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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/07/2026

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 09/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.0
30.0
29.98 29.98 29.98 100 0 0 0
AAA
7.0
7.0
7.15 7.16 7.00 861,400 7,000 120,100 -0.8
AAH
2.5
2.5
2.50 2.60 2.40 270,100 0 0 0
AAM
6.4
6.4
6.66 6.66 6.19 1,200 0 0 0
AAN
15.6
15.6
15.60 15.65 15.55 190,300 0 0 0
AAS
8.8
8.8
9.40 9.60 8.70 1,496,300 0 0 0
AAT
2.7
2.7
2.72 2.80 2.72 5,700 0 300 0.0
AAV
6.8
6.8
6.90 6.90 6.70 351,900 0 0 0
ABB
17.2
17.2
18.90 18.90 16.50 2,643,400 11,000 4,000 0.1
ABC
10.1
10.1
10.30 10.30 10.10 5,100 0 0 0
ABI
19.3
19.3
19.40 19.40 19.30 5,300 0 0 0
ABR
11.3
11.3
11.30 11.30 11.30 100 0 0 0
ABS
3.0
3.0
3.10 3.10 3.01 165,600 0 0 0
ABT
52.4
52.4
52.50 52.50 52.40 1,300 0 0 0
ABW
13.6
13.6
13.30 13.80 13.20 396,000 0 0 0
ACB
22.8
22.8
22.60 23.20 22.45 18,929,000 1,608,500 797,600 18.4
ACC
10.9
10.9
10.95 10.95 10.55 11,500 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 0 0 0 0
ACL
12.7
12.7
12.10 12.75 12.10 2,400 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
42.6
42.6
43 43 42.50 361,200 300 76,000 -3.2
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.2
8.2
8.20 8.20 8.15 600 0 0 0
ADP
22.6
22.6
22.30 23.30 22.30 6,400 300 0 0.0
ADS
8.0
8.0
7.96 8.30 7.96 81,200 0 1,500 0.0
AFX
10.2
10.2
10.10 10.15 10 121,500 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
10.55 10.55 10.45 118,700 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.5
33.5
33.50 33.50 33.40 1,300 0 0 0
AGR
15.0
15.0
14.81 15.05 14.53 904,600 36,800 12,100 0.4
AGX
134.0
134.0
133.96 134.35 133.96 1,200 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AIG
42.0
42.0
43.06 43.06 41.94 34,100 0 0 0
ALC
22.4
22.4
22.50 22.50 22 4,900 500 0 0.0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7
7
7.10 7.10 7 2,300 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
15
15
15 15 15 7,700 0 0 0
AMS
6.8
6.8
6.81 6.91 6.72 31,500 5,000 0 0.0
AMV
1.3
1.3
1.40 1.40 1.30 724,700 0 0 0
ANI
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ANT
26.0
26.0
26.40 26.40 25.40 5,500 200 0 0.0
ANV
20
20
19.70 20.20 19.70 445,700 22,000 27,500 -0.1
APC
5.8
5.8
6.10 6.10 5.80 400 0 0 0
APF
47.8
47.8
47.60 48 47.50 31,300 0 0 0
APG
5.1
5.1
5.22 5.22 5.10 370,200 3,400 500 0.0
APH
5.5
5.5
5.49 5.50 5.45 108,400 2,300 0 0.0
API
6.2
6.2
6.30 6.30 6.10 29,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4.30 4.30 4 2,800 0 0 0
APS
7.2
7.2
7.40 7.40 7.10 704,700 6,500 2,000 0.0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
6.0
6.0
5.92 5.99 5.92 269,200 10,800 20,000 -0.1
ASP
9.2
9.2
9.40 9.40 9.12 43,700 0 1,400 0.0
AST
63.4
63.4
62.50 63.40 62.50 1,800 1,700 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
39.9
39.9
39.87 39.87 39.87 0 0 0 0
AVG
8.9
8.9
9 9 8.70 16,100 0 0 0
BAB
12.4
12.4
11.80 12.70 11.60 56,700 1,000 3,500 0.0
BAF
30.1
30.1
29.95 30.10 29.70 1,159,900 179,700 34,000 4.3
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
7.40 7.40 7.40 7,700 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
10.8
10.8
11.85 11.94 10.83 1,100 0 0 0
BBT
12.5
12.5
14.86 14.86 12.47 8,500 0 0 0
BCA
20.4
20.4
20.40 20.40 20.40 400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.9
6.9
6.80 6.90 6.80 21,500 0 0 0
BCE
7.9
7.9
7.80 7.90 7.63 23,500 0 500 0.0
BCF
37.1
37.1
37.11 37.11 37.11 100 0 0 0
BCM
50.4
50.4
50.20 50.60 50 195,900 3,200 0 0.2
BCP
10.6
10.6
10.60 10.60 10.60 300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
33.75 34.19 33.31 7,800 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 1,300 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
55.7
55.7
53.24 56.05 52.40 707,100 32,700 6,200 1.5
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
6.1
6.1
6.10 6.10 6.10 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
27.18 28.04 27.18 1,100 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
21.7
21.7
21.77 21.82 21.44 18,600 0 17,200 -0.4
BID
38.2
38.2
38.49 38.63 38.12 2,899,000 22,900 218,100 -8.1
BIG
4.5
4.5
4.50 4.50 4.40 110,900 0 0 0
BIO
12
12
12 12 12 100 0 0 0
BKC
15.2
15.2
15.15 15.15 14.92 3,400 0 0 0
BKG
2.3
2.3
2.32 2.35 2.31 98,300 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 3,000 0 0 0
BLI
8
8
8 8 8 0 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
12.5
12.5
12.40 12.60 12.40 1,300 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
13.41 13.56 13.41 37,900 4,600 6,200 0.0
BMJ
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BMP
145.5
145.5
146 146.90 144 213,100 46,600 41,200 0.8
BMS
15.2
15.2
15.10 15.50 15 323,500 0 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
25
25
22 25 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BQP
16
16
16.10 16.10 16 700 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BRR
17.1
17.1
17.07 17.07 17.07 0 0 0 0
BRS
24.5
24.5
23.32 24.92 21.82 13,600 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
16
16.30 16.30 16 200 0 0 0
BSI
35.9
35.9
35.65 36.40 35.65 721,500 55,900 131,500 -2.7
BSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
16
16
16 16 16 300 0 0 0
BSR
26.1
26.1
25.02 26.35 25.02 21,213,500 3,547,400 676,000 74.4
BT1
10
10
10 10 10 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.4
19.4
19.81 19.81 19.45 1,000 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
7.7
7.7
7.66 7.68 7.66 5,000 0 0 0
BTS
5
5
5 5 5 0 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 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 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
60.1
60.1
60.80 60.80 59.50 368,500 71,400 59,000 0.7
BVL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
36
36
36 36.60 35 1,303,900 22,300 2,100 0.7
BWA
11
11
11 11 11 100 0 0 0
BWE
44.2
44.2
43.84 44.28 43.74 21,100 0 1,600 -0.1
BWS
33
33
31 33.50 31 4,000 0 0 0
BXH
11.9
11.9
14.26 14.26 11.90 79,300 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
16.9
16.9
18.05 18.05 16.86 32,600 0 1,200 0.0
C47
9.6
9.6
9.33 9.79 9.33 44,300 0 0 0
C4G
6.5
6.5
6.50 6.60 6.40 430,400 0 0 0
C69
19.9
19.9
19.40 20 19.30 836,000 9,400 54,500 -0.9
C92
3.6
3.6
3.60 3.60 3.60 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
6 6 6 0 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
46.7
46.7
47.30 47.30 46.50 5,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15
15
15.60 15.60 14.70 6,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 400 0 0 0
CC1
31.0
31.0
30.95 30.95 30.95 0 0 0 0
CCA
13
13
13 13 13 0 0 0 0
CCC
7.5
7.5
7.11 7.49 7.11 600 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCL
4.2
4.2
4.20 4.25 4.15 30,500 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCS
7.8
7.8
7.80 8.10 7.80 1,300 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
18.6
18.6
18.60 18.90 18.45 101,200 1,600 10,300 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.5
26.5
26.60 26.60 26.50 800 200 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.9
12.9
12.90 12.90 12.90 100 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
14.1
14.1
14.50 14.60 14.10 2,775,800 10,000 214,600 -2.9
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
3
3 3 3 1,700 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CHP
26.1
26.1
26.11 26.15 26.11 54,500 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 800 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 5,000 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CIG
7.4
7.4
7.10 7.45 7 35,600 0 0 0
CII
16.3
16.3
16.80 16.80 16.30 6,901,900 900 352,100 -5.8
CIP
1.8
1.8
1.80 1.80 1.80 200 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
53.65 53.65 51.75 2,800 0 0 0
CKD
23
23
23 23 23 0 0 0 0
CKG
6.5
6.5
6.59 6.59 6.50 4,100 0 0 0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
52
52
52 52 52 900 0 200 0.0
CLH
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CLI
26.3
26.3
26.10 26.50 26.10 39,100 0 0 0
CLL
27.4
27.4
27.50 27.72 27.45 2,300 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
47.8
47.8
47.75 47.75 47.75 100 0 0 0
CLX
13.7
13.7
13.83 13.83 13.74 20,200 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
CMF
350
350
350 350 350 100 0 0 0
CMG
27.1
27.1
27.20 27.20 26.90 158,000 1,400 1,900 0.0
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 0 0 0 0
CMN
23.5
23.5
22.30 23.50 22.30 1,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.6
6.6
6.60 6.70 6.60 6,900 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMV
8.0
8.0
7.98 7.98 7.98 100 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.5
5.5
5.50 5.55 5.40 17,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
30.50 30.50 30 900 0 0 0
CNG
20.3
20.3
21.60 21.65 20.30 9,400 800 0 0.0
CNN
54.4
54.4
54.36 54.36 54.36 0 0 0 0
CNT
6.1
6.1
5.60 6.10 5.60 1,400 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 16 200 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
30.5
30.5
30.70 30.90 30.50 25,700 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
5.99 6 5.94 389,000 0 0 0
CRE
6.9
6.9
7 7 6.87 253,300 0 22,000 -0.2
CRV
24
24
24 24 24 200 0 0 0
CSC
12
12
11.70 12 11.40 19,200 0 0 0
CSI
16.9
16.9
17 17 16.90 700 700 0 0.0
CSM
14.0
14.0
13.75 14 13.75 362,200 22,100 0 0.3
CST
11
11
10.50 11.20 10.50 5,800 0 0 0
CSV
22.6
22.6
22.85 22.85 22.60 86,100 1,000 0 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 0 0 0 0
CTD
69.5
69.5
70.30 70.40 69.40 588,300 6,600 64,100 -4.0
CTF
17.1
17.1
17.25 17.25 16.80 383,900 6,800 1,800 0.1
CTG
33.5
33.5
33.88 33.98 33.53 5,374,200 183,800 680,200 -17.0
CTI
18.1
18.1
17.64 18.27 17.64 680,600 3,200 100 0.1
CTP
8.2
8.2
8.30 8.60 8.20 219,400 0 0 0
CTR
75
75
74.60 75 74 205,500 800 69,400 -5.1
CTS
28.6
28.6
27.75 29.35 27.30 3,112,500 81,300 517,300 -12.2
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.7
5.7
5.70 5.70 5.50 2,100 0 0 0
CVN
1.8
1.8
1.60 1.80 1.50 2,071,300 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
10.72 10.72 10.72 200 0 0 0
D2D
25.0
25.0
25.39 25.39 24.97 32,200 0 8,000 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.0
3.0
3.15 3.15 2.98 268,400 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
7.56 8.10 7.56 1,700 0 0 0
DBC
17.8
17.8
17.90 18.10 17.80 1,193,400 56,100 188,800 -2.4
DBD
49.2
49.2
48.29 49.25 48.29 7,400 0 200 0.0
DBM
25.0
25.0
24.98 24.98 24.98 0 0 0 0
DBT
12.7
12.7
12.70 12.70 12.70 100 0 0 0
DC1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
7.2
7.2
7.03 7.29 7 258,000 700 300 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
38.30 38.45 38.20 647,800 0 0 0
DCM
33.8
33.8
34.50 34.75 33.70 3,371,200 38,700 1,444,200 -47.9
DCR
5
5
6.60 6.60 5 200 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 0 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 18,300 0 0 0
DDG
1.2
1.2
1.30 1.30 1.20 2,251,600 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
DDV
22.2
22.2
21.60 22.40 21.50 519,500 0 12,500 -0.3
DFC
28.7
28.7
28.70 28.70 28.70 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
41.7
41.7
40.90 42.06 40.90 277,300 1,700 76,100 -3.4
DGT
3.9
3.9
3.90 3.90 3.70 26,700 0 0 0
DGW
38.0
38.0
38.14 38.34 37.95 451,000 19,100 28,600 -0.4
DHA
48.1
48.1
48.19 48.47 48 12,400 300 0 0.0
DHB
10.7
10.7
10.60 10.90 10.60 2,200 0 0 0
DHC
32.1
32.1
32.30 32.40 32.10 159,500 2,000 33,800 -1.0
DHD
27.8
27.8
27.80 27.80 27.80 500 0 0 0
DHG
88.1
88.1
88.32 88.32 88.13 3,300 500 0 0.0
DHM
6.4
6.4
6.32 6.46 6.20 27,000 0 0 0
DHN
19.2
19.2
19.19 19.19 19.19 700 0 0 0
DHP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DHT
59.2
59.2
59.55 59.55 59 5,500 0 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
11.51 11.75 11.51 2,737,100 272,000 149,400 1.5
DIH
7.6
7.6
7.80 7.80 7.60 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
4.9
4.9
4.90 4.90 4.80 137,400 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 2.57 2.51 310,100 0 6,200 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
9.5
9.5
8.50 9.50 8.50 2,000 0 0 0
DMX
75
75
78.30 78.30 72.60 686,900 88,400 242,400 -11.7
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
7.6
7.6
7.80 7.80 7.50 800 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.3
21.3
21.30 21.30 21.30 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
31.31 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
27.4
27.4
27.10 27.38 27.10 2,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63
63
63 63.50 63 2,200 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
32.9
32.9
33.30 33.95 32.90 459,200 26,400 43,300 -0.6
DPH
35.5
35.5
35.50 35.50 35.50 100 0 0 0
DPM
22.3
22.3
22.66 22.99 22.28 3,830,000 215,200 360,700 -3.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
38.50 38.75 38.40 81,300 2,700 500 0.1
DQC
9.3
9.3
9.17 9.31 9.07 3,500 0 0 0
DRC
11.5
11.5
11.50 11.60 11.45 157,300 0 100 0.0
DRG
8.0
8.0
8.04 8.04 8.04 0 0 0 0
DRH
1.8
1.8
1.88 1.88 1.83 79,500 0 0 0
DRI
12.6
12.6
12.78 12.78 12.50 124,400 0 0 0
DRL
42.5
42.5
42.50 42.50 42.45 5,100 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
13.3
13.3
13.40 13.55 13.20 299,400 800 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.2
23.2
23.30 23.35 22.95 704,300 52,700 0 1.2
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14.1
14.1
14 14.10 13.90 61,100 0 0 0
DSN
37.4
37.4
37.50 37.50 37.30 1,100 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12
12
13.30 13.40 12 246,600 0 0 0
DTA
3.6
3.6
3.35 3.60 3.35 1,800 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.9
13.9
13.80 13.90 13.70 42,700 0 0 0
DTG
16.3
16.3
16.10 16.30 16.10 300 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.80 1.90 1.80 14,600 0 0 0
DTK
11.2
11.2
11.20 11.20 11 16,700 0 0 0
DTL
10.1
10.1
10.10 10.10 9.90 900 0 0 0
DTP
78.0
78.0
78.44 78.44 77.95 200 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
6.3
6.3
6.20 6.30 6.20 4,200 0 0 0
DVN
18.8
18.8
18.80 18.90 18.80 4,000 0 0 0
DVP
68.7
68.7
68.62 68.81 68.53 26,300 400 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
13.42 13.42 13.32 300 0 0 0
DXG
12
12
11.95 12.15 11.95 3,497,000 345,200 202,700 1.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.10 13.20 13 17,700 0 0 0
DXS
7.0
7.0
7 7.13 6.94 839,500 14,100 51,800 -0.3
DXV
3.8
3.8
3.55 3.82 3.50 9,200 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 100 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 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.7
22.7
22.50 22.70 22.10 500 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
20
20
20.25 20.25 19.90 5,740,700 8,400 193,100 -3.7
EIC
19
19
19 19 19 1,200 0 0 0
EID
20.2
20.2
20.20 20.20 20.20 3,000 0 0 0
EIN
2
2
2 2 2 11,000 0 0 0
ELC
16.6
16.6
16.32 16.57 16.13 269,800 10,800 14,300 -0.1
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 100 0 0 0
EMS
17.3
17.3
17.33 17.33 17.33 200 0 0 0
EVE
8.9
8.9
8.97 8.97 8.63 10,800 600 0 0.0
EVF
12.7
12.7
12.75 12.95 12.65 2,188,700 7,400 25,700 -0.2
EVG
5.1
5.1
5.05 5.21 5.01 665,300 700 2,800 0.0
EVS
5.8
5.8
5.70 5.80 5.60 95,500 0 0 0
F88
77.9
77.9
79 79 76.50 66,100 0 100 0.0
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 3.21 3.14 31,200 0 0 0
FCN
11.5
11.5
11.50 11.60 11.45 276,500 22,500 15,400 0.1
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.1
22.1
22.05 22.05 22.05 200 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
FIC
16
16
16 16 16 2,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.1
5.1
5.03 5.07 5.01 132,100 600 0 0.0
FIT
3.6
3.6
3.61 3.62 3.58 102,500 0 0 0
FMC
34.9
34.9
34.65 35.50 34.65 22,600 0 0 0
FOC
63.1
63.1
63.18 63.53 62.92 12,900 0 0 0
FOX
71.1
71.1
71.50 72.20 71 25,800 0 0 0
FPT
65.5
65.5
65.27 66.36 65.18 4,441,900 457,800 767,900 -22.5
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
115.5
115.5
116.40 116.40 115.50 95,600 3,900 33,100 -3.4
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
38.2
38.2
37.25 38.16 36.43 800 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
27.6
27.6
27.40 28.25 26.90 1,897,900 28,100 208,300 -5.0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
10.20 10.40 9.80 80,100 0 0 0
GAS
74.8
74.8
72.98 76.28 72.98 1,998,200 707,400 164,100 42.1
GCB
7.2
7.2
6.40 7.20 5.90 700 0 0 0
GCF
19.5
19.5
18.90 19.50 18.80 9,900 0 0 0
GDA
12.5
12.5
12.45 12.45 12.36 11,200 0 0 0
GDH
8
8
8.50 8.50 7.40 31,100 0 0 0
GDT
16.8
16.8
16.70 16.80 16.70 4,300 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
80.4
80.4
84.13 84.23 80.06 1,349,500 8,500 24,300 -1.3
GEG
13.5
13.5
13.40 13.50 13.15 291,200 3,700 5,400 0.0
GEL
29.1
29.1
30.20 30.20 28 1,907,400 33,900 3,900 0.9
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
27.3
27.3
28.90 28.90 27.30 20,836,600 245,200 2,446,300 -61.0
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
25.9
25.9
26 26 25.80 1,300 0 0 0
GIC
12.1
12.1
12.50 12.50 11.20 1,100 0 0 0
GIL
11.4
11.4
11.55 11.55 11.35 74,900 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
4.3
4.3
4.30 4.30 4.30 400 0 0 0
GMD
50.7
50.7
51.33 51.40 50.73 810,100 73,300 120,600 -3.6
GMH
7.4
7.4
7.38 7.38 7.38 0 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
22.9
22.9
22.90 25.90 22.90 1,700 0 0 0
GPC
1.9
1.9
2 2 1.90 2,100 0 0 0
GSM
27.2
27.2
27.13 27.22 27.13 1,200 0 0 0
GSP
10
10
10 10.09 9.36 47,800 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
31.70 32 31.50 1,088,100 25,000 59,500 -1.1
GVT
78
78
78 78 78 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAG
14.5
14.5
14.80 14.85 14.50 2,366,500 0 109,600 -1.6
HAH
48.1
48.1
49.95 50.34 48.13 868,100 63,600 149,800 -4.5
HAM
42
42
42 42 42 0 0 0 0
HAN
8
8
8 8 8 1,000 0 0 0
HAP
7.1
7.1
7.18 7.24 7.03 4,800 0 0 0
HAR
3.2
3.2
3.17 3.17 3.12 20,200 200 0 0.0
HAS
8.3
8.3
9.40 9.44 8.27 13,500 10,500 3,000 0.1
HAT
27.5
27.5
27.53 27.53 27.53 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.5
9.5
9.51 9.55 9.45 70,100 0 1,300 0.0
HBC
4.8
4.8
4.80 4.80 4.70 600,600 0 2,000 0.0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.3
5.3
4.89 5.27 4.89 200 100 100 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.1
12.1
12.08 12.08 12.08 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
20.9
20.9
20.85 20.85 20.85 400 0 0 0
HCD
6.7
6.7
6.65 6.70 6.65 6,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.2
24.2
24.19 24.70 24.14 5,212,300 617,000 208,400 11.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
9.80 9.90 8.60 1,400 0 0 0
HD6
8.4
8.4
8.30 8.40 8 10,400 0 0 0
HD8
7.6
7.6
7.05 7.63 7.05 200 0 0 0
HDA
6.9
6.9
6.90 6.90 6.90 1,900 0 0 0
HDB
21.8
21.8
21.92 22 21.72 7,072,900 984,100 663,900 8.7
HDC
14.7
14.7
14.80 14.85 14.55 475,500 5,700 27,500 -0.3
HDG
18.9
18.9
18.75 19 18.75 1,717,900 8,100 58,600 -1.0
HDM
33.6
33.6
33.70 33.70 33.60 600 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 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
140.9
140.9
144.42 144.42 140.86 7,000 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 27,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
14.37 14.37 13.80 491,300 0 53,300 -0.8
HHS
10.9
10.9
11.15 11.15 10.85 340,500 0 42,000 -0.5
HHV
10.7
10.7
10.75 10.80 10.65 2,314,800 100 569,400 -6.1
HID
4.1
4.1
4.10 4.10 4 216,200 2,600 5,700 0.0
HII
5.9
5.9
5.88 5.94 5.70 108,800 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJC
5.9
5.9
5.90 5.90 5.90 0 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
15
15.40 15.40 14.40 8,700 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
10
10 10 10 1,000 0 0 0
HLD
14.1
14.1
13.78 14.07 13.78 15,700 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
10.90 10.90 10.90 0 0 0 0
HMD
15
15
15 15 15 1,900 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 13,500 0 0 0
HMR
9.7
9.7
9.70 9.70 9.50 1,200 0 0 0
HMS
31.6
31.6
31.60 31.90 31.10 16,000 0 0 0
HNA
21.6
21.6
21.55 21.55 21.55 500 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.5
9.5
9.67 9.67 9.29 4,900 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7
7
7.10 7.10 6.90 1,098,900 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.3
8.3
8.40 8.50 8.30 263,800 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 1,400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.4
33.4
33.75 33.75 33.25 51,700 1,300 5,000 -0.1
HPB
22.4
22.4
21.50 22.40 21.50 1,300 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 400 0 0 0
HPG
23.2
23.2
23.20 23.25 23.10 11,643,400 481,500 1,071,700 -13.7
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
66.8
66.8
62.61 66.78 60.87 1,200 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 200 200 0 0.0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.4
4.4
4.41 4.52 4.40 805,800 43,300 1,400 0.2
HQC
2.5
2.5
2.49 2.50 2.46 967,400 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
40.8
40.8
41.30 41.30 38.55 3,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.60 11.60 11.45 3,150,700 148,000 139,200 0.1
HSL
9.3
9.3
9.52 9.52 8.33 597,700 5,000 15,500 -0.1
HSM
6
6
6 6 6 0 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 4,400 0 0 0
HT1
12.9
12.9
12.65 12.95 12.65 219,700 400 0 0.0
HTC
36.5
36.5
36.54 36.54 36.54 100 0 0 0
HTE
2.8
2.8
2.80 2.80 2.70 4,000 0 0 0
HTG
34.8
34.8
35.31 35.31 34.82 4,200 0 0 0
HTI
19.3
19.3
19.30 19.30 19 6,800 0 0 0
HTL
19.6
19.6
19.61 19.61 19.61 100 0 0 0
HTM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HTN
4.6
4.6
4.61 4.63 4.58 43,000 0 3,600 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 0 0 0 0
HU3
2.8
2.8
2.90 2.90 2.80 400 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 22,000 0 0 0
HU6
3.9
3.9
3.80 3.90 3.80 600 0 0 0
HUB
11.3
11.3
11.30 11.30 11.17 4,400 0 200 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15.10 15.20 15 656,500 5,700 70,200 -1.0
HVA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HVH
10.2
10.2
10.10 10.15 10.05 108,800 0 0 0
HVN
25.6
25.6
26 26 25 2,195,100 802,400 90,600 18.0
HVT
24.8
24.8
24.61 24.90 24.51 4,800 0 0 0
HVX
2.3
2.3
2.30 2.40 2.30 11,900 0 1,500 0.0
HWS
14.5
14.5
14.07 14.45 14.07 6,800 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
1.9
1.9
2 2 1.90 600 0 0 0
ICG
15.4
15.4
15.20 15.40 15 4,800 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.0
27.0
26.54 27.03 26.45 1,600 0 0 0
ICT
16.6
16.6
16.59 16.59 16.59 700 0 0 0
IDC
34.3
34.3
34.91 34.91 34.29 887,800 80,100 97,400 -0.7
IDI
5.4
5.4
5.46 5.51 5.44 135,700 0 4,500 0.0
IDJ
4.2
4.2
4.30 4.30 4.10 212,100 0 3,400 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.9
21.9
21.80 21.90 21.30 2,000 0 0 0
IFS
18.0
18.0
17.96 17.96 17.96 100 0 0 0
IJC
8.7
8.7
8.64 8.70 8.53 1,119,300 100 1,000 0.0
ILA
7.2
7.2
7.30 7.30 7 36,800 0 0 0
ILB
20.1
20.1
20.28 20.38 20.10 11,500 0 0 0
ILC
5
5
5 5 5 100 0 0 0
ILS
21.6
21.6
21.60 21.60 21.60 2,500 0 0 0
IME
23.7
23.7
23.70 23.70 23.70 100 0 0 0
IMP
40.9
40.9
41.09 41.09 40.80 7,600 0 4,000 -0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.3
36.3
36.30 36.30 36.30 100 0 0 0
IPA
14.1
14.1
14.17 14.35 13.91 39,200 0 900 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
24.1
24.1
24.07 24.07 24.07 0 0 0 0
IST
33.3
33.3
34.33 34.33 33.32 300 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 10.28 35,600 0 0 0
ITD
13.0
13.0
12.67 13.05 12.29 2,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 139,700 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
7.0
7.0
7.16 7.16 6.86 22,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.3
3.3
3.38 3.38 3.30 115,300 100 1,200 0.0
KBC
28.7
28.7
28.55 28.80 28.50 785,600 5,400 109,100 -3.0
KCB
9.6
9.6
9.51 9.79 9.51 7,100 0 0 0
KDC
50.0
50.0
49.95 49.95 49.45 99,000 12,200 14,500 -0.1
KDH
18.8
18.8
19 19.05 18.73 2,172,500 526,300 261,100 5.5
KDM
21.1
21.1
21.10 21.10 21.10 100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 700 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.90 4.92 4.86 2,254,900 0 0 0
KHP
9.8
9.8
9.85 9.85 9.81 3,300 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 600 0 0 0
KHW
23.9
23.9
23.88 23.88 23.88 0 0 0 0
KHX
17.5
17.5
17.50 17.50 17.50 100 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
13.0
13.0
13 13.50 12.85 746,000 67,500 0 0.9
KMR
2.5
2.5
2.47 2.48 2.45 13,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38
38
36.95 38 36.90 303,300 61,600 0 2.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.5
14.5
14.50 14.50 14.30 371,900 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
78.8
78.8
77.50 79.10 77.20 128,800 2,900 2,300 0.0
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
156.2
156.2
156.20 156.50 155.70 10,900 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 25,400 0 0 0
L10
21.4
21.4
21.45 21.45 21.40 1,700 0 0 0
L12
4.0
4.0
3.95 4.04 3.95 9,000 0 0 0
L14
19.7
19.7
19.90 20 19.70 31,100 0 600 0.0
L18
17.6
17.6
16.30 17.90 16 51,600 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
24.6
24.6
25.30 26.30 23.10 28,800 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
20.6
20.6
21 21 20.55 6,300 0 0 0
LAI
9.2
9.2
9 9.33 9 17,000 0 0 0
LAS
12.9
12.9
13.13 13.13 12.85 83,100 0 0 0
LAW
25
25
25 25 25 0 0 0 0
LBE
14.5
14.5
14.80 14.80 14.40 5,800 0 0 0
LBM
29
29
29 29 28.75 6,800 4,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.3
8.3
8.30 8.38 8.30 580,600 10,900 0 0.1
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.1
3.1
3.15 3.15 3.06 496,000 700 15,000 0.0
LDP
8
8
8 8 7.90 20,700 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
5.2
5.2
5.34 5.34 5.12 25,500 0 0 0
LHC
47.1
47.1
46 47.10 45.50 5,800 600 200 0.0
LHG
26.9
26.9
26.64 26.96 26.50 238,400 4,800 0 0.1
LIC
29.2
29.2
29.70 29.70 29.20 4,700 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 20,500 0 0 0
LIX
26.5
26.5
26.95 26.95 26.45 13,600 500 600 0.0
LKW
32.1
32.1
32.99 32.99 32.08 600 0 0 0
LLM
20.7
20.7
20.70 20.70 20.70 400 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
4.8
4.8
5.20 5.20 4.80 600 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 0 0 0 0
LNC
4.6
4.6
4.63 4.63 4.63 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
52.4
52.4
52.80 53.40 52.40 940,400 161,900 127,200 1.8
LPS
23.0
23.0
23.80 24.30 22.55 2,243,200 14,900 0 0.3
LPT
6.7
6.7
6.69 6.69 6.69 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
34.50 34.90 33.60 12,600 0 0 0
LSS
8.2
8.2
8.20 8.24 8.20 36,000 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
21.8
21.8
21.80 21.80 21.80 200 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
11.9
11.9
13 13 11.90 400 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.5
20.5
20.78 20.82 20.49 11,216,900 1,271,300 2,738,100 -36.3
MBG
2.7
2.7
2.70 2.80 2.70 106,000 600 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.9
20.9
20.80 21.47 20.43 17,371,700 424,100 1,335,900 -20.6
MBT
9
9
9 9 9 1,600 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 0 0 0 0
MCG
2.7
2.7
2.60 2.70 2.60 113,600 0 0 0
MCH
131.8
131.8
132.63 133.22 130.86 174,600 2,700 95,100 -12.3
MCM
28.6
28.6
28.90 28.90 28.35 14,100 0 0 0
MCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MCP
27.6
27.6
27.70 27.70 27.50 28,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.67 8.67 8.49 700 0 0 0
MDF
4.6
4.6
4.70 4.70 4.60 1,500 0 0 0
MDG
36.5
36.5
36.50 36.50 36.50 200 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 6.11 700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.6
32.6
32.80 32.80 32.60 7,000 0 0 0
MGC
10.8
10.8
10.90 10.90 10.80 5,900 0 0 0
MGG
23
23
23 23 23 1,000 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 0 0 0 0
MHC
9.0
9.0
9 9.05 8.95 16,500 0 0 0
MIC
10
10
10 10 10 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.62 16.72 16.44 126,900 74,600 43,300 0.6
MKP
26
26
26 26 26 0 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.1
17.1
17.10 17.10 17.10 200 0 0 0
MML
28.7
28.7
28.90 28.90 28.40 17,800 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.7
15.7
15.60 15.70 15.60 600 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 0 0 0 0
MRF
25
25
25 25 25 100 0 0 0
MSB
13.3
13.3
13.25 13.42 13.25 2,317,500 225,700 116,000 1.8
MSH
32
32
32.25 32.25 31.80 39,600 100 10,200 -0.3
MSN
68.9
68.9
68.80 69.60 68.60 2,298,700 157,300 860,900 -48.4
MSR
36.0
36.0
35.45 36.72 35.25 665,100 0 0 0
MST
9.6
9.6
9 9.70 9 3,196,700 5,700 158,300 -1.5
MTA
12.0
12.0
11.68 11.98 11.68 500 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MTP
14
14
14 14 14 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 0 0 0 0
MVC
13.0
13.0
12.85 13.04 12.85 500 0 0 0
MVN
59.9
59.9
59.90 59.90 59.90 0 0 0 0
MWG
76.3
76.3
76.18 76.28 75.60 1,582,900 160,000 48,200 8.7
MZG
11.6
11.6
11.55 11.64 11.45 457,300 0 0 0
NAB
13.3
13.3
13.30 13.40 13.15 2,337,200 29,300 338,500 -4.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.7
48.7
48.70 48.70 48.45 206,400 0 20,800 -1.0
NAG
6.9
6.9
6.99 6.99 6.81 75,700 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
13.82 13.82 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
17.15 17.40 17.15 10,100 0 0 0
NBC
7.9
7.9
8.05 8.05 7.77 5,600 0 0 0
NBE
8.7
8.7
8.70 8.70 8.70 700 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14.1
14.1
14.87 14.87 14.10 2,100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
12.5
12.5
12.60 12.60 12.50 16,200 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.4
86.4
86.90 86.90 86.35 26,400 1,100 8,000 -0.7
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
9.9
9.9
9.97 9.97 9.69 141,200 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 100 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
6.5
6.5
6.40 6.50 6.40 1,700 0 0 0
NET
59.5
59.5
59.68 59.68 59.50 1,600 0 0 0
NFC
65
65
65 65 65 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.2
9.2
9.32 9.32 8.67 91,600 1,500 0 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
85.5
85.5
85.50 85.50 85.50 200 0 0 0
NHH
10.1
10.1
10.10 10.20 9.96 65,500 1,900 0 0.0
NHT
11.7
11.7
11.85 11.85 11.65 2,500 100 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
12.0
12.0
12.05 12.15 11.95 1,135,300 0 9,600 -0.1
NLG
25.4
25.4
25.70 25.75 25.40 865,100 25,500 343,400 -8.1
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.7
42.7
42.94 42.94 41.67 34,800 0 0 0
NNT
55.5
55.5
55.50 55.50 55.50 0 0 0 0
NO1
5.1
5.1
5.06 5.10 5.02 12,900 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
6.3
6.3
6.50 6.60 6.30 810,600 18,800 20,200 0.0
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 31,400 500 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
11.11 11.11 11.11 0 0 0 0
NT2
22.1
22.1
22.10 22.40 22.10 427,900 0 0 0
NTC
130.3
130.3
130.90 131.50 130.30 10,700 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 300 0 0 0
NTL
15
15
15 15 14.80 47,100 0 0 0
NTP
49.3
49.3
49.70 49.70 49 32,000 0 400 0.0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14.5
14.5
14.90 15.20 14.50 779,400 0 30,700 -0.5
NVL
12.4
12.4
12.51 12.61 12.31 5,762,300 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
3.6
3.6
4.30 4.30 3.60 300 0 0 0
OCB
11.3
11.3
11.30 11.45 11.30 2,138,000 0 0 0
OCH
7.6
7.6
8.10 8.10 7.60 28,700 500 0 0.0
ODE
46.7
46.7
46.70 46.90 46.70 14,700 0 0 0
OGC
2.8
2.8
2.82 2.83 2.78 267,400 0 0 0
OIL
13.6
13.6
13.06 13.85 13.06 3,828,200 0 0 0
ONE
11.2
11.2
11 11.20 11 2,900 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
18.25 20 18.25 500 0 0 0
ORS
14.3
14.3
14.40 14.50 14.15 6,567,900 0 0 0
PAC
18.3
18.3
18.40 18.45 18 114,800 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.2
22.2
22.50 22.50 22.05 134,600 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 12,000 0 0 0
PAT
61.3
61.3
60.68 61.35 60.68 5,700 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PBP
11.2
11.2
10.51 11.15 10.51 1,100 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 0 0 0 0
PC1
21.9
21.9
21.60 22.10 21.35 2,571,300 0 0 0
PCB
8.3
8.3
8.70 8.80 8.30 313,200 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 500 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
17.2
17.2
17.10 17.20 17.01 89,500 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
19.1
19.1
18.80 19.08 18.61 13,400 0 400 0.0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
99.1
99.1
99.09 99.09 99.09 100 0 0 0
PDR
14.2
14.2
14.35 14.35 14.10 4,706,000 0 0 0
PDV
9.0
9.0
9.15 9.15 8.99 5,000 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.7
41.7
41.70 41.70 41.70 500 0 0 0
PET
37.7
37.7
37.95 38.80 37.35 1,043,400 0 0 0
PFL
1.9
1.9
2 2 1.90 36,400 0 0 0
PGB
10.8
10.8
10.80 10.80 10.30 34,600 0 0 0
PGC
12.3
12.3
12.40 12.45 12.10 14,900 0 0 0
PGD
21.1
21.1
21.13 21.13 21.13 200 0 0 0
PGI
17
17
17 17 17 0 0 0 0
PGN
6.2
6.2
6.40 6.40 6.20 4,400 0 0 0
PGS
52.3
52.3
52.30 52.30 52.30 100 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.6
20.6
20.15 20.59 20.15 8,500 0 0 0
PHC
4.0
4.0
4.04 4.05 3.90 7,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
51
51
51 51 51 0 0 0 0
PHP
38.1
38.1
37.90 38.70 37.90 73,600 0 0 0
PHR
34.6
34.6
34.51 35.27 34.46 230,800 0 0 0
PHS
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.3
14.3
14.49 14.49 14.03 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
7.6
7.6
10.18 10.18 7.63 200 0 0 0
PIT
7.8
7.8
7.80 7.80 7.80 2,500 0 0 0
PIV
6.2
6.2
6.30 6.30 6.20 80,900 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
9.4
9.4
9.79 9.79 9.41 71,500 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.8
20.8
21.20 22.60 20.70 200,900 3,700 0 0.1
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
3.98 4.09 3.98 33,500 0 0 0
PLX
34.8
34.8
34.56 35.53 34.47 2,889,900 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PMC
126.7
126.7
120.11 126.71 119.13 8,600 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
35
35
35 35 35 500 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
50
50
52 54 50 4,764,300 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
46
46
46 46 46 200 0 0 0
POM
4
4
4 4 4 0 0 0 0
POS
13.8
13.8
14 14 13.80 9,800 0 0 0
POT
21.8
21.8
21.76 21.76 21.66 10,600 0 0 0
POV
6.8
6.8
6.60 6.90 6.60 1,000 0 0 0
POW
14.2
14.2
14.65 14.65 14.20 13,803,500 0 0 0
PPC
9.3
9.3
9.25 9.30 9.25 72,900 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
25.0
25.0
25.14 25.14 24.95 2,900 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
10.0
10.0
10.04 10.13 10.04 10,000 0 0 0
PPT
15.3
15.3
15.20 15.40 15.20 180,300 0 0 0
PPY
6.1
6.1
6.13 6.20 6.13 2,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11.70 11.70 10.90 600 0 0 0
PRE
27.2
27.2
26.97 27.16 26.97 2,000 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PSB
5.1
5.1
5.10 5.20 5.10 9,200 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.5
13.5
13.54 13.54 13.38 9,700 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
10.80 10.90 10.50 303,500 11,700 11,700 0.0
PSL
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PSW
7.3
7.3
7.41 7.51 7.32 14,500 0 0 0
PTB
35.9
35.9
35.26 35.94 35.26 16,900 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
23.8
23.8
23.80 23.80 23.80 200 0 0 0
PTL
1.9
1.9
2.07 2.07 1.93 53,500 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 8.70 100 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTV
5.5
5.5
5.50 5.60 5.30 12,400 0 0 0
PTX
15.7
15.7
19 19 15.70 1,600 0 0 0
PV2
1.9
1.9
2 2 1.80 132,900 0 0 0
PVB
24.2
24.2
24 24.60 23.80 109,900 2,900 0 0.1
PVC
13.2
13.2
12.80 13.60 12.80 597,000 0 0 0
PVD
20.0
20.0
19.59 20.25 19.59 7,235,100 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.9
5.9
5.90 6 5.90 50,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.2
64.2
65.00 65.00 64.21 8,600 0 0 0
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PVO
6.4
6.4
6.20 6.40 6.20 14,700 0 0 0
PVP
16.3
16.3
16.37 16.65 16.32 261,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.3
31.3
30.83 31.50 30.67 2,851,000 310,700 114,200 7.3
PVT
19.5
19.5
19.40 20 19.40 3,674,500 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
6.3
6.3
6.30 6.30 6.30 0 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
12.40 12.40 12 57,600 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
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
QCG
11.8
11.8
11.90 11.90 11.60 66,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
38.5
38.5
38.49 38.49 38.49 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
33
33
33 33 33 0 0 0 0
QNS
47.9
47.9
47.85 48.44 47.85 491,200 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
15.8
15.8
15.81 15.81 15.81 200 0 0 0
QPH
34
34
34 34 34 0 0 0 0
QSP
24.5
24.5
24.40 24.50 24.40 400 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 11.30 86,600 0 0 0
RAL
80.4
80.4
80.42 80.42 80.42 0 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5
5
5 5 5 0 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 2,200 0 0 0
REE
47.2
47.2
47.20 47.50 47.20 377,200 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
7.2
7.2
7.20 7.40 7.20 700 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 8.14 60,700 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 1,500 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
8.50 8.50 8.40 13,700 0 0 0
SAB
44.1
44.1
44.16 44.58 44.07 302,100 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
55
55
55 55 55 4,500 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.93 5.94 5.85 18,700 0 0 0
SAS
34.2
34.2
34.48 34.74 33.94 20,400 0 0 0
SAV
13.3
13.3
13.25 13.25 13.25 0 0 0 0
SB1
6.5
6.5
6.53 6.53 6.53 0 0 0 0
SBA
26.3
26.3
26.40 26.40 26 600 0 0 0
SBB
20.0
20.0
19.90 20.00 19.90 600 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 100 0 0 0
SBG
11.8
11.8
11.90 11.90 11.60 66,700 0 0 0
SBH
38.8
38.8
39 39 38.80 2,300 0 0 0
SBL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
5
5
5.20 5.20 4.90 960,300 0 0 0
SBT
21.3
21.3
21.25 21.25 21 546,400 0 0 0
SBV
6.3
6.3
6.20 6.30 6.14 3,700 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 3,700 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
61.5
61.5
61.50 61.60 61.50 27,600 0 0 0
SCI
11.1
11.1
10.80 11.10 10.80 23,700 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 700 0 0 0
SCL
21.5
21.5
22.20 22.20 21.50 17,900 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SCR
4.9
4.9
5 5.01 4.92 560,000 0 0 0
SCS
46.3
46.3
46.67 46.67 46.30 52,200 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 4,000 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 500 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
10.40 10.80 10.40 6,300 0 0 0
SDA
1.9
1.9
2.10 2.10 1.90 84,100 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 900 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 0 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
30.3
30.3
30.27 30.27 30.27 700 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
49.2
49.2
47.66 49.25 47.66 2,700 0 0 0
SEB
40.5
40.5
40.53 40.53 40.53 0 0 0 0
SED
15.8
15.8
15.80 15.80 15.80 1,200 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SFI
28.5
28.5
28.45 28.50 28.45 2,100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.8
12.8
13.10 13.20 12.80 8,000 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 2,300 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
9.16 9.16 9.16 300 0 0 0
SGN
55.6
55.6
55.80 55.90 55.60 2,800 0 0 0
SGP
22.2
22.2
22.40 22.40 22.10 11,000 0 0 0
SGR
10.8
10.8
10.96 10.96 10.83 37,500 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
13.2
13.2
13.30 13.50 12.40 6,900 0 0 0
SHA
3.9
3.9
3.84 3.85 3.80 3,500 0 0 0
SHB
13.4
13.4
13.35 13.40 13.20 34,925,900 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7
7
6.60 7 6.60 600 0 0 0
SHI
14.1
14.1
13.95 14.40 13.95 116,800 0 0 0
SHN
6.6
6.6
6 6.60 5.80 144,800 0 0 0
SHP
32.5
32.5
32.65 32.90 32.50 2,100 0 0 0
SHS
18.3
18.3
18.63 18.73 18.25 11,836,000 216,600 258,200 -0.8
SID
14
14
14 14 14 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.5
49.5
49.80 49.90 49.50 85,200 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SJD
14.1
14.1
14.10 14.10 14 49,000 0 0 0
SJE
12.4
12.4
12.50 12.50 12.30 28,200 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
47.90 48 47 9,600 0 0 0
SKG
8.4
8.4
8.36 8.40 8.32 10,100 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
23.4
23.4
23.40 23.40 23.40 1,000 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
149
149
149 149 149 400 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 7,200 0 0 0
SMC
10.4
10.4
10.50 10.50 10.35 162,800 0 0 0
SMN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SMT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
25.5
25.5
25.48 25.48 25.48 1,000 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
1.6
1.6
1.70 1.70 1.60 200 0 0 0
SRC
42.5
42.5
42.50 42.50 42.50 100 0 0 0
SRF
6.9
6.9
7.09 7.11 6.93 19,700 0 0 0
SSB
16.0
16.0
16.35 16.40 15.85 2,241,900 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7
7
7 7 7 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.5
21.5
21.66 21.78 21.42 10,590,400 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
3
3
2.95 3 2.90 45,700 0 0 0
STB
71
71
71.10 71.60 71 1,550,100 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
STG
38
38
38.55 38.55 38 200 0 0 0
STH
20.6
20.6
20.80 20.80 20.60 125,700 0 0 0
STK
9.0
9.0
9 9 8.95 8,500 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
21.2
21.2
21.24 21.53 21.24 3,800 0 0 0
SVD
4.5
4.5
4.20 4.50 4.20 7,500 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.70 2.80 2.60 110,200 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 100 0 0 0
SWC
24.3
24.3
24.20 24.90 24.10 1,200 0 0 0
SZB
39.8
39.8
39.18 39.81 39.18 800 0 0 0
SZC
20.3
20.3
20.20 20.39 20.20 143,900 0 0 0
SZE
6.7
6.7
6.75 6.75 6.66 1,500 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SZL
26.3
26.3
26.38 26.44 26.33 22,900 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.1
10.1
10.20 10.20 10 15,900 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.2
22.2
22.20 22.20 22.20 3,100 0 0 0
TAL
24.4
24.4
25.15 25.55 24.40 178,000 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
32.9
32.9
32.10 32.85 32.10 1,300 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
33.2
33.2
33.55 33.65 33.15 11,473,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.5
12.5
12.68 12.73 12.45 1,598,900 0 0 0
TCI
10.4
10.4
10.40 10.50 10.35 14,300 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 30 12,600 0 0 0
TCM
20.1
20.1
20.10 20.10 19.85 1,142,700 0 0 0
TCO
10.9
10.9
10.65 11.05 10.65 425,500 0 0 0
TCR
2.3
2.3
2.27 2.27 2.27 100 0 0 0
TCT
18.9
18.9
18.90 18.90 18.90 200 0 0 0
TCW
29.6
29.6
29.70 29.70 29.60 300 0 0 0
TCX
43.7
43.7
44 44.30 43.30 1,587,900 0 0 0
TD6
6.6
6.6
6.60 6.60 6.50 14,800 0 0 0
TDB
41
41
41 41 41 300 0 0 0
TDC
9.1
9.1
9.12 9.12 8.98 58,400 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.5
2.5
2.53 2.62 2.50 129,600 0 0 0
TDH
3.7
3.7
3.67 3.68 3.60 27,700 0 0 0
TDM
58.3
58.3
58.80 58.80 58.31 4,500 0 0 0
TDP
25.5
25.5
26.18 26.77 25.45 188,200 0 0 0
TDS
8
8
8.10 8.20 8 6,400 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 9,000 0 0 0
TDW
46.6
46.6
46.59 46.59 46.59 100 0 0 0
TED
65.5
65.5
65.50 65.50 65.50 100 0 0 0
TEG
5.9
5.9
5.68 5.96 5.68 8,800 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 0 0 0 0
TH1
5.2
5.2
5.20 5.20 5.20 100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
148.1
148.1
148.10 148.10 145 18,300 0 300 0.0
THG
33
33
33.25 33.25 33 7,000 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8.10 7.90 5,500 1,200 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 2,700 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.3
6.3
6.30 6.30 6.20 135,000 800 0 0.0
TIN
115.1
115.1
105 115.10 102 30,000 0 0 0
TIP
16.8
16.8
16.76 16.81 16.72 11,300 0 0 0
TIS
4.5
4.5
4.50 4.50 4.50 3,100 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9.1
9.1
9.20 9.20 9.10 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.1
12.1
12.06 12.06 12.06 1,800 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
8.5
8.5
8.51 8.51 8.45 96,900 0 0 0
TLG
47.7
47.7
48.05 48.05 47.61 55,700 0 0 0
TLH
4.4
4.4
4.37 4.38 4.36 222,300 0 0 0
TLP
6.9
6.9
6.80 6.90 6.80 700 0 0 0
TMB
50.5
50.5
51 51 50.50 600 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
46.5
46.5
44.85 47 44.85 1,800 0 0 0
TMS
34.6
34.6
34.63 34.63 34.63 100 0 0 0
TMT
11.3
11.3
11.30 11.30 11.20 25,700 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.7
12.7
12.90 12.90 12.72 400 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 27.78 100 0 0 0
TNG
17.7
17.7
17.66 17.85 17.57 324,900 0 47,500 -0.9
TNH
8.4
8.4
8.18 8.60 8.18 203,000 0 0 0
TNI
5.5
5.5
5.10 5.45 5.10 2,503,000 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
10.90 11.25 10.90 400 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
173.4
173.4
173.44 173.44 173.44 0 0 0 0
TOT
14.9
14.9
14.50 14.90 14.40 1,900 1,000 0 0.0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
13.6
13.6
13.64 13.81 13.56 6,449,600 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 9.80 800 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
38.5
38.5
39.63 39.63 38.46 4,500 0 0 0
TRC
19.7
19.7
19.70 19.80 19.61 41,900 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
11.50 11.70 11.40 3,300 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 1,200 0 0 0
TSA
15.4
15.4
15.40 15.45 15.30 52,700 0 0 0
TSB
20
20
21.90 21.90 20 2,200 100 1,000 0.0
TSC
2.2
2.2
2.22 2.23 2.07 152,100 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.7
19.7
20.72 20.72 19.69 1,000 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
11.8
11.8
10.50 11.80 10.50 37,700 0 0 0
TTA
11.8
11.8
11.45 11.90 11.45 776,900 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 0 0 0 0
TTD
101.5
101.5
99.47 101.46 99.47 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.1
2.1
2.09 2.09 2.03 421,700 0 0 0
TTG
12.6
12.6
12.90 12.90 12.60 1,800 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 60,100 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 5,000 0 0 0
TTN
13.4
13.4
13.50 13.60 13.20 11,100 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 100 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
20.8
20.8
21.51 21.51 20.77 21,300 0 0 0
TV2
27.5
27.5
27.30 27.90 26.95 188,600 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 0 0 0 0
TV4
13
13
13.10 13.20 13 7,400 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
7.52 7.80 7.52 29,800 0 0 0
TVC
9.5
9.5
9 9.70 9 471,700 0 0 0
TVD
9
9
9 9 8.90 12,000 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
11.0
11.0
11.12 11.12 10.93 232,400 0 0 0
TVS
15.1
15.1
14.81 15.37 14.49 1,084,500 0 0 0
TVT
14.7
14.7
15.20 15.85 14.65 400 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.70 4.90 4.70 300 0 0 0
TYA
16.5
16.5
16.50 16.50 16.50 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.80 2,700 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.32 0 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58
58
58 58 58 100 0 0 0
ULG
12.5
12.5
13.40 13.40 12.10 2,500 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.1
7.1
7.10 7.10 7.10 100 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 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 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 1,000 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
10.6
10.6
10.56 10.56 10.56 100 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
V68
16.3
16.3
16.30 16.50 16 9,800 0 0 0
VAB
11.3
11.3
11.40 11.40 11.25 502,400 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
11.4
11.4
11.60 11.60 11.30 45,800 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VBT
5
5
5.10 5.10 5 300 0 0 0
VC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VC2
4.4
4.4
4.30 4.40 4.30 57,800 0 0 0
VC3
24.6
24.6
24.65 24.65 24.37 1,228,200 9,200 11,700 -0.1
VC6
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VC7
8.1
8.1
8.10 8.10 7.90 60,200 0 0 0
VC9
4.6
4.6
4.60 4.60 4.50 1,100 0 0 0
VCA
6.4
6.4
6.10 6.44 6.10 1,400 0 0 0
VCB
60.6
60.6
60.79 60.99 60.50 2,209,800 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
295.10 297 294.60 3,600 0 0 0
VCG
18.4
18.4
18.21 18.84 18.08 5,104,100 0 0 0
VCI
25.1
25.1
25.25 25.40 25.05 5,103,400 0 0 0
VCK
32.8
32.8
33.20 33.40 32.70 3,174,900 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 400 0 0 0
VCP
23.9
23.9
24 24 23.70 7,300 0 0 0
VCR
42
42
42 42 42 600 0 0 0
VCS
35.1
35.1
35.60 35.60 35.10 10,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 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
8.9
8.9
8.90 8.90 8.90 21,900 0 0 0
VDN
33.4
33.4
33.50 33.50 33.40 200 0 0 0
VDP
39.8
39.8
37.00 39.78 37.00 1,300 0 0 0
VDS
16
16
15.80 16.25 15.60 2,563,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 300 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
2.90 2.90 2.90 5,500 0 0 0
VEA
35.1
35.1
35.10 35.10 34.90 130,400 0 0 0
VEC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VEF
81.9
81.9
81.40 82.30 80.80 4,300 0 0 0
VES
25
25
25 25 25 0 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.9
46.9
46.90 46.90 46.90 500 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 500 0 0 0
VFS
10.7
10.7
10.70 10.80 10.60 652,300 19,100 0 0.2
VGC
40.3
40.3
39.18 40.26 39.18 154,500 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
VGI
82.8
82.8
83.60 83.69 82.54 140,300 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.6
26.6
26.80 26.80 26.40 21,600 0 0 0
VGR
92.9
92.9
92.36 92.95 92.26 11,100 0 0 0
VGS
21
21
21.30 21.30 21 121,600 0 0 0
VGT
11.1
11.1
11.21 11.31 11.12 173,300 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 0 0 0 0
VHC
57.7
57.7
58.20 58.50 57.50 277,300 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 10,500 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 1.60 231,200 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.7
12.7
12.70 12.70 12.70 100 0 0 0
VHM
74.4
74.4
74.90 75.50 74.05 1,904,300 0 0 0
VIB
14.7
14.7
14.75 14.89 14.70 4,104,700 0 0 0
VIC
221
221
218.50 221.30 218.50 2,366,400 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.80 11,700 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 148,500 0 0 0
VIM
9.2
9.2
9.72 9.72 9.17 1,000 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.2
10.2
10.20 10.30 10.20 41,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.8
24.8
27.00 27.79 24.42 13,600 0 0 0
VIW
26
26
25.90 26.40 25.40 82,300 0 0 0
VIX
15.3
15.3
15.62 15.71 15.24 40,750,600 0 0 0
VJC
139
139
137.50 139 137.10 884,700 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
48.2
48.2
47.90 48.19 47.71 29,300 0 0 0
VLC
12.4
12.4
12.40 12.40 12.30 12,500 0 0 0
VLG
7.1
7.1
7.83 7.83 7.07 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15
15
14.40 15 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
3.8
3.8
3.70 3.80 3.70 3,800 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 600 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
13.70 13.90 13.70 1,600 0 0 0
VNC
36
36
36 36 36 0 0 0 0
VND
18.4
18.4
18.45 18.60 18.25 18,336,800 0 0 0
VNE
2.1
2.1
2.10 2.20 2 159,200 0 0 0
VNF
13.3
13.3
13.30 13.30 13.20 700 0 0 0
VNG
5.9
5.9
5.91 5.91 5.91 2,500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VNM
55.7
55.7
55.60 55.90 55.40 2,469,400 0 0 0
VNP
17.2
17.2
17.60 17.60 17.20 1,600 0 0 0
VNR
18.1
18.1
18.10 18.10 18.10 700 0 0 0
VNS
8.0
8.0
7.82 7.98 7.80 12,200 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
456
456
464.20 464.30 456 1,400 0 0 0
VOS
11.1
11.1
11.38 11.38 11.05 525,800 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.6
26.6
26.95 27.00 26.56 9,817,200 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.3
21.3
21.40 21.40 21.20 7,200 0 0 0
VPG
2.2
2.2
2.26 2.26 2.13 611,800 0 0 0
VPH
3.5
3.5
3.59 3.59 3.44 13,300 0 0 0
VPI
57.3
57.3
55.91 57.27 55.45 598,000 0 0 0
VPL
83.2
83.2
82.10 83.90 81.90 820,500 0 0 0
VPR
7.6
7.6
7.17 7.61 7.17 8,400 0 0 0
VPS
9.0
9.0
9.01 9.01 8.54 14,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.9
27.9
28.20 28.35 27.75 1,143,900 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.1
12.1
12.10 12.10 11.35 300 0 0 0
VRE
26.9
26.9
27.10 27.40 26.80 2,651,800 0 0 0
VRG
14.4
14.4
14.10 14.40 14.10 1,400 0 0 0
VSA
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VSC
16.8
16.8
17.35 17.40 16.75 5,688,200 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 0 0 0 0
VSF
25.5
25.5
25.60 25.70 25.30 24,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
41.02 41.02 40.97 3,100 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
14.4
14.4
14.90 15.20 14.40 300 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 100 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
11.9
11.9
11.89 11.89 11.89 1,000 0 0 0
VTC
9.9
9.9
9.89 9.89 9.89 200 0 0 0
VTD
4.5
4.5
4.60 4.60 4.40 32,900 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
39.9
39.9
39.68 41.45 38.99 8,500 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 40,100 0 0 0
VTP
53.9
53.9
53.85 54.96 53.85 272,200 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.7
10.7
10.50 10.70 10.50 13,700 0 0 0
VTV
13.6
13.6
13.80 13.80 13.20 11,100 0 2,000 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.40 1,005,800 0 1,100 0.0
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
84.5
84.5
85.90 86.50 83.50 104,200 0 0 0
VW3
9
9
9.20 9.20 9 2,000 0 0 0
VWS
21
21
21 21 21 500 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 0 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7
7
7 7.10 6.80 28,800 0 0 0
WTC
9.1
9.1
9.21 9.21 9.11 200 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10.10 10 25,100 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 100 0 0 0
XPH
15.5
15.5
15.50 15.50 15.50 10,700 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 3,700 0 0 0
YEG
8.9
8.9
9.07 9.10 8.90 439,800 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
307
307
306.64 307.46 305.70 50,848,092 1,165,923 2,445,340 -21.4
129
129
128.13 129.03 128.13 22,529,956 117,285 227,407 -5.7
1,987
1,987
1,988.26 1,995 1,983.52 188,351,500 13,827,991 20,980,423 -208.3
1,841
1,841
1,843.01 1,850.56 1,838.34 497,843,400 31,044,172 47,332,876 -453.7

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