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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/07/2026

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 03/07/2026

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
7.05 7.14 6.98 714,000 94,100 23,200 0.5
AAH
2.6
2.6
2.60 2.60 2.40 615,900 0 0 0
AAM
6.3
6.3
6.66 6.66 6.19 4,400 0 0 0
AAN
15.8
15.8
15.90 15.90 15.80 155,300 0 0 0
AAS
9.3
9.3
8.70 9.40 8.60 6,172,400 0 31,000 -0.3
AAT
2.8
2.8
2.81 2.81 2.75 5,600 0 0 0
AAV
7
7
6.90 7.20 6.90 761,400 0 100 0.0
ABB
16.3
16.3
16.17 16.52 16.09 1,084,200 7,300 500 0.1
ABC
10.3
10.3
10.40 10.40 10.30 5,700 0 0 0
ABI
19.3
19.3
19.30 19.30 19.20 10,900 0 800 0.0
ABR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ABS
3.1
3.1
3.05 3.06 2.95 215,400 0 0 0
ABT
54
54
54.40 54.40 54 1,300 1,100 0 0.1
ABW
13.4
13.4
13 14 12.80 1,122,600 0 200 0.0
ACB
22.7
22.7
22.55 22.65 22.45 10,682,700 124,400 2,080,800 -44.0
ACC
11
11
11 11 10.65 50,600 0 0 0
ACE
35.1
35.1
34.59 35.17 34.59 800 0 0 0
ACG
32.8
32.8
33.05 33.05 32.80 16,400 400 0 0.0
ACL
12.7
12.7
12.05 12.70 11.85 7,300 0 6,000 -0.1
ACM
0.6
0.6
0.50 0.60 0.40 445,300 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
43.6
43.6
43.80 43.90 43.50 716,400 5,000 194,000 -8.2
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.7
8.7
8.30 8.66 8.30 1,000 0 0 0
ADP
23
23
23 23.20 23 17,200 0 17,100 -0.4
ADS
8.4
8.4
8.68 8.68 8.37 265,200 0 9,300 -0.1
AFX
10.2
10.2
10.10 10.15 9.98 77,600 0 0 0
AG1
10.8
10.8
10.70 10.80 10.70 8,500 0 0 0
AGF
2
2
2 2 2 600 0 0 0
AGG
10.6
10.6
10.55 10.68 10.50 278,000 0 6,800 -0.1
AGM
2.3
2.3
2 2.30 2 13,000 0 0 0
AGP
33.7
33.7
34 34 33.70 800 0 0 0
AGR
15.1
15.1
14.76 15.38 14.58 3,215,600 40,700 44,700 -0.1
AGX
149.8
149.8
127.30 151.78 127.30 500 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AIG
42.2
42.2
43.92 43.92 41.94 80,100 0 0 0
ALC
23
23
22.90 23 22.80 14,200 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7
7
7 7 7 400 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 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
6.9
6.9
7.00 7.00 6.72 181,300 6,900 0 0.0
AMV
1.4
1.4
1.40 1.50 1.40 829,300 0 0 0
ANI
29.5
29.5
29.50 29.50 29.50 100 0 0 0
ANT
26.2
26.2
26.80 26.80 25.70 3,300 0 100 0.0
ANV
21.0
21.0
21.40 21.55 20.95 740,300 0 47,800 -1.0
APC
6.3
6.3
6.50 6.50 6.30 1,100 0 0 0
APF
48.5
48.5
47.40 49.30 47.40 17,900 0 0 0
APG
5.1
5.1
5.28 5.28 4.99 913,300 22,200 3,800 0.1
APH
5.5
5.5
5.49 5.49 5.44 169,600 0 0 0
API
6.4
6.4
6.20 6.40 6.20 309,700 19,200 2,200 0.1
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4 4.20 4 400 0 0 0
APS
7.5
7.5
7 7.50 6.90 2,547,900 47,900 2,000 0.3
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
16.30 16.85 16.30 200 0 0 0
ASM
6.0
6.0
6.01 6.08 6 274,200 9,900 200 0.1
ASP
9.1
9.1
9.50 9.50 8.91 446,500 0 11,200 -0.1
AST
62.3
62.3
63.30 63.30 62.30 300 0 100 0.0
ATA
0.5
0.5
0.40 0.50 0.40 139,700 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
42.0
42.0
40.06 41.99 39.48 2,800 0 0 0
AVG
9
9
9 9 8.90 4,400 0 0 0
BAB
11.7
11.7
11.60 12.10 11.60 23,300 0 100 0.0
BAF
30
30
29.90 30 29.65 513,400 0 40,100 -1.2
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
7.3
7.3
7.40 8 7.30 10,100 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
BBT
13.6
13.6
13.62 13.62 13.62 0 0 0 0
BCA
20.7
20.7
20.70 20.70 20.70 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 6.90 2,900 0 0 0
BCE
8.2
8.2
8 8.25 7.70 41,200 0 400 0.0
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
51.1
51.1
52.30 52.50 51 854,700 1,900 208,900 -10.7
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
35.1
35.1
35.15 35.15 35.06 1,400 0 0 0
BDT
9.1
9.1
9 9.10 9 200 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
23.8
23.8
23.80 23.80 23.80 400 0 0 0
BFC
51.7
51.7
52.78 52.78 51.75 151,200 0 7,500 -0.4
BGE
2.8
2.8
2.80 2.90 2.70 710,200 0 0 0
BGW
16
16
16 16 16 13,600 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 100 0 0 0
BHC
1
1
0.80 1 0.80 1,500 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 7.20 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.7
27.7
27.66 27.99 27.66 4,200 100 0 0.0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
22.0
22.0
21.91 22.20 21.91 28,600 8,800 17,000 -0.2
BID
39.1
39.1
39.41 39.55 38.91 3,902,300 101,400 1,107,600 -42.4
BIG
4.8
4.8
4.80 4.80 4.70 108,900 0 0 0
BIO
12
12
12 12 12 200 0 0 0
BKC
15.5
15.5
15.39 15.54 15.31 2,700 0 0 0
BKG
2.4
2.4
2.37 2.41 2.35 16,100 0 0 0
BLF
2.6
2.6
2.60 2.60 2.50 6,000 0 0 0
BLI
8
8
7.90 8 7.90 1,800 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BMC
12.5
12.5
12.30 12.60 12.25 11,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.70 13.75 13.61 160,400 0 31,300 -0.4
BMJ
11.3
11.3
11.30 11.30 11.10 3,800 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
153.6
153.6
155 155 153.20 85,800 53,400 3,300 7.7
BMS
14.1
14.1
13.90 14.10 13.70 121,900 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
BNA
4.2
4.2
4.60 4.60 4.20 144,500 0 0 0
BNW
19
19
19 19 19 0 0 0 0
BOT
1.7
1.7
1.70 1.80 1.60 47,700 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 100 0 0 0
BQP
15
15
15 15 15 500 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
19.0
19.0
18.99 18.99 18.99 0 0 0 0
BRS
22.9
22.9
22.95 22.95 22.85 200 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 5,200 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 200 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
36.5
36.5
36.90 37.40 36.30 1,081,500 9,300 57,800 -1.8
BSL
13
13
13 13 13 0 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
24.4
24.4
24.62 25.07 24.28 4,937,400 276,400 295,300 -0.5
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
4.8
4.8
4.80 4.80 4.80 100 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
19.9
19.9
19.90 19.90 19.90 100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BTP
7.7
7.7
7.70 7.74 7.69 3,000 0 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 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
18
18
18 18 18 100 0 0 0
BTW
67.2
67.2
67.18 67.18 67.18 0 0 0 0
BVB
13.5
13.5
13.60 13.70 13.30 3,807,800 10,000 0 0.1
BVG
2.8
2.8
2.80 2.80 2.80 12,600 0 0 0
BVH
62.3
62.3
63 63.10 62.20 296,900 54,000 58,400 -0.3
BVL
14.3
14.3
12.60 14.30 12.60 800 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
31.9
31.9
32.50 32.50 30.40 2,159,600 0 14,400 -0.5
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.6
44.6
44.81 44.81 44.08 23,900 1,000 13,600 -0.6
BWS
33.0
33.0
33.00 33.00 33.00 3,000 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
14.8
14.8
14.80 14.80 14.65 500 200 0 0.0
C47
9.4
9.4
9.30 9.47 9.30 58,700 0 0 0
C4G
6.6
6.6
6.70 6.70 6.50 158,200 0 0 0
C69
19.6
19.6
19 19.80 18.60 1,204,800 28,800 81,200 -1.0
C92
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 6,500 0 0 0
CAG
6
6
6 6 6 500 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
48.4
48.4
48.40 48.50 48 21,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
15.10 15.10 14.80 62,700 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 100 0 0 0
CBS
24.1
24.1
24.20 24.50 24.10 44,700 0 0 0
CC1
28.6
28.6
28.57 28.57 28.57 0 0 0 0
CCA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCC
7.4
7.4
7.22 7.40 7.22 800 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 200 0 0 0
CCL
4.3
4.3
4.28 4.32 4.11 93,500 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 0 0 0 0
CCS
7.1
7.1
7.30 7.30 7.10 3,000 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
19.8
19.8
19.90 20.30 19.60 137,000 2,300 1,100 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.3
27.3
27.30 27.30 26.50 3,200 0 0 0
CDO
1.3
1.3
1.40 1.40 1.30 28,500 0 0 0
CDP
11.7
11.7
11.79 11.79 11.70 2,900 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
CEN
1.6
1.6
1.70 1.80 1.60 17,000 0 0 0
CEO
14.4
14.4
14.70 14.80 14.30 6,175,200 10,200 51,000 -0.6
CET
4.3
4.3
4.30 4.30 4.30 38,000 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
3.3
3.3
3.10 3.30 3.10 600 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 26.01 25.92 1,100 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 0 0 0 0
CIA
9.6
9.6
9.30 9.60 9.30 2,500 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CIG
7.0
7.0
6.70 7.02 6.70 4,100 0 0 0
CII
17.2
17.2
17.55 17.70 17.15 8,228,900 500 6,500 -0.1
CIP
1.9
1.9
1.90 1.90 1.90 0 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
53.8
53.8
54.06 54.06 53.81 1,700 0 0 0
CKD
23.4
23.4
23 23.40 22.50 1,100 0 0 0
CKG
6.7
6.7
6.72 6.72 6.69 12,300 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 4,000 0 0 0
CLH
21
21
21 21 21 0 0 0 0
CLI
26
26
25.90 26.20 25.70 34,000 0 0 0
CLL
27.5
27.5
27.54 27.77 27.45 2,500 100 0 0.0
CLM
56.9
56.9
57.03 57.03 56.88 300 0 0 0
CLW
59
59
59 59 59 100 0 0 0
CLX
13.9
13.9
13.83 13.93 13.83 4,600 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
CMF
397
397
397 397 397 100 0 0 0
CMG
27.3
27.3
27.20 27.30 27.10 125,100 3,400 7,800 -0.1
CMI
0.9
0.9
0.90 0.90 0.80 23,800 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19
19
19 19 19 100 0 0 0
CMN
22.9
22.9
23 23 22.80 5,800 0 2,000 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.8
6.8
6.90 7 6.80 146,300 0 0 0
CMT
12.8
12.8
12.90 12.90 12.80 500 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.6
5.6
5.68 5.70 5.56 10,900 0 800 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.50 31 30.50 800 0 0 0
CNG
21
21
21 21.10 20.90 13,400 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
5.8
5.8
5.80 5.80 5.80 100 0 0 0
COM
31.5
31.5
29.30 31.45 29.30 200 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 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CQN
30.8
30.8
30.70 30.80 30.50 17,600 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6.1
6.1
6.11 6.11 5.96 292,500 0 0 0
CRE
7.0
7.0
7.07 7.07 6.96 79,700 0 3,200 0.0
CRV
25
25
24.85 25 24.65 1,700 0 0 0
CSC
12.3
12.3
12.20 12.40 12.10 3,500 0 0 0
CSI
18.3
18.3
16.60 18.30 16.60 6,900 4,700 5,500 0.0
CSM
13.7
13.7
13.60 13.75 13.50 314,900 9,900 0 0.1
CST
11
11
10.90 11.10 10.90 8,500 0 0 0
CSV
23.1
23.1
23.40 23.40 23.10 145,900 200 6,700 -0.2
CT3
7.4
7.4
6.80 7.40 6.80 300 0 0 0
CT6
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 100 0 0 0
CTD
72
72
72 72.30 71.10 485,000 301,700 20,400 20.2
CTF
16.5
16.5
17.30 17.30 16.50 285,200 200 5,500 -0.1
CTG
33.6
33.6
33.83 33.93 33.49 7,209,500 1,066,300 2,179,300 -37.8
CTI
18.2
18.2
18.18 18.32 18.09 69,800 500 1,800 0.0
CTP
8.4
8.4
8.40 8.60 8.10 122,900 0 0 0
CTR
75.3
75.3
75.26 75.26 74.56 195,800 15,200 9,300 0.5
CTS
28.2
28.2
28.70 29.05 28.10 2,968,200 16,800 68,800 -1.5
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
5.5
5.5
5.50 5.60 5.50 24,800 0 0 0
CVN
1.7
1.7
1.70 1.70 1.60 1,822,800 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.1
11.1
11.07 11.07 11.07 0 0 0 0
D2D
25.8
25.8
26.01 26.01 25.85 24,100 2,800 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
14.80 15.40 14.80 2,400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.18 3.18 3.09 41,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 0 0 0 0
DBC
18.5
18.5
18.60 18.70 18.50 993,600 0 109,500 -2.0
DBD
49.3
49.3
48.19 49.54 48.19 8,900 100 300 0.0
DBM
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DBT
12.5
12.5
12.20 12.55 12 27,800 0 0 0
DC1
5.9
5.9
5.60 6.10 5.50 900 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
7.2
7.2
7.25 7.25 7.11 44,800 100 0 0.0
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
38.4
38.4
38.20 38.50 38.10 765,400 0 6,700 -0.3
DCM
33.4
33.4
33.56 33.75 33.33 1,804,700 183,400 652,400 -16.6
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.80 0.80 0.60 133,900 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 12,400 0 0 0
DCV
137
137
137 137 137 100 0 0 0
DDB
9.8
9.8
9.80 9.80 9.70 23,700 0 0 0
DDG
1.1
1.1
0.90 1.10 0.90 3,972,200 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 200 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 800 0 0 0
DDN
8.3
8.3
8 8.30 8 2,300 0 0 0
DDV
22.4
22.4
22.70 22.80 22.30 303,200 0 17,000 -0.4
DFC
28.8
28.8
28.80 29 28.80 800 0 0 0
DFF
0.5
0.5
0.40 0.60 0.40 1,251,100 0 0 0
DGC
42.6
42.6
42.55 42.87 42.55 467,900 9,200 139,500 -6.2
DGT
3.8
3.8
3.80 3.90 3.80 10,200 0 0 0
DGW
39.4
39.4
39.07 39.81 39.03 611,700 60,900 28,900 1.3
DHA
49.4
49.4
49.32 49.88 48.75 45,600 200 1,700 -0.1
DHB
10.4
10.4
10.80 10.80 10.40 1,900 0 0 0
DHC
32.6
32.6
32.93 33.32 32.59 369,800 61,800 27,200 1.2
DHD
28
28
28 28 28 700 0 0 0
DHG
88.7
88.7
88.70 88.70 88.60 2,800 0 0 0
DHM
6.2
6.2
6.19 6.19 6.19 1,000 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 200 0 0 0
DHT
58.6
58.6
57.27 58.64 56.82 19,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 5,600 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.6
11.6
11.75 11.79 11.46 5,328,500 2,000 168,600 -2.1
DIH
7.7
7.7
7.83 7.83 7.65 23,800 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
5.20 5.20 5 76,900 0 3,400 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.59 2.60 2.51 792,500 0 0 0
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
7.6
7.6
7.29 7.57 7.29 2,400 0 0 0
DNA
21.2
21.2
21.16 21.16 21.16 100 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.9
7.9
7.71 7.90 7.71 2,500 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
9.2
9.2
9.17 9.17 9.17 100 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 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
27.3
27.3
27.01 27.29 27.01 500 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 200 0 0 0
DP3
63.5
63.5
63 63.50 62.70 109,800 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
35.6
35.6
36.90 36.90 35 1,099,500 0 100 0.0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.4
21.4
21.53 21.53 21.39 1,965,300 94,800 42,900 1.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.8
38.8
39.20 39.30 38.75 288,800 0 3,700 -0.1
DQC
9.2
9.2
9.17 9.17 9.17 0 0 0 0
DRC
11.9
11.9
11.90 11.95 11.80 90,200 0 0 0
DRG
8.0
8.0
8.52 8.52 8.04 300 0 0 0
DRH
1.9
1.9
1.92 1.96 1.92 250,300 0 0 0
DRI
12.4
12.4
12.31 12.59 12.31 276,000 0 0 0
DRL
42.5
42.5
42.65 42.65 42.21 6,200 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSC
13.4
13.4
13.25 13.50 12.95 76,400 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
22.60 23.15 22.50 1,202,400 120,200 78,400 0.9
DSG
7
7
6.80 7 6.80 8,400 0 0 0
DSH
14.5
14.5
14.60 14.60 14.30 81,600 0 0 0
DSN
37.5
37.5
37.30 37.55 37.20 2,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
13
13
12.90 14 12 184,100 0 0 0
DTA
3.6
3.6
3.36 3.59 3.36 500 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.7
13.7
13.70 13.90 13.50 97,800 0 3,000 0.0
DTG
16.8
16.8
18.10 18.10 16.50 1,800 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2 2 2 400 0 0 0
DTK
11.2
11.2
11.10 11.20 11.10 2,500 0 0 0
DTL
9.7
9.7
9.60 9.70 9.60 1,000 0 0 0
DTP
76.2
76.2
76.17 76.17 76.17 1,200 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
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
0.90 1 0.90 397,500 0 0 0
DVM
6.5
6.5
6.40 6.60 6.40 369,600 0 0 0
DVN
19.1
19.1
19.18 19.27 19.08 7,400 0 0 0
DVP
68.4
68.4
68.53 68.62 68.43 11,400 7,900 300 0.5
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
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
12.2
12.2
12.35 12.45 12.10 15,238,300 4,600 1,084,200 -13.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.5
13.5
13.50 13.70 13.40 62,600 0 0 0
DXS
7.1
7.1
7.14 7.18 7.02 1,569,000 0 3,000 0.0
DXV
3.8
3.8
3.75 3.75 3.75 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
22.7
22.7
23.10 23.10 22.30 1,300 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
20.7
20.7
21 21 20.60 3,750,100 82,100 2,014,000 -40.0
EIC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 100 0 0 0
EIN
2
2
2 2 2 3,200 0 0 0
ELC
16.8
16.8
16.81 16.81 16.47 278,600 8,700 25,700 -0.3
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
17.3
17.3
17.33 17.33 17.33 0 0 0 0
EVE
9.0
9.0
9 9 8.95 5,100 0 0 0
EVF
13.2
13.2
13.15 13.30 13.10 2,012,400 100 45,900 -0.6
EVG
5.3
5.3
5.37 5.40 5.23 454,700 2,600 0 0.0
EVS
5.8
5.8
5.60 5.80 5.50 359,800 0 0 0
F88
79.3
79.3
79 79.50 78 180,900 2,000 0 0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.3
3.3
3.16 3.27 3.15 8,700 0 0 0
FCN
11.8
11.8
12.15 12.15 11.80 277,100 1,700 14,000 -0.1
FCS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FDC
20.5
20.5
20.50 20.50 20.50 200 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.0
28.0
27.87 28.01 26.61 900 0 0 0
FIC
17.6
17.6
17.70 17.70 16.80 9,400 0 0 0
FID
1.5
1.5
1.40 1.50 1.40 111,300 0 0 0
FIR
5.1
5.1
5.13 5.16 5.06 65,800 0 1,100 0.0
FIT
3.8
3.8
3.93 3.95 3.78 394,800 0 0 0
FMC
35.1
35.1
35.50 35.50 35 3,300 0 500 0.0
FOC
64.7
64.7
63.79 65.34 63.79 57,600 0 1,600 -0.1
FOX
74.5
74.5
74.50 75.40 74.50 81,400 0 0 0
FPT
65.7
65.7
65.91 66.45 65.18 7,490,500 960,100 346,400 44.6
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
FRT
120.4
120.4
122 122 117.50 492,800 76,700 289,600 -25.3
FSO
7
7
7.50 7.50 7 900 0 0 0
FT1
42.5
42.5
42.52 42.52 42.52 100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 138,100 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 16,600 0 0 0
FTS
28
28
28 28.35 27.75 2,976,300 200 39,400 -1.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
10.30 10.30 10 28,700 0 0 0
GAS
73.2
73.2
75.22 75.51 73.17 1,649,400 103,200 633,400 -40.6
GCB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
GCF
18.3
18.3
18.50 18.50 18.30 3,100 0 0 0
GDA
12.6
12.6
12.45 12.64 12.45 20,100 0 0 0
GDH
8.9
8.9
8.30 9 8.30 5,800 0 0 0
GDT
16.8
16.8
16.60 16.80 16.60 2,200 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
87.5
87.5
89.28 89.28 87.40 981,400 3,900 126,900 -10.9
GEG
13.7
13.7
13.90 13.90 13.60 229,900 4,300 2,900 0.0
GEL
31.1
31.1
31.55 31.55 31.05 1,982,500 19,700 206,200 -5.8
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
30.6
30.6
31.05 31.05 30.20 12,072,300 1,000 2,059,900 -63.0
GGG
2.3
2.3
2.90 2.90 2.30 7,300 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26
26
26.20 26.20 26 13,800 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
11.6
11.6
11.70 11.85 11.55 67,600 300 17,100 -0.2
GKM
1.4
1.4
1.40 1.40 1.20 356,800 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 0 0 0 0
GMD
50.9
50.9
50 51 49.27 1,759,700 182,900 765,900 -43.8
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.7
15.7
15.72 15.72 15.72 0 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 24,200 0 0 0
GSM
27.2
27.2
27.22 27.22 27.22 0 0 0 0
GSP
10.1
10.1
10.05 10.09 10 5,700 0 0 0
GTA
8.5
8.5
8.46 8.46 8.46 100 0 0 0
GTD
177
177
177 177 177 300 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.5
32.5
33 33.15 32.50 1,487,500 35,200 1,500 1.1
GVT
80.9
80.9
80.85 80.85 80.85 200 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 1,500 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 1,500 0 1,500 0.0
HAF
12
12
12 12 12 0 0 0 0
HAG
14.9
14.9
15 15 14.85 2,287,300 0 0 0
HAH
49.9
49.9
49.95 50.43 49.66 295,500 200 63,000 -3.3
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8.1
8.1
8.10 8.10 8.10 1,100 0 0 0
HAP
7.0
7.0
6.90 6.99 6.50 156,100 0 7,300 0.0
HAR
3.2
3.2
3.21 3.21 3.10 25,900 0 1,200 0.0
HAS
7.8
7.8
8.80 8.80 7.76 20,700 11,000 9,700 0.0
HAT
26.6
26.6
26.62 26.62 26.62 0 0 0 0
HAV
2.8
2.8
2.70 2.80 2.70 300 0 0 0
HAX
9.7
9.7
9.50 9.70 9.50 138,000 3,500 1,200 0.0
HBC
4.9
4.9
4.90 5 4.80 494,900 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 200 0 0 0
HBS
4.4
4.4
4.40 4.40 4.30 15,100 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
21.3
21.3
21.42 21.42 21.18 2,900 0 0 0
HCD
6.8
6.8
6.85 6.85 6.65 17,100 0 400 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.6
24.6
25.00 25.13 24.57 4,741,300 377,800 40,200 9.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 100 0 0 0
HD6
8.4
8.4
8.40 8.40 8.40 2,200 0 0 0
HD8
7.0
7.0
7.05 7.05 7.05 0 0 0 0
HDA
6.6
6.6
6.40 6.60 6.40 600 0 0 0
HDB
21.6
21.6
21.36 21.56 21.20 16,241,300 2,654,400 1,779,200 23.5
HDC
15.0
15.0
15.05 15.10 14.70 1,190,500 0 137,000 -2.1
HDG
20
20
20.75 20.75 19.50 3,652,600 97,600 227,400 -2.7
HDM
33.5
33.5
33.50 33.50 33.50 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
30.5
30.5
30.50 30.80 30.50 1,800 0 0 0
HEJ
15
15
13.50 15 13.50 200 0 0 0
HEP
12
12
12 12 12 0 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
9.3
9.3
9.30 9.30 9.30 5,000 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
143.4
143.4
136.72 143.36 136.72 1,500 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
74
74
74 74 74 500 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 115,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.5
13.5
13.62 13.66 13.33 310,100 8,800 9,100 0.0
HHS
11.2
11.2
11.15 11.25 11.05 714,800 13,800 56,900 -0.5
HHV
10.8
10.8
10.86 10.90 10.76 3,253,700 192,500 645,700 -5.1
HID
4.2
4.2
4.19 4.19 4.07 367,000 1,100 5,900 0.0
HII
5.9
5.9
5.64 5.86 5.60 213,000 900 12,500 -0.1
HIO
7.8
7.8
7.80 7.80 7.80 500 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.40 23,500 0 0 0
HKT
15.8
15.8
16 16 14.50 22,100 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
10.10 10.10 10.10 300 0 0 0
HLD
14.6
14.6
14.65 14.65 14.16 51,600 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.6
10.6
10.60 10.60 10.60 200 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
10.1
10.1
9.80 10.10 9.80 700 0 0 0
HMS
32
32
32 32 31.80 22,800 0 0 0
HNA
23.0
23.0
21.50 22.95 21.50 400 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.8
9.8
9.77 9.77 9.48 33,600 0 0 0
HNF
24
24
24 24 24 100 0 0 0
HNG
7
7
6.90 7.10 6.90 1,723,300 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.6
8.6
8.60 8.60 8.50 313,200 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 4 14,800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.80 33.95 33.60 39,300 100 8,800 -0.3
HPB
20
20
20 20 20 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
23.3
23.3
23.40 23.50 23.25 15,935,100 645,300 2,382,300 -40.5
HPH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 3,700 0 0 0
HPP
67.0
67.0
66.96 66.96 66.96 1,000 0 0 0
HPT
28.6
28.6
28.60 28.60 28.60 2,600 2,500 0 0.1
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.2
4.2
4.27 4.29 4.20 228,500 21,800 400 0.1
HQC
2.5
2.5
2.53 2.53 2.50 2,379,100 0 25,600 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39
39
39 39 36.10 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.60 11.65 11.50 2,693,900 0 321,200 -3.7
HSL
7.8
7.8
8.15 8.15 7.78 714,400 1,000 11,800 -0.1
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
4.3
4.3
4.20 4.30 4 27,200 0 0 0
HT1
13.0
13.0
13.14 13.14 12.99 86,600 1,400 0 0.0
HTC
39.6
39.6
39.61 39.61 39.61 0 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 2,900 0 0 0
HTG
34.7
34.7
33.83 34.73 33.83 14,600 0 0 0
HTI
19.5
19.5
19.75 19.75 19.45 17,900 0 500 0.0
HTL
19.2
19.2
19.20 19.20 19.20 300 0 0 0
HTM
10
10
10 10 10 0 0 0 0
HTN
4.7
4.7
4.69 4.77 4.67 79,900 200 4,200 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.60 1.70 1.60 1,500 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
6.1
6.1
6.12 6.12 6.11 300 0 0 0
HU3
3
3
3 3 3 100 0 0 0
HU4
8.3
8.3
8.48 8.48 8.30 8,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 1,200 0 0 0
HUB
11.1
11.1
11.12 11.12 11.04 1,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.3
15.3
15.20 15.30 15.10 682,500 300 2,900 0.0
HVA
3.1
3.1
3.40 3.50 3 63,600 0 0 0
HVH
10.2
10.2
10.20 10.25 10.15 126,000 0 0 0
HVN
25.3
25.3
23.85 25.30 23.85 3,216,800 716,500 13,200 17.3
HVT
24.6
24.6
24.80 24.80 24.32 30,700 0 0 0
HVX
2.4
2.4
2.50 2.50 2.40 900 0 0 0
HWS
14.4
14.4
14.26 14.36 14.26 1,300 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
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
ICG
15.3
15.3
15.20 15.30 15.10 3,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.1
27.1
27.12 27.12 27.12 300 0 0 0
ICT
16.4
16.4
16.40 16.40 16.40 2,000 0 0 0
IDC
35.5
35.5
36.04 36.13 35.43 1,259,300 26,100 350,300 -13.3
IDI
5.6
5.6
5.64 5.68 5.58 253,300 0 0 0
IDJ
4.4
4.4
4.30 4.50 4.30 1,211,600 54,800 9,300 0.2
IDP
285
285
285 285 285 0 0 0 0
IDV
22.3
22.3
22.30 22.50 21.80 11,200 0 0 0
IFS
15.8
15.8
15.77 15.77 15.77 0 0 0 0
IJC
8.9
8.9
9.04 9.09 8.89 1,458,600 0 16,500 -0.1
ILA
7.4
7.4
7.30 7.50 7.20 11,200 0 0 0
ILB
20.3
20.3
20.28 20.28 20.28 0 0 0 0
ILC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ILS
22.1
22.1
22.50 23 22.10 8,100 0 0 0
IME
38.3
38.3
38.30 38.30 38.30 100 0 0 0
IMP
42.3
42.3
42.32 42.52 42.23 13,400 0 7,600 -0.3
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
35.8
35.8
36 36 35.80 900 0 0 0
IPA
13.9
13.9
13.74 14.09 13.57 113,800 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
23.2
23.2
22.66 23.22 22.66 200 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
10.4
10.4
10.64 10.64 10.42 34,600 0 0 0
ITD
13.1
13.1
13.01 13.09 13.01 3,700 0 500 0.0
ITQ
2.6
2.6
2.60 2.70 2.60 66,200 0 0 0
ITS
3.7
3.7
3.60 3.70 3.60 4,000 0 0 0
IVS
7.0
7.0
6.86 7.26 6.76 187,300 1,500 1,000 0.0
JOS
1.3
1.3
1.20 1.30 1.10 7,400 0 0 0
JVC
3.5
3.5
3.62 3.62 3.46 83,300 0 2,400 0.0
KBC
29.3
29.3
29.35 29.50 29 1,748,300 200 383,400 -11.2
KCB
9.8
9.8
9.89 9.98 9.79 7,700 0 0 0
KDC
49.8
49.8
49.90 49.95 49.50 149,800 0 22,600 -1.1
KDH
19.4
19.4
19.64 19.77 19.27 4,643,700 1,200 426,000 -9.1
KDM
21.5
21.5
21.50 21.50 21.50 500 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 900 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 4.89 2,829,000 0 101,900 -0.5
KHP
9.7
9.7
9.66 9.70 9.61 5,100 0 0 0
KHS
12.4
12.4
12.30 12.40 12.20 15,200 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 0 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 5.90 500 0 0 0
KLB
12.9
12.9
13 13.10 12.70 846,600 15,200 123,300 -1.4
KMR
2.5
2.5
2.46 2.48 2.43 16,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.7
36.7
36.70 36.70 36.60 319,600 1,900 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.7
14.7
14.85 14.85 14.55 511,700 13,300 4,700 0.1
KSD
4.2
4.2
3.90 4.20 3.90 400 0 0 0
KSF
79.2
79.2
79.40 80.80 78.50 128,500 100 3,300 -0.3
KSQ
1
1
0.90 1 0.90 330,400 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
156
156
155.50 156 154.90 9,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.9
19.9
19.86 19.86 19.86 0 0 0 0
KTS
22.4
22.4
22.40 22.40 22.40 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.40 1.20 309,000 0 0 0
L10
23
23
21.90 23 21.90 200 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
20.2
20.2
20.70 20.70 20.10 87,400 1,700 3,000 0.0
L18
16.4
16.4
16.60 16.60 16 6,100 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
27.9
27.9
28 28.10 27.60 30,500 0 0 0
L43
2
2
2.30 2.30 2 1,200 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 1,500 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 100 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
22
22
22.20 22.50 22 57,500 100 0 0.0
LAI
9.3
9.3
9.33 9.33 9.33 0 0 0 0
LAS
12.9
12.9
12.76 13.04 12.67 312,700 0 0 0
LAW
25
25
25 25 25 0 0 0 0
LBE
15.2
15.2
15.70 15.70 15 26,500 100 0 0.0
LBM
29.3
29.3
28.70 29.30 28.60 20,400 12,600 0 0.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.56 8.64 8.50 620,900 1,000 0 0.0
LCM
0.7
0.7
0.70 0.70 0.70 24,800 0 0 0
LDG
3.1
3.1
3.18 3.25 3.14 897,000 12,500 11,600 0.0
LDP
8
8
8.10 8.30 7.80 108,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
3.4
3.4
3.40 3.40 3.40 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.23 5.35 5.06 24,700 0 0 0
LHC
46.6
46.6
45 46.60 45 2,100 0 0 0
LHG
26.6
26.6
27.06 27.06 26.50 54,900 1,300 0 0.0
LIC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
LIG
3.9
3.9
3.80 3.90 3.80 71,700 0 0 0
LIX
27.3
27.3
27.45 27.45 26.50 21,200 500 100 0.0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
21.4
21.4
21.50 21.50 21.40 200 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
LM7
1.8
1.8
2 2 1.80 4,200 0 0 0
LM8
15.6
15.6
15.65 15.65 15.65 0 0 0 0
LMC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 6,800 0 0 0
LMI
8.8
8.8
8.82 8.82 8.82 0 0 0 0
LNC
5.5
5.5
5.52 5.52 5.52 100 0 0 0
LO5
0.5
0.5
0.40 0.50 0.40 45,300 0 0 0
LPB
51
51
52.10 52.30 50.80 2,053,500 230,900 439,800 -10.8
LPT
6.7
6.7
6.69 6.69 6.69 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
33.90 34 33.80 4,000 0 0 0
LSS
8.3
8.3
8.25 8.29 8.20 49,800 0 1,700 0.0
LTC
1.3
1.3
1.30 1.30 1.30 100 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.10 21.10 21.10 5,700 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
12
12
12 12 12 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.5
20.5
20.66 20.66 20.34 13,552,000 1,231,600 3,520,700 -58.4
MBG
2.8
2.8
2.80 2.90 2.70 514,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
19.39 20.71 19.39 24,433,300 1,536,900 619,100 19.6
MBT
8.5
8.5
10.50 10.50 8.50 7,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 5,000 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 2,400 0 0 0
MCH
138.3
138.3
136.67 139.33 136.67 627,500 366,500 2,800 51.0
MCM
29.3
29.3
29.40 29.40 28.70 50,100 0 0 0
MCO
5.7
5.7
5.80 5.80 5.70 2,500 0 0 0
MCP
28
28
27.95 28 27.80 19,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.58 8.58 8.39 1,600 0 0 0
MDF
4.8
4.8
4.90 5 4.80 1,400 0 0 0
MDG
37.5
37.5
34.95 37.45 34.95 6,300 0 0 0
MEC
2.3
2.3
2.30 2.40 2.30 2,300 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.6
6.6
6.55 6.55 6.55 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33
33
33.30 33.30 33 3,300 0 0 0
MGC
12
12
11.50 12 11.50 1,100 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
9.14 9.15 9.05 23,000 0 0 0
MIC
11.2
11.2
10.50 11.20 10.50 500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.48 16.58 16.44 94,900 0 43,800 -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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
MML
29.5
29.5
29.10 30 29.10 9,600 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 3,600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.50 15.80 15.50 500 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 7,300 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18
18
18 18 18 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.29 13.38 13.17 7,252,500 878,000 2,159,200 -20.3
MSH
33.1
33.1
33.45 33.95 33.10 153,800 0 24,300 -0.8
MSN
71.8
71.8
72.10 72.40 71.50 2,721,300 105,400 1,088,600 -70.5
MSR
38.4
38.4
38.88 38.88 38.19 480,200 0 0 0
MST
8.9
8.9
8.90 9 8.80 313,200 31,600 0 0.3
MTA
11.9
11.9
11.98 12.08 11.88 3,600 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 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 1,200 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
12.9
12.9
12.95 13.14 12.76 13,000 0 0 0
MVN
59.8
59.8
60 60.50 59.50 9,300 0 0 0
MWG
76.7
76.7
77.35 77.35 76.08 3,276,600 399,700 842,100 -34.7
MZG
11.7
11.7
11.82 11.82 11.68 450,000 0 0 0
NAB
13.1
13.1
13.05 13.15 13.05 2,337,900 175,700 38,500 1.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.10 48.70 47.95 235,600 27,400 12,400 0.7
NAG
6.9
6.9
6.99 6.99 6.81 67,200 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 200 0 0 0
NAW
8.5
8.5
9 9 8.50 600 0 0 0
NBB
17.6
17.6
17.40 17.55 17.35 14,200 0 0 0
NBC
7.9
7.9
7.96 7.96 7.86 26,200 0 0 0
NBE
8.8
8.8
8.90 8.90 8.80 300 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NBT
14.1
14.1
14.10 14.20 14.10 2,500 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
13.3
13.3
13.30 13.30 13.30 800 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
87.0
87.0
86.81 87.18 86.72 33,500 4,100 17,200 -1.2
ND2
32.5
32.5
32.60 32.60 32.15 1,200 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
10.1
10.1
9.97 10.06 9.88 209,900 1,300 0 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 1,100 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
6.4
6.4
6.50 6.50 6.40 13,900 0 0 0
NET
59.1
59.1
59.50 59.50 59.14 3,300 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
9.4
9.4
9.64 9.64 9.32 129,800 0 900 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
92.1
92.1
90 99 86 1,200 0 0 0
NHH
10.4
10.4
10.25 10.40 10.25 52,800 0 0 0
NHT
11.9
11.9
11.90 12 11.60 3,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 100 0 0 0
NKG
12
12
11.90 12.10 11.85 1,229,000 3,000 0 0.0
NLG
25.8
25.8
26.30 26.30 25.80 1,574,700 3,600 408,700 -10.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.5
43.5
43.38 43.53 43.04 29,200 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 0 0 0 0
NO1
4.9
4.9
4.91 4.98 4.90 23,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 100 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.6
10.6
10.56 10.56 10.56 100 0 0 0
NRC
7
7
6.80 7.30 6.80 1,702,100 0 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
4.6
4.6
4.60 4.60 4.30 111,900 200 0 0.0
NSL
10.4
10.4
10.42 10.42 10.42 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.93 10.93 10.93 0 0 0 0
NT2
22.7
22.7
22.85 22.85 22.55 398,600 0 0 0
NTC
133.3
133.3
134.80 134.80 133.20 19,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 1,900 0 0 0
NTL
15.2
15.2
15.10 15.20 15 155,500 0 0 0
NTP
50.6
50.6
50.80 50.80 50.50 46,400 0 1,500 -0.1
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14.7
14.7
14.50 15 14.40 565,800 0 40,700 -0.6
NVL
12.2
12.2
12.36 12.51 12.11 8,127,600 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.3
7.3
7.88 7.88 7.34 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.40 4.60 4.40 3,300 0 0 0
OCB
11.5
11.5
11.40 11.50 11.40 3,373,900 0 0 0
OCH
7.4
7.4
7.50 7.60 7.30 32,400 0 3,800 0.0
ODE
46.5
46.5
46.50 46.70 46.40 17,200 0 0 0
OGC
2.9
2.9
2.85 2.86 2.79 330,800 0 0 0
OIL
12.8
12.8
13.06 13.06 12.77 1,071,300 0 0 0
ONE
11.5
11.5
11.50 11.50 11.50 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.31 19.39 19.31 200 0 0 0
ORS
14.7
14.7
13.75 14.65 13.75 23,364,800 0 0 0
PAC
18.5
18.5
18.85 18.90 18.50 195,200 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.8
22.8
23.05 23.10 22.75 410,100 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 500 0 0 0
PAS
2.5
2.5
2.60 2.60 2.50 17,100 0 0 0
PAT
61.3
61.3
60.20 61.25 60.20 1,500 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 10,300 0 0 0
PBP
10.7
10.7
11.06 11.06 10.69 2,600 0 0 0
PBT
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PC1
22
22
22.10 22.40 21.55 3,022,200 0 0 0
PCC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
3
3
3.40 3.50 3 2,500 0 0 0
PCG
2.9
2.9
2.80 2.90 2.80 4,300 0 0 0
PCH
17.2
17.2
17.01 17.29 16.92 120,400 5,100 0 0.1
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
18.61 18.80 18.61 6,800 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
99.3
99.3
99.28 99.28 99.28 0 0 0 0
PDR
14.6
14.6
14.75 14.75 14.45 6,242,000 0 0 0
PDV
9.0
9.0
9.25 9.50 9 86,000 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 400 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
46
46
46 46 46 0 0 0 0
PET
51.3
51.3
52.86 52.86 51.24 428,400 0 0 0
PFL
2
2
2.10 2.10 2 23,200 0 0 0
PGB
10.9
10.9
10.80 10.90 10.80 16,800 0 0 0
PGC
12.4
12.4
12.40 12.45 12.30 28,000 0 0 0
PGD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
PGI
17.7
17.7
17.15 17.65 16.85 13,300 0 0 0
PGN
6.4
6.4
6.70 6.70 6.40 64,800 0 0 0
PGS
50
50
50 50 50 100 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
19.9
19.9
20.10 20.19 19.84 7,200 0 0 0
PHC
4.1
4.1
4.05 4.05 3.97 51,500 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
39.50 40.50 38.50 122,700 0 0 0
PHR
34.6
34.6
35.60 35.60 34.62 358,600 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
14.6
14.6
14.03 14.59 14.03 2,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PIV
6.5
6.5
6.50 6.50 6.40 100,800 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.5
23.5
23.54 23.54 23.54 0 0 0 0
PJT
8.8
8.8
8.90 8.90 8.75 3,000 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
21.1
21.1
21 21.10 20.90 79,600 0 0 0
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
4.3
4.3
4.10 4.27 3.85 207,200 0 0 0
PLX
35.3
35.3
36.15 36.15 35.29 2,066,900 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 4,700 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 100 0 0 0
PMG
6.5
6.5
6.51 6.51 6.51 0 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 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
29.0
29.0
28.99 28.99 28.99 0 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
58.7
58.7
58.70 58.70 58.70 1,185,500 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 500 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
3.8
3.8
4.10 4.20 3.70 2,026,100 0 0 0
POS
14.1
14.1
13.80 14.10 13.80 1,000 0 0 0
POT
21.7
21.7
21.56 21.66 19.70 5,200 0 0 0
POV
6.9
6.9
6.90 6.90 6.90 1,200 0 0 0
POW
14.9
14.9
14.95 15 14.65 11,048,900 0 0 0
PPC
9.5
9.5
9.48 9.52 9.47 139,700 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.0
25.0
25.14 25.24 25.05 25,300 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
9.67 9.67 9.67 500 0 0 0
PPT
15.3
15.3
15.20 15.30 15.20 151,200 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.70 10.80 10.40 500 0 0 0
PRE
27.2
27.2
27.16 27.16 27.16 4,500 0 4,500 -0.1
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSB
5.2
5.2
5.20 5.20 5.10 17,700 0 0 0
PSC
10.5
10.5
10.90 10.90 10.50 6,000 0 0 0
PSD
13.5
13.5
13.62 13.62 13.38 11,100 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.7
10.7
10.20 10.80 10.10 882,900 0 8,000 -0.1
PSL
8.9
8.9
8.90 8.90 8.90 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
7.3
7.3
7.32 7.32 7.32 0 0 0 0
PTB
36.6
36.6
36.62 36.72 36.38 26,500 0 0 0
PTC
6.8
6.8
6.51 6.84 6.51 400 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
26.5
26.5
26.50 26.50 26.50 100 0 0 0
PTL
2.2
2.2
2.29 2.29 2.14 89,900 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 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 2,000 0 0 0
PTT
7.8
7.8
7 7.80 7 600 0 0 0
PTV
5.3
5.3
5.40 5.40 5.20 7,000 0 0 0
PTX
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PV2
1.9
1.9
2 2.10 1.90 252,900 0 0 0
PVB
24.2
24.2
24.50 24.50 23.90 82,000 0 0 0
PVC
12.8
12.8
12.60 12.90 12.60 231,200 0 0 0
PVD
19.5
19.5
19.65 19.77 19.50 1,979,500 0 0 0
PVE
2.4
2.4
2.30 2.40 2.30 30,800 0 0 0
PVG
5.8
5.8
5.90 5.90 5.80 12,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 41,800 0 0 0
PVI
64.7
64.7
66.50 66.50 64.74 87,700 100 0 0.0
PVL
2.7
2.7
2.50 2.80 2.50 216,800 0 0 0
PVM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PVO
6
6
5.90 6 5.80 15,600 0 0 0
PVP
16.7
16.7
17.17 17.17 16.60 719,600 0 0 0
PVR
1
1
1 1.10 1 1,500 0 0 0
PVS
31.8
31.8
32.08 32.33 31.58 1,436,200 18,000 269,700 -9.6
PVT
19.8
19.8
20.30 20.40 19.80 2,752,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 9,400 0 0 0
PVX
1.6
1.6
1.50 1.60 1.50 651,400 0 0 0
PVY
1.9
1.9
2 2 1.80 8,800 0 0 0
PWA
5.9
5.9
5.90 5.90 5.90 2,400 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.60 0.80 0.60 5,100 0 0 0
PXI
0.7
0.7
0.60 0.70 0.60 34,600 0 0 0
PXL
12.2
12.2
12.50 12.50 12.20 4,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 700 0 0 0
PXS
2.4
2.4
2.50 2.50 2.30 142,000 0 0 0
PXT
1.5
1.5
1.60 1.60 1.40 70,100 0 0 0
QBS
0.5
0.5
0.50 0.60 0.50 44,100 0 0 0
QCC
14.3
14.3
17.75 17.75 14.27 500 0 0 0
QCG
11.8
11.8
11.95 12 11.80 179,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.2
35.2
35.21 35.21 35.21 100 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
QNP
32
32
32 32 32 0 0 0 0
QNS
47.9
47.9
47.65 48.14 47.56 83,500 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
32.2
32.2
32.20 32.20 32.20 100 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 700 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.5
11.5
11.70 11.70 11.50 163,900 0 0 0
RAL
81.2
81.2
81.19 81.19 81.19 0 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22 4,600 0 0 0
RCL
11.4
11.4
10.30 11.40 10.30 32,100 0 0 0
REE
48.8
48.8
49.50 49.70 48.80 729,600 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
RTB
25.6
25.6
24.76 25.60 24.76 900 0 0 0
RYG
8.5
8.5
8.37 8.69 8.37 280,000 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 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
S99
8.7
8.7
8.70 8.70 8.60 4,700 0 0 0
SAB
44.8
44.8
45.66 45.66 44.82 800,100 0 0 0
SAC
11.6
11.6
11.56 11.56 11.56 2,500 0 0 0
SAF
55
55
55.50 55.50 55 9,400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.90 6.01 5.85 126,500 0 0 0
SAS
34.7
34.7
34.92 35.01 34.74 9,500 0 0 0
SAV
13.4
13.4
13.30 13.35 12.85 11,600 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
26.8
26.8
26.50 26.80 26 24,100 0 0 0
SBB
20.4
20.4
20.39 20.59 20.39 12,700 0 0 0
SBD
7.0
7.0
7.12 7.12 7.03 18,500 0 0 0
SBG
11.9
11.9
11.75 11.85 11.60 110,500 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 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5.10 1,570,500 0 0 0
SBT
21.3
21.3
20.85 21.25 20.80 567,800 0 0 0
SBV
6.4
6.4
6.03 6.39 5.96 21,100 0 0 0
SC5
15.4
15.4
15.40 15.40 15.40 5,400 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SCG
61.7
61.7
61.90 62.10 61.60 28,300 0 0 0
SCI
10.9
10.9
11 11 10.80 17,100 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
19.4
19.4
19.30 19.50 19.20 37,600 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 1,300 0 0 0
SCR
5
5
5.06 5.07 4.91 2,575,800 0 0 0
SCS
46.6
46.6
46.86 47.05 46.63 33,100 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.7
9.7
10.30 10.30 9.70 600 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
2.1
2.1
1.90 2.10 1.90 32,600 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
10.60 10.90 10.60 1,100 0 0 0
SDA
2.1
2.1
2 2.10 2 119,200 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 1.40 1.30 2,800 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
8.5
8.5
8.48 8.48 8.48 1,500 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
SDP
0.9
0.9
0.80 0.90 0.80 1,600 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 1,000 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
49.1
49.1
48.15 49.54 48.05 22,900 0 0 0
SEB
40.9
40.9
40.91 40.91 40.91 100 0 0 0
SED
15.9
15.9
15.80 15.90 15.70 4,900 0 0 0
SEP
18
18
18 18 18 200 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 100 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 0 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
13
13
12.80 13 12.80 20,300 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
SGI
9.2
9.2
9.88 9.97 9.16 2,600 0 0 0
SGN
56.3
56.3
56.30 56.30 56.30 100 0 0 0
SGP
22.6
22.6
22.60 22.90 22.50 9,300 0 0 0
SGR
11.6
11.6
11.33 11.58 11.08 88,100 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 700 0 0 0
SGT
13.6
13.6
13.65 13.65 13.40 6,800 0 0 0
SHA
4
4
3.86 4 3.86 300 0 0 0
SHB
13.7
13.7
13.75 13.80 13.55 26,499,500 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.5
7.5
6.90 7.60 6.90 19,700 0 200 0.0
SHI
14.1
14.1
14.15 14.15 13.90 133,700 0 0 0
SHN
6.8
6.8
6.80 6.80 6.50 623,000 1,200 0 0.0
SHP
32.7
32.7
32.80 32.80 32.70 7,300 0 0 0
SHS
18.5
18.5
18.15 18.82 17.96 25,616,500 1,949,500 56,600 36.3
SID
14
14
14 14 14 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
50.0
50.0
49.95 50 49.80 58,100 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 600 0 0 0
SJ1
16.4
16.4
17.90 17.90 16.40 500 0 0 0
SJD
14.2
14.2
14.10 14.15 14.05 40,100 0 0 0
SJE
12.7
12.7
12.70 12.80 12.60 20,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
48
48
48.60 48.60 44.50 23,800 0 0 0
SKG
8.3
8.3
8.15 8.31 8.15 26,500 0 0 0
SKH
22
22
21.70 22 21.70 200 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.60 23.50 1,900 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150
150
150 150 150 300 0 0 0
SMA
7.6
7.6
7.56 7.56 7.56 0 0 0 0
SMB
38.7
38.7
38.75 38.85 38.70 1,900 0 0 0
SMC
10.6
10.6
10.55 10.70 10.55 244,700 0 0 0
SMN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SMT
10.4
10.4
11.30 11.30 10.40 400 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.1
26.1
26.14 26.14 26.05 700 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 7.10 270,000 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
1.8
1.8
1.70 1.80 1.60 470,300 0 0 0
SRB
1.7
1.7
1.50 1.70 1.50 3,200 0 0 0
SRC
40
40
40 40 40 9,200 0 0 0
SRF
7.3
7.3
7.38 7.38 7.09 39,000 0 0 0
SSB
16.5
16.5
16.50 16.50 16.35 2,092,000 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 7.10 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.9
21.9
21.78 21.98 21.54 20,102,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3.0
3.0
3 3 2.97 21,100 0 0 0
STB
72
72
72.90 72.90 72 2,644,200 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
STD
6
6
6 6 6 300 0 0 0
STG
29.6
29.6
29.60 29.60 29.60 100 0 0 0
STH
20.8
20.8
20.70 20.80 20.70 112,800 0 0 0
STK
9.1
9.1
8.97 9.18 8.97 40,300 0 0 0
STP
8
8
8 8 8 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 400 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
19.2
19.2
17.45 19.15 16.77 46,400 0 0 0
SVD
4.6
4.6
4.21 4.60 4.21 5,400 0 0 0
SVG
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.70 2.70 2.50 259,600 0 0 0
SVT
9.4
9.4
9.45 9.49 9.45 10,600 0 0 0
SWC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
SZB
39.2
39.2
39.18 39.18 39.18 100 0 0 0
SZC
21.1
21.1
21.39 21.49 21.01 419,100 0 0 0
SZE
7.1
7.1
7.13 7.13 7.13 400 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
26.8
26.8
26.72 26.83 26.58 68,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.00 10.00 9.91 10,400 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
26.5
26.5
26.70 26.90 25 290,900 0 0 0
TAR
2.8
2.8
3 3.20 2.70 309,000 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 100 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
33.6
33.6
33.95 33.95 33.20 15,380,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13
13
13.09 13.14 12.73 5,231,900 0 0 0
TCI
10.5
10.5
10.45 11.10 10.30 136,600 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.3
30.3
30.05 30.35 30 8,200 0 0 0
TCM
20.1
20.1
20.10 20.30 20.10 442,200 0 0 0
TCO
10.8
10.8
10.50 10.85 10.35 106,400 0 0 0
TCR
2.2
2.2
2.20 2.20 2.20 200 0 0 0
TCT
18.3
18.3
18.30 18.30 18.30 200 0 0 0
TCW
29
29
29.10 29.10 29 1,200 0 0 0
TCX
45
45
45 45.90 44.70 1,783,100 0 0 0
TD6
6.6
6.6
6.70 6.70 6.60 78,200 0 0 0
TDB
39.5
39.5
40 40 39.50 5,200 0 0 0
TDC
9.2
9.2
9.35 9.35 9.11 70,200 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.42 2.42 2.34 24,700 0 0 0
TDH
3.7
3.7
3.69 3.69 3.61 26,400 0 0 0
TDM
57.3
57.3
56.37 57.34 56.37 5,100 0 0 0
TDP
26
26
25.73 26.18 25.73 123,000 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 27,000 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 0 0 0 0
TED
63.7
63.7
63.70 63.70 63.70 0 0 0 0
TEG
6.0
6.0
5.86 6 5.86 15,100 0 0 0
TET
43
43
42 43 42 200 0 0 0
TFC
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TGP
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TH1
5.3
5.3
4.60 5.30 4.60 6,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
147.3
147.3
147.30 160 147.20 11,600 300 400 0.0
THG
33.6
33.6
33.75 33.80 33.20 9,700 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
8.1
8.1
8 8.10 8 7,800 5,900 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
15.5
15.5
15.49 15.49 15.49 500 0 0 0
TID
19.0
19.0
19.08 19.08 18.99 13,100 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 6.30 284,700 900 0 0.0
TIN
111.5
111.5
118.90 118.90 103 38,500 100 0 0
TIP
16.9
16.9
16.76 16.90 16.76 108,400 0 0 0
TIS
4.5
4.5
4.60 4.60 4.50 19,400 0 0 0
TIX
41
41
38.40 41 38.40 2,500 0 0 0
TJC
9
9
9.10 9.20 9 1,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.15 12.15 12.15 0 0 0 0
TL4
8.5
8.5
8.50 8.60 8.50 28,000 0 0 0
TLD
8.5
8.5
8.49 8.52 8.46 201,100 0 0 0
TLG
48.6
48.6
49.67 49.67 48.59 159,900 0 0 0
TLH
4.4
4.4
4.38 4.40 4.35 112,600 0 0 0
TLP
6.6
6.6
6.50 6.60 6.50 200 0 0 0
TMB
51.8
51.8
51.80 51.80 51.80 0 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TMP
46.0
46.0
45.09 46.48 45.09 3,000 0 0 0
TMS
34.8
34.8
34.77 34.77 34.77 100 0 0 0
TMT
11.5
11.5
11.60 11.60 11.50 22,400 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.7
12.7
12.81 12.81 12.72 300 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
29.87 29.87 29.87 0 0 0 0
TNG
18.3
18.3
18.51 18.61 18.23 532,400 22,700 44,000 -0.4
TNH
8.0
8.0
8 8.14 8 62,300 0 0 0
TNI
5.1
5.1
5.14 5.14 4.95 28,300 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 3.70 3.60 12,700 0 0 0
TNT
11.5
11.5
11.05 12.30 11 49,300 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
172.8
172.8
175.83 175.83 168.58 1,700 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
13.9
13.9
13.85 13.93 13.72 7,418,900 0 0 0
TPC
11
11
11.15 11.15 10.80 2,100 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
39.00 39.05 38.95 14,300 0 0 0
TRC
19.9
19.9
20.30 20.59 19.75 277,000 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
11.7
11.7
11.60 11.80 11.50 4,000 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 3,100 0 0 0
TSA
15.4
15.4
15.50 15.50 15.35 84,600 0 0 0
TSB
22
22
20.10 22 19.10 12,600 100 0 0.0
TSC
2.3
2.3
2.29 2.30 2.26 73,900 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 600 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
9.1
9.1
9.10 9.10 9 9,700 0 0 0
TTA
11.5
11.5
11.50 11.50 11.25 117,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
98.2
98.2
98.18 98.18 98.18 200 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.1
2.1
2.07 2.15 2.07 736,800 0 0 0
TTG
12.8
12.8
12.80 12.80 12.50 5,900 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 122,400 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
13.8
13.8
13.90 13.90 13.80 17,800 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
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20.9
20.9
21.05 21.05 20.77 28,100 0 0 0
TV2
28.7
28.7
29.05 29.15 28.65 156,000 0 0 0
TV3
15.6
15.6
15.56 15.56 15.56 100 0 0 0
TV4
13.9
13.9
14 14 13.90 2,000 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 0 0 0 0
TVB
7.6
7.6
7.37 7.60 7.36 55,100 0 0 0
TVC
10.2
10.2
10.20 10.40 9.90 2,064,600 0 0 0
TVD
9.1
9.1
9.10 9.10 9 28,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.1
11.1
11.31 11.31 11.02 512,400 0 0 0
TVS
13.8
13.8
13.83 14.21 13.55 337,200 0 0 0
TVT
15.2
15.2
15.29 15.39 15.15 3,900 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
16.9
16.9
16.85 16.85 16.85 100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.70 2,000 0 0 0
UDJ
6.5
6.5
6.51 6.60 6.41 6,200 0 0 0
UDL
37.2
37.2
33.13 37.21 33.13 600 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58
58
59.80 59.80 58 2,000 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 7.20 5,200 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
17.1
17.1
17.10 17.10 17.10 300 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 500 0 0 0
V12
10.1
10.1
10.09 10.09 10.09 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VAB
11.6
11.6
11.60 11.70 11.45 975,500 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
10.3
10.3
10.30 10.30 10.20 26,200 0 0 0
VBC
19
19
17.20 19 17.20 1,100 0 1,000 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 0 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
4.2
4.2
4.30 4.30 4.20 32,800 0 0 0
VC3
24.7
24.7
24.93 24.93 24.65 748,600 4,600 0 0.1
VC6
20.6
20.6
20.80 20.80 20.60 300 0 0 0
VC7
8.2
8.2
8.10 8.20 8 95,300 0 1,400 0.0
VC9
4.6
4.6
4.50 4.60 4.40 17,300 0 0 0
VCA
6.1
6.1
6.05 6.10 6.05 1,000 0 0 0
VCB
61.5
61.5
61.79 61.88 61.49 2,601,900 0 0 0
VCC
8.5
8.5
8.46 8.46 8.46 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
296.1
296.1
296.10 296.10 296.10 200 0 0 0
VCG
18.4
18.4
18.75 18.79 18.30 4,447,800 0 0 0
VCI
25.1
25.1
24.90 25.40 24.70 10,503,400 0 0 0
VCK
34.2
34.2
33.50 34.20 33.30 7,940,200 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.6
23.6
23.60 23.60 23.50 17,200 0 0 0
VCR
37
37
37 37 37 0 0 0 0
VCS
36.1
36.1
36.20 36.30 36.10 7,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 100 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 0 0 0 0
VDN
25.3
25.3
34.10 34.10 25.33 1,100 0 0 0
VDP
39.9
39.9
39.85 39.85 39.85 0 0 0 0
VDS
15.9
15.9
15.30 15.90 15.20 7,762,500 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3 2.90 9,900 0 0 0
VE3
6.2
6.2
6.20 6.20 6.20 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 400 0 0 0
VEA
35.2
35.2
35.20 35.20 35 107,100 0 0 0
VEC
27.4
27.4
26.90 27.40 26.90 300 0 0 0
VEF
85.5
85.5
86.80 86.80 85.30 10,200 0 0 0
VES
25.7
25.7
25.70 25.70 25.70 0 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.9
46.9
47 47 46.90 1,800 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
11.1
11.1
10.80 11.20 10.70 2,609,200 185,000 87,600 1.1
VGC
40.9
40.9
40.97 41.20 40.36 265,000 0 0 0
VGG
39
39
39 39 39 100 0 0 0
VGI
84.7
84.7
86.29 86.29 84.56 236,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.9
26.9
27.10 27.10 26.90 15,200 0 0 0
VGR
92.4
92.4
93.14 93.44 92.36 78,500 0 0 0
VGS
21.2
21.2
21.20 21.30 21.10 122,400 0 0 0
VGT
11.3
11.3
11.21 11.41 11.21 287,000 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 100 0 0 0
VHC
59.3
59.3
59.70 60.40 59.30 182,100 0 0 0
VHD
2.4
2.4
2.20 2.40 2.20 12,400 0 0 0
VHE
3.1
3.1
3.10 3.20 3 182,200 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 249,800 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
13
13
13 13 13 0 0 0 0
VHM
75.8
75.8
75.50 77.70 75.30 4,051,400 0 0 0
VIB
15.0
15.0
15.25 15.34 14.93 14,213,400 0 0 0
VIC
220.3
220.3
219.90 222.90 219.30 2,086,300 0 0 0
VID
4.8
4.8
4.89 4.89 4.65 1,000 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.80 15.80 15.70 8,300 0 0 0
VIG
4.9
4.9
4.70 5 4.70 417,900 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VIP
10.4
10.4
10.30 10.40 10.20 71,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.8
27.8
27.79 27.79 27.79 0 0 0 0
VIW
26.7
26.7
26.50 26.80 26.20 118,800 0 0 0
VIX
16.2
16.2
16.19 16.38 16.05 33,066,200 0 0 0
VJC
141.8
141.8
139.20 142.50 138 1,006,400 0 0 0
VKC
1.4
1.4
1.40 1.40 1.40 39,800 0 0 0
VLA
8.9
8.9
8.90 8.90 8.90 600 0 0 0
VLB
48.0
48.0
47.80 48.19 47.61 164,800 0 0 0
VLC
12.4
12.4
12.50 12.50 12.30 36,200 0 0 0
VLG
7.3
7.3
8.02 8.02 7.16 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.6
14.6
15.30 15.30 14.50 1,500 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.10 4 6,300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 1,800 0 0 0
VMG
2.6
2.6
3.20 3.20 2.50 6,600 0 0 0
VMK
25
25
25 25 25 0 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
14.4
14.4
15.36 15.36 14.11 5,200 0 0 0
VNB
14.1
14.1
14.10 14.20 14.10 4,400 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 100 0 0 0
VND
18.4
18.4
18.05 18.70 17.90 30,793,400 0 0 0
VNE
5.0
5.0
5.05 5.05 4.85 372,600 0 0 0
VNF
13.9
13.9
14.17 14.17 13.90 11,200 0 0 0
VNG
6.5
6.5
6.49 6.49 6.49 200 0 0 0
VNH
1
1
1 1.10 0.90 27,700 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNL
19.3
19.3
19.25 19.25 19.25 0 0 0 0
VNM
54.9
54.9
55.50 55.70 54.70 4,133,600 0 0 0
VNP
17
17
17.40 17.40 17 25,600 0 0 0
VNR
18.1
18.1
18.10 18.10 17.92 8,000 0 0 0
VNS
7.8
7.8
7.60 7.75 7.60 15,000 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
428
428
420 429 420 2,500 0 0 0
VOS
11.4
11.4
11.47 11.56 11.24 367,600 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27.1
27.1
27.00 27.14 26.75 11,584,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.7
21.7
21.80 21.80 21.60 12,000 0 0 0
VPG
2.6
2.6
2.58 2.58 2.53 229,200 0 0 0
VPH
3.5
3.5
3.44 3.51 3.44 25,900 0 0 0
VPI
55.9
55.9
56 56.18 55.55 664,800 0 0 0
VPL
85.8
85.8
87.20 87.50 85.80 609,700 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 100 0 0 0
VPS
9.3
9.3
8.73 9.29 8.37 110,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.5
28.5
28.55 29 28.15 1,624,500 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.1
12.1
11.80 12.10 11.80 1,100 0 0 0
VRE
28.2
28.2
28.15 28.60 28.10 3,082,100 0 0 0
VRG
14.6
14.6
14.90 14.90 14.60 3,200 0 0 0
VSA
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VSC
18.7
18.7
18.70 18.80 18.55 2,505,500 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 0 0 0 0
VSF
24.8
24.8
25.70 25.70 24.80 16,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.88 40.88 40.88 0 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 200 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 200 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 21,400 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 800 0 0 0
VTB
12.1
12.1
11.71 12.12 11.71 2,500 0 0 0
VTC
10.4
10.4
10.46 10.46 10.21 700 0 0 0
VTD
4.7
4.7
4.70 4.80 4.60 49,700 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 100 0 0 0
VTG
3.9
3.9
4.40 4.40 3.90 500 0 0 0
VTH
9
9
9 9 9 100 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 10,000 0 0 0
VTK
39.1
39.1
40.06 41.98 39.14 19,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.70 10.55 178,600 0 0 0
VTP
54.4
54.4
54.96 55.04 54.45 180,700 0 0 0
VTQ
5
5
5 5 5 100 0 0 0
VTR
11
11
11.10 11.10 10.90 6,400 0 0 0
VTV
13.3
13.3
13 13.30 13 15,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.40 763,600 0 7,100 -0.1
VUA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
84.4
84.4
84.60 86.80 84.40 81,500 0 0 0
VW3
9
9
9 9 9 4,200 0 0 0
VWS
21.8
21.8
21.80 21.80 21.80 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
295.2
295.2
295.20 295.20 295.20 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7.3
7.3
7 7.50 7 55,500 0 0 0
WTC
10.1
10.1
9.58 10.52 9.11 7,900 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 3,400 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
9.60 10 9.60 18,000 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
14.3
14.3
14.27 14.27 14.27 500 0 0 0
XPH
15.4
15.4
15.50 15.50 15.40 200 0 0 0
YBC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
YBM
10.0
10.0
9.70 9.99 9.70 7,100 0 0 0
YEG
9.2
9.2
9.32 9.36 9.20 1,030,000 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
308
308
307.12 313.28 307.06 87,040,915 3,954,150 1,674,242 31.3
128
128
128.57 128.68 127.67 0 67,180 262,940 -8.7
2,003
2,003
2,010.35 2,010.65 1,997 211,512,600 17,712,787 34,364,864 -593.8
1,862
1,862
1,867.41 1,872.98 1,857.28 537,505,700 34,595,855 66,286,889 -808.5

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