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

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

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 07/07/2026

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
7.2
7.2
7.00 7.26 6.98 2,077,100 329,200 15,500 2.3
AAH
2.6
2.6
2.50 2.60 2.40 391,300 0 0 0
AAM
6.3
6.3
6.28 6.28 6.28 1,400 0 0 0
AAN
15.6
15.6
15.75 15.75 15.45 134,500 0 0 0
AAS
9
9
9 9.10 8.60 2,846,400 0 0 0
AAT
2.8
2.8
2.79 2.79 2.77 4,500 0 500 0.0
AAV
6.9
6.9
6.70 7 6.70 354,500 0 0 0
ABB
16.3
16.3
16.17 16.35 16.17 1,850,400 14,900 100 0.3
ABC
10.2
10.2
10.20 10.20 10.20 900 0 0 0
ABI
19.2
19.2
19.30 19.40 19.20 7,000 2,000 0 0.0
ABR
11.5
11.5
11.40 11.45 11.30 300 0 0 0
ABS
3.0
3.0
2.96 3.02 2.96 77,300 0 0 0
ABT
51.7
51.7
52 52 51.50 5,400 0 0 0
ABW
13.3
13.3
13.10 13.30 12.90 629,100 0 0 0
ACB
22.6
22.6
22.20 22.60 22.15 11,125,100 2,128,500 1,546,500 13.1
ACC
10.9
10.9
10.60 11 10.50 230,000 0 0 0
ACE
34.9
34.9
34.88 35.17 34.88 2,500 0 0 0
ACG
32.6
32.6
32.60 32.60 32.60 7,000 0 0 0
ACL
13.1
13.1
12.95 13.05 12.35 5,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
42.9
42.9
43.20 43.20 42.70 686,000 6,800 203,000 -8.4
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.2
8.2
8.15 8.15 8.15 400 0 0 0
ADP
23.1
23.1
23 23.10 23 9,300 0 0 0
ADS
8.0
8.0
8.12 8.18 7.98 111,500 0 0 0
AFX
10.2
10.2
10.10 10.15 9.99 96,100 0 0 0
AG1
10.7
10.7
10.80 10.80 10.70 4,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.6
10.6
10.55 10.59 10.50 112,600 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.7
33.7
33.80 33.80 33.70 300 0 0 0
AGR
15.1
15.1
14.34 15.09 14.34 1,149,000 44,200 8,000 0.6
AGX
144.1
144.1
144.14 144.14 144.14 0 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AIG
41.9
41.9
43.92 43.92 41.94 53,100 0 0 0
ALC
22.7
22.7
22.80 22.80 22.70 6,000 2,000 0 0.0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.9
6.9
7 7 6.90 1,300 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
6.7
6.7
6.81 6.81 6.62 52,800 0 0 0
AMV
1.4
1.4
1.40 1.40 1.30 238,000 0 0 0
ANI
38.9
38.9
38.90 38.90 38.90 300 0 0 0
ANT
26.2
26.2
26.45 26.45 25.30 8,100 100 0 0.0
ANV
20.3
20.3
20.40 20.50 20.20 387,200 300 43,700 -0.9
APC
6.1
6.1
6.20 6.20 6.10 300 0 0 0
APF
48.3
48.3
48 48.30 47.50 8,200 0 0 0
APG
5.3
5.3
5.05 5.40 5.03 628,600 25,700 0 0.1
APH
5.5
5.5
5.45 5.57 5.43 97,100 0 400 0.0
API
6.3
6.3
6.30 6.40 6.10 177,300 7,200 0 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.10 400 0 0 0
APS
7.4
7.4
7.40 7.60 7.10 817,800 2,400 5,400 0.0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.60 16.90 16.30 1,300 0 0 0
ASM
5.9
5.9
5.95 6 5.85 374,000 0 5,100 0.0
ASP
9.4
9.4
9.06 9.39 8.60 459,900 2,400 1,500 0.0
AST
62
62
64 64 60.20 4,100 0 600 0.0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
38.9
38.9
39.67 39.67 38.90 1,600 0 0 0
AVG
9
9
9 9 8.80 14,400 0 0 0
BAB
11.7
11.7
11.70 11.70 11.50 4,300 700 0 0.0
BAF
29.9
29.9
29.85 29.90 29.70 559,300 15,000 0 0.4
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
7.4
7.4
7.80 7.80 7.40 7,800 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 800 0 0 0
BBT
11.7
11.7
12.08 12.08 11.70 400 0 0 0
BCA
19.2
19.2
19.20 19.20 19.20 1,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.90 7 6.90 2,300 0 0 0
BCE
8.1
8.1
8.17 8.17 7.80 9,500 0 200 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
50.7
50.7
50.10 50.70 49.90 265,400 3,000 100 0.1
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
35.06 35.32 34.71 11,000 0 0 0
BDT
8.7
8.7
8.70 8.70 8.70 5,800 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 1,000 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 0 0 0 0
BFC
49.5
49.5
49.97 50.53 49.51 32,600 10,100 1,900 0.4
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 400 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.4
27.4
27.56 27.56 27.37 1,000 0 300 0.0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
21.5
21.5
21.63 21.68 21.44 61,900 3,200 27,000 -0.5
BID
38.5
38.5
38.30 38.58 38.21 2,163,600 104,900 279,300 -7.2
BIG
4.5
4.5
4.60 4.70 4.40 377,400 100 0 0.0
BIO
12
12
12 12 12 100 0 0 0
BKC
15.5
15.5
15.54 15.54 15.39 7,300 0 0 0
BKG
2.3
2.3
2.36 2.36 2.30 871,800 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 100 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
12.4
12.4
12.60 12.60 12.30 9,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.3
13.3
13.51 13.51 13.27 189,900 1,000 6,400 -0.1
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMP
149.6
149.6
149 150.40 149 60,000 21,100 1,300 3.0
BMS
14.3
14.3
14 14.40 14 226,600 0 0 0
BMV
3
3
3 3 3 4,400 0 0 0
BNA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNW
22
22
22 22 22 1,200 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
16.3
16.3
17.26 17.26 16.30 1,000 0 0 0
BRS
22.8
22.8
22.76 22.76 22.76 0 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
36.9
36.9
34.90 36.95 34.90 997,900 98,900 4,000 3.4
BSL
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
24.0
24.0
23.63 23.98 23.09 6,980,100 1,138,300 191,800 22.7
BT1
11.6
11.6
11.60 11.60 11.60 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 0 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
19.8
19.8
19.81 19.81 19.81 200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
7.7
7.7
7.67 7.74 7.64 62,200 0 400 0.0
BTS
5
5
4.90 5 4.90 4,200 0 0 0
BTT
43.2
43.2
43.21 43.21 43.21 200 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 300 0 0 0
BTW
67.2
67.2
67.18 67.18 67.18 0 0 0 0
BVB
13.4
13.4
13.30 13.40 13.10 1,845,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
59.5
59.5
60.20 61.50 59 528,700 177,900 57,700 7.2
BVL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
35.7
35.7
32.50 35.70 32.40 2,929,300 251,100 45,900 7.0
BWA
11
11
11 11 11 0 0 0 0
BWE
44.2
44.2
44.23 44.37 44.03 41,200 0 500 0.0
BWS
33.1
33.1
33.10 33.10 33.10 100 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
15.8
15.8
15.54 15.78 15.05 6,300 100 0 0.0
C47
9.4
9.4
9.30 9.70 9.30 49,400 0 0 0
C4G
6.6
6.6
6.60 6.60 6.40 259,600 0 0 0
C69
19.7
19.7
19.50 19.90 19.40 966,300 41,500 18,900 0.4
C92
3.8
3.8
3.80 3.80 3.80 300 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
6.10 6.20 6.10 200 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.4
47.4
47 48 46.60 30,200 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15
15
14.60 15 14.50 25,500 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 1,700 0 0 0
CC1
30.6
30.6
30.57 30.57 30.57 400 0 0 0
CCA
13
13
13 13 13 2,300 0 0 0
CCC
7.5
7.5
7.10 7.49 7.05 600 0 0 0
CCI
18.9
18.9
16.73 18.90 16.73 500 0 0 0
CCL
4.2
4.2
4.13 4.22 4.13 7,600 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
7.8
7.8
7.80 7.80 7.50 2,400 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
18.7
18.7
18.90 19 18.40 141,800 6,200 13,500 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.5
26.5
26.50 27 26.50 9,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.5
11.5
11.70 11.70 11.50 1,200 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14
14
14 14.10 13.80 3,249,000 50,300 76,000 -0.4
CET
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3 3.10 3 3,200 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 25.83 4,100 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 7,800 5,000 0 0.0
CID
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CIG
7.1
7.1
6.92 7.20 6.61 13,900 0 0 0
CII
16.8
16.8
16.65 16.75 16.35 5,895,500 57,000 277,000 -3.7
CIP
1.7
1.7
1.70 1.70 1.70 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
53.9
53.9
53.89 53.89 53.73 700 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 600 0 0 0
CKG
6.7
6.7
6.50 6.69 6.50 25,100 0 0 0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
52.8
52.8
52.80 52.80 52.80 500 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 3,400 0 0 0
CLI
25.9
25.9
25.90 26 25.80 35,700 0 0 0
CLL
27.5
27.5
27.77 27.77 27.54 2,700 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
54.9
54.9
54.90 54.90 54.90 0 0 0 0
CLX
13.7
13.7
13.74 13.83 13.64 37,300 0 0 0
CMC
10
10
10 10 10 400 0 0 0
CMD
18.3
18.3
18.50 18.60 18.30 1,200 0 0 0
CMF
341.5
341.5
341.50 341.50 341.50 500 0 0 0
CMG
27.1
27.1
27 27.15 26.80 163,500 0 7,900 -0.2
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.5
18.5
16.20 18.50 16.20 800 0 0 0
CMN
22.2
22.2
22.80 22.80 22.20 3,400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.8
6.8
6.70 6.80 6.60 24,600 0 0 0
CMT
14
14
14 14 14 0 0 0 0
CMV
7.7
7.7
7.74 7.74 7.74 100 0 0 0
CMW
13
13
13 13 13 5,000 0 0 0
CMX
5.5
5.5
5.42 5.57 5.42 24,400 300 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.6
30.6
30.60 30.60 30.60 300 0 0 0
CNG
20.5
20.5
20.80 20.80 20.50 12,300 0 600 0.0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
5.9
5.9
6.50 6.50 5.90 2,300 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
15.80 16 15.80 500 0 400 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 0 0 0 0
CQN
30.6
30.6
30.70 30.70 30.40 14,900 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
6 6 5.90 415,600 100 200 0.0
CRE
6.9
6.9
6.97 6.97 6.85 123,800 3,200 900 0.0
CRV
25.8
25.8
25.75 25.75 25.75 0 0 0 0
CSC
12.3
12.3
12 12.30 11.80 29,200 0 0 0
CSI
17
17
17.40 17.40 16.90 4,000 2,800 0 0.0
CSM
13.8
13.8
13.80 13.85 13.75 257,000 11,000 0 0.2
CST
11
11
11 11 11 3,800 0 0 0
CSV
22.5
22.5
22.45 22.55 22.30 124,300 4,200 5,300 0.0
CT3
7
7
7 7 7 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 2,300 0 0 0
CTD
71.7
71.7
70.30 71.70 68 804,500 147,200 14,800 9.2
CTF
17.5
17.5
17.25 17.50 16.80 291,900 0 14,700 -0.3
CTG
33.7
33.7
33.63 33.73 33.39 4,770,700 396,200 423,200 -0.9
CTI
17.7
17.7
17.82 17.86 17.45 412,400 100 0 0.0
CTP
8.5
8.5
8.10 8.70 8 24,400 0 0 0
CTR
73.8
73.8
74.47 74.47 73.68 143,900 48,800 10,600 3.2
CTS
28.9
28.9
27 28.90 26.95 3,171,300 201,200 244,200 -1.2
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 100 0 0 0
CTX
5.6
5.6
5.70 5.70 5.40 3,600 0 0 0
CVN
1.5
1.5
1.50 1.60 1.30 932,400 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.8
10.8
10.81 10.81 10.81 0 0 0 0
D2D
25.4
25.4
25.60 25.60 25.35 34,200 0 11,400 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.60 14.50 2,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.09 3.21 3.05 49,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.2
8.2
8.17 8.18 8.17 200 0 0 0
DBC
18
18
18.20 18.20 17.95 1,870,200 6,700 137,600 -2.4
DBD
49.3
49.3
48.29 49.34 48.29 23,100 18,600 500 0.9
DBM
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 6,800 0 0 0
DC1
6.1
6.1
5.50 6.20 5.50 1,500 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC4
7
7
6.95 7.10 6.95 48,300 200 100 0.0
DCF
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.2
38.2
38 38.50 37.30 1,804,200 0 0 0
DCM
33.2
33.2
32.76 33.18 32.62 1,173,500 266,300 44,800 7.7
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
131
131
131 131 131 0 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 15,000 0 0 0
DDG
1.3
1.3
1.30 1.30 1.20 1,064,100 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 300 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.8
8.8
8.40 8.80 8.40 4,000 0 0 0
DDV
21
21
21.50 21.50 20.70 413,600 500 43,700 -0.9
DFC
28.9
28.9
29 29 28.90 200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.9
40.9
41.35 41.35 40.63 796,200 4,100 32,600 -1.3
DGT
3.9
3.9
3.80 3.90 3.70 59,600 0 0 0
DGW
38.5
38.5
37.61 38.54 37.61 617,500 46,200 94,500 -1.9
DHA
48.7
48.7
48.94 49.41 48.38 33,900 300 800 0.0
DHB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHC
32.2
32.2
32.40 32.49 32.06 122,300 700 42,100 -1.4
DHD
28
28
28 28 27.70 1,800 0 0 0
DHG
88.5
88.5
88.51 88.60 88.51 1,400 0 0 0
DHM
6.2
6.2
6.19 6.20 6.19 96,800 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
DHP
9.8
9.8
10.40 10.40 9.50 1,600 0 0 0
DHT
58.8
58.8
58.18 60 58.18 20,100 0 4,600 -0.3
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.2
11.2
11.23 11.37 10.90 6,980,700 1,125,300 14,100 13.2
DIH
7.8
7.8
7.80 7.80 7.80 3,100 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
4.90 5 4.80 163,400 8,100 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.56 2.56 2.52 558,300 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
55.6
55.6
56.54 56.54 55.58 200 0 100 0.0
DMN
8.5
8.5
6.90 9.30 6.90 14,900 0 0 0
DNA
21.2
21.2
21.16 21.16 21.16 0 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
8.3
8.3
7.99 8.27 7.99 2,500 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 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
31.21 31.31 31.21 2,500 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
27.0
27.0
27.20 27.29 27.01 1,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.5
63.5
62.70 63.50 62.70 700 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
34.5
34.5
33.50 34.45 33.25 463,600 10,800 6,300 0.1
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.2
21.2
21.02 21.25 20.97 2,017,100 383,000 35,100 7.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.25 38.50 38.05 119,600 9,000 1,800 0.3
DQC
9.3
9.3
9.12 9.31 9.12 4,300 0 0 0
DRC
11.6
11.6
11.50 11.65 11.45 102,500 0 0 0
DRG
8.0
8.0
8.04 8.04 8.04 0 0 0 0
DRH
1.8
1.8
1.86 1.86 1.77 147,400 0 2,600 0.0
DRI
12.3
12.3
12.31 12.31 12.13 408,400 0 0 0
DRL
42.5
42.5
42.50 42.50 42.45 3,300 0 0 0
DS3
4.6
4.6
4.60 4.70 4.60 11,300 0 0 0
DSC
13.5
13.5
13.45 13.60 13.35 48,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.2
23.2
22.70 23.20 22.70 895,800 70,900 0 1.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14.1
14.1
14.20 14.20 13.80 178,600 0 0 0
DSN
37.6
37.6
37.35 37.60 37 900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12.8
12.8
11.50 12.80 11.30 181,300 0 0 0
DTA
3.6
3.6
3.45 3.70 3.45 800 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.7
13.7
13.50 13.70 13.50 172,500 9,100 0 0.1
DTG
15.5
15.5
15.50 16.50 15.50 8,600 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 5,000 0 0 0
DTK
11.2
11.2
11.20 11.30 11 4,300 0 0 0
DTL
10
10
9.70 10 9.70 1,500 0 0 0
DTP
74.0
74.0
74.00 74.00 74.00 600 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 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
1 1 1 0 0 0 0
DVM
6.2
6.2
6.30 6.30 6.20 105,400 0 0 0
DVN
18.8
18.8
18.99 18.99 18.80 14,700 0 0 0
DVP
68.5
68.5
68.33 68.62 68.33 5,700 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
11.9
11.9
11.95 12 11.75 5,973,400 915,600 113,700 9.5
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.10 13.30 13 47,100 0 0 0
DXS
7.0
7.0
6.83 6.95 6.72 1,171,100 132,600 28,100 0.7
DXV
3.7
3.7
3.70 3.70 3.70 700 0 0 0
E12
3
3
3 3 3 800 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
22.6
22.6
22.50 22.70 22.20 900 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
20.2
20.2
20.10 20.30 20 3,376,300 255,400 13,500 4.9
EIC
18.9
18.9
18.90 18.90 18.90 2,700 0 0 0
EID
20.1
20.1
20.40 20.50 20 1,300 0 0 0
EIN
2
2
2 2 2 1,300 0 0 0
ELC
16.5
16.5
16.42 16.47 16.08 274,000 23,100 16,800 0.1
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
8.90 8.98 8.50 10,400 1,600 0 0.0
EVF
12.9
12.9
12.70 12.90 12.55 2,251,200 4,100 30,500 -0.3
EVG
5.1
5.1
5.20 5.23 5.09 379,800 2,800 0 0.0
EVS
5.8
5.8
5.90 6 5.60 155,600 0 0 0
F88
78
78
78.70 78.70 77.20 48,700 0 1,300 -0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.2
3.2
3.19 3.24 3.18 10,800 0 0 0
FCN
11.7
11.7
11.60 11.70 11.60 225,500 300 54,500 -0.6
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22
22
19.55 22 19.55 600 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
28.01 28.01 28.01 0 0 0 0
FIC
17.1
17.1
17.10 17.10 17.10 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.2
5.2
5.08 5.16 5 180,100 1,400 1,500 0.0
FIT
3.6
3.6
3.67 3.70 3.58 685,000 0 0 0
FMC
35.2
35.2
35 35.95 35 20,700 0 1,500 -0.1
FOC
63.4
63.4
64.82 64.82 62.92 22,600 700 0 0.1
FOX
70.9
70.9
73 73 70.40 278,500 0 0 0
FPT
66.5
66.5
66.36 67 65.91 4,557,200 255,000 357,700 -7.5
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
117
117
117.70 117.70 115 346,900 36,100 181,300 -16.8
FSO
7
7
7 7 7 0 0 0 0
FT1
42.5
42.5
42.52 42.52 42.52 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
28.4
28.4
26.90 28.40 26.75 2,299,600 166,800 163,100 0.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
10.10 10.80 9.90 60,500 0 0 0
GAS
71.7
71.7
72.01 73.27 71.23 648,400 85,600 35,800 3.7
GCB
7
7
7.20 7.20 7 207,500 0 0 0
GCF
18.4
18.4
18.20 18.40 18.20 6,000 0 0 0
GDA
12.5
12.5
12.55 12.55 12.45 5,100 0 0 0
GDH
8.5
8.5
8.50 8.60 8.20 8,600 0 0 0
GDT
16.6
16.6
16.75 16.75 16.55 1,300 0 200 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
85.3
85.3
82.74 87.80 81.94 1,563,800 68,500 17,000 4.3
GEG
13.4
13.4
13.40 13.60 13.35 183,900 11,400 4,900 0.1
GEL
29.7
29.7
29.30 29.70 29.05 1,914,600 210,700 60,900 4.4
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
29.4
29.4
28.75 29.60 28.55 7,373,000 59,800 455,600 -11.4
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.1
26.1
26.10 26.10 26.10 1,500 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
11.5
11.5
11.45 11.55 11.40 34,500 500 0 0.0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.1
23.1
23.11 23.11 23.11 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GMD
50.7
50.7
51.47 51.53 50.53 1,718,400 120,700 240,600 -9.2
GMH
7.4
7.4
7.01 7.38 7.01 300 0 0 0
GMX
15.8
15.8
15.63 15.82 15.63 1,000 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
2 2 2 3,000 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 1,100 0 0 0
GSP
10.0
10.0
10 10.05 10 2,100 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
GTD
177
177
177 177 177 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.5
31.5
31 31.60 30.60 1,970,000 403,700 170,900 7.2
GVT
79.9
79.9
79.89 79.89 79.89 600 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAG
14.8
14.8
14.95 14.95 14.80 1,199,800 300 3,300 0.0
HAH
49.8
49.8
49.28 50.43 48.70 656,400 7,900 129,700 -6.2
HAM
42
42
42 42 42 700 0 0 0
HAN
8
8
8 8 8 2,300 0 0 0
HAP
6.8
6.8
6.85 7.04 6.72 43,300 0 0 0
HAR
3.1
3.1
3.16 3.17 3.10 32,000 1,800 0 0.0
HAS
8.3
8.3
8.30 8.30 7.77 20,100 9,700 10,300 0.0
HAT
27.2
27.2
27.17 27.17 27.17 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.5
9.5
9.55 9.67 9.46 88,300 500 3,000 0.0
HBC
4.7
4.7
4.90 4.90 4.70 937,100 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 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
20.9
20.9
21.50 21.50 20.85 2,400 0 0 0
HCD
6.7
6.7
6.70 6.72 6.61 32,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.7
24.7
23.88 25.00 23.80 3,960,500 491,900 18,400 13.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HD8
7.0
7.0
7.05 7.05 7.05 0 0 0 0
HDA
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HDB
22.2
22.2
21.68 22.24 21.68 18,795,400 2,737,000 774,700 54.0
HDC
14.7
14.7
14.65 14.70 14.40 531,500 2,100 0 0.0
HDG
18.7
18.7
18 18.70 18 5,041,800 938,400 342,600 11.0
HDM
32.2
32.2
33.60 33.60 32.20 2,100 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HEJ
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HEP
12.4
12.4
12.90 12.90 12.40 500 100 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
9.9
9.9
9.90 9.90 9.90 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
143.36 143.36 143.36 0 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
74.5
74.5
74.50 74.50 74.50 0 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 52,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.1
14.1
13.52 14.08 13.52 1,784,000 324,200 17,200 4.5
HHS
10.9
10.9
10.60 10.90 10.45 1,187,200 43,400 248,100 -2.2
HHV
10.7
10.7
10.62 10.71 10.57 2,451,800 268,500 0 3.0
HID
4.1
4.1
4.04 4.18 4.01 233,300 0 0 0
HII
5.9
5.9
5.68 6 5.64 234,400 1,500 1,000 0.0
HIO
7.8
7.8
7.60 7.80 7.60 2,900 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
28.9
28.9
26.70 28.90 26.70 4,300 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15.6
15.6
16 16 14.50 43,600 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 10.10 900 0 0 0
HLD
14.5
14.5
14.26 14.45 14.16 10,200 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
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HMD
15
15
15 15 15 6,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
9.4
9.4
9.40 9.40 9.40 2,600 0 0 0
HMS
31.7
31.7
31.80 31.80 31.70 8,800 0 0 0
HNA
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.6
9.6
9.38 9.58 9.19 11,000 0 600 0.0
HNF
24
24
24 24 24 500 0 0 0
HNG
6.9
6.9
7.10 7.20 6.90 4,246,100 170,000 0 1.2
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.3
8.3
8.50 8.60 8.30 290,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 3.80 20,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.6
33.6
33.75 33.75 33.55 8,800 200 3,000 -0.1
HPB
20
20
20 20 20 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 16,000 0 0 0
HPG
23.1
23.1
23.20 23.25 23 13,839,600 570,200 1,893,800 -30.6
HPH
13.7
13.7
13.70 13.70 13.70 4,400 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 0 0 0 0
HPP
67.0
67.0
66.96 66.96 66.96 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 2,000 2,000 0 0.1
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.6
4.6
4.72 4.72 4.50 783,400 2,200 21,500 -0.1
HQC
2.5
2.5
2.48 2.48 2.44 2,503,100 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 100 0 0 0
HRC
38.9
38.9
38.90 38.90 38.90 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.45 11.50 11.30 3,998,400 198,400 67,000 1.5
HSL
8.3
8.3
7.85 8.34 7.80 1,971,800 46,200 12,000 0.3
HSM
6
6
6 6 6 200 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HSV
4.3
4.3
4.40 4.40 4.20 5,600 0 0 0
HT1
12.9
12.9
12.70 12.95 12.60 198,500 7,000 0 0.1
HTC
40.5
40.5
38.62 40.50 38.62 600 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 2,600 0 0 0
HTG
34.9
34.9
34.73 34.90 34.73 1,400 0 0 0
HTI
19
19
18.85 19.10 18.85 26,500 300 0 0.0
HTL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HTM
9.6
9.6
9.50 10 9.50 800 0 0 0
HTN
4.6
4.6
4.75 4.75 4.63 39,200 1,700 2,300 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
5.9
5.9
5.88 5.88 5.88 500 0 0 0
HU3
2.8
2.8
3.20 3.20 2.80 25,100 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 16,600 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.1
11.1
11.04 11.12 11.04 2,200 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.3
15.3
15.20 15.30 15.10 1,142,100 600 34,200 -0.5
HVA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HVH
10.2
10.2
10.15 10.25 10.05 118,000 0 1,200 0.0
HVN
26.1
26.1
25.35 26.10 25 2,182,000 1,071,400 15,700 27.1
HVT
24.7
24.7
25.18 25.18 24.42 13,100 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 3,800 0 0 0
HWS
14.5
14.5
14.45 14.54 14.07 4,100 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
2.1
2.1
2.20 2.20 2.10 6,600 0 0 0
ICG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.1
27.1
26.45 27.12 26.45 1,600 0 0 0
ICT
16.4
16.4
16.40 16.40 16.40 0 0 0 0
IDC
35.5
35.5
34.73 35.52 34.03 1,403,200 362,000 39,600 12.8
IDI
5.5
5.5
5.43 5.57 5.42 267,200 11,000 300 0.1
IDJ
4.2
4.2
4.40 4.40 4.10 423,300 8,300 0 0.0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.1
22.1
21.80 22.10 21.70 2,700 0 0 0
IFS
16.4
16.4
15.50 16.41 15.50 1,100 0 0 0
IJC
8.6
8.6
8.76 8.78 8.62 1,331,500 0 2,300 0.0
ILA
7.3
7.3
7.30 7.40 7.20 24,000 0 0 0
ILB
20.3
20.3
20.24 20.33 20.10 3,300 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ILS
21.7
21.7
21.70 21.70 21.30 3,900 0 0 0
IME
32.6
32.6
32.60 32.60 32.60 100 0 0 0
IMP
41.2
41.2
42.28 42.28 41.09 6,100 0 3,000 -0.1
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
35.7
35.7
35.60 35.90 35 2,200 0 0 0
IPA
14.1
14.1
13.83 14.26 13.65 64,700 3,300 0 0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.3
22.3
24.16 24.16 22.28 1,000 0 0 0
IST
33.6
33.6
33.60 33.60 33.60 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.4
10.4
10.32 10.42 10.23 54,600 0 0 0
ITD
12.8
12.8
13.05 13.05 12.80 4,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 89,500 0 0 0
ITS
3.5
3.5
3.60 3.60 3.50 6,600 0 0 0
IVS
7.2
7.2
7.06 7.16 6.96 6,800 0 500 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.44 3.45 3.35 119,300 4,800 0 0.0
KBC
28.8
28.8
28.60 28.80 28.30 1,029,500 141,100 53,800 2.5
KCB
9.7
9.7
9.98 9.98 9.70 11,100 0 0 0
KDC
49.5
49.5
48.35 49.50 48.35 141,600 0 13,000 -0.6
KDH
19.0
19.0
18.64 19.09 18.41 3,048,700 1,275,200 91,100 24.4
KDM
21.3
21.3
21.30 21.30 21.30 100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.89 4.90 4.84 2,707,900 8,800 29,800 -0.1
KHP
9.9
9.9
9.67 10 9.67 31,200 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 2,700 0 0 0
KHW
23.9
23.9
23.50 23.88 23.50 900 0 0 0
KHX
17.8
17.8
17.80 17.80 17.80 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 0 0 0 0
KLB
12.1
12.1
12.30 12.30 11.95 681,700 79,000 40,500 0.5
KMR
2.5
2.5
2.46 2.52 2.44 11,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.6
36.6
36 36.60 36 253,400 21,200 13,400 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.6
14.6
14.55 14.55 14.20 584,900 3,500 1,300 0.0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
77.7
77.7
77.70 77.70 75.60 132,100 2,100 14,500 -1.0
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
155
155
156.90 157 154.60 9,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.2
20.2
20.24 20.24 20.24 0 0 0 0
KTS
22.4
22.4
22.40 22.40 22.40 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.20 1.20 1.10 44,500 0 0 0
L10
21.4
21.4
21.30 21.40 21.30 5,100 0 0 0
L12
4.1
4.1
4.04 4.13 4.04 1,500 0 0 0
L14
20
20
20.20 20.20 19.50 39,100 300 0 0.0
L18
16.2
16.2
16.20 17.30 16.10 24,200 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
24.3
24.3
26.10 26.10 24.30 334,500 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
20.7
20.7
20.65 21.90 20.65 5,200 200 0 0.0
LAI
9.3
9.3
9.17 9.33 9 5,500 0 0 0
LAS
12.6
12.6
12.76 12.76 12.49 196,500 0 0 0
LAW
25
25
25 25 25 0 0 0 0
LBE
14.9
14.9
14.80 15.50 14.60 4,600 0 0 0
LBM
29
29
29.20 29.20 28.50 6,800 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.37 8.37 8.28 567,700 0 40,700 -0.3
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.1
3.1
3.12 3.18 3.06 454,500 4,800 5,400 0.0
LDP
8.1
8.1
8.10 8.10 7.80 51,700 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
3.9
3.9
3.90 3.90 3.90 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.35 5.35 5.15 8,000 0 0 0
LHC
46.9
46.9
45.30 47.20 45.20 1,700 0 100 0.0
LHG
26.5
26.5
26.69 26.69 26.41 23,300 200 0 0.0
LIC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 57,000 0 0 0
LIX
27
27
27 27.35 26.30 6,500 100 200 0.0
LKW
32.1
32.1
32.08 32.08 32.08 200 0 0 0
LLM
20.6
20.6
21.10 21.10 20.50 6,800 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
15.6
15.6
15.65 15.65 15.65 0 0 0 0
LMC
4.9
4.9
6.20 6.20 4.90 16,000 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8
8
8 8 8 100 0 0 0
LNC
5.4
5.4
5.42 5.42 5.42 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
53.8
53.8
52 53.80 51.70 1,716,400 287,700 67,000 11.7
LPT
6.7
6.7
6.69 6.69 6.69 900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.3
34.3
33.80 34.30 33.40 3,500 0 0 0
LSS
8.2
8.2
8.24 8.24 8.15 38,700 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21
21
21 21 21 0 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13.4
13.4
12.90 13.40 12.90 4,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.6
20.6
20.34 20.62 20.26 12,368,800 1,334,900 1,043,000 7.5
MBG
2.7
2.7
2.70 2.80 2.70 563,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.1
21.1
19.58 21.09 19.48 17,126,900 217,500 668,400 -9.6
MBT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 2,600 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 14,500 0 0 0
MCH
135.6
135.6
135.88 137.46 135.00 140,300 53,000 24,500 3.9
MCM
28.7
28.7
28.95 28.95 28.10 11,400 0 0 0
MCO
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MCP
27.9
27.9
28 28 27.70 11,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.30 8.67 8.30 1,700 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
MDG
37.7
37.7
37.70 37.70 37.70 0 0 0 0
MEC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.1
6.1
6.11 6.11 6.11 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.8
32.8
32.90 33 32.30 2,900 0 0 0
MGC
10.7
10.7
11 11 10.70 600 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
27
27
27.60 27.60 27 1,200 0 0 0
MHC
9.0
9.0
9.23 9.23 9.05 11,900 0 0 0
MIC
10
10
10 11 10 800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.58 16.67 16.48 196,100 95,200 48,800 0.8
MKP
25.5
25.5
26.10 26.10 25.51 700 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
29.2
29.2
29.20 29.20 29 7,600 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.40 15.70 15.40 6,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.5
13.5
13.17 13.46 13.13 6,053,900 585,600 10,100 9.1
MSH
32.5
32.5
33.10 33.10 32 188,300 19,400 23,500 -0.1
MSN
68.6
68.6
70.40 70.40 68.30 9,695,900 496,700 3,145,000 -182.7
MSR
36.0
36.0
37.51 37.51 35.45 1,793,600 0 0 0
MST
9
9
8.80 9 8.70 895,800 54,300 26,200 0.3
MTA
12.1
12.1
11.78 12.08 11.78 500 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
4.7
4.7
4.70 4.70 4.70 200 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
16
16
16 16 16 100 0 0 0
MVC
12.8
12.8
12.76 12.76 12.66 12,800 0 0 0
MVN
60
60
60.90 60.90 58 3,000 0 0 0
MWG
75.3
75.3
75.89 76.08 75.21 2,154,600 482,800 513,900 -2.4
MZG
11.5
11.5
11.45 11.55 11.32 738,800 0 0 0
NAB
13.1
13.1
13.30 13.40 13.05 2,286,600 29,300 434,400 -5.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.50 48.60 48.25 213,800 0 32,200 -1.6
NAG
6.9
6.9
6.81 6.90 6.62 117,300 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.15 14.15 14.15 200 0 0 0
NAW
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NBB
17.5
17.5
17.20 17.50 17.10 42,000 0 0 0
NBC
7.8
7.8
7.96 7.96 7.68 12,800 0 0 0
NBE
8.7
8.7
8.80 8.80 8.70 600 0 0 0
NBP
7.6
7.6
8.20 8.20 7.50 1,900 0 200 0.0
NBT
14.0
14.0
14.10 14.10 14.00 4,000 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 0 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
87.0
87.0
86.81 87.45 86.81 34,700 300 12,700 -1.2
ND2
31.7
31.7
31.70 31.70 31.70 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
10.0
10.0
9.88 9.97 9.78 210,400 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.60 4.60 4.50 1,500 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 100 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 3,400 0 0 0
NED
6.4
6.4
6.50 6.50 6.40 57,100 0 0 0
NET
59.1
59.1
59.14 59.14 59.14 0 0 0 0
NFC
65
65
65 65 65 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.2
9.2
9.23 9.23 9.07 73,700 7,500 0 0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
86.5
86.5
86.50 86.50 86.50 0 0 0 0
NHH
10.1
10.1
9.58 10.20 9.58 137,300 0 0 0
NHT
11.7
11.7
11.65 11.70 11.65 10,500 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 0 0 0 0
NKG
12
12
12.10 12.15 11.90 780,700 500 10,300 -0.1
NLG
25.7
25.7
25.45 25.80 25 1,537,900 204,900 143,100 1.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.2
42.2
43.18 43.18 42.16 23,300 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 0 0 0 0
NO1
5.1
5.1
5.12 5.19 4.93 12,500 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.6
10.6
10.56 10.56 10.56 100 0 0 0
NRC
6.5
6.5
6.80 6.90 6.30 1,007,300 4,900 17,000 -0.1
NSC
70.8
70.8
70.80 70.80 70.80 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.50 18,800 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
11.1
11.1
11.20 11.20 11.11 4,400 0 0 0
NT2
22
22
21.95 22.20 21.90 220,400 0 0 0
NTC
131.6
131.6
131.90 131.90 130 10,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 1,300 0 0 0
NTL
15
15
14.75 15.05 14.75 177,100 0 0 0
NTP
49.8
49.8
49.80 50 49.50 37,200 0 600 0.0
NTT
10.3
10.3
10.30 10.30 10.30 200 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
14.40 14.70 14.20 789,900 160,300 0 2.3
NVL
12.5
12.5
12.16 12.46 12.01 7,232,400 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.50 4.50 3.60 400 0 0 0
OCB
11.4
11.4
11.35 11.50 11.30 2,844,200 0 0 0
OCH
7.9
7.9
8.20 8.20 7.80 91,100 0 2,700 0.0
ODE
46.7
46.7
46.80 46.90 46.50 16,500 0 0 0
OGC
2.8
2.8
2.80 2.86 2.80 241,400 0 0 0
OIL
12.3
12.3
12.47 12.57 12.28 797,900 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.1
19.1
19.15 19.15 19.15 200 0 0 0
ORS
14.6
14.6
13.90 14.60 13.65 15,753,000 0 0 0
PAC
18.2
18.2
18.10 18.20 17.90 155,000 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.2
22.2
22.10 22.30 22 285,600 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.50 2.60 2.50 3,200 0 0 0
PAT
61.3
61.3
61.35 61.35 60.39 5,800 0 0 0
PBC
5.7
5.7
5.60 5.70 5.60 1,100 0 0 0
PBP
10.3
10.3
11.15 11.15 10.32 3,400 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 0 0 0 0
PC1
21.6
21.6
20.50 21.80 20.35 4,239,400 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
3.2
3.2
3.40 3.40 3.20 1,500 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
17.3
17.3
17.38 17.48 17.29 83,600 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.8
10.8
11 11 9.80 10,800 0 0 0
PDB
18.7
18.7
18.70 18.80 18.04 13,400 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PDN
97.7
97.7
97.82 97.82 97.72 500 0 0 0
PDR
14.3
14.3
14 14.30 14 4,872,100 0 0 0
PDV
9.1
9.1
9.01 9.06 8.98 15,500 0 0 0
PEG
3.8
3.8
3.50 3.80 3.50 1,900 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
50.7
50.7
50.29 50.95 49.81 284,700 0 0 0
PFL
2
2
1.90 2 1.90 26,500 0 0 0
PGB
10.8
10.8
10.70 10.80 10.60 20,300 0 0 0
PGC
12.4
12.4
12.30 12.40 12.20 7,700 0 0 0
PGD
21.2
21.2
20.74 21.80 20.74 2,600 0 0 0
PGI
16.9
16.9
16.90 16.90 16.85 3,400 0 0 0
PGN
6.8
6.8
6.80 7 6.80 17,900 0 0 0
PGS
51.8
51.8
46 51.80 46 400 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
19.9
19.9
20.37 20.37 19.66 1,900 0 0 0
PHC
4.0
4.0
3.99 4.05 3.88 6,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.5
55.5
55.50 55.50 55.50 200 0 0 0
PHP
37.8
37.8
36.50 38.40 33.10 99,300 0 0 0
PHR
34.7
34.7
34.08 34.84 33.65 318,300 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 500 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.8
13.8
14.68 14.68 13.75 500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 500 0 0 0
PIT
7.7
7.7
7.70 7.80 7.70 15,500 0 0 0
PIV
6.3
6.3
6.40 6.50 6.20 99,600 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.5
20.5
20.90 21 20.30 88,500 2,200 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
4.1
4.1
4.09 4.11 3.81 140,900 0 0 0
PLX
33.7
33.7
34.03 34.37 33.36 2,616,200 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 2,600 0 0 0
PMC
127.0
127.0
127.00 127.00 127.00 0 0 0 0
PMG
6.5
6.5
6.49 6.50 6.49 900 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
35.2
35.2
35.20 35.20 35.20 100 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
30.8
30.8
30.85 30.85 30.85 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
50.8
50.8
50.80 50.80 50.80 994,200 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
35
35
35 35 35 0 0 0 0
POM
4
4
4 4 4 0 0 0 0
POS
13.8
13.8
13.70 13.90 13.60 1,100 0 0 0
POT
21.7
21.7
21.76 21.76 19.50 8,000 100 200 0.0
POV
6.7
6.7
6.80 6.80 6.70 4,700 0 0 0
POW
14.7
14.7
14.85 14.85 14.50 8,122,400 0 0 0
PPC
9.4
9.4
9.31 9.40 9.31 47,100 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 300 0 0 0
PPH
24.9
24.9
25.05 25.05 24.86 12,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.20 18.20 18 300 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 200 0 0 0
PPT
15.2
15.2
15.30 15.30 15.10 187,700 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
10.80 10.80 10.20 1,400 0 0 0
PRE
27.1
27.1
27.16 27.26 27.07 6,700 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.4
8.4
9.30 9.30 8.40 3,100 0 0 0
PSB
5
5
4.80 5 4.80 8,800 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.3
13.3
13.31 13.38 13.15 5,200 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.9
10.9
10.60 10.90 10.30 289,500 7,800 0 0.1
PSL
8.4
8.4
8.50 8.50 8.40 1,100 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
7.22 7.32 7.22 500 0 0 0
PTB
35.7
35.7
35.65 36.57 35.36 43,200 0 0 0
PTC
6.8
6.8
6.84 6.84 6.84 0 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
12
12
12 12 12 0 0 0 0
PTI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PTL
2.0
2.0
2.12 2.13 1.98 253,600 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 0 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
5.3
5.3
5.30 5.30 5.30 3,300 0 0 0
PTX
17.3
17.3
17.30 17.30 17.30 100 0 0 0
PV2
2
2
2 2.10 1.80 666,500 0 0 0
PVB
23.3
23.3
23.60 23.60 23 41,200 1,700 0 0.0
PVC
12.3
12.3
12.50 12.60 12 190,300 0 0 0
PVD
19.5
19.5
18.90 19.65 18.90 3,181,500 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.9
5.9
5.80 5.90 5.80 88,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.1
64.1
64.30 64.47 63.59 10,600 0 0 0
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PVO
5.9
5.9
5.80 6 5.80 5,600 0 0 0
PVP
16.2
16.2
16.23 16.37 16.04 259,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30
30
30.33 30.58 29.58 3,162,200 55,300 97,100 -1.5
PVT
19
19
19.20 19.20 18.50 3,482,100 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
5.5
5.5
5.50 5.50 5.50 8,300 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.2
12.2
12.30 12.30 12 27,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
14.3
14.3
17.36 17.36 14.27 2,700 0 0 0
QCG
11.6
11.6
11.60 11.75 11.40 315,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
38.6
38.6
38.59 38.59 38.59 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
32
32
32 32 32 0 0 0 0
QNS
47.9
47.9
47.75 48.34 47.56 76,500 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
32
36 36 32 400 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 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
11.4
11.4
11.50 11.60 11.40 143,200 0 0 0
RAL
81.3
81.3
80.42 81.29 80.32 1,100 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 22.10 0 0 0 0
RCL
11.3
11.3
10.30 11.30 10.30 60,100 0 0 0
REE
47.5
47.5
47.25 47.75 46.80 572,300 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
RTB
25.2
25.2
25.23 25.23 25.23 0 0 0 0
RYG
8.6
8.6
8.46 8.65 8.18 103,800 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 1,600 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.5
8.5
8.80 8.80 8.40 37,700 0 0 0
SAB
44.2
44.2
44.11 44.40 43.97 398,900 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 0 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.92 5.93 5.85 94,600 0 0 0
SAS
34.1
34.1
34.03 34.48 33.94 17,900 0 0 0
SAV
13.3
13.3
12.75 13.25 12.70 2,400 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
SBA
26.5
26.5
26.30 26.45 26 24,600 0 0 0
SBB
20.0
20.0
20.00 20.00 19.90 4,100 0 0 0
SBD
7.9
7.9
7.87 7.87 7.87 100 0 0 0
SBG
12.1
12.1
11.70 12.05 11.65 274,000 0 0 0
SBH
38.5
38.5
40.10 40.10 38.50 1,100 0 0 0
SBL
5
5
5.30 5.30 5 300 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
5.2
5.2
5.20 5.30 5 685,700 0 0 0
SBT
21.2
21.2
21.20 21.20 21 550,500 0 0 0
SBV
6.3
6.3
6.40 6.40 5.90 6,800 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 4,000 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 0 0 0 0
SCG
61.4
61.4
61.60 61.60 61.30 29,500 0 0 0
SCI
10.9
10.9
10.80 10.90 10.80 400 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 400 0 0 0
SCL
19.5
19.5
19.40 19.50 19.40 25,100 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SCR
4.9
4.9
4.95 4.95 4.84 1,045,600 0 0 0
SCS
46.4
46.4
46.49 46.49 46.30 49,800 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.8
9.8
9.80 9.80 9.80 5,000 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD5
6.4
6.4
6.44 6.44 6.44 3,400 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.50 10.50 10.50 7,800 0 700 0.0
SDA
2
2
2.20 2.20 2 21,600 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.4
7.4
7.47 7.47 7.40 3,000 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SEB
40.8
40.8
40.82 40.82 40.82 200 0 0 0
SED
16
16
16 16 16 5,400 0 0 0
SEP
19
19
19 19 19 2,500 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.3
10.3
10.35 10.35 10.35 100 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SGB
13.2
13.2
13.40 13.40 12.50 11,000 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.4
19.4
19.78 19.78 19.40 1,200 0 0 0
SGI
9.1
9.1
9.07 9.07 9.07 300 0 0 0
SGN
55.9
55.9
55.80 55.90 55.20 600 0 0 0
SGP
22.5
22.5
22.60 22.60 22.20 19,100 0 0 0
SGR
11.2
11.2
11.13 11.17 10.96 20,900 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 100 0 0 0
SGT
13.6
13.6
13.90 13.90 12.70 10,500 0 0 0
SHA
3.9
3.9
3.88 3.88 3.88 100 0 0 0
SHB
13.4
13.4
13.40 13.45 13.20 47,938,800 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.2
7.2
7.50 7.60 7.20 20,800 0 0 0
SHI
14.1
14.1
14.05 14.05 14.05 259,600 0 0 0
SHN
6.3
6.3
7.40 7.40 6.30 480,000 0 0 0
SHP
32.6
32.6
32.55 32.55 32.55 4,500 0 0 0
SHS
18.5
18.5
17.96 18.53 17.67 10,094,500 13,400 0 0.3
SID
13.8
13.8
13.90 13.90 13.80 500 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.7
49.7
50.10 50.10 49.55 76,200 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
16
16
16 16 14.50 500 0 0 0
SJD
14.1
14.1
14.10 14.10 14 46,300 0 0 0
SJE
12.5
12.5
12.30 12.50 12.30 11,500 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.8
47.8
47.80 47.80 46.80 8,500 0 0 0
SKG
8.3
8.3
8.31 8.34 8.30 32,600 0 0 0
SKH
21
21
20 21 20 1,800 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 1,600 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.8
149.8
146.20 149.80 146.20 500 0 0 0
SMA
7.6
7.6
7.60 7.60 7.60 500 0 0 0
SMB
38.9
38.9
38.90 38.90 38.70 4,800 0 0 0
SMC
10.6
10.6
10.55 10.65 10.40 215,600 0 0 0
SMN
7.1
7.1
6.50 7.10 6.50 5,600 0 0 0
SMT
10.4
10.4
10.40 10.40 9.20 4,900 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.3
26.3
25.86 26.33 25.01 6,500 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.1
8.1
8.08 8.08 8.08 0 0 0 0
SPV
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRC
40.8
40.8
40.80 40.80 40.80 5,000 0 0 0
SRF
7.2
7.2
7.16 7.25 6.99 17,100 0 0 0
SSB
16.4
16.4
16.40 16.40 16.15 2,168,400 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7
7
7 7 7 300 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.7
21.7
21.38 21.70 21.14 15,256,800 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 2,100 0 0 0
ST8
2.9
2.9
2.95 3.02 2.91 217,500 0 0 0
STB
70.8
70.8
70.70 72 70.60 2,796,900 0 0 0
STC
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
STG
33.9
33.9
33.85 33.85 33.85 1,000 0 0 0
STH
20.6
20.6
20.70 20.80 20.60 128,900 0 0 0
STK
9.0
9.0
8.91 8.95 8.71 26,900 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 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 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
21.6
21.6
19.93 21.68 19.44 33,000 0 0 0
SVD
4.3
4.3
4.26 4.26 4.26 1,500 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.50 2.60 2.40 140,400 0 0 0
SVT
9.4
9.4
9.49 9.49 9.35 500 0 0 0
SWC
25.3
25.3
24.60 25.30 24.60 3,100 0 0 0
SZB
39.2
39.2
39.45 39.72 39.01 3,600 0 0 0
SZC
20.1
20.1
20.06 20.20 19.87 424,600 0 0 0
SZE
7.0
7.0
7.42 7.42 7.04 200 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 100 0 0 0
SZL
26.7
26.7
26.47 26.66 26.33 22,400 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
10.00 10.08 10.00 1,000 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
25.7
25.7
25.95 25.95 24.80 279,800 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TBC
32.1
32.1
32.05 32.85 32.05 4,000 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
33.9
33.9
33.75 33.85 33.35 7,544,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.6
12.6
12.36 12.73 12.23 3,840,600 0 0 0
TCI
10.3
10.3
10.15 10.50 10.15 32,400 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
30
30.20 30.20 30 7,200 0 0 0
TCM
20.1
20.1
20.05 20.10 19.85 659,800 0 0 0
TCO
10.8
10.8
10.60 10.80 10.50 359,600 0 0 0
TCR
2.3
2.3
2.29 2.29 2.29 100 0 0 0
TCT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
TCW
29.3
29.3
29.70 29.70 29.10 3,900 0 0 0
TCX
44.8
44.8
43.70 44.85 43 2,161,900 0 0 0
TD6
6.5
6.5
6.60 6.60 6.40 25,000 0 0 0
TDB
40
40
40 40 40 100 0 0 0
TDC
9.2
9.2
9.19 9.20 8.99 106,300 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.31 2.39 2.30 74,200 0 0 0
TDH
3.6
3.6
3.57 3.68 3.53 78,200 0 0 0
TDM
58.3
58.3
57.34 58.31 55.88 12,500 0 0 0
TDP
26.3
26.3
26.36 26.36 25.91 180,000 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 17,000 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 0 0 0 0
TED
65
65
65 65 65 100 0 0 0
TEG
6.0
6.0
6 6 5.70 9,300 0 0 0
TET
43
43
43 43 43 0 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 0 0 0 0
TH1
5.3
5.3
5.30 5.30 5.30 100 0 0 0
THB
9.4
9.4
9.71 9.71 9.42 500 0 200 0.0
THD
122.5
122.5
129.50 129.50 120 29,300 3,800 0 0.5
THG
33.2
33.2
33.05 33.15 32.80 6,500 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
7.90 8.10 7.90 4,800 1,200 2,000 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
15.6
15.6
15.59 15.59 15.59 200 0 0 0
TID
18.8
18.8
18.80 18.80 18.71 27,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.2
6.2
6.30 6.30 6.20 172,800 0 0 0
TIN
100.5
100.5
103 103.80 95 16,100 0 0 0
TIP
16.8
16.8
16.67 16.95 16.67 97,900 0 0 0
TIS
4.5
4.5
4.40 4.50 3.90 3,100 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9
9
9 9 9 900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
11.00 11.48 11.00 2,600 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
8.5
8.5
8.50 8.50 8.48 111,100 0 0 0
TLG
48.1
48.1
48.00 48.64 47.95 54,100 0 0 0
TLH
4.4
4.4
4.38 4.40 4.36 129,800 0 0 0
TLP
7.1
7.1
6.70 7.10 6.70 600 0 0 0
TMB
51.1
51.1
51.10 51.10 51.10 18,000 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
46.00 46.19 45.86 3,400 0 0 0
TMS
34.8
34.8
34.77 34.77 34.77 0 0 0 0
TMT
11.5
11.5
11.40 11.50 11.40 10,400 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 100 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
27.8
27.8
27.78 27.78 27.78 0 0 0 0
TNG
17.7
17.7
17.66 18.04 16.34 381,800 40,000 44,200 -0.1
TNH
8.1
8.1
8 8.12 8 60,000 0 0 0
TNI
5.1
5.1
5.08 5.09 4.93 221,400 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.4
11.4
11.35 11.35 11.35 1,100 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
173.7
173.7
167.98 173.74 167.98 8,100 0 0 0
TOT
15.1
15.1
14.50 15.10 14.40 300 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
13.6
13.6
13.64 13.68 13.51 5,916,800 0 0 0
TPC
11.1
11.1
10.50 11.05 10.50 3,500 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
39.8
39.8
39.78 39.78 39.78 100 0 0 0
TRC
19.8
19.8
19.49 19.75 19.22 126,300 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TS3
5.2
5.2
5.20 5.30 5.20 6,000 0 0 0
TSA
15.4
15.4
15.25 15.50 15.25 62,300 0 0 0
TSB
21.3
21.3
22 22 21.30 5,600 0 1,500 0.0
TSC
2.2
2.2
2.22 2.25 2.20 100,800 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 900 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
10
10
9.70 10.10 9.70 5,400 0 0 0
TTA
11.4
11.4
11.30 11.35 11.10 108,700 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
99.4
99.4
99.37 99.37 99.37 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.1
2.1
2.07 2.10 2.06 438,600 0 0 0
TTG
12.8
12.8
12.60 12.80 12.60 1,000 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 64,800 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.6
13.6
13.70 13.70 13.60 11,500 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32
32
32 32 32 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
20.77 20.95 20.68 10,900 0 0 0
TV2
27.5
27.5
27.05 27.60 27.05 120,500 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 0 0 0 0
TV4
12.9
12.9
13 13 12.90 2,500 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
7.8
7.8
7.70 7.87 7.60 87,100 0 0 0
TVC
9.7
9.7
9.50 9.90 9.40 1,542,200 0 0 0
TVD
9
9
9 9 8.90 26,100 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
11.1
11.1
10.73 11.22 10.64 599,600 0 0 0
TVS
13.5
13.5
13.46 13.55 12.99 333,200 0 0 0
TVT
15.2
15.2
15.25 15.25 15.15 900 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 2,000 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
2.70 2.90 2.70 2,100 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.32 1,200 0 0 0
UDL
34.5
34.5
34.55 34.55 34.55 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58.1
58.1
58.10 58.10 58.10 200 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 7.20 100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 100 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.2
10.2
10.18 10.18 10.18 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.1
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
11.3
11.3
11.20 11.35 11.20 740,700 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 34.42 400 0 0 0
VBB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VC2
4.3
4.3
4.20 4.30 4.20 39,300 0 0 0
VC3
24.4
24.4
24.47 24.47 24.09 1,613,400 13,200 42,200 -0.8
VC6
20.5
20.5
20.50 20.50 20.50 400 0 0 0
VC7
8.2
8.2
8.10 8.20 8.10 54,600 0 0 0
VC9
4.6
4.6
4.50 4.60 4.50 200 0 0 0
VCA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VCB
60.8
60.8
60.69 60.99 60.40 2,547,200 0 0 0
VCC
8.8
8.8
8.82 8.82 8.82 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309.9
309.9
312.90 312.90 309.90 200 0 0 0
VCG
18.2
18.2
17.95 18.26 17.90 1,939,700 0 0 0
VCI
24.9
24.9
24.55 24.90 24.20 5,244,900 0 0 0
VCK
33.8
33.8
33.40 33.80 33 3,121,400 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.5
23.5
23.90 23.90 23.50 3,200 0 0 0
VCR
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VCS
35.3
35.3
35.40 35.70 35 25,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 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
10
10 10.10 10 6,200 0 0 0
VDN
34.1
34.1
34.10 34.10 34.10 400 0 0 0
VDP
39.9
39.9
39.93 39.93 39.93 0 0 0 0
VDS
16.3
16.3
15.80 16.60 15.55 3,577,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VE3
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
35
35
35 35.10 34.90 131,200 0 0 0
VEC
29
29
32 32 29 1,100 0 0 0
VEF
83
83
84 84 81.80 7,900 0 0 0
VES
29.3
29.3
29.30 29.30 29.30 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
46.8
46.8
47 47 46.60 3,700 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.9
10.9
10.50 10.90 10.50 966,300 5,300 24,000 -0.2
VGC
40.5
40.5
40.07 40.45 39.65 295,000 0 0 0
VGG
38.9
38.9
38.30 38.90 38.30 500 0 0 0
VGI
82.7
82.7
82.83 83.31 81.68 270,200 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.9
26.9
27 27 26.70 11,100 0 0 0
VGR
92.9
92.9
84.73 92.95 84.63 15,900 0 0 0
VGS
21.2
21.2
21 21.30 20.80 128,000 10,800 0 0.2
VGT
11.3
11.3
11.31 11.41 11.21 482,100 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 0 0 0 0
VHC
57.8
57.8
58 58.30 57.60 172,100 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3.1
3.1
3.10 3.10 3 52,300 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 1.70 1.60 22,900 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.8
11.8
12 12 11.80 1,200 0 0 0
VHM
75.1
75.1
77 77 75.05 3,878,500 0 0 0
VIB
14.8
14.8
14.66 14.84 14.66 5,997,000 0 0 0
VIC
220.3
220.3
218.50 220.30 215.20 2,948,800 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.60 15.60 15.50 1,500 0 0 0
VIG
4.9
4.9
4.80 5 4.70 114,400 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.3
10.3
10.20 10.25 10.20 53,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.6
27.6
25.41 27.79 25.31 13,800 300 100 0.0
VIW
26.3
26.3
26.90 26.90 25.80 183,300 0 0 0
VIX
15.7
15.7
15.57 15.86 15.48 24,428,200 0 0 0
VJC
139.7
139.7
140 140 138.60 818,200 0 0 0
VKC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VLA
9.7
9.7
9.65 9.74 9.65 300 0 0 0
VLB
47.7
47.7
47.42 48.09 47.42 24,500 0 0 0
VLC
12.3
12.3
12.40 12.40 12.20 27,700 0 0 0
VLG
7.6
7.6
7.16 7.64 7.16 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.4
14.4
14.80 14.80 14.40 2,500 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
3.7
3.7
4 4 3.70 5,300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 2,500 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 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
15.0
15.0
14.98 14.98 14.98 0 0 0 0
VNB
13.8
13.8
14.10 14.10 13 14,300 0 0 0
VNC
36
36
36 36 36 9,300 0 0 0
VND
18.8
18.8
18.20 18.75 18 20,950,900 0 0 0
VNE
2.9
2.9
2.88 2.88 2.88 0 0 0 0
VNF
12.9
12.9
13.60 13.60 12.50 9,500 500 200 0.0
VNG
6.4
6.4
6.05 6.39 6.05 600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.2
6.2
6.20 6.20 6.20 2,500 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 32,200 0 0 0
VNM
55.1
55.1
55.20 55.30 54.90 1,611,400 0 0 0
VNP
17.6
17.6
16.90 17.60 16.90 11,100 0 0 0
VNR
18.1
18.1
18.01 18.10 17.92 9,000 0 2,800 -0.1
VNS
7.8
7.8
7.83 7.83 7.83 200 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
470
470
430 475 429 8,200 0 0 0
VOS
11.2
11.2
11.28 11.38 11.14 352,800 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.9
26.9
26.66 27.00 26.56 8,051,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.5
21.5
21.50 21.50 21.40 400 0 0 0
VPG
2.4
2.4
2.45 2.45 2.38 252,700 0 0 0
VPH
3.5
3.5
3.50 3.51 3.45 4,900 0 0 0
VPI
56
56
56.09 56.18 55.36 368,300 0 0 0
VPL
82.4
82.4
83 83.50 81.90 553,400 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 400 0 0 0
VPS
9.1
9.1
8.64 9.14 8.53 41,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.6
28.6
27.90 28.55 27.35 1,200,400 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12
12
12 12 12 0 0 0 0
VRE
27.4
27.4
27.75 27.80 27.15 2,878,800 0 0 0
VRG
14.6
14.6
14 14.60 14 4,500 0 0 0
VSA
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VSC
17.6
17.6
17.55 17.75 17.20 3,068,400 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 0 0 0 0
VSF
25.5
25.5
25.50 25.60 25.50 10,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.1
41.1
40.88 41.07 40.88 600 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 500 0 0 0
VSM
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.7
11.7
11.66 11.66 11.66 1,200 0 0 0
VTC
10.0
10.0
10.21 10.21 9.97 9,700 0 0 0
VTD
4.6
4.6
4.60 4.70 4.50 99,200 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39.7
39.7
40.06 40.06 37.61 7,300 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 10.60 10.50 42,800 0 0 0
VTP
53.7
53.7
53.85 54.11 53.34 212,100 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.8
10.8
10.70 10.80 10.40 2,600 0 0 0
VTV
13.8
13.8
13.40 13.80 13.40 104,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.50 20.30 1,026,200 0 16,700 -0.3
VUA
17.9
17.9
17.70 17.90 17.70 300 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
83.8
83.8
83 84.80 83 48,700 0 0 0
VW3
9.1
9.1
9.10 9.10 9.10 0 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
305
305
263 321 263 700 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7.3
7.3
7.20 7.30 6.90 36,400 0 0 0
WTC
10.2
10.2
10.24 10.24 10.24 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 600 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 300 0 0 0
XMC
10
10
10 10 10 2,200 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
14.1
14.1
14.08 14.08 14.08 0 0 0 0
XPH
15.4
15.4
15 15.90 15 500 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
YBM
9.9
9.9
9.90 9.90 9.90 100 0 0 0
YEG
8.9
8.9
9.02 9.12 8.89 902,900 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
294
294
296.55 296.95 289.77 50,573,277 1,344,652 1,187,377 9.3
128
128
127.56 127.88 127.02 25,757,044 377,273 337,202 -9.2
1,996
1,996
1,991.27 1,996.98 1,978 204,707,800 18,479,564 22,430,938 -324.0
1,848
1,848
1,840.69 1,848.61 1,825.79 498,396,700 44,014,794 37,849,038 31.0

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