600 36,300 0.3
KMR
2.5
2.5
2.45 2.54 2.45 4,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
37 37.10 36.70 328,500 3,100 13,800 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
14.80 14.85 14.65 416,300 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
78.7
78.7
78.30 79.50 78.30 158,600 100 4,200 -0.3
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
154
154
155.50 155.50 153.80 15,600 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 21.79 20.34 1,900 0 0 0
KTS
20.4
20.4
20.30 22.20 20.30 106,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.40 1.30 861,200 0 100 0.0
L10
20.5
20.5
20.10 20.50 20.10 300 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
20.9
20.9
18.80 21 18.80 23,300 700 900 0.0
L18
16.7
16.7
16.80 16.80 16.40 9,100 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
28.1
28.1
29 29 27.80 38,800 0 0 0
L43
2.5
2.5
2.50 2.50 2.50 100 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
25.4
25.4
25.40 25.40 23.75 104,700 400 100 0.0
LAI
9.2
9.2
9.17 9.17 9.17 0 0 0 0
LAS
12.8
12.8
12.94 13.04 12.76 145,800 2,700 0 0.0
LAW
25
25
25 25 25 0 0 0 0
LBE
15.9
15.9
15.90 16.30 15.50 11,800 100 0 0.0
LBM
29.3
29.3
29 29.30 28.10 2,200 900 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.68 8.68 8.55 391,500 0 9,100 -0.1
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.3
3.3
3.24 3.35 3.23 303,800 9,100 21,200 0.0
LDP
8.1
8.1
8.30 8.40 8.10 106,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 1,000 0 0 0
LG9
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.05 5.08 5.04 35,300 0 0 0
LHC
46.7
46.7
45 46.70 45 1,100 0 0 0
LHG
26.6
26.6
26.13 26.59 26.13 195,200 2,900 31,700 -0.8
LIC
28.8
28.8
28.80 28.80 28.80 200 0 0 0
LIG
3.8
3.8
3.70 3.80 3.70 49,400 0 0 0
LIX
27.5
27.5
27.80 27.80 27.45 5,500 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
21.4
21.4
19.50 21.80 19.50 6,700 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
14.7
14.7
12.81 14.67 12.81 1,000 0 0 0
LMC
6
6
6 6 6 100 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8.6
8.6
8.73 8.73 8.63 600 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.1
53.1
53.90 54.30 52.80 1,406,000 118,700 91,900 1.4
LPT
6.7
6.7
6.69 6.69 6.69 4,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
33.80 35.50 33.80 37,400 0 0 0
LSS
8.3
8.3
8.23 8.27 8.21 33,300 0 400 0.0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.20 21.20 21 2,000 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12
12
12 12 12 900 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.6
20.6
20.26 20.62 20.26 21,333,400 1,492,400 345,500 29.4
MBG
2.8
2.8
3 3 2.80 979,000 7,800 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.3
19.3
19.10 19.39 19.01 2,694,000 32,900 105,300 -1.5
MBT
9.5
9.5
10.90 10.90 9.50 3,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 21,500 0 0 0
MCH
138.6
138.6
133.03 139.43 133.03 884,300 451,900 15,600 60.9
MCM
29.4
29.4
27.85 29.40 27.85 145,900 300 1,000 0.0
MCO
5.9
5.9
5.80 5.90 5.70 7,400 0 0 0
MCP
28
28
28 28 27.90 8,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
8.30 8.30 8.21 13,900 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 400 0 0 0
MDG
37.8
37.8
37.75 37.75 37.75 0 0 0 0
MEC
2.6
2.6
2.60 2.60 2.60 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 3,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.5
33.5
33.30 33.50 33.30 3,100 0 0 0
MGC
11.6
11.6
11 11.60 10.70 700 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
30
30
30 30 30 0 0 0 0
MHC
9.0
9.0
9.05 9.05 8.95 12,100 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.48 16.58 16.48 85,100 0 43,600 -0.8
MKP
28.5
28.5
28.45 28.45 28.45 0 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17
17
17 17 17 0 0 0 0
MML
30
30
29.80 30.10 29.60 16,900 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 1,000 0 0 0
MND
10
10
10 10 10 1,000 0 0 0
MPC
15.7
15.7
15.70 15.80 15.70 4,000 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.9
18.9
19 19 18.90 2,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.42 13.46 13.29 5,144,100 223,500 518,600 -4.7
MSH
33.8
33.8
33.60 34 33.60 52,300 7,000 29,000 -0.7
MSN
72.5
72.5
72 72.80 71.90 2,278,500 128,800 153,300 -1.8
MSR
38.5
38.5
38.49 38.68 38.19 621,000 0 0 0
MST
9
9
8.90 9 8.80 757,500 0 44,800 -0.4
MTA
12.2
12.2
12.08 12.17 11.98 4,300 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
25
25
25 25 25 500 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
13.5
13.5
13.23 13.52 13.23 1,000 0 0 0
MVN
58.5
58.5
58.20 59.60 58.20 2,800 0 0 0
MWG
77.7
77.7
75.79 77.74 75.50 6,029,400 399,000 192,100 16.5
NAB
13.1
13.1
13 13.20 13 2,194,600 100,700 100,400 0.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.50 48.50 47.30 236,900 2,700 99,100 -4.6
NAG
7.0
7.0
6.99 6.99 6.81 86,700 0 0 0
NAP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
NAS
31.7
31.7
31.70 31.70 31.70 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.4
17.4
17.65 18 17.35 38,600 0 0 0
NBC
8.0
8.0
7.96 7.96 7.86 15,500 0 0 0
NBE
8.9
8.9
8.80 8.90 8.80 2,900 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NBT
13.8
13.8
13.91 13.91 13.81 700 0 0 0
NBW
35.2
35.2
35.23 35.23 35.23 0 0 0 0
NCG
13.5
13.5
15 15 13.50 1,200 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.4
86.4
87.18 87.18 85.90 31,900 2,300 13,000 -1.0
ND2
32.6
32.6
32.51 32.60 32.51 1,700 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
10.0
10.0
9.69 9.97 9.69 103,100 0 0 0
NDP
23
23
23 23 23 2,300 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 900 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.5
6.5
6.60 6.60 6.40 13,600 0 0 0
NET
60.2
60.2
59.23 60.22 59.23 1,700 0 0 0
NFC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.7
9.7
9.82 9.82 9.55 90,400 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
99
99
98.90 99 98.90 500 0 0 0
NHH
10.4
10.4
10.35 10.45 10.35 7,000 0 0 0
NHT
12.0
12.0
11.95 12.10 11.80 38,200 600 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
15.4
15.4
15.36 15.36 15.36 100 0 0 0
NKG
12.1
12.1
12 12.10 11.95 830,500 0 21,800 -0.3
NLG
26.7
26.7
26.25 26.70 26.15 1,624,400 434,900 81,400 9.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
43.23 43.72 42.94 43,100 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 700 0 0 0
NO1
5.0
5.0
4.98 4.98 4.89 6,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.7
10.7
10.66 10.66 10.66 100 0 0 0
NRC
7
7
6.60 7.20 6.50 1,774,600 53,500 41,300 0.1
NSC
70.9
70.9
70.90 70.90 70.90 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 25,300 0 0 0
NSL
10.4
10.4
10.42 10.42 10.42 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
11.02 11.02 10.93 1,100 0 0 0
NT2
23
23
22.85 23 22.75 426,200 0 0 0
NTC
134.7
134.7
134 135 134 8,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.69 52.69 52.50 4,100 0 0 0
NTL
15.2
15.2
15.40 15.45 15.20 156,500 0 0 0
NTP
50.4
50.4
50.80 50.80 50.30 24,000 0 700 0.0
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 1,400 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14.3
14.3
14.60 14.60 13.90 946,500 15,800 7,100 0.1
NVL
12.5
12.5
12.31 12.76 12.31 10,643,500 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.9
7.9
7.81 7.99 7.81 1,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3 3.90 3 53,300 0 0 0
OCB
11.4
11.4
11 11.40 11 6,346,300 0 0 0
OCH
7.4
7.4
7.50 7.60 7.40 38,900 0 0 0
ODE
46.5
46.5
46.50 46.50 46.40 16,200 0 0 0
OGC
2.9
2.9
2.87 2.88 2.81 211,200 0 0 0
OIL
13.3
13.3
12.96 13.26 12.96 1,301,700 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 1,400 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.1
19.1
19.06 19.06 19.06 100 0 0 0
ORS
13.8
13.8
13.50 13.80 13.45 4,819,500 0 0 0
PAC
18.9
18.9
18.85 18.90 18.60 168,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
23.2
23.2
22.90 23.20 22.80 318,300 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.5
2.5
2.60 2.70 2.50 16,500 0 0 0
PAT
61.4
61.4
61.54 61.54 60.97 3,700 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 3,700 0 0 0
PBP
11.1
11.1
11.06 11.06 11.06 0 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
22.5
22.5
22.90 23.05 22.35 3,293,800 0 0 0
PCC
23.6
23.6
23.60 23.60 23.60 100 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 200 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
16.9
16.9
17.38 17.38 16.82 84,300 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
18.8
18.8
18.98 18.98 18.61 1,500 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
98.2
98.2
99.77 99.77 98.21 200 0 0 0
PDR
14.8
14.8
14.75 14.85 14.70 3,053,400 0 0 0
PDV
9.1
9.1
9.06 9.10 8.99 62,100 0 0 0
PEG
3.8
3.8
3.50 3.80 3.50 7,900 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
53.3
53.3
53.14 54.29 51.43 515,000 0 0 0
PFL
2
2
2 2.10 2 84,000 0 0 0
PGB
10.9
10.9
11 11.20 10.80 58,800 0 0 0
PGC
12.3
12.3
12.20 12.35 12.20 22,900 0 0 0
PGD
21.7
21.7
21.75 21.75 21.75 0 0 0 0
PGI
17.6
17.6
17.95 17.95 17.60 1,500 0 0 0
PGN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PGS
52.7
52.7
52.70 52.70 52.70 0 0 0 0
PGT
6.7
6.7
6.50 6.70 6.40 11,700 0 0 0
PGV
20.0
20.0
20.37 20.37 19.97 4,000 0 0 0
PHC
4.1
4.1
4.09 4.30 3.96 48,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.8
55.8
55.80 55.80 55.80 0 0 0 0
PHP
38.6
38.6
38.51 39.39 38.51 195,600 0 0 0
PHR
34.5
34.5
34.35 34.46 34.08 191,100 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.5
14.5
14.68 14.68 13.84 11,100 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
7.2
7.2
7.20 7.20 7.20 8,000 0 0 0
PIV
6.5
6.5
6.50 6.50 6.40 95,600 0 0 0
PJC
30
30
30 30 30 100 0 0 0
PJS
23.5
23.5
23.54 23.54 23.54 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
21.1
21.1
20.90 21.40 20.90 100,800 9,400 0 0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.13 4.19 4.12 15,900 0 0 0
PLX
36.2
36.2
35.67 37.17 35.67 1,561,500 0 0 0
PMB
9.9
9.9
9.90 9.90 9.81 4,600 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.5
6.5
6.10 6.51 6.10 30,800 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 500 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
29.0
29.0
28.99 28.99 28.99 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
62.7
62.7
62.50 63.40 62.50 586,500 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
35
35
35 35 35 0 0 0 0
POM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
POS
13.8
13.8
13.90 13.90 13.70 40,400 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 0 0 0 0
POV
6.7
6.7
6.70 6.70 6.60 2,000 0 0 0
POW
14.6
14.6
14.65 14.85 14.60 14,016,400 0 0 0
PPC
9.6
9.6
9.60 9.60 9.55 93,700 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 500 0 0 0
PPH
25.2
25.2
25.14 25.24 25.05 4,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
9.7
9.7
9.76 9.76 9.67 1,200 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 189,000 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.7
10.7
10.80 10.80 10.70 600 0 0 0
PRE
27.2
27.2
27.56 27.75 27.16 4,000 0 500 0.0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9.5
9.5
9.40 9.50 9.40 200 0 0 0
PSB
5.3
5.3
5.10 5.30 5.10 11,400 0 0 0
PSC
10.5
10.5
10.80 10.80 10.50 6,000 0 0 0
PSD
13.4
13.4
13.31 13.38 13.15 27,000 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 1,200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.7
9.7
9.80 10.20 9.70 139,600 19,500 1,300 0.2
PSL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.2
7.2
7.32 7.32 7.13 32,300 0 0 0
PTB
37.4
37.4
37.68 37.68 36.91 39,900 0 0 0
PTC
7
7
6.30 7 6.30 200 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
26 26 26 0 0 0 0
PTL
2.2
2.2
2.27 2.41 2.13 685,400 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 100 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PTV
5.4
5.4
5.40 5.50 5.40 13,600 0 0 0
PTX
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PV2
2.1
2.1
2.10 2.10 2 29,900 0 0 0
PVB
24.8
24.8
24.80 25.10 24.70 88,000 6,700 0 0.2
PVC
13
13
12.70 13.20 12.70 400,600 0 0 0
PVD
20.0
20.0
19.86 20.19 19.77 3,958,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.9
5.9
5.90 5.90 5.80 7,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.4
65.4
66.41 66.41 65.35 22,300 300 2,700 -0.2
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PVO
6
6
6 6 5.90 3,500 0 0 0
PVP
17.3
17.3
17.41 17.60 17.17 566,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.4
32.4
31.58 32.67 31.58 1,599,200 199,400 202,900 -0.1
PVT
20.2
20.2
19.95 20.50 19.95 2,521,200 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 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 6.10 6 3,500 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
12.4
12.4
12.30 12.50 12.20 22,400 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
15.7
15.7
21.12 21.12 15.72 32,600 0 0 0
QCG
12.0
12.0
12 12.20 11.95 152,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 1,300 0 0 0
QNP
32
32
30.50 32 30.50 2,800 0 0 0
QNS
48.0
48.0
48.14 48.14 47.56 53,700 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
35
35
35 35 35 0 0 0 0
QSP
22
22
22 22 22 1,000 0 0 0
QST
26
26
26 26 26 200 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.8
11.8
11.80 11.80 11.70 101,200 0 0 0
RAL
81.4
81.4
81.39 81.39 81.39 100 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.8
5.8
7.40 7.40 5.80 4,300 0 0 0
RCC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
REE
49.9
49.9
50.40 50.40 49.70 228,200 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
8.5
8.5
8.90 8.90 8.50 1,500 0 0 0
RTB
24.8
24.8
24.76 24.76 24.76 2,000 0 0 0
RYG
8.7
8.7
8.55 8.72 8.37 254,200 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 100 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.60 8,300 0 0 0
SAB
45.2
45.2
45.38 45.47 45.00 372,900 0 0 0
SAC
11.6
11.6
11.56 11.56 11.56 1,000 0 0 0
SAF
57
57
57 57 57 0 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
5.9
5.9
5.95 5.98 5.91 33,600 0 0 0
SAS
34.9
34.9
35.10 35.10 34.66 10,400 0 0 0
SAV
13.1
13.1
13.40 13.40 13.05 3,100 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
26.3
26.3
26.20 26.30 26 11,500 0 0 0
SBB
20.4
20.4
20.39 20.39 20.39 8,000 0 0 0
SBD
7.9
7.9
7.87 7.87 7.87 0 0 0 0
SBG
11.9
11.9
11.80 11.95 11.70 138,200 0 0 0
SBH
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 500 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
5.1
5.1
4.80 5.20 4.70 2,107,900 0 0 0
SBT
21.3
21.3
21.25 21.25 21.05 519,400 0 0 0
SBV
6.4
6.4
6.20 6.44 6 800 0 0 0
SC5
16.5
16.5
16.45 16.45 16.45 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SCG
63.5
63.5
63.50 63.50 62.60 29,500 0 900 -0.1
SCI
11.3
11.3
11.50 11.50 11.30 13,700 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
19.3
19.3
18.40 20 18.40 170,200 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.09 5.10 5.06 571,000 0 0 0
SCS
46.6
46.6
47.05 47.05 46.30 49,400 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.5
9.5
9.50 9.50 9.50 3,400 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD5
6.9
6.9
6.89 6.89 6.89 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
10.70 10.90 10.70 12,200 0 100 0.0
SDA
2.2
2.2
2.10 2.20 2 67,400 0 0 0
SDC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
9.9
9.9
9.89 9.89 9.89 0 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 800 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
45.0
45.0
44.98 44.98 44.98 0 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 100 0 0 0
SED
15.9
15.9
17.20 17.20 15.50 10,600 0 0 0
SEP
18
18
18 18 18 200 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 300 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 100 0 0 0
SFN
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGB
12.6
12.6
13.40 13.50 12.60 23,400 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.9
25.9
25.93 25.93 25.93 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
55.6
55.6
54.60 56.10 54.50 8,700 0 0 0
SGP
23
23
22.80 23.10 22.60 19,900 0 0 0
SGR
11.5
11.5
11.04 11.46 10.83 75,600 0 0 0
SGS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
SGT
14.3
14.3
13.85 14.30 13.45 80,200 0 0 0
SHA
4.0
4.0
3.92 3.98 3.92 1,800 0 0 0
SHB
13.7
13.7
13.55 13.75 13.50 46,147,200 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.5
7.5
7.50 7.50 7.50 18,100 0 0 0
SHI
14.2
14.2
14.15 14.20 14.15 107,300 0 0 0
SHN
5.7
5.7
5.70 5.70 5.30 481,700 0 0 0
SHP
32.9
32.9
32.85 32.90 32.85 2,700 0 0 0
SHS
18.1
18.1
17.77 18.15 17.77 7,136,100 37,600 388,900 -6.6
SID
14
14
14 14 14 700 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
50
50
50.20 50.50 49.95 159,000 0 0 0
SIV
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SJ1
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 62,200 0 0 0
SJE
12.7
12.7
12.70 12.70 12.60 15,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.8
21.8
21.60 21.80 21.60 400 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
47.5
47.5
48 48.05 47.50 23,400 0 0 0
SKG
8.3
8.3
8.33 8.42 8.29 28,100 0 0 0
SKH
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150
150
150 150 148.50 2,500 0 0 0
SMA
7.6
7.6
7.56 7.56 7.56 159,800 0 0 0
SMB
38.8
38.8
38.80 38.80 38.80 2,500 0 0 0
SMC
10.8
10.8
10.75 10.90 10.65 224,000 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
10.9
10.9
11.70 11.70 10.60 4,500 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.0
26.0
25.95 25.95 25.95 500 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 35,000 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.1
8.1
8.08 8.08 8.08 0 0 0 0
SPV
34.9
34.9
34.90 34.90 34.90 0 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 6,000 0 0 0
SRC
40
40
40 40 40 100 0 0 0
SRF
7.2
7.2
7.12 7.46 7.09 37,800 0 0 0
SSB
16.5
16.5
16.20 16.50 15.90 3,212,600 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.1
7.1
7.10 7.10 7.10 500 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.7
21.7
21.42 21.82 21.38 11,575,600 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3.0
3.0
2.97 3.01 2.96 32,800 0 0 0
STB
73.2
73.2
73.80 74 73.20 3,050,100 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
STD
6
6
6 6 6 0 0 0 0
STG
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STH
20.9
20.9
20.90 21 20.90 100,900 0 0 0
STK
9.3
9.3
8.93 9.32 8.93 47,700 0 0 0
STP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.0
18.0
17.99 17.99 17.99 0 0 0 0
SVD
4.4
4.4
4.38 4.59 4.21 18,700 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.40 2.50 2.40 136,000 0 300 0.0
SVT
9.4
9.4
9.49 9.49 9.45 2,000 0 0 0
SWC
24.1
24.1
25 25 24.10 300 0 0 0
SZB
39.4
39.4
39.36 39.99 38.74 2,500 0 0 0
SZC
21.6
21.6
21.34 21.63 21.34 274,700 0 0 0
SZE
6.8
6.8
7.04 7.04 6.85 1,000 0 0 0
SZG
30.1
30.1
30.10 30.10 30.10 100 0 0 0
SZL
26.7
26.7
26.72 26.83 26.61 24,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
10.08 10.08 10.00 1,000 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
26.6
26.6
25.90 26.85 25.90 114,200 0 0 0
TAR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
33.2
33.2
32.10 33.15 32.10 2,500 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
34.3
34.3
33.55 34.50 33.50 14,899,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
13.27 13.32 13.18 1,689,700 0 0 0
TCI
10.6
10.6
10.50 10.55 10.45 46,700 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
30.0
30.0
30.20 30.30 29.90 19,800 0 0 0
TCM
20.1
20.1
20.10 20.10 19.90 1,112,600 0 0 0
TCO
10.6
10.6
10.75 10.80 10.60 25,200 0 0 0
TCR
2.2
2.2
2.23 2.23 2.23 3,000 0 0 0
TCT
18.4
18.4
18.35 18.35 18.35 100 0 0 0
TCW
29.1
29.1
28.90 29.10 28.90 2,000 0 0 0
TCX
44.9
44.9
44.40 45.15 44.20 1,322,200 0 0 0
TD6
6.8
6.8
6.80 6.90 6.70 46,400 0 0 0
TDB
39.4
39.4
38.10 39.40 38.10 1,400 0 0 0
TDC
9.2
9.2
9.46 9.46 8.80 114,500 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.38 2.41 2.36 63,200 0 0 0
TDH
3.7
3.7
3.65 3.65 3.61 18,400 0 0 0
TDM
58.3
58.3
57.34 58.31 55.69 42,300 0 0 0
TDP
26
26
25.91 26.18 25.86 137,400 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 4,700 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 13,700 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 0 0 0 0
TED
59.1
59.1
59.10 59.10 59.10 0 0 0 0
TEG
6.0
6.0
5.92 5.98 5.90 692,000 0 0 0
TET
42
42
42 42 42 0 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 100 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.4
5.4
5.40 5.40 5.40 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
160.6
160.6
163.90 165 155.60 15,100 600 900 -0.1
THG
34.0
34.0
33.80 34.25 33.25 35,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8.10 8.10 8 8,600 1,500 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.3
16.3
16.26 16.26 16.26 0 0 0 0
TID
19.1
19.1
19.08 19.08 19.08 20,100 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.3
6.3
6.40 6.40 6.30 294,100 1,300 0 0.0
TIN
121.8
121.8
127.90 127.90 120 23,000 100 0 0
TIP
16.8
16.8
16.81 16.86 16.72 82,700 0 0 0
TIS
4.5
4.5
4.40 4.50 4.40 3,100 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9
9
9.30 9.30 9 7,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.39 11.48 11.39 1,100 0 0 0
TL4
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLD
8.5
8.5
8.48 8.54 8.40 147,900 0 0 0
TLG
49.0
49.0
48.15 49.76 48.00 146,000 0 0 0
TLH
4.4
4.4
4.40 4.49 4.38 133,100 0 0 0
TLP
7.2
7.2
6.60 7.20 6.60 700 0 0 0
TMB
51.8
51.8
51.50 51.90 51.40 2,500 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
47.6
47.6
45.52 47.63 45.52 1,100 0 0 0
TMS
33.9
33.9
34.40 35.46 33.94 1,100 0 0 0
TMT
11.6
11.6
11.90 11.90 11.55 13,000 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.8
12.8
12.81 12.81 12.76 300 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
29.9
29.9
29.59 29.87 29.59 500 0 0 0
TNG
18.6
18.6
18.89 18.89 18.61 329,500 25,100 51,700 -0.5
TNH
8.2
8.2
8.37 8.37 8.15 309,700 0 0 0
TNI
4.9
4.9
4.90 4.95 4.85 20,400 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.5
11.5
10.90 11.65 10.85 61,200 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174.0
174.0
170.66 175.83 170.66 13,900 0 0 0
TOT
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
14.1
14.1
13.93 14.06 13.85 21,976,800 0 0 0
TPC
9.8
9.8
9.54 9.78 9.54 900 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 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
38.56 39.34 38.56 8,000 0 0 0
TRC
19.4
19.4
19.92 19.92 19.27 49,200 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.5
11.5
11.90 11.90 11.30 13,300 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 900 0 0 0
TSA
15.5
15.5
15.40 15.50 15.40 80,600 0 0 0
TSB
20
20
19.90 20.20 19.90 2,200 200 0 0.0
TSC
2.3
2.3
2.26 2.31 2.26 65,800 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 300 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.08 23.08 23.08 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.2
9.2
9.20 9.30 9.20 5,100 0 0 0
TTA
11.7
11.7
11.60 11.75 11.50 130,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTD
98.2
98.2
98.18 98.18 98.18 900 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 100 0 0 0
TTF
2.1
2.1
2.10 2.12 2.08 288,600 0 0 0
TTG
13
13
13.90 13.90 11.60 79,300 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 51,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
14
14
13.80 14 13.70 17,500 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TV1
21.0
21.0
21.23 21.42 20.95 35,800 0 0 0
TV2
29.1
29.1
29.40 29.60 29.05 177,400 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 0 0 0 0
TV4
13.2
13.2
13.20 13.20 12.90 2,800 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 600 0 0 0
TVB
7.5
7.5
7.30 7.50 7.24 2,700 0 0 0
TVC
10
10
10.30 10.50 9.90 2,086,700 0 0 0
TVD
9.2
9.2
9.20 9.20 9 21,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
107.8
107.8
107.80 107.80 107.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.5
11.5
11.22 11.89 11.12 979,100 0 0 0
TVS
13.9
13.9
13.83 14.02 13.46 154,300 0 0 0
TVT
15.0
15.0
15.29 15.34 15.01 5,600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TYA
16.5
16.5
16.40 16.65 16.20 8,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.90 3 2.80 16,500 0 0 0
UDJ
6.5
6.5
6.32 6.51 6.22 3,400 0 0 0
UDL
33.7
33.7
33.66 33.66 33.66 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
59.5
59.5
60.10 60.10 56.50 3,700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.2
7.2
7.20 7.20 7.10 1,900 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.2
10.2
10.18 10.18 10.18 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 300 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.1
10.1
10.09 10.09 10.09 0 0 0 0
V21
6.1
6.1
5.60 6.10 5.60 600 0 0 0
VAB
11.6
11.6
11.40 11.95 11.40 2,284,500 0 0 0
VAF
22.3
22.3
22.33 22.33 22.33 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBB
10.5
10.5
10.30 10.50 10.20 87,800 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.4
5.4
5.40 5.40 5.40 200 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.30 4.40 4.20 143,500 0 0 0
VC3
25.1
25.1
24.84 25.40 24.65 1,562,400 96,600 60,100 1.0
VC6
20
20
20 20 20 0 0 0 0
VC7
8.2
8.2
8.20 8.30 8.10 64,700 700 0 0.0
VC9
4.6
4.6
4.60 4.60 4.60 500 0 0 0
VCA
6.5
6.5
6.36 6.45 6.36 4,700 0 0 0
VCB
62.5
62.5
61.88 62.48 61.59 4,232,900 0 0 0
VCC
8.6
8.6
8.55 9.00 8.55 3,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.1
295.1
298 298 295.10 200 0 0 0
VCG
18.6
18.6
18.48 18.93 18.39 4,837,600 0 0 0
VCI
24.9
24.9
24.40 25.10 24.40 7,093,000 0 0 0
VCK
33.4
33.4
33.15 33.50 32.95 3,319,000 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.6
23.6
23.70 23.70 23.60 11,700 0 0 0
VCR
48.3
48.3
48.30 48.30 48.30 0 0 0 0
VCS
36.2
36.2
36.40 36.40 36 19,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.5
10.5
10.50 10.50 10.50 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
10.4
10.4
10.40 10.40 10.40 100 0 0 0
VDN
26.0
26.0
25.96 25.96 25.96 0 0 0 0
VDP
42.8
42.8
42.78 42.78 42.78 1,500 0 0 0
VDS
14.3
14.3
14 14.30 13.85 825,900 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 3.20 3 5,900 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VEA
35.1
35.1
35.20 35.30 35 121,700 0 0 0
VEC
27.8
27.8
26 27.90 25.90 5,800 0 0 0
VEF
87.2
87.2
87.20 87.20 87 4,100 0 0 0
VES
29.8
29.8
25.50 29.80 25.50 10,600 0 0 0
VET
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.8
46.8
47 47 46.75 61,200 0 0 0
VFR
10.3
10.3
10.34 10.34 10.34 100 0 0 0
VFS
10.4
10.4
10.20 10.40 10.20 481,300 30,800 0 0.3
VGC
41.3
41.3
42.14 42.14 41.30 445,800 0 0 0
VGG
39.1
39.1
39.10 39.10 39.10 0 0 0 0
VGI
86.5
86.5
84.85 86.87 84.56 292,400 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.9
26.9
27.20 27.20 26.90 8,000 0 0 0
VGR
145.1
145.1
123.37 145.09 123.37 56,600 0 0 0
VGS
21.3
21.3
21.10 21.60 21.10 173,000 13,500 0 0.3
VGT
11.3
11.3
11.31 11.41 11.21 462,500 0 0 0
VGV
43.3
43.3
43.30 43.30 43.30 10,200 0 0 0
VHC
60
60
59.50 60 59.50 147,200 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3 205,000 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
2 2 1.70 521,300 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
13 13 13 0 0 0 0
VHM
74.4
74.4
75.90 75.90 74.10 2,994,000 0 0 0
VIB
15.2
15.2
15.07 15.34 15.07 12,956,800 0 0 0
VIC
217.1
217.1
220 220.20 216.70 1,760,600 0 0 0
VID
4.7
4.7
4.90 4.90 4.65 600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.0
15.0
15.61 15.61 15.03 8,300 0 0 0
VIG
4.5
4.5
4.60 4.60 4.50 43,600 200 0 0.0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.3
10.3
10.30 10.40 10.30 122,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.3
28.3
28.29 28.29 28.29 0 0 0 0
VIW
26.4
26.4
26.50 26.80 26.10 162,700 0 0 0
VIX
16.3
16.3
16.19 16.33 16.10 23,242,800 0 0 0
VJC
139.3
139.3
139.10 140 138.80 888,300 0 0 0
VKC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLA
8.2
8.2
8.07 8.16 8.07 700 0 0 0
VLB
47.5
47.5
47.42 47.80 47.32 23,300 0 0 0
VLC
12.4
12.4
12.40 12.40 12.30 81,800 0 0 0
VLG
7.2
7.2
7.74 7.74 7.16 6,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.6
15.6
15 16 15 2,100 0 0 0
VLW
41.0
41.0
40.97 40.97 40.97 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.10 4.10 3.90 39,900 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
25
25
25 25 25 100 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.6
14.6
14.40 14.59 14.30 1,800 0 0 0
VNB
13.9
13.9
14 14 13.90 6,000 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 600 0 0 0
VND
18
18
17.75 18.15 17.70 10,982,000 0 0 0
VNE
5.6
5.6
5.55 5.64 5.50 96,500 0 0 0
VNF
13.8
13.8
13.72 13.81 13.63 4,800 0 0 0
VNG
6.1
6.1
6.11 6.11 6.11 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNL
19
19
18.90 19 18.90 7,100 0 0 0
VNM
55.2
55.2
55 55.50 54.80 2,357,300 0 0 0
VNP
17.5
17.5
17.80 17.80 17.40 16,200 0 0 0
VNR
17.9
17.9
17.92 17.92 17.83 14,900 0 0 0
VNS
7.9
7.9
7.91 7.91 7.91 0 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
400
400
410 410 400 1,700 0 0 0
VOS
11.6
11.6
11.33 11.65 11.33 345,300 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27.0
27.0
26.36 27.19 26.36 25,427,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.8
21.8
22 22 21.80 2,900 0 0 0
VPG
2.6
2.6
2.59 2.61 2.57 88,100 0 0 0
VPH
3.5
3.5
3.52 3.58 3.45 39,600 0 0 0
VPI
56.5
56.5
56.18 56.64 56 1,000,900 0 0 0
VPL
88.2
88.2
87.70 89.60 87.30 672,500 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 0 0 0 0
VPS
8.2
8.2
8.14 8.22 8.12 5,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.9
28.9
28.60 29 28.30 1,270,000 0 0 0
VQC
13
13
13 13 13 500 0 0 0
VRC
11.7
11.7
11.90 11.90 11.70 1,600 0 0 0
VRE
28.3
28.3
28.50 28.55 28.10 2,657,500 0 0 0
VRG
14.6
14.6
14.50 14.80 14.50 2,000 0 0 0
VSA
18
18
18 18 18 200 0 0 0
VSC
18.9
18.9
19.10 19.15 18.90 1,922,700 0 0 0
VSE
7.6
7.6
7.59 7.59 7.59 0 0 0 0
VSF
25.8
25.8
25.60 25.80 25.60 9,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.83 40.88 40.83 3,100 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 200 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
12.8
12.8
12.89 12.89 12.80 700 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
11.7
11.7
11.94 11.98 11.66 2,300 0 0 0
VTC
10.3
10.3
10.46 10.54 10.13 10,100 0 0 0
VTD
4.8
4.8
4 4.80 4 67,300 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 2,000 0 0 0
VTK
40.8
40.8
40.31 40.75 40.31 7,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.50 10.60 10.50 45,600 0 0 0
VTP
55.8
55.8
54.02 55.90 54.02 496,900 0 0 0
VTQ
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VTR
10.9
10.9
10.90 10.90 10.50 12,300 0 0 0
VTV
13.6
13.6
13.20 13.60 13 13,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 864,000 0 10,400 -0.2
VUA
17.9
17.9
15.90 18 15.90 1,200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
84.4
84.4
82.40 85.90 82.30 91,900 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VWS
22
22
22 22 22 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
297.1
297.1
297.10 297.10 297.10 0 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
6.8
6.8
6.80 7.20 6.80 37,600 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 300 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
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10 10 0 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.65 9.99 9.65 1,600 0 0 0
YEG
9.4
9.4
9.55 9.62 9.35 600,700 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
313.2
313.2
313.28 315.09 310.06 35,511,304 655,951 1,717,457 -27.0
130.0
130.0
130.15 130.30 129.30 0 1,205,010 5,437,702 -171.5
2,013.4
2,013.4
1,996.71 2,016.64 1,996.71 272,095,700 32,092,737 18,280,018 365.9
1,867.2
1,867.2
1,859.96 1,871.68 1,859.68 490,748,500 50,126,667 37,919,235 331.2

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