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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/07/2026

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 08/07/2026

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
7.21 7.38 7.16 1,140,400 16,900 173,000 -1.2
AAH
2.5
2.5
2.60 2.60 2.50 108,400 0 0 0
AAM
6.3
6.3
6.28 6.57 6.28 500 0 0 0
AAN
15.6
15.6
15.50 15.60 15.45 200,900 0 0 0
AAS
8.9
8.9
9 9.20 8.90 1,186,200 0 0 0
AAT
2.8
2.8
2.72 2.79 2.60 19,900 0 1,900 0.0
AAV
6.9
6.9
6.60 7 6.60 385,600 0 0 0
ABB
16.6
16.6
16.26 16.70 16.26 5,448,800 1,078,600 500 20.5
ABC
10.3
10.3
10.30 10.30 10.30 500 0 0 0
ABI
19.3
19.3
19.30 19.40 19.30 7,200 0 0 0
ABR
11.3
11.3
11.25 11.25 11.25 500 0 0 0
ABS
3.1
3.1
3 3.10 2.96 262,100 0 0 0
ABT
51.4
51.4
51.70 51.90 51.40 8,500 100 1,100 -0.1
ABW
13.3
13.3
13.20 13.50 13.10 200,700 0 0 0
ACB
22.7
22.7
22.60 22.85 22.55 9,270,600 1,494,500 149,100 30.6
ACC
11.0
11.0
10.50 11 10.50 2,300 0 0 0
ACE
35.1
35.1
35.07 35.07 35.07 0 0 0 0
ACG
32.6
32.6
32.60 32.60 32.60 100 0 0 0
ACL
12.9
12.9
12.35 12.90 12.35 12,700 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
43
43
42.80 43 42.60 323,600 100 95,900 -4.1
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.2
8.2
8.20 8.20 8.20 700 0 0 0
ADP
23
23
23.10 23.10 23 900 0 0 0
ADS
8.0
8.0
7.91 8.09 7.90 146,800 0 4,000 0.0
AFX
10.2
10.2
10.10 10.15 10 124,200 0 0 0
AG1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.5
10.5
10.59 10.59 10.45 201,500 1,300 0 0.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.6
33.6
33.60 33.80 33.60 400 0 0 0
AGR
14.9
14.9
15.09 15.38 14.67 1,576,400 4,900 57,700 -0.8
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
42.2
42.2
42.72 42.72 42.03 24,300 0 0 0
ALC
22.5
22.5
22.70 22.70 22.50 11,100 1,000 0 0.0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7
7
7 7 7 600 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
15
15
15 15 15 3,400 0 0 0
AMS
6.8
6.8
6.62 6.81 6.62 35,500 0 0 0
AMV
1.3
1.3
1.40 1.50 1.30 727,900 0 0 0
ANI
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ANT
26.1
26.1
26.80 26.80 25.50 2,000 0 400 0.0
ANV
19.8
19.8
20.30 20.55 19.65 1,378,700 21,000 587,200 -11.3
APC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
APF
47.9
47.9
47.50 48 47.50 7,600 0 0 0
APG
5.2
5.2
5.29 5.35 5.19 556,600 7,400 18,800 -0.1
APH
5.5
5.5
5.49 5.62 5.48 63,300 0 5,500 0.0
API
6.3
6.3
6.30 6.40 6.30 121,700 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 1,000 0 0 0
APS
7.4
7.4
7.50 7.60 7.30 775,500 0 46,800 -0.4
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 100 0 0 0
ASM
6.0
6.0
5.99 5.99 5.95 139,500 11,200 21,100 -0.1
ASP
9.3
9.3
9.97 9.97 9.02 143,200 0 2,000 0.0
AST
63.5
63.5
62 63.50 62 2,500 2,300 0 0.1
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
40.4
40.4
39.29 40.44 39.29 200 0 0 0
AVG
9
9
8.90 9 8.90 4,500 0 0 0
BAB
11.8
11.8
11.60 12 11.60 12,300 0 1,100 0.0
BAF
30.0
30.0
29.90 29.95 29.75 791,100 127,900 0 3.8
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
7.50 7.50 7.40 1,400 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 11.85 500 0 0 0
BBT
13.1
13.1
11.89 13.14 11.89 7,400 0 0 0
BCA
20.4
20.4
20.50 20.50 20.30 1,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.9
6.9
6.90 6.90 6.80 56,400 2,900 0 0.0
BCE
8
8
7.85 8.05 7.85 3,900 0 400 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
50.7
50.7
50.70 50.90 50.30 119,100 0 1,700 -0.1
BCP
10
10
10 10 10 3,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.7
33.7
34.19 34.71 33.75 7,500 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 1,200 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
53.0
53.0
50.72 52.96 49.88 466,300 65,700 600 3.5
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 0 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
6.2
6.2
6.20 6.20 6.20 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.9
27.9
27.37 27.89 27.13 600 0 300 0.0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
21.8
21.8
21.44 21.77 21.39 20,300 500 16,600 -0.4
BID
38.7
38.7
38.54 38.86 38.12 2,763,300 370,900 413,700 -1.8
BIG
4.6
4.6
4.50 4.60 4.40 243,000 0 0 0
BIO
12
12
12 12 12 0 0 0 0
BKC
15.2
15.2
15.31 15.54 15.15 10,200 0 0 0
BKG
2.3
2.3
2.28 2.36 2.28 85,900 0 0 0
BLF
2.6
2.6
2.50 2.60 2.50 2,800 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.5
21.5
21.50 21.50 21.50 100 0 0 0
BMC
12.4
12.4
12.40 12.40 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
13.5
13.5
13.37 13.51 13.32 68,700 1,000 11,400 -0.1
BMJ
10.1
10.1
11.10 11.10 10.10 300 0 0 0
BMK
13.6
13.6
13.50 13.60 13.50 800 100 0 0.0
BMP
147
147
149.60 151 147 143,400 14,500 73,300 -8.7
BMS
15.3
15.3
14.40 15.70 14.30 672,300 500 100 0.0
BMV
3
3
3 3 3 0 0 0 0
BNA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNW
22
22
22 22 21.60 600 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.50 3.90 3.40 600 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 100 0 0 0
BRR
17.1
17.1
17.07 17.07 17.07 0 0 0 0
BRS
23.4
23.4
22.76 23.79 22.76 3,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 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
36.3
36.3
37 37.30 36.15 778,600 24,900 60,600 -1.3
BSL
12.8
12.8
12.80 12.80 12.80 100 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 17.50 200 0 0 0
BSR
24.8
24.8
24.72 25.31 24.57 12,717,700 1,033,300 818,300 5.4
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
7.72 7.72 7.65 5,100 0 100 0.0
BTS
5
5
4.90 5 4.90 11,500 0 0 0
BTT
43.5
43.5
43.50 43.50 43.50 200 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 0 0 0 0
BTW
60.7
60.7
60.75 60.75 60.75 100 0 0 0
BVB
13.4
13.4
13.30 13.50 13.10 4,349,400 11,000 7,200 0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
60.4
60.4
60.20 60.60 59.50 316,200 99,200 47,200 3.1
BVL
14.4
14.4
12.60 14.40 12.60 1,000 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
36
36
37 37.80 35.70 2,158,300 32,100 0 1.2
BWA
11
11
11 11 11 0 0 0 0
BWE
44.2
44.2
43.79 44.28 43.79 42,300 6,300 4,600 0.1
BWS
33.0
33.0
33.10 33.10 33.00 2,000 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 200 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
16.9
16.9
16.86 16.86 16.86 12,600 0 0 0
C47
9.6
9.6
9.30 9.68 9.30 31,000 0 0 0
C4G
6.5
6.5
6.60 6.60 6.50 110,400 0 0 0
C69
19.5
19.5
19.70 19.90 19.20 1,049,500 47,600 15,800 0.6
C92
3.5
3.5
3.60 3.60 3.50 300 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
5.80 6.20 5.70 14,900 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.4
47.4
47.30 47.40 46.20 17,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15.1
15.1
15 15.10 14.80 15,000 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 0 0 0 0
CC1
31.0
31.0
30.95 30.95 30.95 500 0 0 0
CCA
13
13
13 13 13 1,400 0 0 0
CCC
7.4
7.4
7.15 7.40 7.15 2,800 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 300 0 0 0
CCL
4.2
4.2
4.21 4.21 4.13 51,400 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
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CCS
7.3
7.3
7.20 7.30 7.10 10,200 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
18.9
18.9
18.80 19 18.40 132,100 2,800 9,800 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.5
26.5
26.60 26.60 26.50 4,200 500 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.6
11.6
11.79 11.79 11.60 1,200 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 200 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.5
14.5
14 14.70 13.80 6,810,600 69,000 58,400 0.1
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
3.10 3.10 3.10 0 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 5.60 100 0 0 0
CHP
26.1
26.1
25.92 26.11 25.92 400 0 0 0
CHS
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.20 5,300 0 0 0
CID
8.7
8.7
8.60 8.70 8.60 1,600 0 0 0
CIG
7.1
7.1
6.80 7.11 6.80 3,400 0 0 0
CII
16.9
16.9
16.75 17.10 16.55 7,004,800 49,700 83,800 -0.6
CIP
1.8
1.8
1.80 1.80 1.80 2,100 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
53.6
53.6
53.73 53.73 53.56 1,300 0 0 0
CKD
23
23
23 23 23 100 0 0 0
CKG
6.6
6.6
6.54 6.68 6.23 20,800 600 0 0.0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
52
52
52 52 52 100 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 7,000 100 0 0.0
CLI
26.1
26.1
25.90 26.20 25.40 48,200 0 0 0
CLL
27.5
27.5
27.54 27.54 27.54 2,200 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
51.3
51.3
51.30 51.30 51.30 100 0 0 0
CLX
13.8
13.8
13.83 13.83 13.74 15,800 0 0 0
CMC
9.4
9.4
10 10 9.40 1,100 0 0 0
CMD
18.6
18.6
18.50 18.60 18.50 1,000 0 0 0
CMF
341.5
341.5
341.50 341.50 341.50 0 0 0 0
CMG
27.2
27.2
27.40 27.40 26.90 231,900 38,100 10,700 0.7
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
18.50 18.50 18.50 100 0 0 0
CMN
22.2
22.2
22.10 22.80 22 3,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.6
6.6
6.50 6.80 6.50 28,000 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 400 0 0 0
CMV
7.5
7.5
7.47 7.47 7.47 100 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.5
5.5
5.51 5.54 5.45 27,600 2,800 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
CNG
20.3
20.3
20.20 20.50 20.20 2,700 200 0 0.0
CNN
54.4
54.4
54.36 54.36 54.36 200 0 0 0
CNT
5.6
5.6
5.40 5.60 5.30 500 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
16 16 16 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 0 0 0 0
CQN
30.8
30.8
30.60 30.80 30.50 27,500 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
5.93 6 5.93 850,400 14,400 0 0.1
CRE
7
7
6.85 7.20 6.81 306,700 12,700 28,400 -0.1
CRV
25.8
25.8
25.75 25.75 25.75 0 0 0 0
CSC
12.3
12.3
11.90 12.30 11.70 36,100 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CSM
13.9
13.9
13.75 13.90 13.50 368,900 19,000 0 0.3
CST
11
11
11 11 11 500 0 0 0
CSV
22.9
22.9
22.25 22.90 22.25 160,800 18,700 700 0.4
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 16.21 500 0 0 0
CTD
71
71
71.50 71.50 70.20 469,700 80,600 40,100 2.9
CTF
17.1
17.1
17.50 17.50 16.90 445,200 1,800 5,200 -0.1
CTG
34.0
34.0
33.73 34.17 33.73 8,712,700 1,119,200 145,000 33.6
CTI
17.8
17.8
17.68 17.82 17.18 549,700 87,000 500 1.7
CTP
8.3
8.3
8.70 8.70 8.30 23,100 0 0 0
CTR
75
75
73.77 75.61 73.68 383,400 97,800 18,700 6.7
CTS
28.2
28.2
29.05 29.40 28.05 2,379,900 1,200 140,600 -4.0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 600 0 0 0
CTX
5.5
5.5
5.70 5.70 5.50 9,300 0 0 0
CVN
1.6
1.6
1.50 1.60 1.50 864,700 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
10.7
10.7
10.81 10.81 10.63 12,700 0 0 0
D2D
25.2
25.2
25.43 25.47 25.18 45,100 900 17,500 -0.5
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.50 15.60 15.50 1,600 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 3.20 3 35,000 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.18 8.18 8.10 200 0 0 0
DBC
18.0
18.0
18.05 18.10 17.85 1,397,800 41,100 155,100 -2.0
DBD
49.2
49.2
49.15 49.15 49.15 700 0 500 0.0
DBM
25.0
25.0
24.98 24.98 24.98 400 0 0 0
DBT
12.7
12.7
12.70 12.70 12.70 11,600 0 0 0
DC1
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
7.0
7.0
7.05 7.05 6.98 59,100 1,000 100 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
38.4
38.4
38.10 38.40 38 1,085,600 0 0 0
DCM
34.7
34.7
33.52 34.84 33.47 5,137,200 544,700 410,000 4.6
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
135
135
135 135 135 100 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 15,200 0 0 0
DDG
1.3
1.3
1.40 1.40 1.20 3,309,000 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
9.8
9.8
9 9.80 9 29,700 0 0 0
DDV
21.6
21.6
21.10 21.70 20.80 371,200 0 75,300 -1.6
DFC
29
29
29 29 28.90 2,500 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
41.6
41.6
40.95 41.57 40.95 286,700 12,800 8,400 0.2
DGT
3.9
3.9
3.80 3.90 3.80 97,600 0 0 0
DGW
38.6
38.6
38.73 38.73 37.95 257,900 11,200 42,300 -1.2
DHA
48.2
48.2
48.47 48.66 47.81 48,500 0 1,200 -0.1
DHB
10.6
10.6
10.40 10.60 10.40 7,500 0 0 0
DHC
32.3
32.3
32.15 32.54 32.06 93,100 24,800 18,600 0.2
DHD
27.8
27.8
27.80 27.80 27.80 500 0 0 0
DHG
88.1
88.1
88.42 89.36 88.13 13,900 1,800 100 0.2
DHM
6.3
6.3
6.20 6.32 6.20 105,300 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
DHP
10.2
10.2
10.30 10.30 10.20 3,300 100 0 0.0
DHT
57.3
57.3
58.73 58.82 57.27 400 0 100 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.6
11.6
11.23 11.89 11.23 10,734,500 362,500 1,300 4.4
DIH
7.5
7.5
7.90 7.90 7.50 900 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
4.9
4.9
4.90 5 4.80 117,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.52 2.54 2.51 582,400 3,300 100 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
55.58 55.58 55.58 0 0 0 0
DMN
8.9
8.9
9.50 9.50 8.90 3,900 0 0 0
DMX
84
84
82 85 81.50 780,100 462,300 173,000 24.1
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
7.9
7.9
7.81 7.90 7.81 1,800 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.3
21.3
21.30 21.30 21.30 200 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
31.31 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
26.83 27.29 26.83 700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.8
63.8
62.70 66 62.60 2,100 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
33.9
33.9
34.15 34.50 33.75 322,100 0 200 0.0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
22.7
22.7
21.44 22.66 21.35 12,316,200 1,468,100 1,187,300 6.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.25 38.95 38.25 138,800 20,700 6,200 0.6
DQC
9.2
9.2
9.41 9.41 9.14 8,700 0 0 0
DRC
11.5
11.5
11.60 11.60 11.45 163,700 0 100 0.0
DRG
8.0
8.0
8.04 8.04 8.04 0 0 0 0
DRH
1.8
1.8
1.77 1.82 1.73 389,900 0 0 0
DRI
12.7
12.7
12.31 12.78 12.31 554,600 0 0 0
DRL
42.5
42.5
42.50 42.50 42.45 2,900 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
DSC
13.6
13.6
13.50 13.95 13.50 70,000 600 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.4
23.4
23.30 23.55 23.05 1,155,200 122,000 88,100 0.8
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14.1
14.1
14 14.10 14 132,400 0 0 0
DSN
37.5
37.5
37.60 37.60 37.45 2,400 0 1,700 -0.1
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
13.3
13.3
13.60 13.60 12.10 154,100 0 0 0
DTA
3.6
3.6
3.50 3.60 3.50 500 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.9
13.9
13.70 13.90 13.60 186,200 2,200 0 0.0
DTG
16
16
15.60 16 15.50 10,200 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 1,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 200 0 0 0
DTL
10.1
10.1
10.10 10.10 10.10 300 0 0 0
DTP
73.0
73.0
71.04 74.00 71.04 1,700 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 200 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.2
6.2
6.20 6.20 6.10 39,700 0 0 0
DVN
18.9
18.9
18.80 18.99 18.71 30,400 0 0 0
DVP
68.5
68.5
68.72 68.72 68.53 4,200 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
13.3
13.3
13.32 13.32 13.32 500 0 0 0
DXG
12.1
12.1
12 12.30 11.90 8,029,600 1,289,000 8,000 15.6
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.20 13.20 13.10 42,500 2,800 0 0.0
DXS
7.1
7.1
6.94 7.21 6.84 1,272,500 19,100 0 0.1
DXV
3.8
3.8
3.56 3.75 3.56 1,800 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 1,400 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
10.2
10.2
10.20 10.20 10.20 1,800 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.7
22.7
22.80 22.80 22.50 500 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
20.3
20.3
20.20 20.45 20.10 3,004,700 80,700 56,200 0.5
EIC
18.9
18.9
19 19 18.90 600 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 2,800 0 0 0
EIN
2
2
2 2 2 200 0 0 0
ELC
16.4
16.4
16.27 16.47 16.18 188,800 21,800 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 17.33 300 0 0 0
EVE
9.0
9.0
8.97 8.98 8.80 7,400 0 0 0
EVF
13.0
13.0
12.80 13 12.70 1,739,200 18,300 11,600 0.1
EVG
5.2
5.2
5.10 5.18 4.95 582,600 21,900 2,900 0.1
EVS
5.7
5.7
5.90 6 5.70 141,100 0 0 0
F88
78.2
78.2
78 78.30 76.20 122,900 0 1,500 -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
3.23 3.23 3.18 7,400 0 0 0
FCN
11.6
11.6
11.65 11.70 11.50 318,900 47,300 5,400 0.5
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22
22
22.50 22.50 22 500 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
28.7
28.7
28.01 29.41 26.61 1,900 0 0 0
FIC
16
16
16 16 16 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.1
5.1
5.13 5.19 5.02 228,700 1,200 700 0.0
FIT
3.6
3.6
3.62 3.69 3.59 302,800 0 0 0
FMC
35.1
35.1
35.15 35.15 35 7,300 0 1,500 -0.1
FOC
63.2
63.2
62.84 63.44 62.75 11,100 1,300 0 0.1
FOX
71.5
71.5
72.40 72.40 70.30 51,500 0 0 0
FPT
65.5
65.5
65.82 66.18 65 6,741,600 278,200 1,456,800 -85.1
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
116.4
116.4
115.60 116.90 115.30 145,500 15,900 92,400 -8.9
FSO
7.2
7.2
6.50 7.20 6.50 400 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
27.8
27.8
28.40 28.50 27.75 1,593,500 8,200 12,000 -0.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.2
10.2
10.20 10.20 10 63,700 0 0 0
GAS
72.7
72.7
72.69 73.76 72.59 648,000 36,800 53,700 -1.3
GCB
7.2
7.2
6.40 7.20 6.40 200 0 0 0
GCF
18.8
18.8
18.40 19.10 18.40 14,500 0 0 0
GDA
12.5
12.5
12.45 12.55 12.36 30,900 0 0 0
GDH
8.3
8.3
8.50 9 8.30 21,300 0 0 0
GDT
16.7
16.7
16.50 16.65 16.50 1,700 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
84.1
84.1
85.71 86.80 83.63 764,500 8,600 10,400 -0.2
GEG
13.3
13.3
13.55 13.55 13.15 310,200 21,500 3,400 0.2
GEL
30.1
30.1
29.80 30.25 29.40 2,115,100 112,900 3,300 3.3
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
28.9
28.9
29.30 29.30 28.85 8,953,800 39,000 331,600 -8.5
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
26.05 26.05 26.05 2,200 0 0 0
GIC
12.2
12.2
12 12.20 12 1,100 0 0 0
GIL
11.5
11.5
11.55 11.55 11.30 86,800 5,800 0 0.1
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 2,000 0 0 0
GMD
51.6
51.6
50.80 51.60 50.53 1,249,600 210,300 46,200 12.6
GMH
7.4
7.4
7.02 7.38 7.02 200 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
2 2 2 100 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 2,000 0 0 0
GSP
10.0
10.0
10 10.09 10 11,500 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
31.55 31.85 31.10 1,083,200 8,600 11,000 -0.1
GVT
77.0
77.0
79.89 79.89 77.00 1,200 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 400 0 0 0
HAG
14.8
14.8
14.90 14.95 14.75 1,325,000 20,200 0 0.3
HAH
49.9
49.9
49.86 50.15 49.38 414,600 16,400 75,900 -3.1
HAM
42
42
42 42 42 0 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
7.3
7.3
6.99 7.26 6.99 166,000 0 0 0
HAR
3.2
3.2
3.14 3.16 3.13 29,100 200 0 0.0
HAS
8.9
8.9
8.88 8.88 8.88 100 0 0 0
HAT
27.5
27.5
27.53 27.53 27.53 100 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 400 0 0 0
HAX
9.5
9.5
9.50 9.55 9.46 79,300 0 2,100 0.0
HBC
4.8
4.8
4.80 4.80 4.70 421,800 0 2,000 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
11.98 12.45 11.98 500 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
20.7
20.7
20.69 20.69 20.69 100 0 0 0
HCD
6.8
6.8
6.72 6.75 6.60 22,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.3
24.3
24.70 24.79 24.31 4,085,900 379,200 245,200 3.8
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
8.3
8.3
8.60 8.60 8.30 2,900 0 0 0
HD8
7.0
7.0
7.05 7.05 7.05 0 0 0 0
HDA
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HDB
22.0
22.0
22.16 22.20 21.92 7,623,800 438,200 492,200 -1.5
HDC
14.9
14.9
14.55 15.10 14.40 1,139,300 59,800 0 0.9
HDG
19
19
18.70 19.10 18.70 2,155,900 37,100 109,200 -1.4
HDM
33.5
33.5
33.60 33.70 33.50 1,100 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 1,000 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
12.7
12.7
12.70 12.70 12.70 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
140.8
140.8
143.46 144.42 140.77 1,100 0 100 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 0.80 220,800 100 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
14.08 14.55 14.08 1,833,300 61,600 75,600 -0.2
HHS
11.2
11.2
10.85 11.25 10.85 1,167,200 35,800 22,700 0.1
HHV
10.7
10.7
10.71 10.71 10.62 2,810,700 248,100 116,700 1.5
HID
4.1
4.1
4.17 4.17 4.06 135,200 0 1,100 0.0
HII
5.9
5.9
5.90 5.95 5.85 99,000 3,100 0 0.0
HIO
7.5
7.5
7.40 7.50 7.40 3,900 0 0 0
HJC
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15.4
15.4
15.70 15.70 14.70 7,300 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
10.8
10.8
10.20 10.80 10.10 5,900 0 0 0
HLD
14.2
14.2
14.36 14.45 13.97 35,600 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
10.9
10.9
10.70 10.90 10.70 300 0 0 0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.4
17.4
16.10 17.40 16.10 8,300 0 0 0
HMR
9.7
9.7
9.30 9.70 9.20 1,100 0 0 0
HMS
31.7
31.7
31.60 31.70 31 2,200 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 500 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.6
9.6
9.38 9.58 9.38 3,500 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7.1
7.1
7.10 7.10 6.90 1,685,300 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.4
8.4
8.40 8.50 8.40 307,300 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 4 400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.55 33.80 33.55 27,100 3,400 8,300 -0.2
HPB
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 1,000 0 0 0
HPG
23.2
23.2
23.15 23.40 23.05 12,499,500 583,200 677,700 -2.2
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 0 0 0 0
HPP
67.0
67.0
66.96 66.96 66.96 2,500 0 0 0
HPT
28.8
28.8
28.80 29 28.80 400 0 0 0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.4
4.4
4.55 4.59 4.31 920,100 13,900 21,800 0.0
HQC
2.5
2.5
2.47 2.51 2.45 1,322,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
41.4
41.4
41.40 41.40 41.40 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.45 11.70 11.35 3,706,700 51,800 69,400 -0.2
HSL
8.9
8.9
8.70 8.92 8.51 1,596,700 0 0 0
HSM
6
6
6 6 6 100 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.2
4.2
4.30 4.30 4.20 2,100 0 0 0
HT1
12.7
12.7
12.90 12.95 12.65 160,000 12,000 0 0.2
HTC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 6,200 0 0 0
HTG
34.9
34.9
34.86 35.06 34.86 5,400 0 0 0
HTI
19.3
19.3
19 19.45 19 11,000 0 1,100 0.0
HTL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HTM
9.3
9.3
9.90 9.90 9.30 2,200 0 0 0
HTN
4.6
4.6
4.67 4.67 4.60 65,500 0 1,900 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 5.88 300 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 7,300 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 28,000 0 0 0
HUB
11.3
11.3
11.17 11.30 11.17 2,100 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15.30 15.30 15 1,211,600 18,000 20,700 0.0
HVA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HVH
10.2
10.2
10.15 10.15 10.05 105,000 5,000 0 0.1
HVN
26.3
26.3
25.85 26.50 25.40 2,304,500 749,600 8,300 19.5
HVT
24.6
24.6
24.70 24.70 24.42 2,700 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 300 0 0 0
HWS
14.4
14.4
14.07 14.36 14.07 200 0 100 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
2
2.10 2.10 1.90 93,200 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
27.5
27.5
27.51 27.51 27.51 300 0 0 0
ICT
16.4
16.4
16.59 16.59 16.40 6,300 0 0 0
IDC
34.9
34.9
35.52 35.52 34.64 1,122,100 56,600 49,900 0.3
IDI
5.5
5.5
5.48 5.52 5.42 132,500 5,400 0 0.0
IDJ
4.2
4.2
4.30 4.30 4.10 343,500 25,400 0 0.1
IDP
295
295
295 295 295 1,200 0 0 0
IDV
22
22
22.10 22.10 22 2,500 0 0 0
IFS
16.7
16.7
16.32 16.69 16.32 1,900 0 0 0
IJC
8.7
8.7
8.64 8.73 8.63 1,766,800 5,900 5,400 0.0
ILA
7.3
7.3
7.30 7.40 7.20 21,000 0 0 0
ILB
20.3
20.3
20.33 20.42 20.28 74,700 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
21.5
21.5
22.70 22.70 21.50 3,500 0 0 0
IME
27.8
27.8
27.80 27.80 27.80 100 0 0 0
IMP
41.1
41.1
40.90 41.34 40.90 1,200 0 900 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.7
36.7
36.70 36.70 36.70 200 0 0 0
IPA
14.2
14.2
14.09 14.35 13.91 92,600 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.8
22.8
25.39 25.39 22.75 200 0 0 0
IST
33.3
33.3
33.41 33.41 33.32 400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.4
10.4
10.42 10.46 10.23 52,200 0 0 0
ITD
13.0
13.0
12.71 13.05 12.67 14,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 60,600 0 0 0
ITS
3.7
3.7
3.60 3.70 3.60 1,100 0 0 0
IVS
7.2
7.2
7.06 7.26 6.96 75,200 0 1,000 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.37 3.39 3.30 118,500 400 0 0.0
KBC
28.9
28.9
28.60 28.85 28.50 1,029,700 46,500 72,800 -0.8
KCB
9.6
9.6
9.79 9.79 9.42 35,500 0 0 0
KDC
50.0
50.0
49.50 49.95 49.15 124,400 5,300 13,500 -0.4
KDH
19.1
19.1
18.95 19.41 18.95 2,631,400 335,300 535,500 -4.2
KDM
21.5
21.5
23.40 23.40 19.30 12,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,800 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.88 4.94 4.85 3,556,700 563,200 0 2.8
KHP
9.9
9.9
9.81 9.85 9.81 7,100 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 100 0 0 0
KHW
25.1
25.1
23.58 25.10 23.58 500 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
12.9
12.9
12.10 12.85 12.05 871,900 61,000 26,700 0.4
KMR
2.5
2.5
2.50 2.50 2.46 5,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.0
37.0
36.40 36.95 36.40 137,300 4,600 0 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.5
14.5
14.40 14.65 14.40 561,200 12,600 13,200 0.0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
78
78
77.50 79.90 77.10 144,400 11,800 2,100 0.8
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
156.2
156.2
156 157 155 27,200 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
1.10 1.20 1.10 278,800 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 200 0 0 0
L12
4.0
4.0
3.95 3.95 3.95 1,000 0 0 0
L14
20
20
20 20.50 19.60 39,200 4,300 1,100 0.1
L18
16.4
16.4
15 16.40 14.60 3,800 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
24
24
23 24 21.90 293,200 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 9.50 100 0 0 0
LAF
21.5
21.5
21.45 21.45 20.65 7,500 0 0 0
LAI
9.2
9.2
9.17 9.17 9.17 0 0 0 0
LAS
13.0
13.0
12.58 13.13 12.49 383,800 22,000 0 0.3
LAW
25
25
25 25 25 0 0 0 0
LBE
14.5
14.5
14.60 14.80 14.50 3,900 0 0 0
LBM
29.2
29.2
29.30 29.30 29.20 6,500 200 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.3
8.3
8.40 8.40 8.31 352,000 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.09 3.18 3.03 638,700 63,600 1,900 0.2
LDP
8.1
8.1
8.10 8.10 7.90 7,700 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 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.05 5.36 5.05 25,900 0 0 0
LHC
47.2
47.2
45.10 47.20 44.50 9,300 0 0 0
LHG
26.6
26.6
26.69 26.78 26.59 25,700 700 0 0.0
LIC
29.8
29.8
29.20 30.30 29.20 6,300 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 158,900 0 0 0
LIX
26.5
26.5
26.70 27 26.05 59,900 600 100 0.0
LKW
35.6
35.6
32.53 35.56 32.53 1,200 0 0 0
LLM
19.5
19.5
20.60 20.60 19.50 5,200 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
5.7
5.7
5 5.70 4.30 223,800 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
LNC
4.6
4.6
4.63 4.63 4.63 100 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
53.1
53.1
53.80 53.80 52.50 1,679,600 450,000 729,100 -14.6
LPT
6.7
6.7
6.69 6.69 6.69 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
33.50 33.60 33.40 4,800 0 0 0
LSS
8.2
8.2
8.12 8.24 8.12 39,600 0 900 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
21.90 21.90 21 200 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
12.2
12.2
12.90 13 12.20 600 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.8
20.8
20.62 20.94 20.58 20,204,000 4,834,400 962,500 100.5
MBG
2.7
2.7
2.70 2.80 2.60 295,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.8
20.8
21.09 21.37 20.62 11,214,900 124,700 1,253,600 -25.1
MBT
8.9
8.9
8.90 8.90 8.90 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,900 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 5,600 0 0 0
MCH
134.8
134.8
135.59 136.38 132.04 188,100 13,900 45,000 -4.2
MCM
28.7
28.7
28.85 28.90 28.15 9,700 0 0 0
MCO
5.6
5.6
5.60 5.60 5.60 4,900 0 0 0
MCP
27.7
27.7
27.90 27.90 27.70 19,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.9
8.9
8.21 8.86 8.21 600 0 0 0
MDF
5
5
5 5 5 5,900 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 6.11 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.8
32.8
32.80 32.80 32.80 600 0 0 0
MGC
10.9
10.9
10.80 10.90 10.80 4,600 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
27.5
27.5
27.50 27.50 27.50 1,000 0 0 0
MHC
9.0
9.0
8.86 9.14 8.86 8,400 0 0 0
MIC
10
10
10.20 10.20 10 1,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.39 16.62 16.39 189,800 93,800 43,000 0.9
MKP
26.0
26.0
26.00 26.00 26.00 100 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 17.10 17 200 0 0 0
MML
28.9
28.9
29.10 29.10 28.70 32,800 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.4
15.4
15.50 15.70 15.40 2,200 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
18.5
18.5
18.50 18.50 18.50 4,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.46 13.46 13.33 4,764,100 25,200 466,200 -7.1
MSH
32.2
32.2
32.55 33 31.50 229,500 52,100 188,000 -4.3
MSN
69
69
68.40 69.70 67.50 10,943,100 1,688,700 4,401,900 -184.5
MSR
35.5
35.5
36.14 36.14 33.69 1,900,800 0 0 0
MST
9
9
9 9.10 8.90 494,500 0 0 0
MTA
11.8
11.8
11.88 11.88 11.68 5,700 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
5.4
5.4
5.40 5.40 5.40 1,300 0 0 0
MTP
14
14
14 14 14 200 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 0 0 0 0
MVC
12.7
12.7
12.85 12.85 12.57 94,300 0 0 0
MVN
59.9
59.9
59.90 59.90 59.80 1,000 0 0 0
MWG
76.6
76.6
75.31 76.96 75.11 3,145,900 844,700 303,900 42.5
MZG
11.5
11.5
11.55 11.55 11.36 770,200 0 0 0
NAB
13.4
13.4
13 13.40 13 3,172,000 450,800 145,000 4.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.7
48.7
48.50 48.65 48.30 253,100 7,800 10,600 -0.1
NAG
7.0
7.0
6.81 6.99 6.81 55,000 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
13.8
13.8
14.10 14.10 13.77 200 0 0 0
NAW
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NBB
17.4
17.4
17.20 17.45 17.20 7,300 0 0 0
NBC
7.8
7.8
8.14 8.14 7.77 21,200 0 0 0
NBE
8.7
8.7
8.70 8.70 8.70 1,500 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 0 0 0
NBT
14.9
14.9
14.87 14.87 14.87 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
13.3
13.3
13.20 13.30 13.20 500 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.9
86.9
87.08 87.36 86.81 6,400 0 2,500 -0.2
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 9.78 110,900 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.50 4.60 4.50 5,200 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
6.4
6.4
6.50 6.50 6.40 15,700 0 0 0
NET
59.6
59.6
59.14 59.59 59.14 900 0 0 0
NFC
65
65
65 65 65 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.3
9.3
9.18 9.41 9.18 132,900 9,600 0 0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
88.5
88.5
86.50 88.50 86.50 200 0 0 0
NHH
10.1
10.1
10.10 10.25 10.10 9,000 0 0 0
NHT
11.8
11.8
11.65 11.80 11.60 2,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.12 11.48 11.12 1,700 0 0 0
NKG
12.1
12.1
11.95 12.15 11.95 1,611,200 108,100 3,500 1.3
NLG
25.8
25.8
25.65 26.15 25.50 1,662,300 181,200 425,200 -6.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.9
42.9
42.65 42.94 41.77 52,700 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 0 0 0 0
NO1
5.1
5.1
4.96 5.08 4.92 10,500 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 0 0 0 0
NRC
6.6
6.6
6.60 6.70 6.40 277,300 0 0 0
NSC
70.8
70.8
70.90 70.90 70.80 22,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 51,000 0 300 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
10.93 11.11 10.57 3,600 0 0 0
NT2
22.1
22.1
22 22.15 21.95 283,500 0 0 0
NTC
130.9
130.9
131.60 131.60 129.90 23,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 100 0 0 0
NTL
15.1
15.1
15 15.10 14.75 151,700 0 0 0
NTP
49.7
49.7
49.80 49.80 49.60 38,800 0 2,600 -0.1
NTT
10
10
9.60 10 9.60 2,100 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
15
15
14.70 15.50 14.70 1,373,600 11,300 0 0.2
NVL
12.6
12.6
12.41 12.76 12.31 13,222,500 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.02 7.48 7.02 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
3.80 4.50 3.80 5,300 0 0 0
OCB
11.4
11.4
11.30 11.60 11.30 4,095,100 0 0 0
OCH
7.9
7.9
7.80 8.10 7.60 54,100 0 0 0
ODE
46.7
46.7
46.80 46.90 46.70 15,800 0 0 0
OGC
2.8
2.8
2.81 2.82 2.80 250,900 0 0 0
OIL
13.0
13.0
12.47 13.06 12.47 2,091,000 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 2,200 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
14.4
14.4
14.30 15 14.15 9,950,700 0 0 0
PAC
18.4
18.4
18.20 18.40 18 150,400 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.5
22.5
22.35 22.50 22.05 171,200 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 700 0 0 0
PAT
61.3
61.3
61.35 61.35 60.39 1,100 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 800 0 0 0
PBP
10.5
10.5
11.15 11.15 10.41 1,500 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 0 0 0 0
PC1
22.2
22.2
21.50 22.15 21.30 2,882,500 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 500 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
17.1
17.1
17.29 17.29 17.10 97,700 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.4
10.4
10 10.40 9.90 10,600 0 0 0
PDB
18.8
18.8
18.70 18.80 18.51 29,300 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 400 0 0 0
PDN
97.9
97.9
97.91 97.91 97.91 100 0 0 0
PDR
14.4
14.4
14.25 14.65 14.05 9,363,200 0 0 0
PDV
9.1
9.1
8.99 9.06 8.99 3,800 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.5
41.5
42 42 41.50 600 0 0 0
PET
50.7
50.7
50.48 51.43 50.10 743,600 0 0 0
PFL
2
2
1.90 2 1.90 11,200 0 0 0
PGB
10.8
10.8
10.80 10.90 10.70 19,500 0 0 0
PGC
12.2
12.2
12.40 12.40 12.10 6,800 0 0 0
PGD
21.4
21.4
21.41 21.41 21.41 100 0 0 0
PGI
17
17
17.35 17.35 17 5,100 0 0 0
PGN
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PGS
49.9
49.9
49.90 49.90 49.90 200 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.3
20.3
20.33 20.33 19.66 5,400 0 0 0
PHC
3.9
3.9
4.07 4.22 3.93 13,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
51
51
51 51 51 100 0 100 0.0
PHP
38.1
38.1
37.80 38.20 37.60 70,400 0 0 0
PHR
34.6
34.6
34.62 34.73 34.30 106,100 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
14.40 14.40 13.94 6,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.9
8.9
8.91 8.91 8.91 100 0 0 0
PIT
7.8
7.8
7.70 7.80 7.70 2,700 0 0 0
PIV
6.3
6.3
6.30 6.30 6.20 100,000 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
9.3
9.3
8.90 9.36 8.90 5,800 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.6
20.6
20.50 20.90 20.50 51,600 10,500 0 0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
3.96 4.10 3.94 46,300 0 0 0
PLX
34.0
34.0
34.27 34.71 33.84 2,210,100 0 0 0
PMB
9.9
9.9
9.81 9.90 9.81 600 0 0 0
PMC
126.7
126.7
118.63 126.71 118.63 200 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 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
35.2
35.2
35.20 35.20 35.20 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
29.3
29.3
29.28 29.28 29.28 300 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
52
52
47.25 52 47.25 25,605,600 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
40.2
40.2
35 40.20 35 7,900 0 0 0
POM
4
4
4 4 4 0 0 0 0
POS
14.1
14.1
14 14.10 13.80 5,300 0 0 0
POT
22.6
22.6
21.56 22.64 21.56 2,600 200 0 0.0
POV
6.7
6.7
6.70 6.70 6.70 300 0 0 0
POW
14.7
14.7
14.75 14.85 14.50 7,698,900 0 0 0
PPC
9.3
9.3
9.32 9.37 9.24 158,500 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
25.2
25.2
25.05 25.24 25.05 1,700 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 0 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 199,300 0 0 0
PPY
6.3
6.3
6.33 6.33 6.20 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.7
10.7
10.20 10.70 10.20 700 0 0 0
PRE
27.0
27.0
27.07 27.07 26.97 3,400 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
PRT
8.4
8.4
8.50 8.50 8.40 13,500 0 0 0
PSB
5
5
5 5 4.90 9,500 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.4
13.4
13.31 13.54 13.08 40,100 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.8
10.8
11 11.20 10.60 366,300 0 0 0
PSL
8.2
8.2
8.30 8.30 8.20 1,600 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.70 15.90 15.70 7,400 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 10,500 0 0 0
PTB
35.8
35.8
35.65 35.84 35.36 55,400 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 24.80 100 0 0 0
PTL
2.0
2.0
2.06 2.06 2 24,500 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
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PTV
5.5
5.5
5.30 5.70 5.30 16,900 0 0 0
PTX
17.3
17.3
17.30 17.30 17.30 0 0 0 0
PV2
2
2
2 2 1.90 11,800 0 0 0
PVB
23.9
23.9
23.30 24.10 23.30 46,600 2,100 0 0.0
PVC
12.7
12.7
12.40 12.90 12.40 342,900 0 0 0
PVD
19.5
19.5
19.86 20.01 19.50 2,289,900 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.8
5.8
5.90 5.90 5.80 54,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.7
64.7
64.47 65.35 64.30 5,100 0 0 0
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
19
19
18.90 19 18.90 3,100 0 0 0
PVO
6.2
6.2
6 6.20 6 27,000 0 0 0
PVP
16.2
16.2
16.37 16.56 16.23 252,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.6
30.6
30 30.92 30 1,371,700 10,000 37,300 -1.0
PVT
19.5
19.5
19.40 19.50 19.05 2,560,200 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
6.2
6.2
6.30 6.30 6.20 200 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
12.3
12.3
12.20 12.70 12.10 50,000 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
15.6
15.6
13.50 15.62 13.50 1,100 0 0 0
QCG
11.9
11.9
11.60 11.95 11.60 83,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
38.5
38.5
38.49 38.49 38.49 4,700 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
33
33
31 33 30.70 700 0 0 0
QNS
48.0
48.0
48.05 48.05 47.75 20,900 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
34
34
34 34 34 0 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
11.40 11.50 11.40 189,200 0 0 0
RAL
80.4
80.4
80.80 80.80 80.42 900 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5
5
5 5 5 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
REE
47.2
47.2
47.75 47.75 47 482,300 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
7.5
7.5
9.20 9.20 7.50 500 0 0 0
RTB
25.2
25.2
25.23 25.23 25.23 0 0 0 0
RYG
8.4
8.4
8.37 8.44 8.27 41,000 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
15
15
15 15 15 0 0 0 0
S99
8.7
8.7
8.50 8.70 8.50 6,700 0 0 0
SAB
44.2
44.2
44.21 44.35 44.02 485,900 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 1,600 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 4,400 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 5.97 5.85 47,700 0 0 0
SAS
34.6
34.6
34.03 34.66 34.03 17,100 0 0 0
SAV
13.3
13.3
13.10 13.25 13.10 200 0 0 0
SB1
6.5
6.5
6.53 6.53 6.53 100 0 0 0
SBA
26.4
26.4
26.40 26.40 26.40 100 0 0 0
SBB
20.6
20.6
19.90 20.59 19.90 1,000 0 0 0
SBD
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SBG
11.8
11.8
11.95 12.10 11.75 118,400 0 0 0
SBH
39
39
39 39 39 1,100 0 0 0
SBL
5.6
5.6
5.60 5.60 5.60 100 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
5.30 5.30 5 1,077,900 0 0 0
SBT
21.3
21.3
21.20 21.25 21.05 552,500 0 0 0
SBV
6.6
6.6
6.25 6.60 6.25 400 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 1,000 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
61.6
61.6
61.50 61.60 61.30 30,100 0 0 0
SCI
11
11
11 11 10.70 2,300 0 0 0
SCJ
2.8
2.8
2.90 2.90 2.80 6,400 0 0 0
SCL
22
22
19.90 22.30 19.80 305,100 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SCR
5
5
4.90 5.01 4.90 1,599,000 0 0 0
SCS
46.3
46.3
46.44 46.63 45.96 121,500 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 100 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
10.8
10.8
10.50 10.80 10.50 5,400 0 0 0
SDA
2
2
2 2.10 2 59,600 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
7.6
7.6
7.61 7.61 7.61 100 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
40.5
40.5
40.72 40.72 40.53 900 0 0 0
SED
15.9
15.9
15.90 15.90 15.90 300 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 200 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 200 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SGB
13
13
13.10 13.10 12.50 1,000 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGI
9.2
9.2
9.97 9.97 9.25 900 0 0 0
SGN
55.8
55.8
55.90 56.20 55.80 14,000 0 0 0
SGP
22.5
22.5
22.50 22.50 22.20 10,500 0 0 0
SGR
11
11
11.08 11.08 10.83 105,900 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
13.3
13.3
13.05 13.50 12.90 34,500 0 0 0
SHA
3.9
3.9
3.88 3.88 3.83 6,300 0 0 0
SHB
13.4
13.4
13.40 13.40 13.30 40,178,400 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
6.6
6.6
6.60 6.60 6.60 500 0 0 0
SHI
14.1
14.1
13.95 14.15 13.95 308,600 0 0 0
SHN
6
6
6.80 6.80 5.70 566,700 1,200 1,200 0.0
SHP
32.7
32.7
32.90 32.90 32.50 16,800 0 0 0
SHS
18.6
18.6
18.53 19.21 18.44 28,331,300 471,900 1,845,200 -27.1
SID
13.8
13.8
13.80 13.80 13.80 200 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.9
49.9
49.70 50 49.60 42,900 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
17.3
17.3
17.30 17.30 17.30 100 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 91,200 0 0 0
SJE
12.4
12.4
12.50 12.50 12.40 6,800 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 21.70 100 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
48
48
47 48 46.60 22,100 0 0 0
SKG
8.3
8.3
8.30 8.40 8.30 27,400 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
SLD
10.1
10.1
10.30 10.30 10.10 6,500 0 0 0
SLS
149
149
149.80 149.80 148 600 0 0 0
SMA
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SMB
38.9
38.9
38.90 39 38.80 900 0 0 0
SMC
10.6
10.6
10.30 10.65 10.30 199,900 0 0 0
SMN
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SMT
11.2
11.2
10.40 11.20 10.40 1,700 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.3
26.3
25.67 26.33 25.01 4,300 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 0 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 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
SRC
41
41
40.80 41 40.80 18,500 0 0 0
SRF
6.9
6.9
7.31 7.31 6.95 2,000 0 0 0
SSB
16.4
16.4
16.40 16.40 16.25 2,275,500 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7
7
6.50 7 6.50 1,900 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.7
21.7
21.70 22.22 21.66 21,899,300 0 0 0
SSM
4.2
4.2
4.30 4.30 4.20 600 0 0 0
ST8
3.0
3.0
2.93 3 2.93 37,000 0 0 0
STB
70.9
70.9
71.40 72 70.90 2,344,200 0 0 0
STC
13.5
13.5
13 13.50 13 1,100 0 0 0
STD
6
6
6 6 6 1,200 0 0 0
STG
36.1
36.1
36.05 36.05 36.05 200 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 140,500 0 0 0
STK
9.0
9.0
8.93 9.05 8.93 22,700 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
22.8
22.8
21.44 22.85 20.42 25,600 0 0 0
SVD
4.3
4.3
4.21 4.30 4.21 900 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.50 2.70 2.40 746,000 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 100 0 0 0
SWC
24.8
24.8
24.20 25 24.10 3,500 0 0 0
SZB
39.2
39.2
39.18 39.18 39.18 1,000 0 0 0
SZC
20.3
20.3
20.11 20.49 19.73 395,500 0 0 0
SZE
7.2
7.2
7.13 7.23 7.13 1,200 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SZL
26.6
26.6
26.38 26.69 26.36 18,400 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.1
10.1
10.00 10.08 10.00 2,000 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.4
22.4
22.30 23 22.30 79,900 0 0 0
TAL
25.6
25.6
24.85 25.60 24.85 112,300 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
32.50 32.50 32.10 600 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
33.8
33.8
33.85 34.20 33.75 12,585,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.8
12.8
12.64 12.91 12.45 3,564,400 0 0 0
TCI
10.4
10.4
10.30 10.60 10.10 49,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30 30.10 29.80 31,300 0 0 0
TCM
20.1
20.1
19.90 20.10 19.85 1,087,400 0 0 0
TCO
10.8
10.8
10.65 11 10.50 300,500 0 0 0
TCR
2.2
2.2
2.29 2.29 2.20 900 0 0 0
TCT
18.3
18.3
18.30 18.30 18.30 100 0 0 0
TCW
29.6
29.6
29.60 29.70 29.10 800 0 0 0
TCX
44.3
44.3
44.90 45.20 44.30 1,690,800 0 0 0
TD6
6.6
6.6
6.50 6.60 6.50 19,900 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
9.1
9.1
9.19 9.19 9.05 31,600 0 0 0
TDF
8
8
8 8 8 600 0 0 0
TDG
2.5
2.5
2.39 2.53 2.33 316,000 0 0 0
TDH
3.7
3.7
3.65 3.67 3.59 44,900 0 0 0
TDM
58.8
58.8
58.31 58.80 58.31 36,200 0 0 0
TDP
26.3
26.3
26.27 26.36 25.86 185,800 0 0 0
TDS
8.2
8.2
8.10 8.20 8.10 800 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 50,500 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 0 0 0 0
TED
64
64
64 64 64 1,000 0 0 0
TEG
5.8
5.8
5.71 5.95 5.71 14,300 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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TH1
4.9
4.9
4.90 4.90 4.90 400 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 600 0 0 0
THD
134.7
134.7
123 134.70 123 11,500 500 0 0.1
THG
33.3
33.3
33.10 33.25 32.80 19,000 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 100 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 2,800 400 0 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 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 5,000 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.3
6.3
6.20 6.30 6.10 117,000 0 0 0
TIN
114
114
101 114 96.50 32,400 0 0 0
TIP
16.8
16.8
16.76 16.86 16.76 9,600 0 0 0
TIS
4.4
4.4
4.50 4.50 4.40 3,400 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9 800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
11.10 11.10 11.10 0 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 8.52 8.46 139,100 0 0 0
TLG
48.1
48.1
48.05 48.69 48.00 44,600 0 0 0
TLH
4.4
4.4
4.38 4.39 4.35 143,900 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.5
51.5
51.50 51.50 51.50 100 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 46.00 46.00 1,000 0 0 0
TMS
34.8
34.8
34.77 34.77 34.77 0 0 0 0
TMT
11.5
11.5
11.80 11.80 11.50 2,100 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
13.0
13.0
12.72 12.98 12.72 1,600 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 17.85 17.66 518,400 70,800 47,500 0.4
TNH
8.2
8.2
8.08 8.19 8 54,300 0 0 0
TNI
5.1
5.1
5.07 5.10 5.07 215,600 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
11.3
11.3
10.95 11.30 10.60 33,400 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.4
173.4
173.44 173.44 173.44 100 0 0 0
TOT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 300 0 0 0
TPB
13.7
13.7
13.60 13.85 13.60 11,505,800 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 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
39.7
39.7
39.49 39.68 39.49 2,100 0 0 0
TRC
19.8
19.8
19.80 19.82 19.51 30,900 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
11.4
11.4
11.80 11.80 11.40 800 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 11,400 0 0 0
TSA
15.5
15.5
15.40 15.45 15.20 142,600 0 0 0
TSB
20
20
22.20 22.20 20 200 100 0 0.0
TSC
2.2
2.2
2.20 2.24 2.20 57,500 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
20.3
20.3
22.61 22.61 20.25 2,600 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
11
11
10 11 10 36,600 0 0 0
TTA
11.5
11.5
11.35 11.50 11.35 142,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TTD
99.5
99.5
99.47 99.47 99.47 100 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 2.09 2.05 376,400 0 0 0
TTG
12.9
12.9
14.40 14.40 12.90 200 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 565,600 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.5
13.5
13.60 13.60 13.40 9,700 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.9
31.9
31.90 31.90 31.90 100 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
20.86 20.95 20.68 3,500 0 0 0
TV2
27.5
27.5
27.55 28 27.20 165,200 0 0 0
TV3
15.4
15.4
14.50 15.37 14.50 900 0 0 0
TV4
13
13
12.90 13 12.90 500 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
7.7
7.7
7.78 7.78 7.55 30,900 0 0 0
TVC
9.5
9.5
9.70 9.80 9.50 484,400 0 0 0
TVD
9
9
9 9 8.90 29,000 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
11.22 11.31 10.83 734,000 0 0 0
TVS
14.4
14.4
13.55 14.44 13.27 691,100 0 0 0
TVT
15.2
15.2
15.20 16.10 15.20 1,600 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 0 0 0 0
TYA
16.5
16.5
16.55 16.55 16.50 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.90 200 0 0 0
UDJ
6.3
6.3
6.41 6.41 6.22 1,800 0 0 0
UDL
38.8
38.8
38.09 38.80 38.09 200 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58
58
58 58 58 1,000 0 0 0
ULG
20.7
20.7
20.70 20.70 20.70 100 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 7.20 400 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 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 4,700 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.1
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
11.4
11.4
11.35 11.50 11.30 905,900 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
13.2
13.2
12.65 13.45 12.65 84,100 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
4.7
4.7
5.50 5.50 4.70 1,500 0 0 0
VC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VC2
4.3
4.3
4.30 4.30 4.20 30,100 0 0 0
VC3
24.7
24.7
24.19 24.65 24.09 1,522,200 54,700 34,600 0.5
VC6
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VC7
8.2
8.2
8.10 8.20 8 69,200 8,100 0 0.1
VC9
4.6
4.6
4.60 4.60 4.50 23,000 0 0 0
VCA
6.1
6.1
6.10 6.10 6.10 200 0 0 0
VCB
61.1
61.1
60.79 61.29 60.60 2,051,000 0 0 0
VCC
8.8
8.8
8.82 8.82 8.82 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
308.90 308.90 295 300 0 0 0
VCG
18.3
18.3
18.21 18.48 18.08 3,002,500 0 0 0
VCI
25.4
25.4
24.90 25.90 24.90 16,228,300 0 0 0
VCK
33.5
33.5
33.85 34.10 33.50 3,618,500 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.7
23.7
23.80 23.80 23.70 3,600 0 0 0
VCR
42.3
42.3
42.20 42.30 42.20 900 0 0 0
VCS
35.3
35.3
35.30 35.50 35.20 15,800 100 3,000 -0.1
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
9.5
9.5
10 10 9.50 2,500 0 0 0
VDN
39.1
39.1
39.20 39.20 39.10 200 0 0 0
VDP
39.8
39.8
37.60 39.78 37.60 11,300 0 0 0
VDS
16.0
16.0
16.25 16.30 15.80 2,646,300 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 10,300 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
2.9
2.9
3 3 2.90 13,000 0 0 0
VEA
35.1
35.1
35 35.10 35 137,800 0 0 0
VEC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VEF
81.6
81.6
82.60 82.60 81.60 5,500 0 0 0
VES
25
25
25 25 25 100 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
46.7
46.7
46.50 46.80 46.50 2,700 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.7
10.7
10.80 11 10.70 745,500 0 28,200 -0.3
VGC
40.5
40.5
40.45 40.45 40.07 158,600 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 100 0 0 0
VGI
83.3
83.3
82.35 84.08 82.35 162,000 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.8
26.8
26.90 26.90 26.70 23,200 0 0 0
VGR
92.5
92.5
91.28 92.75 89.03 18,300 0 0 0
VGS
21.3
21.3
21.40 21.40 21.10 92,400 8,100 0 0.2
VGT
11.3
11.3
11.31 11.31 11.21 71,500 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 0 0 0 0
VHC
58.9
58.9
57.80 59.80 57.70 142,300 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3.1
3.1
3 3.10 3 68,000 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 1.60 735,200 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
75
75
75 75.95 74.25 2,798,300 0 0 0
VIB
14.8
14.8
14.79 15.02 14.75 10,532,600 0 0 0
VIC
220.7
220.7
218 221.20 218 1,934,000 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16 16 9,000 0 0 0
VIG
4.8
4.8
4.90 5 4.80 149,400 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
10.2
10.2
10.30 10.30 10.20 56,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.0
27.0
24.91 27.49 24.91 17,500 0 0 0
VIW
26
26
26.50 26.80 25.60 141,500 0 0 0
VIX
15.7
15.7
15.71 16.05 15.62 22,153,300 0 0 0
VJC
138.9
138.9
139 139 137.20 861,400 0 0 0
VKC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VLA
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VLB
47.8
47.8
47.90 48.00 47.80 5,900 0 0 0
VLC
12.5
12.5
12.30 12.50 12.20 31,600 0 0 0
VLG
7.2
7.2
7.83 7.83 7.07 7,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.2
14.2
14.80 14.80 14.20 400 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
3.70 3.80 3.60 13,300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 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
13.9
13.9
13.80 14 13.80 1,900 0 0 0
VNC
36
36
36 36 36 0 0 0 0
VND
18.7
18.7
18.75 19.10 18.65 21,401,300 0 0 0
VNE
2.4
2.4
2.50 2.50 2.30 946,400 0 0 0
VNF
13
13
12.90 13.10 12.90 800 0 100 0.0
VNG
6.3
6.3
6.03 6.34 6.03 1,200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VNL
18.9
18.9
19 19 18.90 11,800 0 0 0
VNM
55.7
55.7
55 55.70 55 3,705,000 0 0 0
VNP
17.6
17.6
17.70 17.70 17.60 2,600 0 0 0
VNR
18.1
18.1
18.10 18.10 18.10 4,700 0 0 0
VNS
7.8
7.8
7.83 7.83 7.83 100 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
449.4
449.4
469 475 440 2,200 0 0 0
VOS
11.4
11.4
11.14 11.38 11.14 294,300 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
27.0
27.0
26.90 27.39 26.80 18,004,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.4
21.4
21.50 21.50 21.40 4,200 0 0 0
VPG
2.3
2.3
2.43 2.43 2.26 402,900 0 0 0
VPH
3.5
3.5
3.45 3.52 3.45 27,500 0 0 0
VPI
55.9
55.9
56 56.09 55.73 321,800 0 0 0
VPL
84
84
82.40 84 81.20 751,500 0 0 0
VPR
7.1
7.1
7.17 7.17 7.09 3,400 0 0 0
VPS
9.0
9.0
9.08 9.08 9.03 200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.6
28.6
28.40 29 28.20 2,374,400 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
11.6
11.6
11.70 11.90 11.60 2,500 0 0 0
VRE
27.1
27.1
27 27.50 26.90 4,906,400 0 0 0
VRG
14
14
14.20 14.20 14 2,800 0 0 0
VSA
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VSC
17.4
17.4
17.50 17.60 17.30 5,201,800 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 0 0 0 0
VSF
25.7
25.7
25.50 25.70 25.50 27,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
41.07 41.07 41.02 4,000 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 1,500 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
12.1
12.1
11.71 12.08 11.71 2,100 0 0 0
VTC
10.1
10.1
10.13 10.13 9.81 2,300 0 0 0
VTD
4.6
4.6
4.60 4.70 4.50 101,800 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
39.1
39.1
39.68 39.68 38.38 3,200 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 56,000 0 0 0
VTP
54.4
54.4
53.68 54.53 53.68 137,200 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.8
10.8
10.80 10.80 10.70 1,500 0 0 0
VTV
13.6
13.6
13.60 13.60 13.60 4,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 1,303,300 9,500 3,500 0.1
VUA
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
85.9
85.9
83.80 88 83.80 145,800 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 100 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
304.8
304.8
304.80 304.80 304.80 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7.1
7.1
7.10 7.30 7 32,000 500 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 10.89 400 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 100 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10 10 55,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 100 0 0 0
XMP
14.3
14.3
14.27 14.55 14.27 2,000 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 100 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 9.90 200 0 0 0
YEG
9.1
9.1
8.96 9.09 8.90 550,100 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
300
300
294.10 301.59 293.63 65,918,360 1,080,191 3,454,341 -48.8
129
129
127.51 128.70 127.47 31,744,716 1,253,084 217,551 17.2
1,998
1,998
1,992.35 2,002.01 1,984.84 237,062,200 22,798,841 31,015,297 -366.2
1,854
1,854
1,847.42 1,855.74 1,842.19 590,000,500 48,153,116 58,371,052 -548.6

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