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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/07/2026

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 02/07/2026

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
31.40 31.40 31.40 0 0 0 0
AAA
7.1
7.1
7.05 7.09 6.99 360,400 14,700 9,500 0.0
AAH
3.3
3.3
3.40 3.40 3.20 1,003,600 0 0 0
AAM
6.6
6.6
6.51 6.64 6.19 7,700 0 0 0
AAN
16
16
16.05 16.05 15.90 122,200 0 0 0
AAS
10
10
10.30 10.30 9.80 2,526,100 7,100 0 0.1
AAT
2.8
2.8
2.80 2.80 2.75 15,900 0 400 0.0
AAV
5.4
5.4
5.50 5.60 5.40 134,400 0 0 0
ABB
11.9
11.9
12.09 12.09 11.83 1,892,900 0 0 0
ABC
10.9
10.9
10.90 10.90 10.70 40,200 0 0 0
ABI
20.2
20.2
20.60 20.60 20 86,800 700 0 0.0
ABR
11.6
11.6
12.30 12.30 11.60 1,100 0 0 0
ABS
3.1
3.1
3.06 3.07 3.02 150,500 0 0 0
ABT
54.1
54.1
50.40 54.90 50.40 62,300 0 500 0.0
ABW
10.7
10.7
11.10 11.10 10.70 197,000 1,000 0 0.0
ACB
22.7
22.7
22.65 23 22.55 10,197,900 145,300 2,587,800 -55.3
ACC
11.4
11.4
11.20 11.75 10.80 14,300 0 0 0
ACE
42.5
42.5
42.47 42.47 42.47 0 0 0 0
ACG
33
33
33 33 33 700 0 0 0
ACL
12.7
12.7
12.05 13.40 12 8,700 100 0 0.0
ACM
0.7
0.7
0.60 0.70 0.50 3,936,100 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
52.9
52.9
54.20 54.80 51.80 2,807,600 112,100 15,000 5.2
ADC
18.8
18.8
18.80 18.80 18.80 700 0 0 0
ADG
8.6
8.6
8.40 8.60 8.40 1,400 0 1,000 0.0
ADP
23.3
23.3
23 23.30 23 6,600 0 6,400 -0.1
ADS
8.6
8.6
8.41 8.57 8.41 484,000 200 0 0.0
AFX
10.2
10.2
10.15 10.15 10 57,700 0 0 0
AG1
12.8
12.8
12.80 12.80 11.70 20,500 0 0 0
AGF
2.2
2.2
1.90 2.20 1.90 5,200 0 0 0
AGG
10.6
10.6
10.64 10.64 10.50 106,300 0 0 0
AGM
2.3
2.3
2.60 2.60 2.30 109,200 0 0 0
AGP
39.9
39.9
37.90 39.90 37.40 5,000 0 0 0
AGR
14.5
14.5
14.06 14.53 13.96 1,367,000 26,200 19,200 0.1
AGX
179.1
179.1
179.10 179.10 179.10 2,100 0 100 0.0
AIC
10
10
10 10 10 0 0 0 0
AIG
42.4
42.4
42.37 42.37 41.42 25,500 0 0 0
ALC
26.4
26.4
26.60 26.70 26.30 30,700 0 0 0
ALT
11.3
11.3
11.27 11.27 11.27 800 0 0 0
ALV
6.7
6.7
6.80 6.90 6.60 18,100 0 0 0
AMC
13.8
13.8
13.80 13.80 13.80 3,300 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
AMP
15
15
15 15 15 2,500 0 0 0
AMS
7.1
7.1
7.10 7.10 6.91 364,300 7,500 0 0.1
AMV
2
2
2 2 2 0 0 0 0
ANT
26.9
26.9
27.90 27.90 26.85 1,100 0 0 0
ANV
21.5
21.5
21.30 21.90 21.30 679,800 25,900 218,900 -4.1
APC
6.9
6.9
6.20 6.90 6 600 0 0 0
APF
42.3
42.3
42.50 42.50 42.20 4,600 0 0 0
APG
5.2
5.2
5.35 5.35 5.11 665,700 100 14,000 -0.1
APH
5.5
5.5
5.51 5.52 5.49 59,600 0 0 0
API
6.1
6.1
6.30 6.30 6 92,600 0 19,300 -0.1
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.7
4.7
4.80 4.80 4.70 1,000 0 0 0
APS
6.2
6.2
6.50 6.60 6.20 636,500 7,600 0 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
37.2
37.2
36.50 37.20 36.50 1,000 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 0 0 0 0
ASM
6
6
6.03 6.04 6 123,400 13,600 12,200 0.0
ASP
9.6
9.6
9.50 9.67 9.30 177,500 1,600 1,000 0.0
AST
62.4
62.4
62.50 62.50 62.40 900 0 500 0.0
ATA
0.5
0.5
0.60 0.60 0.50 24,300 0 0 0
ATG
10
10
9.90 11 9.90 200,300 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51.0
51.0
51.04 51.04 49.59 900 0 0 0
AVG
10.3
10.3
10.40 10.40 10.10 104,100 0 0 0
BAB
12.1
12.1
12.50 12.90 11.90 18,900 0 300 0.0
BAF
29.9
29.9
29.80 30 29.70 512,100 0 3,600 -0.1
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
35
35
35 35 35 200 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBS
11.5
11.5
11.48 11.48 11.48 600 0 0 0
BBT
12.1
12.1
12.08 12.08 12.08 1,400 0 0 0
BCA
14.8
14.8
14.80 15.10 14.80 14,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.60 71,400 0 0 0
BCE
8.3
8.3
8.01 8.34 7.77 20,100 0 11,700 -0.1
BCF
36.1
36.1
36.14 36.14 36.14 1,500 0 0 0
BCM
52.4
52.4
52.70 53.20 52.40 390,400 800 100,200 -5.2
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.6
36.6
36.64 36.64 36.64 0 0 0 0
BDT
9.4
9.4
9.40 9.40 9.10 15,700 0 0 0
BDW
25.5
25.5
25.55 25.55 25.55 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 600 0 0 0
BEL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BFC
52.6
52.6
53.06 53.34 52.40 58,700 900 1,800 -0.1
BGE
4.1
4.1
4.10 4.20 3.80 365,500 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
23
23
25 25 23 4,700 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
28.4
28.4
28.42 28.42 28.42 0 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
22.0
22.0
21.91 22.06 21.91 40,100 0 18,300 -0.4
BID
39.4
39.4
39.83 39.97 39.37 2,980,300 268,100 442,500 -7.5
BIG
6.2
6.2
5.80 6.30 5.80 508,600 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BKC
18.3
18.3
19.43 19.43 17.80 171,200 0 0 0
BKG
2.4
2.4
2.42 2.42 2.29 828,100 100 0 0.0
BLF
2.5
2.5
2.20 2.80 2.20 11,200 0 0 0
BLI
9
9
8.90 9 8.90 2,600 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23
23
23 23 23 200 0 0 0
BMC
12.4
12.4
12.30 12.40 12.30 7,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 100 0 0 0
BMI
13.8
13.8
13.80 13.80 13.70 56,000 3,300 10,900 -0.1
BMJ
10
10
10.10 10.10 10 1,300 0 600 0.0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
154.5
154.5
152 155 152 178,900 99,900 24,300 11.7
BMS
12.8
12.8
13.20 13.20 12.80 82,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.1
7.1
7.20 7.20 7.10 22,700 0 0 0
BNW
17
17
17 17 17 100 0 0 0
BOT
2.1
2.1
2.40 2.40 2 867,200 0 0 0
BPC
13.5
13.5
12.62 13.50 12.62 11,700 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BQP
17
17
17 17 17 200 0 0 0
BRC
11.0
11.0
11.02 11.02 10.97 1,300 300 0 0.0
BRR
18.4
18.4
18.41 18.41 18.41 100 0 0 0
BRS
24.5
24.5
23.70 24.55 23.70 3,200 0 0 0
BSA
23
23
23 23 23 5,500 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 300 0 0 0
BSI
36.9
36.9
35.65 37.25 35.65 1,570,600 55,200 18,000 1.4
BSL
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
BSP
9.2
9.2
10.10 10.10 9.20 10,000 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
24.6
24.6
25.02 25.12 24.62 5,272,300 135,100 766,500 -15.9
BT1
10.9
10.9
10.90 10.90 10.90 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.4
22.4
22.46 22.46 22.37 1,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
BTP
7.7
7.7
7.73 7.77 7.71 27,900 0 19,000 -0.2
BTS
5.3
5.3
5.30 5.40 5.20 11,700 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.6
14.6
14.59 14.59 14.59 0 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 200 0 0 0
BTW
60.7
60.7
60.65 60.65 60.65 100 0 0 0
BVB
13.7
13.7
13.90 14 13.60 2,562,900 100 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 7,000 0 0 0
BVH
63.3
63.3
63.70 64.10 62.80 405,800 27,500 183,600 -9.9
BVL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.2
29.2
29.90 30.10 29 229,200 17,500 4,500 0.4
BWA
16
16
16 16 16 0 0 0 0
BWE
45.2
45.2
44.91 45.35 44.03 129,900 109,300 3,900 4.9
BWS
33.0
33.0
33.19 33.39 33.00 1,600 100 0 0.0
BXH
12.0
12.0
12.00 12.00 12.00 24,500 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
14.8
14.8
14.95 14.95 14.80 1,500 200 0 0.0
C47
9.4
9.4
9.40 9.40 9.30 37,100 0 0 0
C4G
7.9
7.9
8.10 8.10 7.80 739,900 0 0 0
C69
17
17
17.10 17.10 16.70 284,800 3,900 17,200 -0.2
C92
4
4
4 4 4 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.40 43,200 0 0 0
CAG
6.8
6.8
6.50 6.80 6.50 13,600 0 0 0
CAN
26
26
26 26 26 1,500 0 500 0.0
CAP
40.4
40.4
40.60 40.60 39.90 9,000 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.6
18.6
18.10 18.60 18 47,300 0 0 0
CBI
15
15
15 15 15 100 0 0 0
CBS
26
26
26.60 26.60 26 8,800 0 0 0
CC1
38.1
38.1
34.29 38.10 34.29 11,000 0 0 0
CCA
14.9
14.9
14.90 14.90 14.90 500 0 0 0
CCC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.3
4.3
4.30 4.31 4.26 68,200 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 0 0 0 0
CCS
15.1
15.1
15.10 15.10 15.10 400 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
20
20
20.10 20.20 19.70 118,200 100 0 0.0
CDG
2.8
2.8
2.81 2.81 2.81 0 0 0 0
CDN
33.1
33.1
33.50 33.50 33 6,100 0 0 0
CDO
1.8
1.8
1.70 1.80 1.70 113,600 0 0 0
CDP
10.3
10.3
10.64 10.64 10.07 26,800 0 0 0
CDR
5.4
5.4
5.60 5.60 5.40 700 0 0 0
CEN
1.9
1.9
1.80 1.90 1.70 62,100 0 0 0
CEO
18.3
18.3
19.30 19.40 18.30 14,705,100 13,500 96,400 -1.6
CET
9.5
9.5
9.60 9.60 8.70 7,900 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.7
20.7
20.70 20.70 20.70 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CHP
25.9
25.9
26.01 26.20 25.92 21,400 0 0 0
CHS
11.2
11.2
11.10 11.20 11.10 600 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
10.40 10.50 10.20 14,000 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
6.7
6.7
6.90 7 6.70 10,600 0 0 0
CII
17.6
17.6
17.60 17.90 17.50 7,862,400 329,900 56,300 4.9
CIP
2.4
2.4
2.40 2.40 2.40 400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.1
44.1
43.66 44.07 43.33 1,600 0 0 0
CKD
24
24
24 24 24 200 0 0 0
CKG
6.7
6.7
6.67 6.70 6.66 33,300 0 0 0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
52.0
52.0
52.40 52.40 52.02 600 0 0 0
CLH
21.7
21.7
21.60 21.80 21.60 11,200 0 3,000 -0.1
CLL
27.8
27.8
27.68 27.77 27.68 1,800 0 0 0
CLM
54.8
54.8
54.75 54.75 54.75 100 0 0 0
CLW
59
59
59 59.10 55 12,600 0 0 0
CLX
15.0
15.0
15.26 15.26 14.97 104,300 0 0 0
CMC
10
10
10 10 10 900 0 0 0
CMD
21
21
21.20 21.20 21 1,900 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
27.3
27.3
27.30 27.40 27.20 102,400 4,400 8,300 -0.1
CMI
0.6
0.6
0.50 0.60 0.50 400 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20
20
20 20 20 0 0 0 0
CMN
62
62
62.50 62.50 62 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.90 7.90 7.70 65,000 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 200 0 0 0
CMV
8.3
8.3
7.45 8.30 7.45 800 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
5.7
5.7
5.68 5.70 5.65 4,200 300 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
CNG
21.1
21.1
21 21.10 20.95 13,900 600 0 0.0
CNN
66.8
66.8
66.76 66.76 66.76 1,500 0 0 0
CNT
7
7
7 7 7 400 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.4
31.4
31.40 31.40 31.10 14,600 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 100 0 0 0
CRC
6.1
6.1
6.14 6.20 6.09 203,600 0 0 0
CRE
7
7
7.07 7.12 7 126,500 2,600 1,400 0.0
CRV
26.4
26.4
24.40 26.35 24.40 200 0 0 0
CSC
15.8
15.8
15.90 15.90 15.50 18,400 0 0 0
CSI
19.5
19.5
20 20 19.50 6,500 1,000 0 0.0
CSM
13.6
13.6
13.15 13.65 13.15 1,101,200 5,900 800 0.1
CST
13.1
13.1
13 13.10 13 23,200 0 0 0
CSV
23.4
23.4
23.45 23.50 23.35 74,800 5,500 2,500 0.1
CT3
5.5
5.5
5.50 5.50 5.50 200 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CTB
16.0
16.0
15.29 16.03 15.29 4,900 0 0 0
CTD
72
72
72 72.40 71 888,300 161,800 59,300 7.4
CTF
17.3
17.3
17.40 17.40 16.95 311,900 1,800 18,600 -0.3
CTG
33.7
33.7
33.93 34.03 33.53 5,071,200 365,700 1,048,700 -23.4
CTI
18.3
18.3
18.41 18.45 18.27 132,500 0 7,500 -0.2
CTP
6
6
6.30 6.80 5.80 54,400 0 0 0
CTR
75.3
75.3
75.44 75.88 75.26 134,400 6,800 10,400 -0.3
CTS
28.4
28.4
27.15 28.50 26.85 4,398,000 400,300 108,100 8.1
CTT
17.4
17.4
17.90 17.90 17.40 800 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
6.3
6.3
6.60 6.60 5.70 142,100 0 0 0
CVN
1.3
1.3
1.20 1.30 1.10 452,000 0 0 0
CVT
25.8
25.8
24.90 25.80 24.90 1,200 0 0 0
CX8
9.3
9.3
8.60 9.30 8.60 2,600 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 200 0 0 0
D2D
26.0
26.0
26.01 26.10 25.97 12,600 700 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 15.90 2,800 0 0 0
DAE
15.8
15.8
15.80 15.80 15.80 600 0 0 0
DAH
3.2
3.2
3.11 3.20 3.10 49,000 0 0 0
DAS
11
11
11 11 11 200 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 0 0 0 0
DBC
18.6
18.6
18.60 18.70 18.55 595,600 51,300 9,200 0.8
DBD
49.2
49.2
49.06 49.44 48.58 19,500 1,100 1,000 0.0
DBM
27.7
27.7
27.66 27.66 27.66 0 0 0 0
DBT
12.7
12.7
13.30 13.65 12.50 13,100 0 0 0
DC1
8
8
8 8 8 6,900 0 0 0
DC2
6
6
6 6 6 600 0 0 0
DC4
7.2
7.2
7.28 7.28 7.18 27,400 300 0 0.0
DCF
38.3
38.3
38.30 38.30 38.30 100 0 0 0
DCG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
38.3
38.3
38 38.40 38 404,800 0 0 0
DCM
33.5
33.5
33.70 33.75 33.42 859,100 56,200 141,600 -3.0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.10 1.30 1.10 718,200 0 0 0
DCT
0.7
0.7
0.50 0.70 0.50 32,800 0 0 0
DCV
176.9
176.9
190 190 176 1,200 0 0 0
DDB
9.8
9.8
9.60 10 9.20 15,300 0 0 0
DDG
1.1
1.1
1.20 1.20 1.10 618,000 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 700 0 0 0
DDN
9.2
9.2
8.50 9.30 8.40 21,900 0 0 0
DDV
28.1
28.1
28 29 27.40 1,232,800 0 200 0.0
DFC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 782,200 0 0 0
DGC
43.1
43.1
42.78 43.54 42.78 545,900 600 133,000 -6.4
DGT
4.5
4.5
4.50 4.60 4.40 168,600 0 0 0
DGW
39.3
39.3
39.91 39.91 39.22 661,300 103,400 249,500 -5.9
DHA
49.1
49.1
48.75 49.60 48.38 34,200 600 1,800 -0.1
DHB
7.9
7.9
7.90 7.90 7.90 2,700 0 0 0
DHC
33.3
33.3
33.27 33.91 32.64 168,700 52,100 104,600 -1.8
DHD
35
35
34.80 35 34.80 1,000 0 0 0
DHG
88.7
88.7
88.89 89.08 88.70 4,600 400 200 0.0
DHM
6.2
6.2
6.30 6.35 6 67,400 0 0 0
DHN
18.5
18.5
18.45 18.45 18.45 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
63.1
63.1
62.73 63.18 61.82 24,900 2,500 3,200 0.0
DIC
1.1
1.1
1 1.10 1 215,900 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
11.7
11.7
11.98 11.98 11.75 2,098,300 14,700 114,500 -1.2
DIH
8.7
8.7
8.87 8.87 8.70 3,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DL1
5
5
5.20 5.20 5 562,000 0 42,300 -0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.58 2.60 2.58 340,400 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DMC
56.5
56.5
55.58 56.54 55.58 1,500 0 0 0
DMN
6.5
6.5
6.43 6.50 6.29 9,700 0 0 0
DNA
23.4
23.4
23.59 23.59 23.40 4,600 0 0 0
DNC
51.2
51.2
51.16 51.16 51.16 900 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.4
8.4
8.36 8.36 8.36 100 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
34.4
34.4
34.40 34.40 34.40 0 0 0 0
DNM
11.9
11.9
10.50 11.90 10.50 300 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.3
19.3
18.10 19.30 18.10 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.07 32.07 31.97 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
29.5
29.5
29.50 29.50 29.50 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DP3
63.3
63.3
62.40 63.30 61.10 43,800 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
37.2
37.2
37.65 37.75 37.20 403,700 4,700 17,500 -0.5
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
21.4
21.4
21.53 21.77 21.44 2,384,300 145,200 513,800 -8.5
DPP
28
28
28 28 28 0 0 0 0
DPR
39.2
39.2
39.15 39.80 39.05 356,900 6,600 22,200 -0.6
DQC
9.2
9.2
9.22 9.30 9.17 7,300 0 0 0
DRC
11.9
11.9
11.85 12.05 11.85 243,500 0 0 0
DRG
8.4
8.4
8.43 8.43 8.33 7,700 0 0 0
DRH
2.0
2.0
1.95 2.01 1.95 201,700 1,200 0 0.0
DRI
11.4
11.4
11.75 11.75 11.29 1,136,400 0 0 0
DRL
42.5
42.5
42.89 42.89 42.50 8,300 0 0 0
DS3
5.8
5.8
5.80 5.80 5.70 6,200 0 0 0
DSC
13.0
13.0
12.95 13 12.80 28,400 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
22.6
22.6
22.50 22.80 22.50 581,900 25,400 67,500 -1.0
DSG
5.1
5.1
5.20 5.20 5.10 2,400 0 0 0
DSH
12.2
12.2
12.20 12.30 12.20 4,300 0 0 0
DSN
37.3
37.3
37.65 37.65 37.30 900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.6
10.6
10.60 10.70 10.40 101,700 0 0 0
DTA
3.6
3.6
3.68 3.68 3.48 4,000 0 0 0
DTC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DTD
17.2
17.2
18.20 18.20 17.20 909,500 7,800 800 0.1
DTG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.2
2.2
2.20 2.30 2.20 9,300 0 0 0
DTK
11.3
11.3
11.20 11.60 11.20 2,400 0 0 0
DTL
9.6
9.6
9.60 9.70 9.60 1,400 0 0 0
DTP
114.5
114.5
113.27 115.94 112.98 4,400 0 0 0
DTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.5
1.5
1.60 1.60 1.50 97,200 0 0 0
DVM
5
5
5.40 5.40 4.90 3,024,900 0 0 0
DVN
20.7
20.7
21.26 21.26 20.41 138,200 0 0 0
DVP
68.4
68.4
68.33 68.43 68.33 1,700 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 100 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.4
12.4
12.65 12.75 12.35 8,224,600 1,900 713,500 -8.9
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.50 12.50 12 470,000 0 0 0
DXS
7.1
7.1
7.25 7.28 7.11 1,160,400 28,100 9,100 0.1
DXV
3.8
3.8
3.75 3.75 3.75 400 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 6,100 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.8
11.8
11.60 11.80 11.60 1,500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
23
23
23.30 23.50 23 1,200 0 0 0
EFI
2
2
2 2 2 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.9
20.9
21.20 21.20 20.90 3,671,900 1,900 32,800 -0.6
EIC
24.9
24.9
24.90 24.90 24.90 500 0 0 0
EID
23.4
23.4
23.40 23.40 23.40 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 2,000 0 0 0
ELC
16.9
16.9
16.91 16.96 16.52 292,300 2,200 50,800 -0.8
EME
17.5
17.5
17.50 17.50 17.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.94 18.94 18.94 200 0 0 0
EVE
9.0
9.0
9 9 8.93 5,400 0 1,000 0.0
EVF
13.2
13.2
13.40 13.50 13.05 2,418,600 183,400 109,900 0.9
EVG
5.4
5.4
5.44 5.45 5.40 151,400 0 0 0
EVS
5.3
5.3
5.50 5.60 5.30 217,400 21,100 2,700 0.1
F88
166
166
183 183 163.70 37,500 2,900 0 0.5
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
FCM
3.2
3.2
3.21 3.21 3.14 5,900 500 800 0.0
FCN
12.0
12.0
12.15 12.30 11.95 452,700 2,900 17,100 -0.2
FCS
5.2
5.2
5.20 5.20 5.20 100 0 0 0
FDC
20
20
20 20 20 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 0 0 0 0
FIC
15.5
15.5
15 15.50 14 22,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 88,700 0 0 0
FIR
5.2
5.2
5.23 5.23 5.09 126,900 100 300 0.0
FIT
3.9
3.9
3.79 3.94 3.76 274,900 0 0 0
FMC
35.7
35.7
35.65 35.65 35.20 7,200 0 600 0.0
FOC
57.8
57.8
58.43 58.43 57.74 33,500 400 500 0.0
FOX
86.1
86.1
92.60 92.60 86 865,900 0 0 0
FPT
65.9
65.9
66.27 66.64 65.91 5,690,500 777,200 337,700 32.0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
122
122
122.50 123.10 121.60 134,300 26,100 47,100 -2.6
FSO
7
7
7 7 7 100 0 0 0
FT1
37.3
37.3
36.80 37.52 36.80 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.50 0.70 0.50 35,500 3,100 800 0.0
FTS
27.9
27.9
27 28.10 26.90 3,916,600 197,700 245,700 -1.4
G20
0.6
0.6
0.50 0.60 0.50 23,800 0 0 0
G36
12.4
12.4
13.20 13.20 12.30 751,400 0 0 0
GAS
75.1
75.1
75.80 75.99 75.12 453,500 6,900 43,700 -2.9
GCB
6
6
6.80 6.80 6 2,300 0 0 0
GCF
29.5
29.5
29.50 29.80 29.30 22,800 6,500 0 0.2
GDA
14.1
14.1
14.58 14.58 14.02 200,100 0 0 0
GDT
16.8
16.8
16.50 16.80 16.50 2,700 800 0 0.0
GDW
42.8
42.8
43 43 42.80 200 0 0 0
GEE
89.1
89.1
90.57 90.87 89.09 980,900 2,800 55,200 -4.8
GEG
13.8
13.8
13.95 14 13.75 247,200 0 46,700 -0.6
GEL
31.4
31.4
32 32 31.30 2,016,500 39,700 153,500 -3.6
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
31.0
31.0
31.40 31.55 30.75 8,547,700 56,500 338,300 -8.8
GGG
3.7
3.7
3.70 3.70 2.90 21,400 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.3
26.3
26.35 26.40 26.30 2,400 0 0 0
GIC
14.7
14.7
14 14.70 14 5,500 0 2,000 0.0
GIL
11.8
11.8
11.70 11.75 11.65 32,000 0 0 0
GKM
1.5
1.5
1.60 1.70 1.50 737,100 2,100 300 0.0
GLC
6
6
6 6 6 0 0 0 0
GLT
24.5
24.5
22.23 24.54 22.23 1,400 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.7
5.7
5.80 5.80 5.60 2,100 0 0 0
GMD
50.2
50.2
49.73 50.67 49.47 1,585,600 16,500 745,400 -54.9
GMH
7.5
7.5
7.50 7.50 7.50 200 0 0 0
GMX
16.3
16.3
16.31 16.31 16.31 100 0 0 0
GND
26.6
26.6
26.60 26.60 26.60 100 0 0 0
GPC
2.2
2.2
2.20 2.20 2.10 83,400 0 0 0
GSM
26.9
26.9
26.59 26.86 26.50 3,200 0 0 0
GSP
10.1
10.1
10.05 10.14 10.05 1,000 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 0 0 0 0
GTD
91
91
91 91 91 100 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33
33
33.15 33.60 33 1,562,700 60,400 165,100 -3.5
GVT
73.2
73.2
73.25 73.25 73.25 0 0 0 0
H11
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 200 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
15
15
15.10 15.15 14.90 2,478,800 1,600 405,000 -6.1
HAH
49.5
49.5
49.57 50.05 49.28 668,700 15,900 280,100 -13.6
HAM
50
50
50 50 50 0 0 0 0
HAN
9.1
9.1
8.80 9.10 8.50 14,600 0 0 0
HAP
7.0
7.0
6.84 7 6.84 119,600 0 28,800 -0.2
HAR
3.2
3.2
3.21 3.24 3.20 55,000 1,000 0 0.0
HAS
8.2
8.2
8.24 8.24 8.24 100 100 0 0.0
HAT
28.5
28.5
31.11 31.30 28.45 1,900 1,700 100 0.1
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
9.7
9.7
9.67 9.77 9.66 43,400 2,400 0 0.0
HBC
6.3
6.3
6.50 6.50 6.20 2,110,100 20,200 0 0.1
HBD
19
19
19 19 19 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.5
4.5
4.60 4.60 4.30 4,800 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
22.3
22.3
22.31 22.31 22.31 300 0 0 0
HCD
6.8
6.8
6.80 6.80 6.72 10,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
24.23 25.05 24.23 11,411,100 60,200 148,900 -2.5
HCT
10
10
10 10 10 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HD6
9.7
9.7
9.90 9.90 9.50 17,900 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
6.3
6.3
6.80 6.80 6.30 22,800 0 0 0
HDB
21.3
21.3
21.32 21.36 21.16 7,855,100 305,000 580,400 -7.3
HDC
15
15
15 15.15 15 598,900 500 112,600 -1.7
HDG
20.7
20.7
20.75 20.85 20.70 668,500 19,900 37,400 -0.4
HDM
37.6
37.6
37.60 37.60 37.60 100 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
64
64
64 64 64 0 0 0 0
HEJ
15.9
15.9
16 16 15.90 300 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 8,400 8,000 0 0.1
HES
28.2
28.2
28.16 28.16 28.16 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
192.6
192.6
192.57 192.57 187.56 28,000 200 300 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHG
1.2
1.2
1.10 1.20 1.10 38,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.7
13.7
13.80 13.90 13.62 161,900 0 20,800 -0.3
HHS
11.2
11.2
11.25 11.40 11.15 899,700 11,900 25,400 -0.2
HHV
10.9
10.9
10.90 11.05 10.86 3,345,400 92,700 749,100 -7.6
HID
4.2
4.2
4.13 4.17 4.11 128,600 0 0 0
HII
5.6
5.6
5.53 5.62 5.53 101,000 0 0 0
HIO
7.9
7.9
7.50 7.90 7.50 66,900 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 1,201,600 0 0 0
HKT
10
10
10 10 10 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 0 0 0 0
HLC
11.5
11.5
11.70 11.90 11.40 18,300 2,600 0 0.0
HLD
18.5
18.5
19.08 19.17 18.31 27,900 0 2,800 -0.1
HLO
18
18
17.50 18 17.50 1,500 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HMD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HMR
11.2
11.2
11.20 11.20 11.20 300 0 0 0
HMS
34.8
34.8
34.80 34.90 34.80 17,100 0 0 0
HNA
22.5
22.5
22.45 22.45 22.45 0 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.5
10.5
10.64 10.64 10.54 2,100 0 0 0
HNF
30.9
30.9
30.90 30.90 30.90 0 0 0 0
HNG
6.3
6.3
6.60 6.60 6.20 3,996,500 2,000 900 0.0
HNI
28.4
28.4
28.40 28.40 28.40 1,400 0 0 0
HNM
7.8
7.8
7.80 7.80 7.70 442,600 0 0 0
HNP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.50 4.50 4.50 14,500 0 500 0.0
HOT
22.4
22.4
20.90 22.40 20.90 400 0 0 0
HPA
33.8
33.8
33.75 33.80 33.40 19,000 0 3,400 -0.1
HPB
19
19
19 19 19 200 0 0 0
HPD
17
17
17 17 17 800 0 0 0
HPG
23.4
23.4
23.50 23.65 23.35 13,367,500 300,300 3,433,500 -73.4
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
HPP
67.0
67.0
68.70 69.13 66.96 8,100 100 200 0.0
HPT
25.5
25.5
24 26 24 10,400 0 0 0
HPW
21.7
21.7
22.50 22.50 21.70 200 0 0 0
HPX
4.3
4.3
4.23 4.29 4.12 483,400 14,300 40,800 -0.1
HQC
2.5
2.5
2.55 2.56 2.52 970,800 0 16,600 0.0
HRB
39.4
39.4
39.36 39.36 39.36 0 0 0 0
HRC
38.6
38.6
38.90 38.90 38.60 2,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.75 11.80 11.60 2,320,100 1,300 129,400 -1.5
HSL
8.1
8.1
8.18 8.20 7.95 479,000 1,300 500 0.0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HSV
3.9
3.9
3.90 4 3.90 74,900 0 0 0
HT1
13.1
13.1
13.24 13.29 13.09 100,400 3,900 0 0.1
HTC
41.6
41.6
41.59 41.59 41.59 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.30 7,900 0 0 0
HTG
33.8
33.8
33.91 33.91 33.62 1,700 0 0 0
HTI
19.8
19.8
19.90 20.10 19.50 83,900 0 1,200 0.0
HTL
19.5
19.5
19.51 19.51 19.51 0 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HTN
4.8
4.8
4.85 4.85 4.77 62,100 1,600 2,100 0.0
HTP
1.3
1.3
1.30 1.30 1.20 32,600 0 0 0
HTT
1.6
1.6
1.60 1.60 1.50 1,200 0 0 0
HTV
12.4
12.4
11.60 12.45 11.60 1,100 0 0 0
HU1
5.7
5.7
5.72 5.72 5.72 0 0 0 0
HU3
3.2
3.2
3.20 3.20 3.20 1,400 0 0 0
HU4
10.0
10.0
10.49 10.49 9.94 14,000 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
HUB
11.2
11.2
11.12 11.17 11.12 1,400 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HUT
15.7
15.7
16.80 16.80 15.70 3,882,800 32,200 58,800 -0.4
HVA
18.1
18.1
18.10 18.20 17.40 37,100 0 0 0
HVH
10.2
10.2
10.15 10.25 10.10 125,100 0 0 0
HVN
23.8
23.8
24 24.05 23.70 886,500 300,900 4,600 7.1
HVT
26.8
26.8
26.91 27.01 26.72 28,800 0 1,000 0.0
HVX
2.5
2.5
2.40 2.50 2.30 12,800 300 0 0.0
HWS
14.3
14.3
13.89 14.26 13.89 1,800 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.4
2.4
2.50 2.70 2.40 9,200 0 0 0
ICG
19.9
19.9
19.70 19.90 19.50 17,600 400 0 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
36.1
36.1
35.75 36.23 34.78 14,400 0 0 0
ICT
16.4
16.4
16.40 16.40 16.40 0 0 0 0
IDC
42.1
42.1
41.89 42.67 40.49 6,084,200 1,359,600 215,900 54.5
IDI
5.6
5.6
5.68 5.70 5.62 161,800 0 0 0
IDJ
4.3
4.3
4.40 4.40 4.30 662,300 0 0 0
IDP
238
238
245 250 238 2,900 0 0 0
IDV
26.9
26.9
27 27.10 26.90 24,900 0 0 0
IFS
15.7
15.7
16.14 16.14 15.68 2,500 500 0 0.0
IJC
9.0
9.0
9.12 9.15 9.03 1,052,900 0 46,100 -0.4
ILA
5.5
5.5
5.40 5.50 5.30 54,400 0 0 0
ILB
20.3
20.3
20.28 20.28 20.28 5,400 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ILS
23.9
23.9
22 23.90 22 2,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
42.1
42.1
42.28 42.32 41.34 5,300 100 2,000 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.2
11.2
11.19 11.19 11.19 100 0 100 0.0
INN
41
41
41.50 41.60 41 5,700 0 100 0.0
IPA
15.7
15.7
15.57 15.74 15.13 223,500 7,400 0 0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
24.0
24.0
23.98 23.98 23.98 0 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.55 10.60 10.46 19,200 0 0 0
ITD
13.1
13.1
13.22 13.22 13.05 5,300 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 101,200 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
IVS
8.1
8.1
8.05 8.25 7.95 124,800 81,200 0 0.7
JOS
1
1
0.90 1 0.80 12,600 0 0 0
JVC
3.5
3.5
3.46 3.56 3.46 133,500 0 0 0
KBC
29.4
29.4
29.80 29.95 29.25 1,912,300 3,600 343,600 -10.1
KCB
11.6
11.6
11.94 12.31 11.29 96,500 0 0 0
KDC
50.0
50.0
49.55 49.95 49.55 114,900 500 19,600 -0.9
KDH
19.7
19.7
20 20 19.68 1,996,000 9,600 359,600 -7.6
KDM
32
32
33 33.10 31 39,900 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 200 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
4.9
4.9
4.91 4.95 4.90 2,049,300 20,600 7,000 0.1
KHP
9.7
9.7
9.61 9.71 9.61 16,800 0 0 0
KHS
17.3
17.3
17.60 17.60 17.30 33,300 0 0 0
KHW
24.2
24.2
24.34 24.34 24.19 200 0 0 0
KHX
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
12.8
12.8
12.78 12.90 12.70 2,049,700 107,200 98,000 0.2
KMR
2.5
2.5
2.46 2.52 2.36 34,400 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
37.1
37.1
36.35 37.10 36.35 319,200 1,200 3,900 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.8
14.8
14.80 14.85 14.65 359,200 0 43,400 -0.6
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
81.2
81.2
78.50 84.40 78.50 40,300 15,500 0 1.3
KSQ
2.5
2.5
2.40 2.50 2.40 207,900 0 0 0
KST
12.0
12.0
11.62 12.92 11.62 4,600 0 0 0
KSV
169.3
169.3
188.50 188.50 169.30 155,500 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
25.5
25.5
25 27.30 24.90 11,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.50 1.50 1.40 448,400 0 0 0
L10
21.9
21.9
21.90 21.90 21.85 15,300 0 2,200 0.0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
25.2
25.2
26.10 26.20 25 140,500 2,300 10,700 -0.2
L18
26.8
26.8
26.20 26.80 26 12,800 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
68.6
68.6
75.50 80.30 65.70 98,400 0 0 0
L43
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L62
1.5
1.5
1.50 1.50 1.50 92,900 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
23.7
23.7
23.80 23.80 23.65 30,200 0 0 0
LAI
10.9
10.9
11 11.25 10.92 20,500 0 0 0
LAS
15.5
15.5
16.07 16.07 15.42 425,600 0 13,600 -0.2
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
29.5
29.5
29.50 29.50 29.50 0 0 0 0
LBM
28.6
28.6
29.15 29.30 28.60 1,600 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.66 8.74 8.62 1,390,300 40,700 46,200 -0.1
LCM
0.8
0.8
0.80 0.90 0.70 292,400 0 0 0
LDG
3.2
3.2
3.26 3.35 3.20 740,800 3,000 35,300 -0.1
LDP
9.2
9.2
9.50 9.50 9.20 287,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.22 5.22 5.03 76,500 0 0 0
LHC
105
105
104.10 106.80 102.50 24,200 0 0 0
LHG
26.9
26.9
26.59 27.06 26.59 63,700 2,000 0 0.1
LIC
26.3
26.3
27.80 27.80 26.10 2,300 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 143,100 0 0 0
LIX
27.5
27.5
27.20 27.50 26.10 30,900 100 1,100 0.0
LKW
33.0
33.0
32.99 32.99 32.99 200 0 0 0
LLM
18.3
18.3
19.50 19.50 18.30 24,000 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3
3
4 4 3 500 0 0 0
LM8
15.6
15.6
15.69 15.69 13.84 1,400 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 541,200 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
0.4
0.4
0.50 0.50 0.40 17,100 0 0 0
LPB
52.1
52.1
53.90 53.90 52 1,704,500 102,600 381,300 -14.7
LPT
5.2
5.2
5.21 5.21 5.21 700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.8
35.8
38.10 38.10 35 27,600 0 0 0
LSS
8.3
8.3
8.25 8.34 8.25 18,300 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
LUT
0.6
0.6
0.50 0.60 0.50 38,000 0 0 0
M10
22.8
22.8
23.70 23.70 22.80 13,400 0 0 0
MA1
34
34
34 34 34 100 0 0 0
MAC
13
13
12.50 13 12.50 3,000 0 100 0.0
MAS
34.2
34.2
38 38 34.20 200 0 0 0
MBB
20.5
20.5
20.66 20.74 20.50 9,990,900 951,700 442,400 13.1
MBG
3
3
3.20 3.20 3 217,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.3
24.3
25.15 25.15 24.30 5,618,400 500 212,600 -5.5
MBT
9.5
9.5
9.50 9.70 9.50 7,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.40 7.50 7.40 1,100 0 0 0
MCG
2.4
2.4
2.40 2.50 2.30 59,500 0 0 0
MCH
136.7
136.7
138.94 139.92 135.98 312,700 191,700 44,000 20.5
MCM
29.3
29.3
29.40 29.40 29 41,400 0 200 0.0
MCO
5.1
5.1
5.20 5.30 5.10 800 0 0 0
MCP
28.0
28.0
28 28 27.80 15,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.33 9.51 9.23 600 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 8,700 0 0 0
MDG
37.6
37.6
35.15 37.55 35.15 11,500 0 0 0
MEC
3.7
3.7
3.40 3.70 3.40 200 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.9
5.9
5.94 5.94 5.94 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.5
37.5
39.10 39.20 37.20 74,100 0 0 0
MGC
12.4
12.4
13.20 13.20 12 39,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 200 0 0 0
MH3
29.4
29.4
29.60 29.60 29.40 300 0 0 0
MHC
9.1
9.1
9.14 9.14 9.13 11,400 0 0 0
MIC
12.6
12.6
12.50 12.60 12.40 4,300 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
16.5
16.5
16.44 16.58 16.44 100,600 100 43,900 -0.8
MKP
29.9
29.9
29.92 29.92 29.92 200 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
20.90 20.90 20.70 3,800 0 0 0
MML
37.5
37.5
39.70 39.70 37.10 368,100 0 0 0
MNB
21.7
21.7
22.25 22.25 21.51 1,800 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.1
17.1
17.10 17.40 16.90 137,300 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 35,200 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
13.3
13.3
13.33 13.46 13.25 8,180,700 605,000 540,900 1.0
MSH
33.5
33.5
33.65 33.75 33.40 167,100 5,000 94,400 -3.0
MSN
72.4
72.4
72.80 73.10 71.90 3,050,700 181,200 947,800 -55.5
MSR
32.9
32.9
34.96 35.25 31.83 4,687,100 0 0 0
MST
6.1
6.1
6.30 6.30 6 1,671,200 0 43,700 -0.3
MTA
13.9
13.9
13.96 14.45 13.76 41,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
27
27
27 27 27 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.9
16.9
17.10 17.10 16.70 7,300 0 0 0
MVC
15.5
15.5
15.23 15.61 15.23 99,000 0 0 0
MVN
62.4
62.4
63.10 65 61 43,700 0 0 0
MWG
77.4
77.4
77.93 79.10 77.15 4,640,200 577,600 605,200 -2.1
MZG
11.8
11.8
11.91 11.91 11.73 814,900 0 0 0
NAB
13.1
13.1
13.10 13.20 13 2,839,900 333,900 36,400 3.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.05 48.10 47.55 146,100 3,700 55,400 -2.5
NAG
6.8
6.8
6.81 6.90 6.81 200,800 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.6
17.6
17.40 17.70 17.40 11,300 0 0 0
NBC
8.0
8.0
8.23 8.23 7.96 62,300 0 0 0
NBE
11.3
11.3
11.30 11.30 11.30 300 0 0 0
NBP
7.7
7.7
7.90 8 7.60 13,700 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 200 0 0 0
NBW
31.0
31.0
31.04 31.04 31.04 0 0 0 0
NCG
10.9
10.9
11.50 11.50 10.80 46,500 0 0 0
NCS
39
39
39.20 39.20 39 900 0 0 0
NCT
86.8
86.8
86.54 87.45 86.44 42,200 3,000 15,200 -1.2
ND2
32.2
32.2
32.51 32.51 32.15 600 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDN
10.2
10.2
10.34 10.34 10.06 177,400 1,000 0 0.0
NDP
25.8
25.8
25.80 25.80 25.80 100 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 2,500 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
7.1
7.1
7.10 7.10 6.90 74,800 0 0 0
NET
61.8
61.8
61.93 62.20 61.75 3,600 0 0 0
NFC
61
61
68.80 68.80 61 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.7
9.7
9.73 9.73 9.59 35,400 0 6,900 -0.1
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
10.4
10.4
10.30 10.40 10.20 11,200 1,700 0 0.0
NHT
11.8
11.8
12 12 11.80 2,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
11.9
11.9
12.05 12.10 11.90 698,200 10,300 46,800 -0.4
NLG
26.3
26.3
26.75 26.80 26.25 1,160,800 87,000 476,600 -10.3
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
43.6
43.6
43.38 43.72 42.99 26,400 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 1,100 0 0 0
NO1
4.9
4.9
4.97 4.97 4.90 22,100 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
12.2
12.2
12.10 12.19 12.10 2,200 0 0 0
NRC
5.7
5.7
5.60 5.70 5.50 468,700 0 5,200 0.0
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
4.70 4.70 4.40 148,200 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.93 11.11 10.93 300 0 0 0
NT2
22.9
22.9
23 23 22.80 284,600 0 0 0
NTC
134.8
134.8
135 135.40 133.90 9,000 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 900 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 0 0 0 0
NTL
15.2
15.2
15.10 15.25 15.10 243,800 0 0 0
NTP
62.7
62.7
63.10 63.20 62.60 327,800 5,600 24,000 -1.2
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 400 0 0 0
NVB
11.9
11.9
12.30 12.30 11.80 236,700 0 0 0
NVL
12.4
12.4
12.46 12.61 12.36 4,893,500 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.9
7.9
7.89 7.89 7.89 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.30 4.40 4 4,600 0 0 0
OCB
11.5
11.5
11.55 11.55 11.35 6,780,400 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 57,600 0 0 0
ODE
45.8
45.8
45.90 45.90 45.70 18,600 0 0 0
OGC
2.9
2.9
2.85 2.87 2.82 233,000 0 0 0
OIL
15.9
15.9
16.60 16.99 15.02 15,303,100 0 0 0
ONE
10.4
10.4
10.50 10.50 10 900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.8
19.8
19.06 19.81 19.06 500 0 0 0
ORS
13.7
13.7
14 14 13.55 4,803,600 0 0 0
PAC
18.9
18.9
18.75 19.15 18.50 192,000 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PAN
23.2
23.2
23.05 23.30 23 214,100 0 0 0
PAP
27.5
27.5
26.40 27.50 26.40 700 0 0 0
PAS
2.8
2.8
3 3 2.50 102,900 0 0 0
PAT
77.0
77.0
77.36 77.45 76.59 30,100 0 0 0
PBC
6
6
6 6 5.90 7,300 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 0 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
22.4
22.4
22.55 22.85 22.05 3,583,400 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.84 500 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 1,200 0 0 0
PCH
18.7
18.7
18.41 18.69 18.41 73,700 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 9.90 7,200 0 0 0
PDB
23.4
23.4
23.02 23.59 22.65 8,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
99.3
99.3
99.48 99.48 99.28 200 0 0 0
PDR
14.8
14.8
14.85 14.90 14.65 3,553,700 0 0 0
PDV
9.0
9.0
9.02 9.20 9 124,900 0 0 0
PEG
4.2
4.2
3.80 4.20 3.80 5,500 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEQ
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PET
52.9
52.9
53.52 53.62 52.38 295,500 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 53,800 0 0 0
PGB
12.1
12.1
12.30 12.30 12 7,900 0 0 0
PGC
12.4
12.4
12.35 12.40 12.35 21,200 0 0 0
PGD
21.8
21.8
21.13 21.80 21.13 1,500 0 0 0
PGI
17.2
17.2
17.60 17.60 17.20 5,800 0 0 0
PGN
5.9
5.9
6 6.10 5.90 6,900 0 0 0
PGS
51.9
51.9
51.90 51.90 51.90 0 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
20.2
20.2
20.77 20.77 19.88 9,300 0 0 0
PHC
4.0
4.0
4.12 4.12 4.01 7,100 0 0 0
PHH
4.8
4.8
4.50 4.80 4.50 4,800 0 0 0
PHN
71
71
71 71 71 100 0 0 0
PHP
35.0
35.0
35.77 35.97 34.89 214,600 0 0 0
PHR
35.3
35.3
34.73 36.03 34.41 525,900 0 0 0
PHS
11.9
11.9
10.50 11.90 10.50 200 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
15.33 15.42 15.33 800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.7
7.7
7.70 7.70 7.65 31,200 0 0 0
PIV
7.9
7.9
8.20 8.20 7.90 185,600 0 0 0
PJC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.9
8.9
8.89 8.90 8.75 1,600 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
33.4
33.4
33 35.10 31.50 1,533,500 85,600 2,000 2.7
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
4.1
4.1
4.13 4.14 4.13 5,800 0 0 0
PLX
35.9
35.9
36.15 36.15 35.82 803,400 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 2,000 0 0 0
PMC
129.8
129.8
142.75 143.74 129.76 5,600 0 5,000 -0.7
PMG
6.5
6.5
6.51 6.51 6.51 900 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
35
35
35 35 35 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
29.0
29.0
28.99 28.99 28.99 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
63.1
63.1
63 64.80 62.80 2,175,200 0 0 0
PNP
18.9
18.9
18.98 18.98 18.89 200 0 0 0
PNT
10
10
10 10 10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
6.9
6.9
8.10 8.10 6.90 2,073,500 0 0 0
POS
16.6
16.6
17.20 17.20 16.60 39,900 0 0 0
POT
19.0
19.0
18.82 20.68 18.82 14,400 0 300 0.0
POV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POW
14.9
14.9
14.65 14.90 14.50 11,845,400 0 0 0
PPC
9.5
9.5
9.55 9.57 9.50 229,100 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.3
27.3
27.33 27.33 27.05 14,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.39 5,300 0 0 0
PPT
15.1
15.1
15.30 15.30 15.10 277,900 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.20 12.20 12.20 400 0 0 0
PRE
22.2
22.2
22.24 22.24 22.24 100 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.5
11.5
11.30 11.50 11.30 21,000 0 0 0
PSB
4.6
4.6
4.60 4.60 4.50 50,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
13.4
13.4
13.62 13.85 13 195,400 0 0 0
PSE
9.6
9.6
9.71 9.71 9.62 9,500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.6
7.6
7.90 7.90 7.60 264,500 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 12,400 0 0 0
PTB
37.2
37.2
36.67 37.44 36.38 72,600 0 0 0
PTC
7
7
7 7 7 0 0 0 0
PTD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
33.4
33.4
33.40 33.40 33.40 0 0 0 0
PTL
2.3
2.3
2.20 2.34 2.05 563,000 0 0 0
PTM
13
13
13 13 13 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
PTS
9.3
9.3
9.30 9.30 9.20 2,600 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
3.8
3.8
3.80 4 3.80 19,700 0 0 0
PTX
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 62,300 0 0 0
PVB
34.3
34.3
35 37 32.70 911,000 75,000 600 2.5
PVC
14.3
14.3
15.40 15.40 13.80 6,330,100 0 0 0
PVD
19.6
19.6
19.98 20.04 19.59 2,771,100 0 0 0
PVE
2.4
2.4
2.60 2.70 2.40 49,300 0 0 0
PVG
6.7
6.7
6.90 7 6.70 237,600 4,400 7,200 0.0
PVH
0.6
0.6
0.70 0.70 0.60 16,100 0 0 0
PVI
76.6
76.6
80.59 80.59 74.95 84,800 3,400 3,000 0.0
PVL
4
4
3.90 4.10 3.60 675,900 0 0 0
PVM
18.7
18.7
18 18.70 18 300 0 0 0
PVO
6.7
6.7
6.90 6.90 6.10 50,800 0 0 0
PVP
17.1
17.1
17.27 17.51 17.08 420,800 0 0 0
PVR
1.3
1.3
1.10 1.30 1.10 48,100 0 0 0
PVS
37
37
38 38.83 35.33 16,289,400 2,281,800 141,100 93.7
PVT
20.3
20.3
20.20 20.65 20.15 3,837,800 0 0 0
PVV
1.8
1.8
1.90 1.90 1.70 137,600 0 0 0
PVX
2.7
2.7
3.10 3.10 2.50 9,551,100 0 0 0
PVY
2.7
2.7
2.60 2.70 2.50 198,800 0 0 0
PWA
5.2
5.2
5.20 5.20 5.20 200 0 0 0
PWS
12
12
12 12 12 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 2,100 0 0 0
PXI
1.1
1.1
1.10 1.20 1.10 187,800 0 0 0
PXL
16.3
16.3
16.80 16.80 15.90 183,800 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 64,700 0 0 0
PXS
3.3
3.3
3.70 3.70 3.30 159,700 0 0 0
PXT
1.8
1.8
2.30 2.30 1.80 136,400 0 0 0
QBS
0.7
0.7
0.60 0.70 0.60 153,600 0 0 0
QCC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
QCG
12.0
12.0
12 12 11.90 149,500 0 0 0
QHD
55
55
55 55 55 1,000 0 1,000 -0.1
QHW
34.7
34.7
34.73 34.73 34.73 500 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
QNP
32
32
32 32 32 0 0 0 0
QNS
47.9
47.9
47.95 48.14 47.56 165,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 200 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
26
26
26 26 26 100 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 0 0 0 0
QTP
12.7
12.7
12.80 12.80 12.60 414,600 0 0 0
RAL
81.2
81.2
80.13 81.19 80.03 300 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCL
12.4
12.4
12.40 12.40 12.10 1,000 0 0 0
REE
49.7
49.7
49.90 50.10 49.65 281,400 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
13.8
13.8
13.80 13.80 13.80 300 0 0 0
RTB
27.1
27.1
27.19 27.19 26.63 4,100 0 0 0
RYG
8.6
8.6
8.65 8.69 8.37 18,200 0 0 0
S12
2
2
2 2 2 700 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
59.5
59.5
59.50 59.50 59.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 4,300 0 0 0
S99
8.8
8.8
8.80 8.90 8.70 50,300 0 0 0
SAB
45.5
45.5
45.24 45.66 45.10 650,500 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
SAF
57
57
57 57 57 2,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
5.9
5.9
5.90 6.02 5.90 88,700 0 0 0
SAS
33.8
33.8
33.58 34.12 33.22 67,400 0 0 0
SAV
13.4
13.4
13.35 13.35 13.35 100 0 0 0
SB1
5.8
5.8
5.82 5.82 5.82 0 0 0 0
SBA
26.8
26.8
26.45 26.80 26 12,600 0 0 0
SBB
16.1
16.1
16.33 16.33 15.94 11,500 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
11.8
11.8
11.85 11.90 11.70 102,000 0 0 0
SBH
41.5
41.5
41.50 41.60 41.50 800 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBM
33.2
33.2
33.23 33.23 33.23 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.7
5.7
5.80 5.90 5.70 629,400 0 0 0
SBT
20.9
20.9
21.25 21.30 20.85 507,400 0 0 0
SBV
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SC5
16.5
16.5
16.45 16.45 16.45 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
15
15
15 15 15 200 0 0 0
SCG
63.7
63.7
63.90 63.90 63.50 22,200 0 0 0
SCI
9.3
9.3
9.50 9.50 9 57,400 0 3,000 0.0
SCJ
3.3
3.3
3.30 3.30 3.30 500 0 0 0
SCL
20.5
20.5
21.30 21.30 20.50 34,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
5.1
5.1
5.10 5.18 5.06 959,500 0 0 0
SCS
46.9
46.9
46.63 47.15 46.58 70,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 6,000 0 0 0
SD3
7
7
7 7 7 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.3
7.3
7.07 7.25 7.07 6,800 0 0 0
SD6
2.1
2.1
2.20 2.20 2.10 1,300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.4
10.4
10.50 10.50 10.40 113,400 0 0 0
SDA
2.2
2.2
2.20 2.20 2 25,300 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 18,100 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 3,800 0 0 0
SDU
17.8
17.8
17.80 17.80 17.80 600 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.3
1.3
1.60 1.60 1.30 3,500 0 0 0
SEA
42.5
42.5
42.59 42.69 42.49 22,700 0 0 0
SEB
46.5
46.5
45.13 46.47 45.03 1,400 0 0 0
SED
18.9
18.9
18.90 18.90 18.90 2,200 0 0 0
SEP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 100 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
12.4
12.4
12.50 12.50 12.40 8,900 0 0 0
SGC
79.5
79.5
78.27 79.46 76.99 1,100 100 0 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.9
19.9
19.87 19.87 19.87 400 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 600 0 0 0
SGN
56.4
56.4
56 56.60 55.60 9,200 0 0 0
SGP
26.6
26.6
27.50 27.50 26.30 190,600 0 0 0
SGR
11.5
11.5
11.38 11.50 11.21 119,100 0 0 0
SGS
10.7
10.7
11.56 12.57 10.46 3,900 0 0 0
SGT
13.7
13.7
14.30 14.30 13.60 8,200 0 0 0
SHA
4.0
4.0
3.81 4.03 3.81 11,000 0 0 0
SHB
13.7
13.7
13.70 13.95 13.65 61,258,300 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
14.2
14.2
14.10 14.20 14.10 110,500 0 0 0
SHN
3.8
3.8
3.90 3.90 3.70 3,700 0 200 0.0
SHP
32.9
32.9
33 33 32.75 12,600 0 0 0
SHS
17.2
17.2
17.96 18.05 17.19 18,724,800 20,000 3,082,500 -56.4
SID
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
50
50
49.95 50.40 49.95 140,900 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 3,000 0 0 0
SJ1
12.7
12.7
12.70 12.70 12.70 700 0 0 0
SJD
14.1
14.1
14.05 14.10 14 31,100 0 0 0
SJE
17.9
17.9
18 18 17.50 131,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19.5
19.5
19.50 19.50 19.50 2,700 0 0 0
SJM
10
10
9.40 10.30 9.40 9,500 0 0 0
SJS
47.8
47.8
47.50 48.10 47.40 11,700 0 0 0
SKG
8.3
8.3
8.25 8.37 8 114,500 0 0 0
SKH
25
25
25 25 25 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.2
26.2
26.20 26.20 26.20 6,100 0 0 0
SLD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SLS
161.1
161.1
161.50 162 160.40 10,800 100 600 -0.1
SMA
7.6
7.6
7.56 7.56 7.56 0 0 0 0
SMB
38.6
38.6
38.85 39 38.60 27,500 0 0 0
SMC
10.7
10.7
10.75 10.80 10.70 232,500 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 1,100 0 0 0
SMT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.5
32.5
33.31 33.31 31.33 5,300 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 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
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SRA
2.1
2.1
2.10 2.20 2 306,600 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 200 0 0 0
SRC
40
40
40 40 40 15,200 0 0 0
SRF
7.3
7.3
7.09 7.37 7.09 6,500 0 0 0
SSB
16.5
16.5
16.45 16.55 16.30 2,233,800 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.7
7.7
8 8 7.50 19,200 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
21.7
21.7
21.78 21.98 21.66 13,087,400 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
ST8
3.0
3.0
2.97 2.99 2.95 22,100 0 0 0
STB
72.6
72.6
73 74.10 72.60 2,656,100 0 0 0
STC
16.1
16.1
16.10 16.10 16.10 100 0 0 0
STD
9.2
9.2
8.70 9.20 8.60 11,900 0 0 0
STG
27.7
27.7
27.70 27.70 27.70 100 0 0 0
STH
20
20
20.30 20.40 19.90 72,500 0 0 0
STK
9.2
9.2
8.99 9.18 8.99 48,000 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.0
18.0
17.99 17.99 17.99 0 0 0 0
SVD
4.4
4.4
4.44 4.44 4.44 200 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 91,100 0 0 0
SVT
9.4
9.4
9.40 9.45 9.40 11,000 0 0 0
SWC
29.2
29.2
29.90 29.90 29.20 14,600 0 0 0
SZB
34.6
34.6
34.71 34.71 34.26 1,300 0 0 0
SZC
21.4
21.4
21.58 21.72 21.34 217,500 0 0 0
SZE
8.6
8.6
8.75 8.75 8.56 2,600 0 0 0
SZG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SZL
26.7
26.7
26.72 26.89 26.66 93,700 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
10.7
10.7
10.61 10.70 10.61 13,300 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
26.8
26.8
26.60 26.80 26.30 98,500 0 0 0
TAR
3.8
3.8
3.80 3.90 3.70 88,800 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBC
33.2
33.2
33.15 33.15 33.15 0 0 0 0
TBD
109.5
109.5
109.53 109.53 109.53 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
33.9
33.9
34.35 34.60 33.80 12,377,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.1
13.1
13.32 13.41 13.09 1,910,300 0 0 0
TCI
10.5
10.5
10.70 10.70 10.45 30,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30
30
30 30.10 29.95 14,900 0 0 0
TCM
20.3
20.3
20 20.50 19.95 1,210,000 0 0 0
TCO
10.6
10.6
10.60 10.60 10.35 88,000 0 0 0
TCR
2.3
2.3
2.29 2.29 2.28 600 0 0 0
TCT
18.4
18.4
18.35 18.35 18.30 1,700 0 0 0
TCW
32
32
32 32.20 32 10,500 0 0 0
TCX
45
45
45 46.20 44.80 2,698,000 0 0 0
TD6
7.3
7.3
7.40 7.50 7.30 62,400 0 0 0
TDB
39.6
39.6
39.60 39.60 39.60 300 0 0 0
TDC
9.3
9.3
9.30 9.30 9.15 18,600 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDG
2.4
2.4
2.37 2.41 2.36 17,800 0 0 0
TDH
3.7
3.7
3.69 3.69 3.62 11,300 0 0 0
TDM
57.3
57.3
55.49 57.34 55.49 5,800 0 0 0
TDP
26.2
26.2
26 26.18 25.82 132,500 0 0 0
TDS
8
8
8.10 8.10 8 4,000 0 0 0
TDT
6.3
6.3
6.23 6.32 6.23 34,600 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 300 0 0 0
TED
60.3
60.3
60.30 60.30 60.30 400 0 0 0
TEG
6.0
6.0
5.98 5.98 5.91 3,900 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
44.0
44.0
46.02 46.02 41.65 2,500 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 6,900 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.5
30.5
30.80 30.80 30.50 4,500 0 100 0.0
THG
33.6
33.6
34 34 33.20 41,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 2,000 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.4
8.4
8.50 8.50 8.20 68,400 1,000 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
21.6
21.6
21.71 21.71 21.62 4,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.80 8.80 8.50 326,500 29,100 24,200 0.0
TIN
118
118
120 122 118 26,400 200 0 0
TIP
16.8
16.8
16.81 16.86 16.76 108,300 0 0 0
TIS
5
5
5.30 5.30 5 20,800 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
13.1
13.1
12.90 13.10 12.90 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 1,700 200 1,300 0.0
TL4
12.3
12.3
11 12.60 11 10,100 0 0 0
TLD
8.5
8.5
8.52 8.53 8.40 97,100 0 0 0
TLG
49.6
49.6
49.08 51.33 48.98 365,400 0 0 0
TLH
4.4
4.4
4.38 4.40 4.38 118,900 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 9,500 0 0 0
TMB
53.8
53.8
52 53.80 52 300 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
72.5
72.5
72.50 72.50 72.50 0 0 0 0
TMP
47.6
47.6
47.58 47.58 47.58 0 0 0 0
TMS
33.9
33.9
33.94 33.94 33.94 0 0 0 0
TMT
11.6
11.6
11.60 11.60 11.60 10,100 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.8
12.8
12.76 12.76 12.76 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TNC
29.9
29.9
29.87 29.87 29.87 0 0 0 0
TNG
20.0
20.0
19.55 21.34 19.55 4,323,500 626,400 375,600 5.2
TNH
8.0
8.0
8.15 8.17 7.98 465,000 0 0 0
TNI
5.0
5.0
4.93 4.95 4.90 43,600 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
2.9
2.9
2.90 2.90 2.80 15,100 0 0 0
TNT
11.5
11.5
11.50 11.50 11.50 3,000 0 0 0
TNW
11.2
11.2
11.30 11.30 11.20 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
158.9
158.9
166.39 166.49 158.94 58,300 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
13.8
13.8
14.10 14.10 13.77 9,887,100 0 0 0
TPC
10.5
10.5
10.45 10.45 10.45 1,700 0 0 0
TPP
11.3
11.3
11.30 11.30 11.30 100 0 0 0
TPS
51
51
51 51 51 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
18
18
17.90 18 17.90 600 0 0 0
TRA
39.0
39.0
39.00 39.10 39.00 17,200 0 0 0
TRC
19.8
19.8
20.06 20.42 19.51 168,800 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14
14
14.10 14.70 13.80 47,700 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 4,600 0 0 0
TSA
15.5
15.5
15.50 15.55 15.50 87,600 0 0 0
TSB
24.7
24.7
24.10 25 24.10 600 200 0 0.0
TSC
2.3
2.3
2.30 2.32 2.27 150,800 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
7
7
6.20 7 6.20 31,100 0 0 0
TT6
4.7
4.7
4.70 4.70 4.60 4,200 0 0 0
TTA
11.5
11.5
11.55 11.75 11.40 185,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTD
127.5
127.5
127.53 127.53 127.53 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.1
2.1
2.08 2.11 2.04 1,024,000 0 0 0
TTG
18.8
18.8
16.40 18.80 16.40 600 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 34,400 0 0 0
TTL
8
8
8.20 8.20 8 5,000 0 0 0
TTN
16.6
16.6
16.70 16.80 16.50 196,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
24.7
24.7
25.50 25.96 24.66 98,100 0 0 0
TV2
29.2
29.2
29.50 29.50 29.05 235,100 0 0 0
TV3
16.2
16.2
16.24 16.24 16.24 0 0 0 0
TV4
15
15
15 15 15 1,700 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.5
7.5
7.50 7.60 7.42 14,900 0 0 0
TVC
8.3
8.3
8.30 8.30 8.20 48,600 0 0 0
TVD
10
10
10.10 10.10 10 27,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.6
8.6
8.80 8.99 8.41 1,668,800 0 0 0
TVS
13.7
13.7
13.93 14.30 13.69 243,500 0 0 0
TVT
15.2
15.2
15.11 15.20 15.11 2,600 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 7,000 0 0 0
TYA
16.6
16.6
16.75 16.80 16.60 5,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.50 3.70 3.50 19,300 0 0 0
UDJ
6.3
6.3
6.32 6.41 6.03 46,300 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
59.8
59.8
60.10 60.10 59.80 1,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
9 9 8.40 300 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 500 0 0 0
USD
18.6
18.6
18.50 18.60 18.50 5,900 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 100 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.9
5.9
6 6 5.90 600 0 0 0
VAB
11.6
11.6
11.60 11.80 11.60 710,200 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 3,800 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 600 0 0 0
VBB
10.4
10.4
10.40 10.40 10.30 55,200 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC2
5.8
5.8
5.80 5.80 5.60 582,200 0 0 0
VC3
25.0
25.0
25.30 25.30 24.65 1,193,400 20,600 16,300 0.1
VC6
20.6
20.6
20.60 20.60 20.60 1,500 0 0 0
VC7
8.1
8.1
8.40 8.50 8.10 131,400 0 25,000 -0.2
VC9
3.7
3.7
3.60 3.70 3.60 700 0 0 0
VCA
6.0
6.0
6.10 6.10 6.02 800 0 0 0
VCB
61.6
61.6
62.48 62.58 61.59 2,744,500 0 0 0
VCC
8.7
8.7
8.73 8.73 8.73 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.2
295.2
295.20 295.20 295.20 500 0 0 0
VCG
18.8
18.8
18.84 19.33 18.79 7,122,300 0 0 0
VCI
24.9
24.9
25.05 25.05 24.65 5,871,400 0 0 0
VCK
33.3
33.3
33.30 33.60 33.20 2,929,500 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
23.7
23.7
23.80 24.40 23.70 2,300 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
44.4
44.4
46.50 46.50 44.40 159,500 0 6,400 -0.3
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 3,000 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
39.9
39.9
39.85 39.85 39.85 100 0 0 0
VDS
14.9
14.9
14.35 15 14.25 1,824,800 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 7,300 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 17,700 0 0 0
VEA
35.5
35.5
36 36.20 35.10 1,000,800 0 0 0
VEC
29.9
29.9
28.50 30 28.50 500 0 0 0
VEF
110
110
112.80 112.80 109.50 11,500 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,000 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
46.7
46.7
46.80 46.80 46.70 5,600 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
14.8
14.8
15.20 15.20 14.80 2,288,300 90,500 242,200 -2.3
VGC
40.9
40.9
41.25 41.72 40.73 269,900 0 0 0
VGG
43
43
43.80 43.80 43 2,200 0 0 0
VGI
110.0
110.0
116.27 116.27 103.20 3,095,500 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.8
27.8
27.90 27.90 27.50 11,000 0 0 0
VGR
65.6
65.6
65.65 65.65 65.55 1,800 0 0 0
VGS
26.5
26.5
26.80 28 26.40 1,040,100 23,800 36,300 -0.3
VGT
13.2
13.2
13.94 14.04 12.97 2,769,400 0 0 0
VGV
41.8
41.8
41.83 41.83 41.83 0 0 0 0
VHC
60
60
59.90 60.50 59.90 114,800 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.2
3.2
3.10 3.20 3.10 134,600 0 0 0
VHF
14.2
14.2
14.22 14.22 14.22 100 0 0 0
VHG
2
2
2 2 1.90 253,700 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
75.2
75.2
74.10 75.75 74.10 2,224,600 0 0 0
VIB
15.2
15.2
15.21 15.25 15.07 7,979,300 0 0 0
VIC
220.3
220.3
217.10 221.20 216.10 2,543,800 0 0 0
VID
4.9
4.9
4.95 4.95 4.72 1,800 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.3
15.3
15.22 15.32 15.22 1,900 0 0 0
VIG
5.3
5.3
5.50 5.50 5.30 117,800 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 300 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
10.4
10.4
10.30 10.40 10.20 158,500 0 0 0
VIR
3.1
3.1
3.60 3.60 3.10 7,500 0 0 0
VIT
23.6
23.6
23.62 23.62 23.62 0 0 0 0
VIW
12.1
12.1
12.50 12.50 12.10 1,000 0 0 0
VIX
16.1
16.1
16.33 16.43 16.10 20,816,200 0 0 0
VJC
139
139
139.30 139.40 137.60 761,000 0 0 0
VKC
0.8
0.8
0.80 0.80 0.70 32,400 0 0 0
VLA
7.0
7.0
6.96 6.96 6.96 0 0 0 0
VLB
47.0
47.0
46.84 47.03 46.75 11,300 0 0 0
VLC
14.2
14.2
14.30 14.40 14.10 117,500 0 0 0
VLG
8.0
8.0
7.74 8.02 7.74 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.6
18.6
20 21.50 18.60 25,100 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5
5
5.10 5.10 5 200 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 2,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.2
50.2
50.20 50.20 50.20 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.4
15.4
15.36 15.84 15.36 2,100 0 0 0
VNB
15.7
15.7
15.80 15.90 15.70 22,900 0 0 0
VNC
39.6
39.6
42 42 39.50 2,000 0 0 0
VND
18
18
18.10 18.25 17.90 12,634,600 0 0 0
VNE
5.3
5.3
5.36 5.37 5.30 51,600 0 0 0
VNF
12.7
12.7
12.73 12.73 12.64 3,700 0 0 0
VNG
6.2
6.2
6.49 6.49 6.20 400 0 0 0
VNH
1.4
1.4
1.30 1.40 1.30 198,100 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNL
19.3
19.3
19 19.25 19 800 0 0 0
VNM
55.5
55.5
55.30 56 55.30 3,669,400 0 0 0
VNP
17.1
17.1
17.30 17.50 17 79,200 0 0 0
VNR
19.4
19.4
19.28 19.64 19.28 63,200 200 0 0.0
VNS
7.8
7.8
7.78 7.78 7.75 10,700 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
346.1
346.1
360 360 340 2,600 0 0 0
VOS
11.5
11.5
11.56 11.70 11.33 284,700 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 69,700 0 0 0
VPB
27.0
27.0
27.14 27.29 26.75 12,453,200 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
21.7
21.7
21.80 21.80 21.70 6,800 0 0 0
VPG
2.6
2.6
2.60 2.62 2.56 112,100 0 0 0
VPH
3.5
3.5
3.49 3.53 3.45 16,100 0 0 0
VPI
56.1
56.1
56.45 56.45 55.55 884,500 0 0 0
VPL
87
87
88.10 88.10 87 577,200 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 2,500 0 0 0
VPS
8.7
8.7
8.17 8.68 8.17 27,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VPX
28.5
28.5
28.90 28.90 28.30 1,300,300 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
VRE
28.2
28.2
28.30 28.50 28.05 4,005,800 0 0 0
VRG
17.9
17.9
18.10 18.10 17.90 6,800 0 0 0
VSA
20.2
20.2
20.20 20.80 20.20 1,000 0 0 0
VSC
18.8
18.8
18.90 19.20 18.80 1,962,300 0 0 0
VSE
8.0
8.0
7.78 8.47 7.78 1,900 0 0 0
VSF
25
25
25.30 25.30 25 18,400 0 0 0
VSG
1.5
1.5
1.70 1.70 1.50 1,200 0 0 0
VSH
40.9
40.9
40.88 40.88 40.73 4,700 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 200 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
16.4
16.4
16.44 16.44 16.44 0 0 0 0
VST
3
3
3 3.10 2.90 121,300 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VTB
11.6
11.6
11.57 11.57 11.48 7,800 0 0 0
VTC
9.7
9.7
9.73 9.73 9.48 21,100 0 100 0.0
VTD
6.5
6.5
6.40 6.90 6.30 261,200 0 0 0
VTE
5.8
5.8
5.60 5.80 5.60 700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 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
40.6
40.6
42.47 42.47 39.56 26,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.60 10.55 119,600 0 0 0
VTP
55.4
55.4
55.90 56.15 55.13 238,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.1
12.1
12.20 12.20 11.80 131,000 0 0 0
VTV
14.9
14.9
14.90 14.90 14.70 18,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.30 20.30 20.10 1,328,100 4,100 4,200 0.0
VUA
15
15
15.70 15.70 15 1,100 0 0 0
VVN
3
3
3 3 3 300 0 0 0
VVS
84.9
84.9
86 86 84.20 60,300 0 0 0
VW3
10
10
10 10 10 100 0 0 0
VWS
24
24
24 24 24 0 0 0 0
VXB
30.3
30.3
40.80 40.80 30.30 200 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
277.9
277.9
273.20 277.90 273.20 800 0 0 0
WSB
56.5
56.5
56 56.50 56 200 0 0 0
WSS
6.2
6.2
6.30 6.40 6.20 9,300 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 200 0 0 0
X20
11.3
11.3
11.07 11.35 11.07 1,800 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
XHC
15.4
15.4
15.35 15.35 15.35 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.8
9.8
9 9.80 9 2,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 400 0 0 0
XPH
14.3
14.3
14.50 14.50 14 4,400 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
9.7
9.7
9.99 9.99 9.70 800 0 0 0
YEG
9.3
9.3
9.43 9.51 9.30 704,000 0 0 0
YTC
25.3
25.3
25.30 25.30 25.30 300 0 0 0
256.3
256.3
256.28 256.28 256.28 96,117,751 1,671,900 1,113,208 16.8
126.4
126.4
126.35 126.35 126.35 86,169,663 116,715 205,190 -7.1
2,009
2,009
2,017.34 2,024.30 2,004.90 211,749,800 13,640,201 28,205,891 -215.2
1,866
1,866
1,869.87 1,873.87 1,861.89 452,993,000 30,501,574 54,822,186 -439.0

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