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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/07/2026

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 14/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.5
29.5
29.50 29.50 29.50 5,400 0 0 0
AAA
6.9
6.9
6.92 6.96 6.85 595,000 50,400 14,400 0.3
AAH
2.4
2.4
2.40 2.40 2.30 226,800 0 0 0
AAM
6.4
6.4
6.04 6.52 6.04 6,100 0 0 0
AAN
15.7
15.7
15.65 15.65 15.55 74,100 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 634,500 0 0 0
AAT
2.7
2.7
2.70 2.72 2.66 23,800 0 5,000 0.0
AAV
6.8
6.8
6.70 6.80 6.60 389,100 0 0 0
ABB
17
17
17 17 16.50 2,606,400 24,900 150,000 -2.1
ABC
10
10
10 10 10 5,500 0 0 0
ABI
19.3
19.3
19.20 19.30 18.80 17,700 0 0 0
ABR
11.2
11.2
11.20 11.20 11.20 300 0 0 0
ABS
3.5
3.5
3.31 3.45 3.30 1,611,100 0 0 0
ABT
50.3
50.3
51.20 51.20 50.30 22,600 0 1,100 -0.1
ABW
13.8
13.8
14.10 14.10 13.50 437,300 0 0 0
ACB
22.9
22.9
22.35 23.10 22.30 18,290,500 1,926,600 751,300 26.7
ACC
9.3
9.3
9.27 9.27 9.27 34,700 0 0 0
ACE
35.1
35.1
35.07 35.07 35.07 0 0 0 0
ACG
32.4
32.4
32.40 32.40 32.40 5,000 0 0 0
ACL
12.8
12.8
11.95 12.75 11.95 4,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 700 0 0 0
ACV
42.8
42.8
42.60 43 42.30 268,200 300 0 0.0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ADP
23.1
23.1
23 23.05 23 3,000 0 300 0.0
ADS
7.6
7.6
7.50 7.70 7.45 169,900 0 0 0
AFX
10.1
10.1
10.15 10.15 10 87,300 0 0 0
AG1
10.8
10.8
10.80 10.80 10.80 11,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.45 10.45 10.32 112,600 100 0 0.0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
34
34
34 34 34 200 0 0 0
AGR
13.8
13.8
13.58 13.92 13.54 512,700 46,000 8,800 0.5
AGX
138.6
138.6
150.80 150.80 138.56 700 0 0 0
AIC
8
8
8 8 8 500 0 0 0
AIG
42.6
42.6
42.20 42.63 41.77 34,400 0 0 0
ALC
22
22
22 22.10 21.50 10,700 0 1,100 0.0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.7
6.7
6.90 7 6.70 43,000 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMP
15.2
15.2
15 15.20 15 11,700 0 0 0
AMS
6.8
6.8
6.62 6.81 6.62 22,200 0 0 0
AMV
1.4
1.4
1.40 1.50 1.30 84,000 0 0 0
ANI
46
46
46 46 46 400 0 0 0
ANT
25
25
25.85 26 25 24,300 0 100 0.0
ANV
18.8
18.8
18.60 19.20 18.60 336,700 23,100 35,200 -0.2
APC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
APF
46.9
46.9
46.90 47 46 25,900 0 0 0
APG
5.0
5.0
4.95 5.04 4.87 190,800 6,000 0 0.0
APH
5.6
5.6
5.56 5.58 5.47 84,200 3,900 0 0.0
API
6
6
6.10 6.10 5.90 24,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.50 4.20 3.50 900 0 0 0
APS
6.8
6.8
6.60 6.90 6.50 253,200 0 7,000 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6.2
6.2
6.14 6.24 6.12 702,700 55,000 400 0.3
ASP
9.2
9.2
9.30 9.30 8.91 63,100 6,800 0 0.1
AST
63
63
63 63 63 3,300 3,000 0 0.2
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
40.0
40.0
39.96 39.96 39.96 500 0 0 0
AVG
8.5
8.5
8.50 8.60 8.40 22,900 0 0 0
BAB
11.3
11.3
11.10 11.40 11.10 8,500 2,300 0 0.0
BAF
29.8
29.8
29.70 29.85 29.60 1,096,300 43,100 262,100 -6.5
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
7.6
7.6
7.60 7.60 7.60 3,200 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 3,700 0 0 0
BBT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCA
21
21
20.90 21 20.90 400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.7
6.7
6.70 6.70 6.60 55,000 1,000 800 0.0
BCE
6.9
6.9
6.87 6.87 6.87 234,200 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
47.1
47.1
45.85 47.05 45.80 314,500 39,200 4,300 1.6
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34
34
39 40.40 32.30 4,200 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 0 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
53.4
53.4
51.75 53.71 51.00 415,600 28,500 18,500 0.6
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
22
22
22 22 22 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
19.1
19.1
19.10 19.10 19.10 100 0 0 0
BHI
6
6
6 6 6 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.04 28.04 28.04 700 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
20.9
20.9
21.25 21.30 20.92 50,600 2,100 17,400 -0.3
BID
37.2
37.2
36.96 37.47 36.45 2,737,300 34,700 419,300 -15.3
BIG
4.5
4.5
4.50 4.70 4.50 261,500 0 0 0
BIO
12
12
12 12 12 200 0 0 0
BKC
14.5
14.5
15.15 15.15 14.38 3,500 0 0 0
BKG
2.3
2.3
2.30 2.30 2.23 85,200 0 0 0
BLF
2.8
2.8
2.80 2.80 2.80 200 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
21.4
21.4
21.40 21.40 21.40 100 0 0 0
BMC
12.3
12.3
12.35 12.35 12.05 5,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.3
13.3
13.08 13.32 12.93 39,900 9,300 100 0.1
BMJ
11
11
10 11 10 5,100 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BMP
150.9
150.9
148.60 151.80 148.60 199,800 147,500 36,500 16.7
BMS
14.1
14.1
14.30 14.30 13.80 117,600 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BNW
28.2
28.2
26.80 28.20 26.50 15,600 0 0 0
BOT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
17.1
17.1
17.07 17.07 17.07 0 0 0 0
BRS
24.5
24.5
23.32 24.45 23.32 1,400 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
9.4
9.4
9.40 9.40 9.40 500 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
33
33
32.60 33.50 32.50 414,200 3,300 35,400 -1.1
BSL
13.2
13.2
12.50 14.30 12.50 17,900 0 0 0
BSP
13.5
13.5
13.50 13.50 12.50 16,900 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
26.9
26.9
26.06 27.14 25.91 18,606,700 3,561,900 820,300 73.4
BT1
11.5
11.5
11.50 11.50 11.50 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
20.2
20.2
20.18 20.18 20.18 0 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.6
7.6
7.62 7.69 7.62 8,800 0 0 0
BTS
5
5
5 5 4.80 7,100 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.7
15.7
14.78 15.70 14.78 300 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
58.6
58.6
57.50 59 57.50 327,600 139,300 17,900 7.1
BVL
12.6
12.6
12.60 12.60 12.60 400 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
33.5
33.5
33.50 33.70 32.40 1,045,500 0 61,200 -2.0
BWA
11
11
11 11 11 0 0 0 0
BWE
44.3
44.3
44.23 44.32 44.03 130,800 47,000 1,200 2.1
BWS
33
33
31 33 31 300 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 100 0 0 0
C32
18
18
16.60 18.10 16.60 1,100 100 0 0.0
C47
9.3
9.3
9.23 9.68 9.23 73,400 0 0 0
C4G
6.4
6.4
6.40 6.50 6.40 152,600 0 0 0
C69
20.2
20.2
19.70 20.60 19.40 1,136,300 44,000 39,800 0.1
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.9
5.9
5.90 5.90 5.90 300 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.7
47.7
47.80 47.80 47 10,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.9
14.9
14.70 15 14.60 19,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 0 0 0 0
CC1
28.6
28.6
28.57 28.57 28.57 400 0 0 0
CCA
13
13
13 13 13 300 0 0 0
CCC
7.5
7.5
7.48 7.48 7.48 0 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCL
4.2
4.2
4.05 4.18 4.05 20,000 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
14
14 14 14 700 0 0 0
CCS
7.3
7.3
7.70 7.70 7.30 5,400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.8
18.8
18.40 19 18.40 228,100 6,600 12,500 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.6
26.6
26.70 26.90 26.50 5,200 0 600 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
CDR
4.4
4.4
4.20 4.40 4.20 300 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
14.3
14.3
13.80 14.40 13.70 4,607,400 43,500 70,000 -0.4
CET
3.9
3.9
3.90 3.90 3.90 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
3.2
3.2
3.20 3.20 3.20 100 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 0 0 0 0
CHP
25.8
25.8
25.97 25.97 25.83 1,200 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 400 0 0 0
CIA
9
9
9 9 9 0 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.3
7.3
6.86 7.25 6.83 14,100 0 0 0
CII
16.5
16.5
16.30 16.70 16.10 6,151,000 204,900 3,300 3.3
CIP
1.8
1.8
1.70 1.80 1.60 1,900 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
52.9
52.9
52.99 52.99 52.90 3,000 0 0 0
CKD
23
23
22.60 23 22.60 1,300 0 0 0
CKG
6.6
6.6
6.69 6.70 6.50 10,300 0 0 0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
52
52
52 52 52 0 0 0 0
CLH
20
20
20.20 20.20 20 2,400 0 0 0
CLI
26
26
26 26.10 25.80 39,400 0 0 0
CLL
27.3
27.3
27.54 27.59 27.27 2,100 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
41.4
41.4
41.40 41.40 41.40 6,500 0 0 0
CLX
13.6
13.6
13.64 13.74 13.64 108,900 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 2,500 0 0 0
CMD
18
18
18.50 18.50 18 600 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
26.3
26.3
26.30 26.50 26 136,100 2,300 0 0.1
CMI
1
1
1 1 1 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CMN
22
22
22.20 22.30 22 2,700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.30 6.50 6.20 24,100 0 0 0
CMT
12
12
12 12 12 0 0 0 0
CMV
8.0
8.0
7.98 7.98 7.98 0 0 0 0
CMW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CMX
5.3
5.3
5.31 5.39 5.29 10,000 1,000 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
29.80 30.50 29.80 1,000 0 0 0
CNG
21.0
21.0
20.60 21.45 20.60 5,000 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 800 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 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
30.7
30.7
30.70 30.80 30.50 27,200 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
6
6
6 6.02 5.96 770,200 7,500 5,700 0.0
CRE
6.9
6.9
6.72 6.91 6.72 171,000 0 7,700 -0.1
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
12
12
11.50 12 11.20 38,500 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
14.4
14.4
14.40 14.40 14.25 146,800 16,400 0 0.2
CST
10.5
10.5
10.40 10.50 10.30 3,300 0 0 0
CSV
22.7
22.7
22.75 22.80 22.20 191,800 35,500 0 0.8
CT3
7.2
7.2
7.20 7.20 7.20 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 1,200 0 0 0
CTD
67.5
67.5
67.60 67.80 66.40 473,900 182,400 83,800 6.6
CTF
17.1
17.1
17.15 17.15 16.70 403,900 22,900 900 0.4
CTG
32.1
32.1
32.06 32.30 31.61 11,189,700 935,700 4,246,100 -107.1
CTI
17.8
17.8
17.36 17.82 17.36 121,100 10,000 2,300 0.1
CTP
7.7
7.7
7.60 7.70 7.40 56,900 0 0 0
CTR
72.5
72.5
72.20 73 72.10 187,000 1,100 117,700 -8.4
CTS
27.2
27.2
27 27.15 26.05 1,881,000 199,800 72,800 3.4
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
5.3
5.3
5.40 5.40 5.30 8,400 0 0 0
CVN
1.6
1.6
1.50 1.70 1.50 311,400 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.7
10.7
10.72 10.72 10.72 200 0 0 0
D2D
24.4
24.4
23.94 24.52 23.94 26,400 3,300 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.9
2.9
2.85 2.90 2.85 8,000 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DBC
17.3
17.3
16.80 17.40 16.80 1,585,400 226,600 76,100 2.6
DBD
49.1
49.1
48.86 49.06 48.10 33,800 100 1,000 0.0
DBM
24.6
24.6
24.63 24.63 24.63 100 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 119,300 0 0 0
DC1
6.1
6.1
6 6.10 6 600 0 0 0
DC2
5.7
5.7
5.70 5.70 5.70 2,100 0 0 0
DC4
7.0
7.0
7 7.03 6.92 184,300 10,500 0 0.1
DCF
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.5
38.5
37.80 38.50 37.20 460,600 0 0 0
DCM
33.7
33.7
32.80 33.90 32.70 2,667,300 483,000 169,200 10.5
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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
135
135
135 135 135 0 0 0 0
DDB
9.8
9.8
9.60 9.80 9.60 24,000 0 0 0
DDG
1.1
1.1
1.20 1.20 1.10 924,500 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
10.2
10.2
9.50 10.20 9.50 3,100 0 0 0
DDV
21.8
21.8
21.60 21.90 21.50 145,500 0 0 0
DFC
29
29
29.10 29.20 29 2,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.5
40.5
40.50 40.72 40.37 348,100 0 25,700 -1.2
DGT
3.7
3.7
3.70 3.70 3.60 63,700 1,000 0 0.0
DGW
38.1
38.1
37.56 38.14 37.17 357,600 36,600 17,900 0.7
DHA
46.8
46.8
45.95 47.10 45.95 10,300 100 800 0.0
DHB
10.7
10.7
10.10 10.80 10.10 2,500 0 0 0
DHC
30.8
30.8
31.08 31.08 30.69 189,000 6,600 121,900 -3.6
DHD
28
28
28 28 28 100 0 0 0
DHG
88.1
88.1
87.28 88.42 87.09 4,500 500 800 0.0
DHM
6.4
6.4
6.30 6.40 6.30 42,600 0 0 0
DHN
19.2
19.2
19.19 19.19 19.19 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 500 0 0 0
DHT
57.7
57.7
58.09 58.64 56.55 500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.9
11.9
11.93 12.03 11.75 6,116,400 284,500 197,900 1.1
DIH
7.7
7.7
7.70 7.70 7.70 100 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
4.8
4.8
4.80 4.90 4.70 143,000 3,700 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.4
2.4
2.45 2.49 2.39 1,513,900 126,000 0 0.3
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
9.50 9.50 9.50 800 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
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
8
8
8.30 8.30 8 500 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
18.7
18.7
18.70 18.70 18.70 100 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
19 20.50 19 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.2
31.2
31.21 31.21 31.21 4,800 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DP1
27.3
27.3
27.29 27.29 27.29 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62.7
62.7
62 62.70 61.90 4,800 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
DPG
33.7
33.7
33 33.65 32.70 238,100 12,500 14,900 -0.1
DPH
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DPM
22.8
22.8
22.33 22.85 22.00 6,483,400 929,600 350,200 13.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.2
38.2
37.75 38.35 37.60 164,100 34,500 1,000 1.3
DQC
9.5
9.5
9.22 9.55 9.22 4,600 0 0 0
DRC
11.3
11.3
11.45 11.45 11.20 149,600 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 100 0 0 0
DRH
1.8
1.8
1.75 1.80 1.75 124,100 0 0 0
DRI
12.3
12.3
11.94 12.41 11.94 170,400 0 0 0
DRL
42.5
42.5
42.31 42.50 42.02 2,900 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
12.2
12.2
12.20 12.20 12.05 49,400 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.7
22.7
22.35 22.65 22.20 534,500 107,000 0 2.4
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14
14
13.90 14 13.70 37,000 0 0 0
DSN
37
37
37 37 37 1,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12
12
11.20 12 10.70 107,800 0 0 0
DTA
3.6
3.6
3.55 3.55 3.55 0 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.6
13.6
13.80 13.80 13.50 66,000 0 0 0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
1.90 2 1.90 8,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11 3,700 0 0 0
DTL
10
10
10 10 10 600 0 0 0
DTP
75.6
75.6
75.58 75.58 75.58 0 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
6.1
6.1
6.10 6.10 6 17,000 0 0 0
DVN
18.8
18.8
18.71 18.90 18.52 44,100 0 0 0
DVP
70.0
70.0
68.62 70.16 68.62 11,900 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
13.1
13.1
13.13 13.13 13.13 0 0 0 0
DXG
12.3
12.3
12.10 12.45 12 10,039,200 273,800 1,105,200 -10.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
13 13 12.80 136,200 5,000 100 0.1
DXS
7.2
7.2
7.01 7.18 6.90 1,824,900 243,700 2,000 1.7
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 300 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.4
22.4
22.40 22.40 22.40 0 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
19.5
19.5
19.30 19.55 19.05 2,695,300 171,800 704,200 -10.3
EIC
19
19
19 19 19 1,100 0 0 0
EID
20.4
20.4
20.40 20.40 20.40 200 0 0 0
EIN
2
2
1.90 2 1.80 3,700 0 0 0
ELC
16.1
16.1
16.23 16.32 16.08 182,300 37,100 2,600 0.6
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 0 0 0 0
EMS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.8
8.8
8.86 8.86 8.80 700 0 0 0
EVF
12.9
12.9
12.85 12.85 12.70 1,154,200 0 8,300 -0.1
EVG
5.0
5.0
5.09 5.09 5.01 408,000 27,300 8,000 0.1
EVS
5.4
5.4
5.30 5.50 5.20 52,600 4,100 0 0.0
F88
76
76
75 76.20 73.30 90,500 42,600 2,000 3.1
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
3.18 3.19 3.15 12,000 100 0 0.0
FCN
11.3
11.3
11.25 11.35 11.05 204,200 22,200 800 0.2
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.6
22.6
22.55 22.55 22.55 0 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
15.9
15.9
16.60 16.60 15 12,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.8
4.8
4.87 4.95 4.81 65,900 300 500 0.0
FIT
3.5
3.5
3.57 3.58 3.40 159,100 0 0 0
FMC
34.3
34.3
34.50 34.50 33.75 14,700 0 1,700 -0.1
FOC
61.8
61.8
62.14 62.14 61.11 12,900 0 0 0
FOX
68
68
68.20 68.60 67.80 45,800 0 0 0
FPT
63.9
63.9
63.91 64.45 63.64 6,626,800 458,200 1,618,000 -81.6
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
113.6
113.6
110 114.90 110 95,800 26,000 20,900 0.6
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
38.2
38.2
39.07 39.07 38.16 600 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
25.7
25.7
25.50 26.05 25 1,087,500 121,400 95,700 0.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
9.60 9.80 9.50 67,300 0 0 0
GAS
76.3
76.3
74.34 76.58 73.86 2,251,800 417,400 110,900 23.8
GCB
6.9
6.9
5.90 6.90 5.90 300 0 0 0
GCF
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GDA
11.9
11.9
12.18 12.18 11.90 22,400 0 0 0
GDH
8.2
8.2
7.80 8.20 7.70 21,700 0 0 0
GDT
16.5
16.5
16.50 16.50 16.20 6,500 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
81.2
81.2
79.76 81.55 79.76 1,024,500 129,700 13,400 9.5
GEG
13.1
13.1
13 13.15 12.90 123,000 0 9,500 -0.1
GEL
28.6
28.6
27.55 28.60 27.55 1,694,200 321,200 63,500 7.2
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
26.5
26.5
26 26.75 25.95 9,120,500 718,000 565,400 4.1
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
25.5
25.5
25.80 25.80 25.50 5,100 0 0 0
GIC
12.4
12.4
11.30 12.40 11.30 3,300 100 100 0
GIL
9.2
9.2
9.22 9.22 9.22 155,500 1,000 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
23.9
23.9
23.90 23.90 23.90 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GMD
51.7
51.7
50.20 51.87 50 2,417,600 508,400 288,800 17.0
GMH
7.3
7.3
7.30 7.30 7.30 200 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 100 0 0 0
GND
26.8
26.8
26.80 26.80 26.80 100 0 0 0
GPC
2
2
1.90 2 1.90 700 0 0 0
GSM
27.1
27.1
27.22 27.31 27.04 9,600 0 0 0
GSP
10.0
10.0
9.73 9.95 9.73 6,000 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
GTD
150.5
150.5
150.50 150.50 150.50 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
30.5
30.5
29.70 30.60 29.70 1,379,100 307,900 18,800 8.7
GVT
78
78
78 78 78 0 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 100 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 0 0 0 0
HAG
14.7
14.7
14.55 14.65 14.40 1,713,800 92,600 1,400 1.3
HAH
48.8
48.8
49 49.15 48.55 295,000 1,200 91,600 -4.4
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
7.29 7.29 7.05 93,000 0 0 0
HAR
3.2
3.2
3.19 3.20 3.14 32,700 0 0 0
HAS
8.3
8.3
7.80 8.34 7.28 14,300 6,600 7,700 0.0
HAT
27.4
27.4
27.35 27.44 27.35 200 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.3
9.3
9.20 9.35 9.19 195,300 2,900 1,000 0.0
HBC
4.8
4.8
4.80 4.80 4.70 362,900 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HBH
5.1
5.1
5.08 5.08 5.08 0 0 0 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 20.85 700 0 0 0
HCD
6.7
6.7
6.65 6.68 6.49 34,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.4
23.4
23.50 23.84 23.28 3,559,300 375,100 118,400 7.0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.5
8.5
8.50 8.70 8.50 1,300 0 0 0
HD6
8.2
8.2
8.30 8.30 8.20 1,200 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HDB
21.4
21.4
21.24 21.44 21 9,627,000 895,500 433,600 12.3
HDC
14.4
14.4
14.25 14.60 14 976,800 101,500 14,000 1.3
HDG
19.2
19.2
18.75 19.35 18.75 1,249,900 320,500 109,600 4.0
HDM
33.5
33.5
33.50 33.50 33.50 400 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.6
31.6
31.70 31.70 31.60 2,500 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
11.3
11.3
11.30 11.30 11.30 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
144.3
144.3
140.57 144.42 140.57 1,400 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
76
76
76 76 76 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 61,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.5
13.5
13.52 13.62 13.43 492,300 52,400 1,000 0.7
HHS
11.1
11.1
10.60 11.25 10.50 1,483,600 61,600 19,100 0.5
HHV
10.7
10.7
10.40 10.65 10.30 2,654,900 1,286,300 500 13.6
HID
3.9
3.9
4.03 4.03 3.88 410,300 16,800 2,600 0.1
HII
5.6
5.6
5.56 5.68 5.55 213,100 3,600 0 0.0
HIO
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 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
14.80 15 13.80 6,000 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
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HLD
13.6
13.6
14.07 14.07 13.49 15,900 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
10.8
10.8
10.65 10.80 10.60 10,800 0 200 0.0
HMD
16
16
16 16 16 200 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
17.30 18 17.30 1,500 0 0 0
HMR
9.8
9.8
9.60 9.80 9.40 900 0 0 0
HMS
31.8
31.8
31.60 31.80 31.50 4,000 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 300 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.3
9.3
9.48 9.48 9.29 900 0 0 0
HNF
24.9
24.9
25 25 21.20 46,700 0 0 0
HNG
7
7
7 7 6.90 1,021,100 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.8
7.8
7.90 8 7.80 313,200 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
3.90 4.10 3.80 3,300 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32.9
32.9
33.15 33.15 32.30 20,300 2,100 15,400 -0.4
HPB
17.9
17.9
20 20 17.90 1,100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
22.5
22.5
22.30 22.50 22 22,481,900 2,311,300 4,499,000 -49.0
HPH
14
14
14 14 14 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
65.7
65.7
65.65 65.65 65.65 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 500 0 0 0
HPW
25.6
25.6
25.60 25.60 25.60 0 0 0 0
HPX
4.3
4.3
4.34 4.35 4.22 893,000 100 20,400 -0.1
HQC
2.5
2.5
2.45 2.47 2.43 1,273,500 0 0 0
HRB
26.5
26.5
26.45 26.45 26.45 300 0 0 0
HRC
38.6
38.6
36.15 38.60 36.15 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.25 11.60 11.25 2,242,100 87,100 4,400 0.9
HSL
9.5
9.5
10.20 10.20 9.49 1,114,000 800 4,700 0.0
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
4.10 4.20 4 31,200 0 0 0
HT1
12.4
12.4
12.26 12.46 12.17 206,200 51,100 1,900 0.6
HTC
31.9
31.9
35.65 36.14 31.88 1,100 0 0 0
HTE
2.8
2.8
2.90 2.90 2.80 8,200 0 0 0
HTG
34.6
34.6
34.65 34.73 34.57 8,700 0 0 0
HTI
19.1
19.1
18.80 19.40 18.80 6,800 0 1,800 0.0
HTL
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HTM
9.6
9.6
10 10 9.10 600 0 0 0
HTN
4.6
4.6
4.67 4.67 4.56 86,000 2,600 1,400 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.4
12.4
12.18 12.36 12.18 600 0 0 0
HU1
5.7
5.7
5.67 5.67 5.67 1,000 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 1,500 0 0 0
HU4
8.4
8.4
8.66 8.66 8.39 30,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HUB
11.2
11.2
11.04 11.17 11.04 700 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15 15.20 14.70 1,459,400 52,800 0 0.8
HVA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HVH
10.1
10.1
10.10 10.10 10 128,100 8,300 6,500 0.0
HVN
24.9
24.9
24.60 25 23.90 1,982,400 657,700 13,200 15.9
HVT
24.2
24.2
24.30 24.30 24 3,500 0 0 0
HVX
2.3
2.3
2.30 2.40 2.30 4,100 0 0 0
HWS
14.4
14.4
14.36 14.36 14.36 800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.60 28.50 2,400 0 0 0
ICF
1.6
1.6
1.60 1.70 1.60 12,800 0 0 0
ICG
15.2
15.2
15.20 15.20 14.80 14,800 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.7
26.7
26.54 26.74 26.54 1,200 0 0 0
ICT
16.4
16.4
16.40 16.78 16.40 4,200 0 0 0
IDC
33.4
33.4
31.50 33.60 31.50 1,288,600 305,000 138,500 6.4
IDI
5.3
5.3
5.33 5.39 5.20 381,400 7,600 2,100 0.0
IDJ
4.1
4.1
4.20 4.20 4 289,600 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.9
21.9
21.80 21.90 21.60 2,500 200 0 0.0
IFS
15.7
15.7
15.68 15.68 15.68 2,000 0 2,000 0.0
IJC
8.2
8.2
8.06 8.24 7.99 1,587,400 7,500 0 0.1
ILA
8.2
8.2
7.30 8.20 7.30 194,700 0 0 0
ILB
19.9
19.9
19.86 20.00 19.86 3,600 0 0 0
ILC
5.8
5.8
6.50 6.50 5.80 300 0 0 0
ILS
21
21
21.40 23.80 20.80 10,500 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39
39
39.40 39.40 39 8,900 0 1,600 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.6
36.6
36.60 36.60 36.60 200 0 0 0
IPA
13.3
13.3
13.04 13.39 12.96 71,600 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
23.5
23.5
23.51 23.51 23.51 100 0 0 0
IST
33.6
33.6
32.96 34.51 32.96 2,200 0 100 0.0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.3
10.3
10.32 10.32 10.23 23,100 0 0 0
ITD
12.8
12.8
12.80 12.80 12.80 1,100 0 0 0
ITQ
2.8
2.8
2.60 2.80 2.60 525,400 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
6.7
6.7
6.66 6.66 6.26 74,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.25 3.29 3.23 46,600 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.5
28.5
27.70 28.60 27.70 997,000 109,200 224,600 -3.3
KCB
9.8
9.8
11 11 9 21,600 100 0 0.0
KDC
50
50
49.70 50 49.30 68,900 500 400 0.0
KDH
18.1
18.1
18 18.14 17.68 3,268,600 435,100 837,600 -7.9
KDM
20.8
20.8
20.70 20.80 20.70 2,900 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 600 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
4.99 5.05 4.91 5,545,300 20,600 4,200 0.1
KHP
9.8
9.8
9.61 9.81 9.61 6,300 0 0 0
KHS
12.1
12.1
12.10 12.10 12.10 200 0 0 0
KHW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
KHX
17.5
17.5
17.50 17.50 17.50 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 600 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.6
12.6
12.35 12.70 12.35 719,000 173,800 25,500 1.9
KMR
2.5
2.5
2.46 2.48 2.45 6,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38.1
38.1
38.05 38.05 37.50 168,600 0 2,900 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.0
14.0
13.85 14.05 13.80 508,600 12,200 0 0.2
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
77.6
77.6
76.40 78.50 76.10 161,300 17,600 200 1.3
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
101.5
101.5
102.40 102.40 100 42,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.8
19.8
19.57 19.76 17.92 3,100 0 0 0
KTS
24
24
24 24 24 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 1 132,100 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 0 0 0 0
L12
4.0
4.0
4.49 4.49 3.95 10,100 0 0 0
L14
20
20
19.20 20 19 39,300 0 2,100 0.0
L18
16.9
16.9
16 17.10 16 15,300 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
23.7
23.7
24.50 24.50 22.50 496,500 0 0 0
L43
2
2
2 2 2 200 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 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
20.55 20.55 20.55 0 0 0 0
LAI
9.1
9.1
9 9.08 9 11,100 0 0 0
LAS
12.6
12.6
12.58 12.67 12.49 123,300 0 6,100 -0.1
LAW
25.1
25.1
25.10 25.10 25.10 0 0 0 0
LBE
14.1
14.1
14.10 14.20 14 11,300 100 900 0.0
LBM
29.0
29.0
28.80 28.95 28.50 5,700 400 400 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.3
8.3
8.20 8.30 8.19 358,900 40,300 600 0.3
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.89 2.98 2.88 615,200 61,700 600 0.2
LDP
8
8
7.90 8 7.90 14,400 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.05 5.16 5.01 16,800 0 0 0
LHC
46.9
46.9
46.50 46.90 44.20 4,200 0 0 0
LHG
26.7
26.7
26.69 26.69 26.04 85,100 2,300 1,600 0.0
LIC
29.7
29.7
29.50 29.70 29.50 7,500 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 32,300 0 0 0
LIX
26.3
26.3
26.55 26.55 26 21,700 3,000 0 0.1
LKW
33.0
33.0
32.99 32.99 32.99 2,100 0 0 0
LLM
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
15.3
15.3
15.32 15.32 15.32 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
8
8
8.10 8.10 8 10,000 0 0 0
LNC
4.6
4.6
4.63 4.63 4.63 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
51.5
51.5
51.70 52.50 50.10 2,294,600 300,100 112,300 9.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.6
6.6
6.69 6.69 6.60 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
34.50 35 33.80 11,900 0 0 0
LSS
8.3
8.3
8.20 8.30 8.12 48,100 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
21.7
21.7
21.70 21.70 21.70 700 0 0 0
MA1
31
31
31 31 31 100 0 0 0
MAC
13
13
12 13 12 3,300 100 0 0.0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.4
20.4
19.99 20.45 19.99 12,268,700 1,916,500 2,630,900 -17.1
MBG
2.6
2.6
2.70 2.70 2.60 69,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
19.67 20.05 19.29 8,227,000 87,000 423,600 -7.0
MBT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 17,800 0 0 0
MCG
2.6
2.6
2.50 2.60 2.50 6,900 0 0 0
MCH
137.9
137.9
131.94 137.86 131.94 369,600 153,100 11,100 19.6
MCM
28.7
28.7
28.50 29.20 28.20 37,800 1,900 0 0.1
MCO
5.3
5.3
5.10 5.30 5.10 200 0 0 0
MCP
27.4
27.4
27.20 27.35 27 28,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.86 8.86 7.37 5,500 0 0 0
MDF
4.9
4.9
4.80 5.10 4.80 5,200 0 0 0
MDG
37
37
36.95 37 36.95 200 0 0 0
MEC
2
2
2 2 2 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32
32
32.30 32.30 31.80 3,600 0 0 0
MGC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
MGG
23
23
23 23 23 1,900 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26.3
26.3
26.30 26.30 26.30 0 0 0 0
MHC
8.9
8.9
9.05 9.05 8.86 9,200 0 0 0
MIC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.48 16.72 16.44 266,900 192,000 22,700 3.0
MKP
26
26
26 26 26 200 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
16.3
16.3
16.30 16.30 16.30 800 0 0 0
MML
28.9
28.9
28.20 28.90 28.20 12,600 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
15.6
15.6
15.60 15.70 15.20 11,700 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.25 13.50 13.21 7,768,000 1,694,700 729,900 15.6
MSH
32.0
32.0
31.75 32 31.75 65,800 0 16,300 -0.5
MSN
68.4
68.4
67.30 68.40 67.10 2,364,800 820,000 558,200 17.8
MSR
35.4
35.4
35.16 35.65 34.77 406,600 0 0 0
MST
10.1
10.1
10 10.30 9.90 2,346,700 69,500 57,600 0.1
MTA
11.8
11.8
11.78 11.78 11.78 100 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
MTP
13.9
13.9
13.50 13.90 12.70 10,900 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
12.5
12.5
12.57 12.66 12.28 74,500 0 0 0
MVN
58
58
58 59 58 1,700 0 0 0
MWG
74.6
74.6
73.66 74.63 73.07 2,788,000 34,700 125,400 -6.9
MZG
11.5
11.5
11.50 11.64 11.45 437,000 0 0 0
NAB
13.1
13.1
12.90 13.10 12.90 2,082,900 410,200 37,300 4.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.7
48.7
48.60 48.75 48.45 308,300 77,100 12,700 3.1
NAG
6.9
6.9
6.90 6.90 6.71 66,400 0 100 0.0
NAP
10.2
10.2
10.20 10.20 9.30 2,000 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
13.44 14.25 13.34 400 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17.10 17.25 17.10 24,100 0 0 0
NBC
7.8
7.8
7.77 7.86 7.77 9,300 0 0 0
NBE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
NBP
7.6
7.6
7.40 7.60 7.40 300 0 0 0
NBT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
12
12
12 12 12 0 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.7
86.7
86.63 86.72 86.08 16,600 0 7,000 -0.7
ND2
31.4
31.4
31.43 31.43 31.43 100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.6
9.6
9.42 9.60 8.77 140,500 0 3,300 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 400 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
6.3
6.3
6.30 6.40 6.30 19,600 0 0 0
NET
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NFC
65
65
65 65 65 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.9
8.9
8.97 8.98 8.37 159,000 13,200 1,100 0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
81.7
81.7
81.70 81.70 81.70 0 0 0 0
NHH
10.0
10.0
10 10 9.90 53,700 0 0 0
NHT
11.4
11.4
11.95 11.95 11.40 200 100 200 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
11.8
11.8
11.50 11.85 11.50 1,306,500 171,600 1,300 2.0
NLG
25.3
25.3
25.35 25.65 25 1,394,000 140,700 521,400 -9.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.3
42.3
40.70 42.35 40.70 24,000 0 0 0
NNT
55.1
55.1
55.10 55.10 55.10 100 0 0 0
NO1
5.0
5.0
5.08 5.08 5 15,800 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
6.20 6.30 6 912,700 0 6,900 0.0
NSC
69.9
69.9
69.93 69.93 69.93 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 13,900 1,000 0 0.0
NSL
10.4
10.4
10.42 10.42 10.42 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.75 10.75 10.75 0 0 0 0
NT2
21.6
21.6
21.10 21.75 21.10 379,400 0 0 0
NTC
129.4
129.4
129.10 129.40 128.90 3,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
15.1
15.1
14.85 15.10 14.30 413,900 0 0 0
NTP
49
49
48.60 49 47 30,900 2,300 2,800 0.0
NTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
10.1
10.1
10.14 10.14 10.14 0 0 0 0
NVB
13.2
13.2
13.10 13.40 13 300,200 2,600 0 0.0
NVL
12.1
12.1
12.06 12.26 11.86 7,243,200 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 0 0 0 0
OCB
11.0
11.0
10.80 11 10.70 1,474,800 0 0 0
OCH
7.3
7.3
7.60 7.60 7.30 42,600 0 500 0.0
ODE
46.5
46.5
46.40 46.50 46.30 17,100 0 0 0
OGC
2.6
2.6
2.65 2.70 2.58 259,100 0 0 0
OIL
14.5
14.5
13.94 14.73 13.94 4,489,700 0 0 0
ONE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.40 20 19.40 6,100 0 0 0
ORS
13.9
13.9
13.60 13.95 13.35 3,329,100 0 0 0
PAC
18.0
18.0
17.80 17.95 17.50 84,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.7
21.7
21.60 21.75 21.35 248,500 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 500 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 38,300 0 0 0
PAT
60.6
60.6
60.58 60.58 60.20 4,900 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 7,400 0 0 0
PBP
11.2
11.2
11.24 11.24 10.78 1,200 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 0 0 0 0
PC1
21.4
21.4
20.95 21.40 20.75 1,476,600 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PCE
18.0
18.0
18.03 18.03 18.03 3,000 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
3
3
3 3 3 0 0 0 0
PCH
17.4
17.4
17.10 17.38 17.10 94,800 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
18.7
18.7
18.61 18.80 17.86 15,100 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
97.2
97.2
97.72 97.72 96.06 8,300 0 0 0
PDR
13.9
13.9
13.60 14 13.50 6,860,100 0 0 0
PDV
8.8
8.8
8.81 8.81 8.76 12,500 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 500 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 0 0 0 0
PET
37.9
37.9
36.80 38 35.80 353,400 0 0 0
PFL
1.9
1.9
2 2 1.90 12,000 0 0 0
PGB
10.5
10.5
10.60 10.70 10.20 28,900 0 0 0
PGC
12.1
12.1
11.85 12.10 11.85 21,100 0 0 0
PGD
20.8
20.8
21.13 21.13 20.84 1,000 0 0 0
PGI
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PGN
5.8
5.8
5.60 5.80 5.60 900 0 0 0
PGS
51.9
51.9
47.10 51.90 47.10 3,100 0 3,000 -0.1
PGT
6.9
6.9
6.20 6.90 6.20 2,300 0 0 0
PGV
20.9
20.9
20.37 21.17 20.19 22,300 0 0 0
PHC
4.0
4.0
4.01 4.01 3.87 12,600 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 0 0 0 0
PHP
37.7
37.7
37.80 37.80 37.30 64,300 0 0 0
PHR
34.1
34.1
33.43 34.13 33.43 228,200 0 0 0
PHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
14.21 14.21 14.21 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
PIT
7.8
7.8
8.25 8.25 7.75 1,600 0 0 0
PIV
6
6
6.10 6.10 6 80,000 0 0 0
PJC
35.5
35.5
35.70 35.70 35.50 200 0 0 0
PJS
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PJT
8.9
8.9
8.91 8.91 8.91 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.7
20.7
20.60 21 20.30 105,800 0 3,800 -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
3.8
3.8
4.10 4.12 3.83 36,000 0 0 0
PLX
35.5
35.5
34.90 36.06 34.32 3,602,800 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 0 0 0 0
PMC
126.7
126.7
126.71 126.71 126.71 0 0 0 0
PMG
6.8
6.8
6.79 6.79 6.06 300 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
46.9
46.9
43.90 46.90 43.80 5,620,000 0 0 0
PNP
18.5
18.5
18.52 18.52 18.52 100 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
POS
14
14
14.10 14.10 14 900 0 0 0
POT
21.7
21.7
21.66 21.66 21.66 500 0 300 0.0
POV
6.4
6.4
6.40 6.40 6.40 900 0 0 0
POW
14.1
14.1
13.80 14.10 13.65 6,043,800 0 0 0
PPC
9.1
9.1
9.15 9.16 9.02 171,900 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
24.8
24.8
24.76 24.76 24.76 12,000 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 10.04 10.04 0 0 0 0
PPT
15.4
15.4
15.40 15.40 15.20 503,000 0 0 0
PPY
6.7
6.7
6.26 6.66 6.26 11,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10 11 10 2,300 0 0 0
PRE
27.2
27.2
27.16 27.16 27.16 0 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 0 0 0 0
PSB
5.1
5.1
5 5.10 5 9,000 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.4
13.4
13.62 13.62 13.23 25,300 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
10.1
10.1
9.90 10.30 9.90 200,800 10,000 10,000 0.0
PSL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 5,900 0 0 0
PTB
34.6
34.6
35.02 35.07 34.34 38,600 0 0 0
PTC
6.8
6.8
6.11 6.79 6.11 3,600 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
23.3
23.3
23.30 23.30 23.30 0 0 0 0
PTL
2.0
2.0
2.04 2.04 1.92 36,300 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
8.6
8.6
8.60 8.60 8.60 500 0 0 0
PTT
8.6
8.6
8.80 8.80 8.60 200 0 0 0
PTV
5.3
5.3
5.30 5.40 5.30 32,500 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
2
2
1.80 2 1.80 59,500 0 0 0
PVB
23.9
23.9
24 24.10 23.40 99,200 3,200 1,200 0.0
PVC
13.5
13.5
13.20 13.70 13.20 851,000 0 0 0
PVD
19.9
19.9
19.90 19.90 19.35 6,788,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
5.90 6 5.80 77,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.8
64.8
64.30 65.18 64.30 4,600 100 0 0.0
PVL
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVM
19
19
19 19 19 500 0 0 0
PVO
6.1
6.1
6.10 6.50 6.10 4,800 0 0 0
PVP
16.7
16.7
16.13 16.70 16.04 564,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.3
32.3
31.25 32.67 30.42 6,103,000 1,299,900 300,400 38.5
PVT
19.2
19.2
19.20 19.55 18.95 3,397,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.5
5.5
6 6 5.50 200 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
12.2
12.2
12.10 12.20 12 11,800 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
17.0
17.0
16.98 16.98 16.98 0 0 0 0
QCG
11.5
11.5
11.35 11.50 11.35 111,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
38.5
38.5
38.49 38.49 38.49 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.9
31.9
31 31.90 31 500 0 0 0
QNS
47.6
47.6
47.65 47.65 47.46 77,700 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
15.8
15.8
15.81 15.81 15.81 0 0 0 0
QPH
34
34
34 34 34 300 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
11.3
11.3
11.30 11.30 11.20 120,000 0 0 0
RAL
80.4
80.4
79.93 80.42 79.93 1,000 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
4.3
4.3
4.30 4.30 4.30 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.2
11.2
11 11.20 10.10 5,800 0 0 0
REE
46.2
46.2
46.20 46.50 46.05 377,800 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.1
25.1
25.13 25.13 25.13 500 0 0 0
RYG
8.5
8.5
8.54 8.55 8.46 677,700 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 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
8.6
8.6
8.20 8.60 8.20 8,000 0 0 0
SAB
43.8
43.8
43.18 43.88 42.94 400,600 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 100 0 0 0
SAF
55.5
55.5
55.50 55.50 55 10,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.86 5.93 5.80 20,300 0 0 0
SAS
33.5
33.5
33.58 33.85 33.40 7,400 0 0 0
SAV
13.1
13.1
12.40 13.20 12.30 6,600 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 2,000 0 0 0
SBA
26
26
25.70 26 25.70 1,100 0 0 0
SBB
20.5
20.5
19.60 20.49 19.40 5,000 0 0 0
SBD
7.9
7.9
7.87 7.87 7.87 100 0 0 0
SBG
12.2
12.2
11.80 12.15 11.70 234,000 0 0 0
SBH
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.8
4.8
4.70 4.80 4.60 612,200 0 0 0
SBT
20.9
20.9
21.25 21.30 20.90 627,900 0 0 0
SBV
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SC5
17.2
17.2
17.20 17.20 17.20 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SCG
61.2
61.2
61.10 61.20 60.80 28,600 0 0 0
SCI
10.9
10.9
10.80 10.90 10.70 7,400 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 400 0 0 0
SCL
23
23
23.50 24.20 22.90 89,600 0 0 0
SCO
10
10
10 10 10 0 0 0 0
SCR
5.2
5.2
5.15 5.21 5 3,222,100 0 0 0
SCS
45.9
45.9
45.92 46.01 45.49 160,500 0 0 0
SD2
4.6
4.6
4.70 4.70 4.60 1,300 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.7
10.7
10.50 10.70 10.50 11,500 0 0 0
SDA
2
2
2.10 2.10 2 125,000 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 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 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 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
48.7
48.7
48.65 48.65 48.65 0 0 0 0
SEB
40.5
40.5
40.53 40.53 40.53 0 0 0 0
SED
15.4
15.4
15.50 15.50 15.30 7,800 0 0 0
SEP
16.2
16.2
16.20 16.20 16.20 2,100 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
28.50 28.50 28.50 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.7
12.7
12.70 13.30 12.60 3,800 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 800 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 19.40 100 0 0 0
SGI
9.8
9.8
9.60 9.80 9.60 1,000 0 0 0
SGN
55.3
55.3
55.30 55.30 54.80 2,900 0 0 0
SGP
21.3
21.3
21.50 21.90 20.80 30,300 0 0 0
SGR
10.6
10.6
10.67 10.71 10.04 52,100 0 0 0
SGS
12.5
12.5
12.47 12.47 12.47 0 0 0 0
SGT
12.5
12.5
12.15 12.65 11.95 119,200 0 0 0
SHA
3.8
3.8
3.80 3.86 3.70 35,300 0 0 0
SHB
12.8
12.8
12.60 12.80 12.50 43,115,600 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHI
14.1
14.1
13.80 14.10 13.80 110,000 0 0 0
SHN
7.3
7.3
8.60 8.60 7.20 301,000 0 1,000 0.0
SHP
32.5
32.5
32.60 32.60 32.50 200 0 0 0
SHS
16.9
16.9
16.81 17.00 16.42 12,675,500 500 220,300 -3.8
SID
14
14
14 14 14 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.5
49.5
49.10 49.60 49 58,900 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 0 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14.1
14.1
14 14.05 13.95 42,900 0 0 0
SJE
12.1
12.1
12.10 12.20 12 55,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
24
24
24 24 24 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
48.5
48.5
45.50 48.50 44.50 26,700 0 0 0
SKG
8.3
8.3
8.23 8.29 8.20 6,800 0 0 0
SKH
20.2
20.2
20 20.20 20 1,600 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.1
23.1
22.80 23.10 22.70 2,900 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
148.5
148.5
148.50 148.50 148.40 800 0 800 -0.1
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39.0
39.0
38.80 38.95 38.55 27,400 0 0 0
SMC
10.1
10.1
10.05 10.30 10.05 222,000 0 0 0
SMN
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
SMT
11
11
10.80 11 10.80 600 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 300 0 0 0
SNZ
24.5
24.5
24.35 24.54 24.35 1,800 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 1,800 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
8.05 8.05 8.05 1,000 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SRA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 600 0 0 0
SRC
39.7
39.7
39.70 39.80 39.70 1,000 0 0 0
SRF
7.0
7.0
7.10 7.10 6.99 300 0 0 0
SSB
15.9
15.9
15.65 15.90 15.25 2,117,100 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.4
20.4
20.18 20.66 19.98 17,962,100 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
2.9
2.9
2.94 2.94 2.88 49,000 0 0 0
STB
70.4
70.4
68.30 71.10 68.30 4,375,100 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STD
5.9
5.9
5.90 5.90 5.90 300 0 0 0
STG
34.8
34.8
34.75 34.75 34.75 2,800 0 0 0
STH
20.5
20.5
20.70 20.70 20.50 118,900 0 0 0
STK
9.0
9.0
8.62 9 8.62 2,900 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.7
18.7
18.72 18.72 18.67 2,200 0 0 0
SVD
4.4
4.4
4.40 4.40 4.40 100 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
2.9
2.9
3.30 3.30 2.80 1,598,600 0 0 0
SVT
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SWC
24.2
24.2
24.90 24.90 24.20 800 0 0 0
SZB
39.4
39.4
39.45 39.45 39.01 4,500 0 0 0
SZC
19.6
19.6
19.16 19.64 19.16 172,300 0 0 0
SZE
7.3
7.3
7.32 7.32 7.32 300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 1,800 0 0 0
SZL
26.2
26.2
27.28 27.28 26.22 2,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.4
10.4
10.40 10.50 10.40 2,700 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
22.6
22.6
21.95 22.60 21.90 264,400 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TBC
32
32
32 32 32 4,900 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
32.2
32.2
32.15 32.30 31.75 11,243,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13
13
12.55 13.36 12.36 8,887,300 0 0 0
TCI
10.5
10.5
10.05 10.50 10 49,500 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
30.2
30.2
29.85 30.25 29.85 7,200 0 0 0
TCM
20
20
19.85 20 19.65 1,107,600 0 0 0
TCO
11.1
11.1
11.10 11.25 10.80 297,300 0 0 0
TCR
2.3
2.3
2.10 2.26 2.10 3,800 0 0 0
TCT
18.1
18.1
18.45 18.45 18.10 2,300 0 0 0
TCW
30.1
30.1
30.70 30.70 30.10 200 0 0 0
TCX
42.0
42.0
41.10 41.95 40.65 1,100,600 0 0 0
TD6
6.5
6.5
6.40 6.50 6.40 15,300 0 0 0
TDB
38.2
38.2
38.50 38.50 38.20 600 0 0 0
TDC
7.8
7.8
7.79 7.79 7.79 402,400 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.40 2.40 2.31 22,200 0 0 0
TDH
3.6
3.6
3.65 3.65 3.46 10,300 0 0 0
TDM
61.2
61.2
56.85 61.23 56.85 28,700 0 0 0
TDP
26.3
26.3
26.09 26.27 26 147,300 0 0 0
TDS
8
8
8 8 8 1,700 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 14,000 0 0 0
TDW
46.3
46.3
46.25 46.25 46.25 100 0 0 0
TED
66.5
66.5
66.50 66.50 66.50 100 0 0 0
TEG
5.8
5.8
5.80 6.15 5.80 2,200 0 0 0
TET
45
45
45 45 45 0 0 0 0
TFC
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 1,600 0 0 0
TH1
5.1
5.1
5.10 5.10 5.10 100 0 0 0
THB
8.5
8.5
8.55 8.55 8.55 200 0 0 0
THD
142.4
142.4
136.60 142.40 126.70 7,500 0 300 0.0
THG
31.5
31.5
32.10 32.50 31.45 25,600 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
7.9
7.9
7.90 7.90 7.90 400 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.4
16.4
16.36 16.36 16.36 100 0 0 0
TID
19.3
19.3
19.65 19.65 19.18 900 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.1
6.1
6 6.10 6 205,500 0 0 0
TIN
105
105
104.30 105 103 39,800 0 0 0
TIP
16.4
16.4
16.39 16.48 16.39 117,200 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 16,800 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9
9
9 9.10 9 11,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
11.10 11.10 11.10 1,800 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
8.4
8.4
8.44 8.44 8.38 73,000 0 0 0
TLG
48.1
48.1
48 48.25 47.90 23,800 0 0 0
TLH
4.3
4.3
4.02 4.30 4.02 248,800 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
51.5
51.5
50.50 51.50 50 500 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
45.2
45.2
45.15 45.15 45.15 0 0 0 0
TMS
33.6
33.6
34.58 35.51 33.57 2,300 0 0 0
TMT
11.5
11.5
11.05 11.50 11 4,100 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.9
12.9
12.63 12.90 12.63 300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
17.2
17.2
17.19 17.38 17.09 407,700 105,700 54,000 0.9
TNH
8.3
8.3
8.16 8.27 8.12 36,100 0 0 0
TNI
5.6
5.6
5.92 6 5.51 2,599,900 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
10.6
10.6
10.30 10.70 10.05 20,400 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.4
171.4
170.96 171.36 168.87 24,400 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 0 0 0 0
TPB
13.0
13.0
13.05 13.14 12.84 7,153,700 0 0 0
TPC
9.7
9.7
10.40 10.40 9.70 500 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 2,000 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
39.3
39.3
40.31 40.31 39.05 8,800 0 0 0
TRC
19.1
19.1
18.98 19.13 18.77 42,500 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.7
11.7
11.60 11.70 11 5,100 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 200 0 0 0
TSA
15.4
15.4
15.35 15.40 15.25 71,100 0 0 0
TSB
21.4
21.4
21.20 21.40 21.10 1,400 0 0 0
TSC
2.1
2.1
2.15 2.15 2.11 91,600 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 300 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
17.0
17.0
16.96 16.96 16.96 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.7
11.7
11.70 11.70 11.60 1,600 0 0 0
TTA
11.7
11.7
11.35 11.70 11.35 337,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2
2
2 2.02 1.97 487,200 0 0 0
TTG
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
TTH
2.6
2.6
2.40 2.60 2.40 1,121,100 30,000 0 0.1
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.2
13.2
13 13.20 12.90 9,500 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.6
31.6
31.60 31.60 31.60 2,200 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
20.3
20.3
20.58 20.58 20.21 22,100 0 0 0
TV2
26.7
26.7
26.60 26.75 26.55 68,200 0 0 0
TV3
15.0
15.0
14.98 14.98 14.98 0 0 0 0
TV4
14.1
14.1
12.90 14.10 12.90 29,800 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.6
7.6
7.60 7.60 7.07 27,900 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 6,800 0 0 0
TVD
9.1
9.1
9.20 9.20 9 6,400 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
10.1
10.1
9.96 10.15 9.77 438,200 0 0 0
TVS
14.2
14.2
13.93 14.16 13.74 236,100 0 0 0
TVT
15
15
15 15 15 900 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.5
16.5
16.35 16.45 16.35 2,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.80 300 0 0 0
UDJ
6.0
6.0
6.41 6.51 6.03 3,700 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
57.8
57.8
55.30 57.80 55.30 15,000 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.1
7.1
6.80 7.10 6.30 6,100 0 0 0
UPC
22.6
22.6
22.60 22.60 22.60 100 0 0 0
UPH
5
5
5 5 5 100 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 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
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.7
10.7
10.60 10.75 10.50 997,500 0 0 0
VAF
19.8
19.8
19.76 19.76 19.76 900 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 300 0 0 0
VBB
13.6
13.6
15.10 15.10 13.40 398,300 0 0 0
VBC
18
18
18 18 18 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 0 0 0 0
VBT
5
5
5 5 5 0 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
VC2
4.2
4.2
4.20 4.30 4.20 84,200 0 0 0
VC3
24.8
24.8
24.84 24.93 24.56 1,376,700 231,700 8,300 5.9
VC6
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VC7
7.9
7.9
7.90 8 7.80 57,600 12,200 0 0.1
VC9
4.6
4.6
4.50 4.60 4.40 41,800 0 0 0
VCA
6.1
6.1
6.08 6.08 6.08 800 0 0 0
VCB
58.7
58.7
58.41 59.01 58.12 2,829,200 0 0 0
VCC
8.6
8.6
8.37 8.55 8.37 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
293.50 293.50 293.50 0 0 0 0
VCG
17.6
17.6
17.75 17.95 17.50 1,961,000 0 0 0
VCI
23.4
23.4
23.25 23.90 23.20 7,708,000 0 0 0
VCK
32.1
32.1
31.90 32.15 31.40 2,000,900 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.6
23.6
23.50 23.60 23.30 15,600 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
34.4
34.4
34.40 34.70 34.10 24,000 200 3,000 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.2
11.2
11.20 11.20 11.20 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
9.50 9.50 9.50 0 0 0 0
VDN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
VDP
39.7
39.7
39.70 39.70 39.70 0 0 0 0
VDS
14.5
14.5
14.30 14.70 14.10 1,149,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 19,900 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
VEA
34.7
34.7
34.80 34.80 34.60 150,000 0 0 0
VEC
24.1
24.1
29.40 29.40 23.50 500 0 0 0
VEF
79
79
79.60 79.90 78 3,600 0 0 0
VES
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.5
46.5
45.10 46.50 45.10 1,100 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.3
10.3
10.30 10.40 10.20 274,600 100 1,300 0.0
VGC
39.8
39.8
39.27 39.79 38.62 236,900 0 0 0
VGG
38.3
38.3
38.80 38.80 38.30 1,500 0 0 0
VGI
79.6
79.6
80.62 80.72 78.12 280,700 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.40 26.40 26.20 15,000 0 0 0
VGR
93.4
93.4
90.60 93.44 90.60 4,000 0 0 0
VGS
20.6
20.6
20.60 20.60 20.40 106,000 6,700 0 0.1
VGT
11.0
11.0
11.21 11.21 11.02 132,900 0 0 0
VGV
44.3
44.3
44.29 44.29 44.29 0 0 0 0
VHC
57.4
57.4
57 57.50 56.40 171,800 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.10 3.10 3 35,700 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.50 107,500 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.6
12.6
11.50 12.60 11.50 1,200 0 200 0.0
VHM
70.4
70.4
71.45 71.45 69.25 4,386,200 0 0 0
VIB
14.4
14.4
14.16 14.38 13.97 6,137,200 0 0 0
VIC
219
219
219 219.70 212.50 3,450,700 0 0 0
VID
5.0
5.0
4.70 4.98 4.65 12,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.8
15.8
15.80 15.90 15.80 17,800 0 0 0
VIG
4.5
4.5
4.50 4.50 4.30 37,200 0 0 0
VIM
9.3
9.3
9.72 9.72 9.26 500 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 200 0 0 0
VIP
10.2
10.2
10.25 10.25 10.10 203,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
28.30 28.30 23.50 4,200 0 0 0
VIW
27.5
27.5
28.80 28.80 27.20 254,500 0 0 0
VIX
14
14
13.81 14.19 13.81 21,992,000 0 0 0
VJC
133.3
133.3
133 133.90 130.90 925,900 0 0 0
VKC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VLA
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VLB
48.1
48.1
47.71 48.28 47.61 60,900 0 0 0
VLC
12.3
12.3
12.20 12.30 12.10 29,900 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.7
14.7
14.60 14.70 14.60 900 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
3.90 4.10 3.90 4,600 0 0 0
VMD
14.5
14.5
14.45 14.45 14.45 900 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 100 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VNB
13.7
13.7
13.90 13.90 13.70 2,200 0 0 0
VNC
36
36
36 36 36 200 0 0 0
VND
17.7
17.7
17.10 17.80 17.10 9,105,100 0 0 0
VNE
2.8
2.8
3 3.20 2.60 899,700 0 0 0
VNF
13
13
13 13 13 2,300 0 0 0
VNG
6.3
6.3
6.32 6.32 6.32 0 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 0 0 0 0
VNM
56
56
55.50 56 55.20 1,755,100 0 0 0
VNP
17.2
17.2
16.80 17.20 16.80 24,000 0 0 0
VNR
18.0
18.0
17.92 18.01 17.83 2,500 0 0 0
VNS
7.9
7.9
7.69 7.87 7.69 9,000 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 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
417
417
428.80 439.90 414 800 0 0 0
VOS
11.0
11.0
10.96 11.05 10.77 232,500 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.8
25.8
25.58 25.83 25.24 14,462,900 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.4
21.4
21.95 21.95 21.40 3,700 0 0 0
VPG
2.0
2.0
2.01 2.01 1.93 157,600 0 0 0
VPH
3.5
3.5
3.44 3.49 3.30 37,900 0 0 0
VPI
56.2
56.2
55.18 56.82 54.09 1,121,000 0 0 0
VPL
81.8
81.8
82.80 82.80 81.10 745,100 0 0 0
VPR
7.4
7.4
7.44 7.44 7.00 6,800 0 0 0
VPS
8.4
8.4
8.46 8.46 8.40 7,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.1
27.1
26.50 27.15 26.30 761,600 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.7
12.7
12.20 12.70 12.20 1,491,300 0 0 0
VRE
25.6
25.6
25.40 25.85 25.40 3,288,600 0 0 0
VRG
14.5
14.5
14 14.60 14 1,700 0 0 0
VSA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
VSC
15.9
15.9
15.25 16.05 15.25 5,095,900 0 0 0
VSE
7.3
7.3
7.01 7.30 7.01 14,400 0 0 0
VSF
25.7
25.7
25.60 25.80 25.40 26,200 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 41.02 0 0 0 0
VSI
20.2
20.2
20.20 20.20 20.20 500 0 0 0
VSM
14.1
14.1
14.90 15.20 14.10 500 0 0 0
VSN
12.7
12.7
12.70 12.70 12.70 500 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.7
11.7
11.52 11.71 11.52 4,900 0 0 0
VTC
10.1
10.1
10.13 10.13 10.13 100 0 0 0
VTD
4.4
4.4
4.40 4.50 4.30 73,900 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 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
38.8
38.8
39.68 39.68 38.07 800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.45 10.45 10.20 93,200 0 0 0
VTP
52.5
52.5
52.30 53.20 51.60 275,200 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.2
10.2
10.50 10.50 10 16,000 0 0 0
VTV
13.6
13.6
13 13.60 12.90 120,900 0 7,400 -0.1
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.20 838,600 60,100 0 1.2
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
79.4
79.4
75.10 82 74.90 231,900 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VWS
21
21
21 21 21 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
321.9
321.9
298.10 321.90 298 900 0 0 0
WSB
55.3
55.3
55.30 55.30 55.30 0 0 0 0
WSS
6.5
6.5
6.40 6.50 6.30 20,800 3,400 0 0.0
WTC
8.9
8.9
9.11 9.11 8.92 2,600 0 0 0
X20
11.0
11.0
10.89 10.98 10.89 1,100 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
14.4
14.4
14.42 14.42 14.42 500 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 12,700 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 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 600 0 0 0
YBM
10.1
10.1
9.55 10.05 9.55 1,500 0 0 0
YEG
8.3
8.3
8.26 8.43 8.26 391,200 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 1,100 0 0 0
297
297
291.79 297.34 287.59 50,215,390 2,405,704 1,437,536 41.7
126
126
126.40 126.48 125.94 19,307,308 90,201 688,579 -7.3
1,946
1,946
1,931.31 1,946.97 1,913.48 240,858,500 27,558,282 35,997,583 -315.2
1,807
1,807
1,793.23 1,806.77 1,774.22 537,084,100 56,410,713 63,653,735 -194.5

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