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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/07/2026

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 15/07/2026

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
32.93 32.93 29.50 300 0 0 0
AAA
6.8
6.8
6.95 6.98 6.82 417,500 0 61,400 -0.4
AAH
2.5
2.5
2.40 2.60 2.40 933,000 0 0 0
AAM
6.6
6.6
6.50 6.66 6.50 17,300 0 0 0
AAN
15.6
15.6
15.70 15.70 15.55 99,900 0 0 0
AAS
8.1
8.1
8.40 8.40 8.10 1,272,300 0 0 0
AAT
2.7
2.7
2.70 2.70 2.64 7,900 0 0 0
AAV
6.7
6.7
6.80 6.80 6.60 233,400 0 0 0
ABB
17
17
17 17 16.80 780,300 0 15,300 -0.3
ABC
10.2
10.2
10.20 10.30 10.10 8,400 0 0 0
ABI
19.1
19.1
19.30 19.30 18.90 17,100 0 0 0
ABR
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ABS
3.2
3.2
3.48 3.48 3.21 1,022,200 0 0 0
ABT
51.3
51.3
51 51.30 50 10,900 0 0 0
ABW
13.7
13.7
13.70 14 13.60 171,100 0 0 0
ACB
23.1
23.1
22.85 23.30 22.75 23,294,700 1,558,500 2,216,600 -15.4
ACC
8.6
8.6
8.63 8.63 8.63 11,000 0 0 0
ACE
35.1
35.1
34.30 35.07 34.30 6,000 0 0 0
ACG
33.7
33.7
32.50 33.70 32.50 200 0 0 0
ACL
12.9
12.9
12.20 13.05 12.20 6,400 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 0 0 0 0
ACV
42.3
42.3
42.80 42.80 42.20 287,900 7,000 3,500 0.1
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 1,300 0 0 0
ADP
23.2
23.2
22.65 23.20 22.65 900 100 100 0
ADS
7.7
7.7
7.50 7.78 7.50 97,100 0 0 0
AFX
10.1
10.1
10.10 10.10 10 82,600 0 0 0
AG1
10.8
10.8
10.90 10.90 10.80 5,100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.36 10.36 10.18 276,100 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.5
33.5
34.50 34.50 33.50 3,300 0 0 0
AGR
13.4
13.4
13.82 13.87 13.21 541,000 2,700 22,300 -0.3
AGX
134.2
134.2
152.76 152.76 134.15 200 0 0 0
AIC
8.4
8.4
8 8.40 8 200 0 0 0
AIG
42.0
42.0
42.89 42.89 42.03 1,800 0 0 0
ALC
21.7
21.7
22 22 21.60 2,600 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.7
6.7
6.80 6.90 6.70 5,000 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 5,500 0 0 0
AMS
6.6
6.6
6.72 6.72 6.62 9,200 0 0 0
AMV
1.4
1.4
1.40 1.40 1.30 66,200 0 0 0
ANI
52.9
52.9
52.90 52.90 52.90 1,200 0 0 0
ANT
25.5
25.5
25.90 25.90 24.55 1,300 0 0 0
ANV
18.4
18.4
18.90 19.05 18.35 486,300 20,500 29,600 -0.2
APC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
APF
47.1
47.1
47.40 47.40 46 9,600 0 0 0
APG
4.9
4.9
5.04 5.08 4.89 280,300 4,900 13,800 0.0
APH
5.5
5.5
5.51 5.57 5.48 91,400 0 0 0
API
5.9
5.9
6 6 5.90 129,800 2,200 4,000 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 300 0 0 0
APS
6.6
6.6
6.80 6.90 6.40 508,600 0 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
6.1
6.1
6.21 6.21 6.13 405,500 8,100 0 0.1
ASP
9.2
9.2
9.24 9.48 9.15 74,400 0 1,100 0.0
AST
63
63
63 63 63 5,600 5,200 0 0.3
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 0 0 0 0
AVG
8.5
8.5
8.60 8.60 8.20 12,100 0 0 0
BAB
11.1
11.1
11.30 11.40 11.10 8,100 0 0 0
BAF
29.6
29.6
29.80 29.80 29.50 721,300 0 420,500 -12.4
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
7.6
7.6
7.60 7.60 7.60 0 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 0 0 0 0
BBT
12.9
12.9
12.90 13 12 800 0 0 0
BCA
20.9
20.9
20.90 20.90 20.90 400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.6
6.6
6.70 6.70 6.50 15,300 0 300 0.0
BCE
6.4
6.4
6.39 6.40 6.39 873,900 900 0 0.0
BCF
37.1
37.1
37.11 37.11 37.11 100 0 0 0
BCM
45.1
45.1
47.05 47.10 45.10 337,300 5,100 2,400 0.1
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
31.8
31.8
35 35 31.50 2,200 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
51.4
51.4
53.34 53.34 51.28 105,100 4,400 18,600 -0.8
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 0 0 0 0
BHI
6.9
6.9
6 6.90 5.50 900 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 1,400 0 100 0.0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
21.2
21.2
20.88 21.16 20.78 22,500 3,000 17,100 -0.3
BID
36.5
36.5
37.33 37.38 36.55 2,688,800 23,500 674,900 -26.0
BIG
4.5
4.5
4.50 4.50 4.20 300,000 0 0 0
BIO
12
12
12 12 12 0 0 0 0
BKC
14.0
14.0
14.45 14.45 13.99 9,400 0 0 0
BKG
2.3
2.3
2.25 2.28 2.23 872,500 0 0 0
BLF
2.4
2.4
2.50 2.70 2.40 4,600 0 0 0
BLI
7.5
7.5
7.50 7.50 7.50 300 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.2
21.2
20 21.20 20 200 0 0 0
BMC
12.3
12.3
12.20 12.30 12.10 2,900 0 400 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
13.2
13.2
13.12 13.27 13.12 20,300 0 3,300 0.0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
153.5
153.5
151.20 154.50 151.20 391,000 271,800 10,300 40.1
BMS
14
14
14.10 14.20 13.90 115,300 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
30
30
28 30 28 13,600 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
3.7
3.7
3.70 3.70 3.70 100 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
BRS
22.3
22.3
23.51 23.51 22.19 3,400 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 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 2,500 0 0 0
BSI
32
32
33.10 33.20 32 513,000 17,300 15,100 0.1
BSL
14
14
13.50 14 13.50 39,400 0 0 0
BSP
13.5
13.5
13.50 13.50 13.50 300 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
26.0
26.0
26.80 26.85 25.76 9,268,800 462,000 2,213,500 -46.6
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
20.1
20.1
20.18 20.18 20.09 400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.6
7.6
7.60 7.60 7.46 8,600 0 700 0.0
BTS
5
5
5 5.10 5 5,400 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
14.1
14.1
15 15.10 14.10 500 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
59.5
59.5
59.46 59.46 59.46 100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
59
59
58.60 60.20 58.60 417,500 79,000 69,600 0.5
BVL
12.6
12.6
12.60 12.70 12.60 2,100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
34.1
34.1
33.70 34.90 33.30 1,816,200 7,500 47,800 -1.4
BWA
11
11
11 11 11 0 0 0 0
BWE
44.0
44.0
44.42 44.42 43.44 80,700 0 7,600 -0.3
BWS
32.5
32.5
33.40 33.40 32.50 2,100 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 0 0 0 0
C32
17.9
17.9
16.85 17.85 16.80 6,200 0 0 0
C47
9.5
9.5
9.30 9.68 9.30 106,000 0 0 0
C4G
6.5
6.5
6.50 6.60 6.40 279,200 0 0 0
C69
20.2
20.2
20 21 19.70 844,000 15,900 46,800 -0.6
C92
3.6
3.6
3.60 3.60 3.60 300 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.9
5.9
6 6 5.90 2,300 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.6
47.6
47.60 47.70 47 17,500 0 400 0.0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
15 15 14.60 10,700 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.9
23.9
24.50 25 23.90 1,700 0 0 0
CC1
32.4
32.4
28.67 32.38 28.67 1,300 0 0 0
CCA
13
13
13 13 13 500 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
4.18 4.20 4.10 45,700 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 14 200 0 0 0
CCS
7.3
7.3
7.30 7.30 7.30 2,400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.80 19 18.40 184,700 700 5,100 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.6
26.6
26.60 26.60 26.60 1,000 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.8
11.8
11.70 11.80 11.70 1,500 0 0 0
CDR
4.3
4.3
4.40 4.40 4.30 600 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
13.8
13.8
14.30 14.30 13.70 3,003,000 20,000 51,600 -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 0 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
26.01 26.01 25.73 4,900 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 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 200 0 0 0
CIG
7.2
7.2
6.94 7.23 6.94 3,400 0 0 0
CII
15.8
15.8
16.55 16.60 15.80 6,587,600 46,100 121,600 -1.3
CIP
1.7
1.7
1.70 1.70 1.70 9,400 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
52.8
52.8
53.07 53.07 52.82 2,900 0 0 0
CKD
19.3
19.3
22.60 22.60 19.30 3,000 0 0 0
CKG
6.5
6.5
6.60 6.60 6.38 6,900 0 0 0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
53.4
53.4
53.40 53.40 53.40 100 0 0 0
CLH
20.4
20.4
20.10 20.40 20 3,500 0 0 0
CLI
25.6
25.6
25.90 26.10 25.30 53,000 0 0 0
CLL
27.5
27.5
27.27 27.59 27.27 2,200 0 0 0
CLM
54.8
54.8
54.75 54.75 54.75 200 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 500 0 0 0
CLX
13.6
13.6
13.64 13.64 13.55 89,200 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 2,500 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 0 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
25.9
25.9
26.05 26.55 25.60 162,800 1,800 5,100 -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
22.2
22.2
22 22.20 22 4,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.50 6.50 6.10 29,700 0 0 0
CMT
11.3
11.3
11.30 11.30 11.30 500 0 0 0
CMV
8
8
7.45 8 7.45 400 0 0 0
CMW
13
13
13 13 13 700 0 0 0
CMX
5.3
5.3
5.32 5.37 5.21 21,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
29.80 30.10 29.80 2,500 0 0 0
CNG
20.6
20.6
21 21 20.60 2,800 0 300 0.0
CNN
47.7
47.7
47.69 47.69 47.69 300 0 0 0
CNT
6
6
5.90 6 5.90 4,200 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 30.10 36,100 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
6
6
6 6.01 5.93 709,000 2,000 25,900 -0.1
CRE
6.9
6.9
6.95 6.95 6.80 84,500 5,800 2,400 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
11.4
11.4
11.40 11.50 11.40 6,300 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 600 0 0 0
CSM
14.3
14.3
14.40 14.40 14.25 162,000 5,500 0 0.1
CST
10.1
10.1
10.40 10.40 10.10 9,300 0 0 0
CSV
23.2
23.2
23 23.55 22.65 667,200 31,500 8,400 0.5
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 0 0 0 0
CTD
66.1
66.1
67.50 67.50 66.10 259,100 71,000 105,500 -2.3
CTF
17.1
17.1
17.35 17.35 16.75 338,500 0 5,500 -0.1
CTG
31.7
31.7
32.20 32.25 31.66 6,516,900 147,400 1,877,100 -55.9
CTI
17.6
17.6
17.77 17.82 17.41 59,900 100 3,600 -0.1
CTP
7.3
7.3
7.50 7.70 7.20 192,900 0 0 0
CTR
70
70
72.50 72.50 70 156,000 2,800 43,400 -2.9
CTS
27.3
27.3
27.35 27.90 26.95 2,405,600 34,900 32,600 0.0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.2
5.2
5.40 5.40 5.20 28,300 0 0 0
CVN
1.6
1.6
1.60 1.60 1.50 334,100 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 0 0 0 0
D2D
24.5
24.5
24.39 24.52 24.35 15,100 200 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 1,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.9
2.9
2.72 2.95 2.72 11,600 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
17.2
17.2
17.40 17.40 17.15 1,277,500 200 55,300 -1.0
DBD
48.9
48.9
48.19 48.86 48.19 1,000 0 0 0
DBM
28.3
28.3
28.29 28.29 28.29 300 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 500 0 0 0
DC1
5.6
5.6
6 6 5.60 1,300 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DC4
7.0
7.0
6.99 7.03 6.94 78,600 900 1,100 0.0
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
38.2
38.2
38.40 38.40 38.10 536,300 0 0 0
DCM
33.0
33.0
33.80 33.80 32.90 1,267,200 3,900 182,000 -5.9
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
135 135 135 300 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 18,600 0 0 0
DDG
1
1
1.10 1.20 1 583,700 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
9.10 10.50 9.10 31,000 0 0 0
DDV
21.3
21.3
21.90 21.90 21.30 150,200 0 0 0
DFC
29.1
29.1
28.70 29.10 28.70 500 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.1
40.1
40.54 40.63 40.05 417,000 10,900 15,700 -0.2
DGT
3.6
3.6
3.60 3.70 3.60 57,900 2,000 0 0.0
DGW
37.0
37.0
38.14 38.14 36.97 592,000 0 242,500 -9.2
DHA
47.1
47.1
47 48.10 47 19,800 1,800 2,700 0.0
DHB
10.6
10.6
10.70 10.70 10.60 300 0 0 0
DHC
30.7
30.7
30.79 31.57 30.74 376,100 8,100 194,300 -5.9
DHD
27.8
27.8
28 28 27 5,100 0 0 0
DHG
87.2
87.2
87.28 87.94 86.99 2,800 0 100 0.0
DHM
6.4
6.4
6.20 6.40 6.20 24,800 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 0 0 0 0
DHT
55.5
55.5
58.09 58.09 55.45 4,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.3
11.3
11.89 11.93 11.32 7,460,600 492,200 159,300 4.1
DIH
7.7
7.7
7.70 7.70 7.70 0 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 4.80 4.70 179,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.4
2.4
2.41 2.46 2.40 370,500 0 11,900 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
54.9
54.9
54.91 54.91 54.91 1,500 0 0 0
DMN
9.5
9.5
9.50 9.50 9.50 0 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
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
15.9
15.9
15.90 15.90 15.90 100 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
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.2
31.2
31.21 31.21 31.21 3,200 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
26.83 27.29 25.90 4,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62
62
62 63.30 62 5,900 0 0 0
DPC
8.5
8.5
7.50 8.50 7.10 6,400 0 0 0
DPG
31.9
31.9
33.65 33.65 31.90 311,500 11,300 49,900 -1.3
DPH
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DPM
22.1
22.1
22.89 22.94 22.05 2,424,900 51,500 877,900 -19.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.4
37.4
38.20 38.20 37.30 109,100 4,900 1,200 0.1
DQC
9.5
9.5
9.55 9.55 9.42 9,200 0 0 0
DRC
11.2
11.2
11.25 11.30 11 114,400 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
1.7
1.7
1.73 1.80 1.73 189,200 0 0 0
DRI
12.3
12.3
12.22 12.31 12.13 166,400 0 0 0
DRL
42.5
42.5
42.45 42.50 42.45 800 0 0 0
DS3
4.6
4.6
4.50 4.60 4.50 7,500 0 0 0
DSC
11.9
11.9
12.10 12.15 11.85 27,900 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.7
22.7
22.60 22.75 22.45 596,200 90,300 7,400 1.9
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.9
13.9
13.70 14 13.70 19,300 0 0 0
DSN
37
37
37 37 37 1,200 0 0 0
DSP
10.9
10.9
12 12 10.90 2,900 0 0 0
DST
10.8
10.8
11.60 11.80 10.80 103,100 0 0 0
DTA
3.5
3.5
3.52 3.52 3.49 500 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.5
13.5
13.70 13.80 13.40 68,800 0 10,400 -0.1
DTG
16.2
16.2
15.50 16.20 15.50 8,900 0 900 0.0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2 2 2 0 0 0 0
DTK
11
11
11.20 11.20 11 14,800 0 0 0
DTL
10
10
10 10 10 0 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 5.90 37,000 0 0 0
DVN
18.4
18.4
18.80 18.80 18.42 41,700 0 0 0
DVP
70.5
70.5
70.45 70.74 69.97 6,900 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
12.2
12.2
12.25 12.45 11.85 7,250,600 1,033,900 382,700 7.9
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.7
12.7
13 13 12.70 87,100 0 0 0
DXS
7.0
7.0
7.16 7.19 6.94 857,100 2,700 38,900 -0.3
DXV
3.6
3.6
3.56 3.58 3.55 4,500 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 100 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 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
19.5
19.5
19.50 19.55 19.30 6,821,900 84,900 700,800 -12.0
EIC
19
19
19 19 19 13,500 0 0 0
EID
20.4
20.4
20.40 20.40 20.40 200 0 0 0
EIN
1.9
1.9
1.90 1.90 1.90 2,600 0 0 0
ELC
15.9
15.9
16.08 16.08 15.59 310,300 0 89,400 -1.4
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
17.5
17.5
17.52 17.52 17.52 100 0 0 0
EVE
8.7
8.7
8.68 8.79 8.55 21,400 0 0 0
EVF
12.7
12.7
12.80 12.85 12.65 1,156,300 0 140,300 -1.8
EVG
5.0
5.0
5.04 5.07 4.93 274,600 100 8,100 0.0
EVS
5.4
5.4
5.40 5.40 5.30 58,400 0 0 0
F88
75
75
75.90 75.90 74.50 54,500 40,100 400 3.0
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
3.15 3.19 3.15 5,000 0 0 0
FCN
11.3
11.3
11.20 11.30 11.05 231,100 0 12,500 -0.1
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
15.5
15.5
17.10 17.10 15.50 300 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5
5
4.81 5 4.71 138,900 200 2,600 0.0
FIT
3.5
3.5
3.54 3.55 3.44 202,800 0 0 0
FMC
34.7
34.7
34.50 34.70 34.30 2,000 0 100 0.0
FOC
61.8
61.8
62.14 62.14 61.45 12,000 200 0 0.0
FOX
66.7
66.7
68.10 68.10 66.50 78,400 0 0 0
FPT
60.7
60.7
64 64 60.73 21,271,900 326,400 5,371,400 -346.1
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
113
113
113.50 114 112 135,100 21,300 49,100 -3.1
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
38.3
38.3
38.34 38.34 38.34 800 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
25.1
25.1
25.60 26.15 24.60 1,175,600 73,200 76,900 -0.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.5
9.5
9.80 9.80 9.50 24,800 0 0 0
GAS
75.4
75.4
76.58 76.58 75.02 946,200 234,900 133,800 7.9
GCB
7.1
7.1
7.10 7.10 7.10 100 0 0 0
GCF
19.1
19.1
19 19.60 18.60 26,900 0 0 0
GDA
12.0
12.0
12.08 12.18 11.99 22,000 0 0 0
GDH
8
8
8 8.20 7.70 12,200 0 0 0
GDT
16.3
16.3
16.25 16.30 16.25 3,800 200 0 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
79.4
79.4
81.35 81.35 78.37 701,100 74,600 57,600 1.3
GEG
13.1
13.1
13.20 13.20 13 223,900 0 15,200 -0.2
GEL
27.5
27.5
28.70 28.70 27.20 1,830,500 53,100 63,700 -0.3
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
25.5
25.5
26.60 26.60 25 9,952,600 1,008,000 1,266,500 -7.1
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
24.6
24.6
25.50 25.50 24.60 15,300 0 5,000 -0.1
GIC
13.6
13.6
11.20 13.60 11.20 15,200 100 2,600 0.0
GIL
8.7
8.7
8.70 9.01 8.70 2,101,800 15,700 9,100 0.1
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.9
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
4.4
4.4
4.50 4.50 4.40 23,600 0 0 0
GMD
51.3
51.3
51.40 51.60 51 726,100 148,500 79,300 5.3
GMH
7.3
7.3
7.20 7.25 7.20 500 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26.8
26.8
26.80 26.80 26.80 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 100 0 0 0
GSM
27.0
27.0
27.04 27.04 26.95 3,900 0 0 0
GSP
10.0
10.0
9.77 9.95 9.77 55,600 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
30.1
30.1
30.60 30.70 30 1,005,100 257,200 26,000 7.0
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 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 12.40 200 0 0 0
HAG
14.6
14.6
14.60 14.60 14.45 1,558,200 0 58,300 -0.8
HAH
47.6
47.6
48.50 48.60 47.40 446,200 2,000 30,500 -1.4
HAM
45
45
45 45 45 500 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
7.3
7.3
7.27 7.30 7.26 69,500 0 0 0
HAR
3.1
3.1
3.19 3.19 3.10 36,800 0 3,200 0.0
HAS
8.9
8.9
8.91 8.91 8.91 4,000 4,000 0 0.0
HAT
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 400 0 0 0
HAX
9.2
9.2
9.37 9.37 9.19 54,400 0 0 0
HBC
4.8
4.8
4.70 4.80 4.70 411,900 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 1,000 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
21.0
21.0
20.45 21.01 20.45 2,700 0 0 0
HCD
6.6
6.6
6.68 6.68 6.32 25,800 1,700 200 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.3
23.3
23.11 23.37 23.06 9,926,900 102,100 533,000 -11.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.9
8.9
8.60 9 8.60 700 0 0 0
HD6
8.2
8.2
8.30 8.30 8.20 4,500 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6
6
5.80 6.90 5.80 400 0 0 0
HDB
21.1
21.1
21.60 21.60 21 8,384,000 1,008,400 948,200 1.8
HDC
14
14
14.20 14.45 13.95 830,800 1,100 3,000 0.0
HDG
19
19
19.20 19.20 19 1,411,900 60,700 71,000 -0.2
HDM
33
33
33 33 33 300 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
31
31 31.70 31 400 0 0 0
HEJ
16.8
16.8
16.80 16.80 16.80 100 0 0 0
HEP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HES
13.9
13.9
12.83 13.94 12.83 500 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
146.3
146.3
144.33 146.25 141.54 2,000 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
69
69
68.80 69 68.80 300 0 200 0.0
HHG
0.8
0.8
0.70 0.80 0.70 132,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.52 13.62 13.33 461,500 66,800 29,500 0.5
HHS
10.7
10.7
11 11.15 10.70 763,500 36,300 29,800 0.1
HHV
10.5
10.5
10.60 10.70 10.45 2,034,100 91,000 100,800 -0.1
HID
3.7
3.7
3.96 3.96 3.73 252,100 2,400 2,300 0.0
HII
5.6
5.6
5.60 5.68 5.59 44,200 3,800 0 0.0
HIO
7.2
7.2
7.50 7.50 7.20 5,600 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
14.8
14.8
15 15 14.80 3,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.2
10.2
10.90 11.40 10.20 2,500 0 0 0
HLD
13.8
13.8
14.26 14.26 13.78 200 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.1
11.1
10.90 11.40 10.90 7,500 0 0 0
HMD
13.8
13.8
16.50 16.50 13.80 1,500 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.9
17.9
16.30 17.90 16.30 200 0 0 0
HMR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMS
31.5
31.5
31.60 31.60 31.40 9,500 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.3
9.3
9.38 9.38 9.09 12,800 0 0 0
HNF
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HNG
7
7
7 7 6.80 1,450,900 100 100 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.6
7.6
7.80 7.80 7.60 308,100 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 3.90 1,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32
32
33.05 33.05 32 43,300 200 6,900 -0.2
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
22.4
22.4
22.50 22.60 22.15 21,464,500 7,856,600 1,638,300 139.0
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 0 0 0 0
HPW
25.6
25.6
25.60 25.60 25.60 0 0 0 0
HPX
4.3
4.3
4.36 4.38 4.24 667,700 15,500 9,800 0.0
HQC
2.4
2.4
2.47 2.47 2.40 2,516,500 7,500 69,400 -0.2
HRB
26.5
26.5
26.45 26.45 26.45 0 0 0 0
HRC
38.6
38.6
38.60 38.60 38.60 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.55 11.75 11.50 6,866,400 659,300 35,800 7.3
HSL
8.8
8.8
8.92 9.48 8.83 498,500 10,200 15,900 -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
4.20 4.30 4.20 300 0 0 0
HT1
12.4
12.4
12.36 12.51 12.31 148,500 0 100 0.0
HTC
31.9
31.9
31.88 31.88 31.88 0 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
HTG
33.4
33.4
34.57 34.65 33.42 9,400 0 0 0
HTI
18.8
18.8
19.10 19.10 18.60 26,900 1,000 0 0.0
HTL
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
4.5
4.5
4.57 4.59 4.53 72,100 0 200 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
12.36 12.36 12.36 0 0 0 0
HU1
5.7
5.7
5.67 5.67 5.67 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.4
8.4
8.39 8.39 8.39 20,500 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.2
11.2
11.17 11.17 11.17 0 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15.20 15.20 14.90 1,523,900 27,600 46,800 -0.3
HVA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HVH
10.1
10.1
10.10 10.15 9.99 127,900 5,500 0 0.1
HVN
24.7
24.7
24.70 25 24 1,363,400 608,500 34,700 14.1
HVT
24.7
24.7
25.50 25.50 24 1,900 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HWS
14.5
14.5
14.45 14.45 14.17 2,600 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 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.70 1.80 1.70 16,500 0 0 0
ICG
15.2
15.2
15 15.20 14.90 4,800 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.6
26.6
26.64 26.64 26.64 1,000 0 0 0
ICT
16.4
16.4
16.40 16.40 16.40 0 0 0 0
IDC
32.9
32.9
33.60 33.68 32.90 710,100 93,800 147,400 -2.0
IDI
5.2
5.2
5.29 5.31 5.18 183,300 0 10,400 -0.1
IDJ
4
4
4.10 4.20 4 306,100 0 4,000 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.9
21.9
21.50 22.10 21.50 1,500 0 0 0
IFS
15.7
15.7
15.68 15.68 15.68 2,000 0 2,000 0.0
IJC
8
8
8.15 8.21 8 867,400 0 0 0
ILA
8.4
8.4
8.90 9.10 8.40 39,100 0 0 0
ILB
19.4
19.4
19.86 20.47 19.35 25,300 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 300 0 0 0
ILS
21.8
21.8
23.50 23.50 21.80 1,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39
39
39.10 39.10 39 6,000 0 3,500 -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
36.8
36.8
36.80 36.80 36.80 200 0 0 0
IPA
13.2
13.2
13.30 13.74 13.04 53,700 0 2,800 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 1,800 0 0 0
IST
33.9
33.9
33.87 33.87 33.87 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.2
10.2
10.32 10.32 9.96 88,800 0 0 0
ITD
12.7
12.7
12.37 12.75 12.37 3,500 0 0 0
ITQ
2.7
2.7
2.90 3 2.70 932,500 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
6.4
6.4
6.56 6.56 6.36 43,900 9,500 400 0.1
JOS
1
1
1 1 1 0 0 0 0
JVC
3.2
3.2
3.25 3.25 3.19 63,100 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.6
28.6
28.60 28.60 28 899,900 4,100 281,200 -7.8
KCB
9.7
9.7
9.70 9.70 9.50 4,700 0 0 0
KDC
49.8
49.8
50 50 49.40 102,700 6,200 13,100 -0.3
KDH
17.7
17.7
18.09 18.09 17.55 2,250,100 269,600 645,000 -7.4
KDM
21.1
21.1
21.30 21.30 21.10 2,100 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 4,800 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.98 4.98 4.82 4,315,000 0 558,800 -2.7
KHP
9.6
9.6
9.76 9.76 9.61 25,400 0 0 0
KHS
12.1
12.1
12.10 12.10 12.10 0 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
13
13
13.50 13.50 13 2,500 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.6
12.6
12.80 12.80 12.50 185,600 10,000 24,300 -0.2
KMR
2.5
2.5
2.45 2.47 2.45 1,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.1
36.1
37.10 37.10 35.40 162,000 14,300 37,600 -0.8
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.85 14 13.65 430,800 0 7,600 -0.1
KSD
4.5
4.5
4.50 4.50 4.50 2,500 0 0 0
KSF
76
76
78 78 76 150,300 500 8,200 -0.6
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
101
101.50 103.80 98 15,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.1
19.1
19.08 19.08 19.08 0 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
1.1
1 1.10 1 136,100 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 100 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 0 0 0 0
L14
19.5
19.5
19.60 20 19.50 10,800 0 2,200 0.0
L18
16.6
16.6
16.10 16.60 16 3,400 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
23.5
23.5
23.70 23.70 22.80 360,800 0 0 0
L43
2
2
2 2 2 1,100 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 1,000 0 0 0
LAF
20.6
20.6
20 20.55 20 2,500 0 0 0
LAI
9.1
9.1
9.08 9.08 9.08 6,100 0 0 0
LAS
12.5
12.5
12.67 12.67 12.39 87,500 0 0 0
LAW
26.9
26.9
26.90 26.90 26.90 700 0 0 0
LBE
14.1
14.1
14.20 14.20 13.90 4,800 0 0 0
LBM
28.9
28.9
28.90 28.90 28.40 3,700 900 300 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.2
8.2
8.30 8.33 8.15 786,900 17,100 33,700 -0.1
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.95 2.96 2.84 641,600 1,000 100 0.0
LDP
7.9
7.9
8 8 7.90 21,500 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 0 0 0 0
LG9
3.7
3.7
3.70 3.70 3.70 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.17 5.18 5.10 18,800 0 0 0
LHC
46.6
46.6
46.60 46.60 46.60 600 0 0 0
LHG
26.5
26.5
26.69 26.69 26.13 66,400 18,600 0 0.5
LIC
29.7
29.7
29.80 29.80 29.70 1,800 0 0 0
LIG
3.6
3.6
3.60 3.70 3.60 61,600 0 0 0
LIX
26
26
26.10 26.10 25.70 33,900 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 0 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
14.3
14.3
14.25 14.25 14.25 700 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
8
8
8 8 8 5,000 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
51.5
51.5
51.60 52.50 50.70 2,313,000 269,800 103,400 8.5
LPT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33.80 33.90 33.80 3,800 0 0 0
LSS
8.2
8.2
8.14 8.26 8.12 47,600 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21
21
21.70 21.70 21 1,600 0 0 0
MA1
32.8
32.8
32.80 32.80 32.80 100 0 0 0
MAC
13
13
13 13 13 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.0
20.0
20.20 20.37 19.95 12,725,100 1,044,800 3,052,600 -48.4
MBG
2.5
2.5
2.60 2.70 2.50 319,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
18.25 20.14 18.25 7,629,300 212,600 62,500 3.1
MBT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 15,300 0 0 0
MCG
2.6
2.6
2.50 2.70 2.50 9,500 0 0 0
MCH
136.0
136.0
137.95 139.73 135.20 166,400 57,600 51,400 0.9
MCM
28.3
28.3
28.90 28.90 28 28,800 200 0 0.0
MCO
5.3
5.3
5.20 5.30 5 2,700 0 0 0
MCP
27.4
27.4
27.35 27.35 27.20 20,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.39 8.39 8.39 100 0 0 0
MDF
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MDG
34.5
34.5
34.45 34.45 34.45 1,000 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 6.11 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.7
31.7
32 32 31.70 2,100 0 0 0
MGC
10.8
10.8
10.80 10.80 10.80 800 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26.6
26.6
27.30 27.30 26.60 400 0 0 0
MHC
8.9
8.9
8.94 9.05 8.94 11,700 0 100 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
16.5
16.5
16.58 16.67 16.34 210,700 140,800 17,700 2.2
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
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MML
28.6
28.6
28.80 28.80 28.50 7,600 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
15.2
15.2
15.40 15.60 15.20 5,000 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
18.8
18.8
18.80 18.80 18.80 100 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.6
13.6
13.46 13.71 13.46 10,960,800 2,099,900 1,446,900 10.7
MSH
32.0
32.0
31.90 31.95 31.70 30,800 0 6,100 -0.2
MSN
68
68
68.40 68.50 67.40 2,633,500 1,007,700 600,600 27.6
MSR
34.7
34.7
35.45 35.45 34.57 420,300 0 0 0
MST
10.2
10.2
10.20 10.30 10 1,863,500 79,100 53,800 0.3
MTA
11.7
11.7
11.68 11.68 11.68 300 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 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 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
13.6
13.6
12.85 13.61 12.85 900 0 0 0
MVN
56.5
56.5
57 58.50 56.50 1,900 0 0 0
MWG
74.0
74.0
74.63 74.63 73.66 1,802,400 28,300 61,000 -2.5
MZG
11.4
11.4
11.55 11.55 11.32 231,400 0 0 0
NAB
13
13
13.05 13.10 12.90 2,335,400 63,200 234,700 -2.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.8
48.8
48.70 48.85 48.50 414,000 93,400 0 4.5
NAG
6.8
6.8
6.90 6.90 6.71 66,300 0 200 0.0
NAP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
16.95 17.20 16.95 44,700 0 0 0
NBC
7.8
7.8
7.86 7.86 7.68 39,400 0 0 0
NBE
8.6
8.6
8.70 8.70 8.60 4,200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
NBT
14.5
14.5
14.50 14.50 14.50 100 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
86.6
86.6
86.81 87.18 86.63 16,600 400 5,200 -0.5
ND2
32.3
32.3
31.43 32.33 31.25 9,600 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.5
9.5
9.51 9.60 9.32 119,100 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 0 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 6.30 6.20 6,200 0 0 0
NET
59.0
59.0
58.87 59.14 58.69 1,900 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
9
8.97 9.35 8.92 100,000 400 5,800 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
83
83
83 83 83 200 0 0 0
NHH
10.0
10.0
10.10 10.10 9.65 62,700 0 0 0
NHT
11.5
11.5
12 12 11.40 1,800 0 1,500 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
11.90 11.90 11.65 1,075,000 900 1,400 0.0
NLG
24.9
24.9
25.30 25.50 24.90 1,579,800 536,900 393,100 3.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.2
42.2
41.43 42.26 41.43 20,600 0 0 0
NNT
59.9
59.9
56 60.10 56 1,600 0 0 0
NO1
5
5
5.02 5.02 5 18,200 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
5.9
5.9
6 6.10 5.70 1,293,400 15,000 58,300 -0.3
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 25,700 0 0 0
NSL
12.0
12.0
11.96 11.96 11.96 700 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.84 10.84 10.75 700 0 0 0
NT2
21.6
21.6
21.45 22 21.40 223,800 0 0 0
NTC
128.9
128.9
129 129.50 128.90 5,900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
51.5
51.5
52.50 52.50 51.53 1,800 0 0 0
NTL
14.9
14.9
15.10 15.10 14.75 285,900 0 0 0
NTP
48.1
48.1
48.80 48.80 47.90 23,300 0 1,100 -0.1
NTT
9.7
9.7
9.50 9.70 9.50 1,200 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
12.7
12.7
13.20 13.40 12.60 595,600 20,400 100 0.3
NVL
11.8
11.8
12.06 12.21 11.76 10,316,400 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
10.8
10.8
10.90 11 10.70 1,266,500 0 0 0
OCH
6.9
6.9
7.50 7.50 6.70 45,900 0 1,700 0.0
ODE
46.3
46.3
46.40 46.40 46.20 15,600 0 0 0
OGC
2.6
2.6
2.67 2.67 2.59 236,200 0 0 0
OIL
14.0
14.0
14.53 14.73 13.85 2,548,900 0 0 0
ONE
11.5
11.5
11.50 11.50 11.50 400 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 1,600 0 0 0
ORS
13.7
13.7
13.90 13.90 13.55 4,206,600 0 0 0
PAC
17.7
17.7
18 18.10 17.50 59,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.3
21.3
21.85 21.85 21.25 160,400 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 16,700 0 0 0
PAT
60.2
60.2
60.87 60.87 60.10 3,500 0 0 0
PBC
5.4
5.4
5.60 5.60 5.40 16,400 0 0 0
PBP
10.7
10.7
10.23 11.15 10.14 400 0 0 0
PBT
10.1
10.1
10.09 10.09 10.09 100 0 0 0
PC1
21.6
21.6
21.60 22.05 21.45 2,322,900 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 0 0 0 0
PCE
18.0
18.0
18.03 18.03 18.03 0 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
17.5
17.5
17.38 17.57 17.38 66,700 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
18.9
18.9
18.80 18.89 18.80 1,600 0 400 0.0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
97.3
97.3
98.40 98.40 96.06 3,300 0 0 0
PDR
13.7
13.7
13.80 13.85 13.40 6,325,300 0 0 0
PDV
8.7
8.7
8.79 8.79 8.72 5,800 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 300 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
47.70 47.70 42.10 2,200 0 0 0
PET
37.4
37.4
37.90 37.90 36.90 215,300 0 0 0
PFL
1.9
1.9
1.90 1.90 1.90 16,100 0 0 0
PGB
10.3
10.3
10.60 10.60 10.30 70,700 0 0 0
PGC
12.1
12.1
12.10 12.10 12 6,000 0 0 0
PGD
21.1
21.1
21.08 21.08 21.03 3,900 0 0 0
PGI
17
17
18.05 18.05 17 1,100 0 0 0
PGN
5.3
5.3
6.10 6.20 5.30 51,000 100 0 0.0
PGS
51.9
51.9
51.90 51.90 51.90 100 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
20.9
20.9
20.90 20.95 20.15 6,200 0 0 0
PHC
4.0
4.0
3.97 4.02 3.95 10,800 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
37.5
37.5
37.70 37.70 37.30 69,100 0 0 0
PHR
33.6
33.6
33.97 34.13 33.10 159,400 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
14.0
14.0
14.49 14.49 13.66 1,200 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
7.75 7.75 7.75 0 0 0 0
PIV
6
6
6 6 5.90 68,900 0 0 0
PJC
38.6
38.6
39 39 38.60 200 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
20.1
20.1
20.70 20.70 20.10 61,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4 4.09 4 165,800 0 0 0
PLX
34.8
34.8
35.67 35.67 34.80 1,498,800 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 6.79 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 400 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
43.7
43.7
46.80 46.80 43.65 8,168,200 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 200 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
14.2
14.2
13.90 14.20 13.90 2,600 0 0 0
POT
21.6
21.6
21.56 21.56 21.56 1,000 0 0 0
POV
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POW
13.9
13.9
14 14.05 13.80 5,103,300 0 0 0
PPC
9.0
9.0
9.17 9.18 9.04 65,800 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 24.57 8,400 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
15.3
15.3
15.30 15.40 15.20 400,400 0 0 0
PPY
6.7
6.7
6.66 6.79 6.66 10,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 100 0 0 0
PRE
27.4
27.4
27.46 27.46 27.36 900 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9
9
9 9 9 0 0 0 0
PSB
5.2
5.2
5 5.20 4.90 4,900 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PSD
13.2
13.2
13.38 13.38 13.15 9,800 0 0 0
PSE
9.8
9.8
9.71 9.80 9.71 3,500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.5
10.5
10.20 10.70 9.90 315,000 1,700 1,700 0.0
PSL
7.9
7.9
7.70 8 7.50 6,600 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 4,700 0 0 0
PTB
34.1
34.1
34.58 34.58 33.81 96,300 0 0 0
PTC
6.8
6.8
6.79 6.79 6.79 0 0 0 0
PTD
4.6
4.6
4.60 4.60 4.60 100 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 23.30 100 0 0 0
PTL
2
2
2 2.02 1.96 45,800 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 0 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 200 0 0 0
PTV
5.3
5.3
5.30 5.30 5.20 5,500 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.9
1.9
1.90 2 1.90 33,500 0 0 0
PVB
23.5
23.5
23.90 23.90 23.40 21,500 0 800 0.0
PVC
13.5
13.5
13.60 13.90 13.30 520,900 0 0 0
PVD
19.7
19.7
20.15 20.70 19.45 6,621,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.8
5.8
5.90 5.90 5.60 58,700 0 25,000 -0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.6
64.6
64.82 64.91 63.86 16,000 100 0 0.0
PVL
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
6.1
6.1
6.10 6.10 6.10 2,800 0 0 0
PVP
16.4
16.4
16.70 16.70 16.08 169,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.7
31.7
32.33 32.42 31.33 1,991,200 97,000 105,000 -0.3
PVT
18.7
18.7
19.25 19.30 18.55 2,268,100 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
6.1
6.1
6.10 6.10 6.10 100 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
12
12.10 12.10 11.50 49,700 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
16.3
16.3
16.40 16.40 16.30 400 0 0 0
QCG
11.4
11.4
11.50 11.50 11.35 50,700 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
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 0 0 0 0
QNS
47.7
47.7
47.56 47.65 47.46 107,500 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 0 0 0 0
QSP
22
22
22.20 22.20 22 400 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
11.3
11.3
11.30 11.40 11.20 119,900 0 0 0
RAL
79.6
79.6
79.45 79.64 79.45 1,700 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 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.3
11.3
10.50 11.30 10.50 2,000 0 0 0
REE
46.2
46.2
46.50 46.55 46.15 197,200 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 0 0 0 0
RYG
8.5
8.5
8.36 8.54 8.36 31,300 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 60 100 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.4
8.4
8.30 8.50 8.20 64,300 0 0 0
SAB
43.1
43.1
43.93 43.93 43.04 311,700 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
55
55
55 55 55 3,500 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 5.93 5.86 40,500 0 0 0
SAS
33.6
33.6
33.49 33.58 33.31 9,300 0 0 0
SAV
13.1
13.1
12.35 13.10 12.35 400 0 0 0
SB1
6.6
6.6
6.71 6.71 6.62 17,600 0 0 0
SBA
26
26
25.85 26 25.85 4,500 0 0 0
SBB
20.2
20.2
20.49 20.49 20.19 15,000 0 0 0
SBD
7.2
7.2
7.03 7.22 7.03 2,000 0 0 0
SBG
12.3
12.3
12.10 12.35 11.90 116,700 0 0 0
SBH
39.1
39.1
39.10 39.10 39.10 2,000 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
4.6
4.6
4.70 4.80 4.60 303,700 0 0 0
SBT
21
21
20.90 21.20 20.80 874,300 0 0 0
SBV
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SC5
16
16
16 16 16 2,500 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
61.1
61.1
60.90 61.10 60.90 26,700 0 0 0
SCI
10.9
10.9
10.80 10.90 10.70 6,000 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
22.5
22.5
23.40 23.50 22.50 68,600 0 0 0
SCO
10
10
10 10 10 0 0 0 0
SCR
5.1
5.1
5.19 5.20 5.01 1,153,400 0 0 0
SCS
46.0
46.0
46.01 46.11 45.73 148,300 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 0 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
6.4
6.4
6.44 6.44 6.44 10,200 0 1,200 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
10.5
10.5
10.50 10.50 10.50 1,800 0 0 0
SDA
1.9
1.9
2.10 2.10 1.90 21,700 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
6.7
6.7
6.73 6.73 6.73 100 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 100 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
15.3
15.3
15.40 15.50 15.30 5,400 0 0 0
SEP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.2
10.2
9.78 10.21 9.78 300 0 0 0
SFI
27.3
27.3
27.80 27.80 27.30 700 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
13
13
13 13.10 12.50 76,200 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 400 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
10.9
10.9
9.60 10.90 9.60 200 0 0 0
SGN
55.4
55.4
55.40 55.90 55.40 3,300 0 0 0
SGP
21
21
21.20 21.20 21 4,900 0 0 0
SGR
10.6
10.6
10.58 10.58 10.17 38,800 0 0 0
SGS
12.5
12.5
12.47 12.47 12.47 0 0 0 0
SGT
12.6
12.6
12.80 12.80 12.55 1,100 0 0 0
SHA
3.8
3.8
3.87 3.87 3.65 1,800 0 0 0
SHB
12.6
12.6
12.90 12.90 12.55 29,951,400 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.4
7.4
6.50 7.40 6.50 600 0 0 0
SHI
14.2
14.2
14.30 14.30 13.80 100,900 0 0 0
SHN
8
8
7.30 8 7.30 725,700 400 0 0.0
SHP
32.6
32.6
32.50 32.70 32.50 1,100 0 0 0
SHS
16.1
16.1
16.90 17.00 16.04 13,221,700 1,300 52,900 -0.9
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
49
49.50 49.50 49 48,000 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 500 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14
14
14.05 14.10 13.95 75,400 0 0 0
SJE
12
12
12.10 12.20 11.90 39,700 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
48.3
48.3
48.50 48.50 47 9,400 0 0 0
SKG
8.1
8.1
8.30 8.30 8.05 22,400 0 0 0
SKH
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 800 0 0 0
SKV
23
23
23 23.10 22.90 3,400 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
148.5
148.5
148.50 148.50 148.50 500 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.6
38.6
38.60 38.70 38.60 4,000 0 0 0
SMC
10
10
10.10 10.20 10 339,200 0 0 0
SMN
6.8
6.8
6.40 6.80 6.40 8,700 0 0 0
SMT
11.6
11.6
11.90 11.90 11.60 200 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
24.4
24.4
24.44 24.44 24.44 0 0 0 0
SP2
24
24
23 24 23 1,500 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 0 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 100 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 3,500 0 0 0
SRC
39.7
39.7
39.70 39.70 39.70 0 0 0 0
SRF
7.0
7.0
7.07 7.07 6.71 1,200 0 0 0
SSB
15.8
15.8
15.90 15.90 15.60 2,091,700 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
19.7
19.7
20.34 20.58 19.74 19,919,600 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
2.8
2.8
2.90 2.90 2.84 139,800 0 0 0
STB
69.8
69.8
70.60 71.60 69.80 3,008,400 0 0 0
STC
13.1
13.1
13.20 13.20 13.10 1,100 0 0 0
STD
5.9
5.9
5.90 5.90 5.90 500 0 0 0
STG
32.4
32.4
32.50 32.50 32.35 300 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 398,200 0 0 0
STK
8.8
8.8
8.98 8.98 8.78 2,200 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 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
18.67 18.67 18.67 0 0 0 0
SVD
4.4
4.4
4.38 4.38 4.38 200 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
3
3
3 3.10 2.80 513,100 0 0 0
SVT
9.4
9.4
9.35 9.35 9.35 200 0 0 0
SWC
24.5
24.5
24.80 24.80 24.50 300 0 0 0
SZB
39.6
39.6
39.45 40.17 39.09 11,900 0 0 0
SZC
19.4
19.4
19.45 19.59 19.07 157,000 0 0 0
SZE
6.8
6.8
7.04 7.04 6.85 11,700 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.5
26.5
26.50 26.55 26.27 10,700 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 10.40 10.40 400 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
21.6
21.6
22.55 22.55 21.55 186,200 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 100 0 0 0
TBC
32
32
31.95 32 31.95 7,900 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.5
31.5
32.05 32.20 31.50 8,134,600 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
12.6
12.6
12.95 13.09 12.64 3,162,100 0 0 0
TCI
10.4
10.4
10.45 10.45 10.10 14,100 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
30.0
30.0
30.10 30.10 29.90 4,400 0 0 0
TCM
19.8
19.8
19.95 20 19.70 1,030,200 0 0 0
TCO
10.9
10.9
11.10 11.25 10.70 383,400 0 0 0
TCR
2.3
2.3
2.28 2.28 2.27 600 0 0 0
TCT
18.2
18.2
18.15 18.15 18.15 200 0 0 0
TCW
29.3
29.3
30.10 30.10 29.20 5,000 0 0 0
TCX
42.8
42.8
41.95 42.95 41.70 2,221,400 0 0 0
TD6
6.5
6.5
6.50 6.50 6.40 6,100 0 0 0
TDB
38.3
38.3
39.10 39.10 38.30 500 0 0 0
TDC
7.6
7.6
7.28 8 7.28 1,212,700 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.42 2.42 2.37 30,800 0 0 0
TDH
3.5
3.5
3.62 3.62 3.47 41,700 0 0 0
TDM
58
58
57.90 62.50 57.90 203,300 0 0 0
TDP
26.1
26.1
26.09 26.36 25.86 326,800 0 0 0
TDS
8
8
8.30 8.30 8 300 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 49,700 0 0 0
TDW
46.3
46.3
46.25 46.25 46.25 0 0 0 0
TED
66.5
66.5
66.50 66.50 66.50 0 0 0 0
TEG
5.8
5.8
5.80 5.80 5.70 3,800 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
5.6
5.6
5.60 5.80 5.60 900 0 0 0
TH1
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THB
8.5
8.5
8.55 8.55 8.55 0 0 0 0
THD
138
138
142.40 142.40 137 4,200 0 0 0
THG
30.7
30.7
31.50 31.50 30.50 17,800 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
7.80 7.90 7.80 3,500 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.7
16.7
16.36 16.75 16.36 200 0 0 0
TID
19.2
19.2
19.18 19.18 19.18 100 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.1
6.1
6.10 6.10 6 293,600 0 0 0
TIN
103.9
103.9
104 104 101.50 10,200 0 0 0
TIP
16.3
16.3
16.39 16.39 16.30 147,800 0 0 0
TIS
4.4
4.4
4.30 4.40 4.30 3,000 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
8.9
8.9
8.60 9 8.60 900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
8.4
8.4
8.43 8.44 8.39 1,060,200 0 0 0
TLG
48.0
48.0
48.50 48.50 47.90 31,700 0 0 0
TLH
4.3
4.3
4.30 4.30 4.20 118,800 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
51.3
51.3
50.50 51.30 50.30 1,000 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TMP
45
45
46.50 46.50 45 300 0 0 0
TMS
35.0
35.0
34.72 35.00 31.77 2,700 0 0 0
TMT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 500 0 0 0
TN1
12.7
12.7
12.81 12.81 12.72 1,300 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
16.9
16.9
17.28 17.38 16.91 380,000 0 86,000 -1.6
TNH
8.2
8.2
8.30 8.36 8.21 74,000 0 0 0
TNI
5.7
5.7
5.56 5.90 5.56 1,501,100 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
9.9
9.9
10.05 10.55 9.86 61,300 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
170.9
170.9
170.16 170.96 170.16 12,500 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
12.8
12.8
13.05 13.05 12.80 7,412,400 0 0 0
TPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPP
9.8
9.8
8.90 9.80 8.90 3,400 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.0
39.0
39.34 39.78 39.00 8,800 0 0 0
TRC
18.6
18.6
19.03 19.03 18.62 57,800 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
11.3
11.3
11.60 11.60 11.30 3,300 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 28,800 0 0 0
TSA
15.4
15.4
15.30 15.40 15.25 71,800 0 0 0
TSB
20.7
20.7
22.90 22.90 20.70 500 400 0 0.0
TSC
2.1
2.1
2.14 2.14 2.10 66,000 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 300 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
11.6
11.6
11.70 11.70 11.60 4,400 0 0 0
TTA
11.6
11.6
11.60 11.70 11.40 353,100 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
2.01 2.01 1.96 466,300 0 0 0
TTG
12.5
12.5
12.50 12.50 12.30 5,900 0 0 0
TTH
2.7
2.7
2.80 2.80 2.60 1,786,400 60,000 0 0.2
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13
13
13.30 13.30 12.80 10,100 0 0 0
TTS
9.8
9.8
9.80 9.80 9.80 400 0 0 0
TTT
31.6
31.6
31.60 31.60 31.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20.4
20.4
20.21 20.40 20.21 30,500 0 0 0
TV2
26.5
26.5
26.65 27 26.40 55,600 0 0 0
TV3
15.3
15.3
13.53 15.27 13.53 200 0 0 0
TV4
14.1
14.1
14.10 14.10 14.10 0 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
7.40 7.58 7.40 7,300 0 0 0
TVC
8.6
8.6
8.60 8.70 8.60 5,200 0 0 0
TVD
9
9
9 9 8.80 40,600 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
10.06 10.25 9.96 278,100 0 0 0
TVS
13.9
13.9
14.21 14.21 13.83 319,800 0 0 0
TVT
15
15
15 15 15 500 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 4.80 500 0 0 0
TYA
16.9
16.9
16.50 16.85 16.50 8,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.90 2.90 2.70 7,800 0 0 0
UDJ
5.9
5.9
6.13 6.32 5.94 3,100 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
58.6
58.6
58.50 58.60 58.50 2,800 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
7
6.60 7 6.60 200 0 0 0
UPC
25.9
25.9
25.90 25.90 25.90 100 0 0 0
UPH
4.5
4.5
4.50 4.50 4.50 100 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
6
6
6 6 6 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.6
10.6
10.75 10.75 10.55 570,400 0 0 0
VAF
20.4
20.4
20.43 20.71 20.43 9,600 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 0 0 0 0
VBB
14.3
14.3
13.70 14.30 13.70 413,600 0 0 0
VBC
18.5
18.5
19 19 18.50 300 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
11.4
11.4
11.40 11.40 11.40 1,100 0 0 0
VC2
4.2
4.2
4.20 4.20 4.10 33,300 0 0 0
VC3
24.7
24.7
24.84 24.84 24.37 1,517,900 73,200 11,900 1.6
VC6
21.5
21.5
18.50 21.50 18.50 200 100 0 0.0
VC7
7.9
7.9
8 8 7.80 66,900 0 0 0
VC9
4.6
4.6
4.50 4.60 4.50 19,700 0 0 0
VCA
6.1
6.1
6.08 6.08 6.08 0 0 0 0
VCB
58.7
58.7
58.71 58.91 58.22 2,633,300 0 0 0
VCC
8.6
8.6
8.10 8.55 8.10 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.6
293.6
293.60 293.60 293.60 600 0 0 0
VCG
17.8
17.8
17.80 18.25 17.60 3,846,000 0 0 0
VCI
22.4
22.4
23.40 23.60 22.40 8,959,500 0 0 0
VCK
32
32
32.15 32.30 31.50 2,246,200 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.7
23.7
23.80 23.80 23.70 600 0 0 0
VCR
42
42
42 42 42 100 0 0 0
VCS
34.4
34.4
34.40 34.60 34.20 7,100 0 0 0
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
24.3
24.3
24.40 24.40 24.30 300 0 0 0
VDP
36.9
36.9
36.93 36.93 36.93 1,000 0 0 0
VDS
14.2
14.2
14.60 14.75 14.10 1,509,100 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 0 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
2.9
2.9
2.90 2.90 2.90 400 0 0 0
VEA
34.6
34.6
34.80 34.90 34.50 134,600 0 0 0
VEC
26.5
26.5
26.50 26.50 26.50 1,100 0 0 0
VEF
77
77
80 80 74.90 4,600 0 0 0
VES
27.8
27.8
23.80 27.80 23.80 600 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
45.90 46.50 45.90 10,400 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.3
10.3
10.40 10.40 10.20 393,400 0 51,300 -0.5
VGC
39.0
39.0
39.46 39.84 39.04 246,300 0 0 0
VGG
38.6
38.6
38.60 38.60 38.60 100 0 0 0
VGI
79.1
79.1
79.56 80.24 78.89 136,900 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.7
26.7
26.40 26.70 26.40 16,600 0 0 0
VGR
92.0
92.0
92.85 94.90 89.42 5,600 0 0 0
VGS
20.1
20.1
20.50 20.60 20 119,100 2,000 0 0.0
VGT
11.1
11.1
11.12 11.12 10.92 288,800 0 0 0
VGV
44.3
44.3
44.29 44.29 44.29 0 0 0 0
VHC
56.8
56.8
57.40 57.50 56.80 203,000 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3.10 3.10 3 15,100 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 117,300 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VHM
68
68
70.40 70.40 68 4,540,200 0 0 0
VIB
14.1
14.1
14.38 14.38 14.11 5,628,500 0 0 0
VIC
217
217
218.40 218.40 211.50 3,687,900 0 0 0
VID
4.7
4.7
5 5 4.65 1,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.70 15.70 15.70 6,800 0 0 0
VIG
4.5
4.5
4.50 4.50 4.30 43,800 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 300 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.1
10.1
10.20 10.20 10.05 121,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.4
25.4
25.80 25.80 25.40 1,700 0 0 0
VIW
26
26
27.40 27.50 25.90 268,100 0 0 0
VIX
13.3
13.3
14.05 14.10 13.10 50,714,000 0 0 0
VJC
129.7
129.7
133.30 133.30 129.10 920,100 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
47.3
47.3
48.09 48.09 47.32 19,400 0 0 0
VLC
12.2
12.2
12.20 12.20 12 40,200 0 0 0
VLG
6.6
6.6
6.78 6.78 6.59 2,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.7
14.7
14.70 14.70 14.70 200 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.10 3.90 500 0 0 0
VMD
14.5
14.5
14.45 14.45 14.45 500 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 0 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.9
14.9
14.90 14.90 14.90 800 0 0 0
VNB
13.6
13.6
13.70 13.70 13.60 2,500 0 0 0
VNC
35.8
35.8
35.90 35.90 35.80 200 0 0 0
VND
17.3
17.3
17.50 17.75 17.20 10,187,500 0 0 0
VNE
2.6
2.6
2.70 2.90 2.50 1,612,000 0 0 0
VNF
13.4
13.4
13 13.40 13 1,000 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
18.8
18.8
18.80 18.80 18.80 1,200 0 0 0
VNM
56.2
56.2
56 56.40 55.50 2,491,200 0 0 0
VNP
17
17
17.10 17.10 17 12,500 0 0 0
VNR
17.8
17.8
18.01 18.01 17.74 10,700 0 0 0
VNS
7.9
7.9
7.73 7.86 7.73 2,200 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
450
450
430 450 430 3,700 0 0 0
VOS
10.7
10.7
11.00 11.10 10.68 420,100 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.1
25.1
25.83 25.83 25.15 12,957,400 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.4
21.4
21.40 21.40 21.15 6,100 0 0 0
VPG
1.8
1.8
1.93 1.94 1.84 379,000 0 0 0
VPH
3.5
3.5
3.48 3.48 3.40 9,600 0 0 0
VPI
56.2
56.2
55.27 56.73 54.73 1,061,700 0 0 0
VPL
81.8
81.8
81.10 81.80 79.40 865,600 0 0 0
VPR
7.3
7.3
7.09 7.35 7.09 6,000 0 0 0
VPS
8.6
8.6
8.45 8.71 8.40 17,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.1
26.1
26.80 27 26.10 657,000 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.9
12.9
12.10 12.95 11.80 5,500 0 0 0
VRE
24.8
24.8
25.65 25.70 24.80 4,077,000 0 0 0
VRG
14
14
14.50 14.50 14 2,200 0 0 0
VSA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
VSC
15
15
15.85 15.95 15 5,742,000 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VSF
29.3
29.3
25.80 29.40 25.80 52,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
40.92 40.97 40.88 1,300 0 0 0
VSI
19.2
19.2
18.80 19.20 18.80 600 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VSN
12.7
12.7
12.70 12.70 12.70 0 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
11.6
11.6
11.62 11.62 11.62 3,400 0 0 0
VTC
10.0
10.0
9.97 9.97 9.97 500 0 0 0
VTD
4.8
4.8
4.40 5 4.40 455,800 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
37.2
37.2
38.91 38.91 37.22 1,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.40 10.40 10.30 24,600 0 0 0
VTP
51.9
51.9
52.60 53.10 51.30 216,200 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.5
10.5
10 10.50 10 8,600 0 0 0
VTV
13.7
13.7
13.20 13.70 13.20 10,800 0 5,000 -0.1
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.20 975,400 15,900 0 0.3
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
82
82
79.40 83 78 103,800 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 100 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
298
298
298 298 298 1,000 0 0 0
WSB
55.3
55.3
55.30 55.30 55.30 0 0 0 0
WSS
6.4
6.4
6.50 6.70 6.40 8,800 0 0 0
WTC
9.1
9.1
9.58 10.24 9.11 2,600 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 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
13.5
13.5
13.52 13.52 13.52 100 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 300 0 0 0
XMC
9.7
9.7
9.90 9.90 9.70 2,100 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
16.5
16.5
16.50 16.50 16.50 200 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 100 0 0 0
YEG
8.2
8.2
8.34 8.42 8.12 583,000 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
291
291
297.31 297.71 289.96 43,239,862 756,459 895,846 -3.8
127
127
126.18 127.42 126.12 17,344,506 90,607 646,930 -7.0
1,916
1,916
1,947.10 1,947.10 1,910.62 224,444,700 20,976,359 38,470,517 -714.6
1,782
1,782
1,805.93 1,805.93 1,775.09 553,835,700 46,501,408 75,881,873 -968.7

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