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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/07/2026

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 31/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 0 0 0 0
AAA
7.1
7.1
7.14 7.26 7.11 1,157,100 210,300 1,000 1.5
AAH
2
2
2 2 1.90 339,900 0 0 0
AAM
6.7
6.7
6.66 6.71 6.61 2,700 0 0 0
AAN
15.3
15.3
15.30 15.30 15.15 80,500 0 0 0
AAS
7.2
7.2
7.40 7.40 7.10 426,800 0 0 0
AAT
2.4
2.4
2.35 2.40 2.30 58,100 0 0 0
AAV
6.5
6.5
6.30 6.60 6.30 531,800 0 0 0
ABB
17.4
17.4
17.50 17.50 17.30 3,537,000 0 700,000 -12.1
ABC
10.2
10.2
10.30 10.50 10.20 13,700 0 0 0
ABI
18.9
18.9
18.80 18.90 18.70 2,400 100 0 0.0
ABR
11
11
11 11 11 100 0 0 0
ABS
3.0
3.0
2.99 3.16 2.99 572,700 0 0 0
ABT
50.4
50.4
50.70 50.70 50.40 5,400 700 0 0.0
ABW
14.2
14.2
14.10 14.30 14 397,500 0 0 0
ACB
21.9
21.9
22.60 22.60 21.80 15,165,000 418,500 3,073,200 -59.0
ACC
4.5
4.5
4.84 4.88 4.50 484,200 0 0 0
ACE
35.1
35.1
35.17 35.17 33.73 3,200 0 0 0
ACG
32.0
32.0
31 31.95 31 300 0 0 0
ACL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.40 565,100 0 0 0
ACS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
ACV
39.2
39.2
39.60 39.90 39.10 360,500 30,500 54,200 -0.9
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ADP
23
23
23 23 23 100 0 0 0
ADS
8.0
8.0
7.75 7.96 7.75 117,000 4,800 0 0.0
AFX
10.3
10.3
10.10 10.50 10 470,100 0 0 0
AG1
11
11
10.90 11 10.90 5,700 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.77 10.77 10.41 273,900 1,600 5,700 0.0
AGM
1.8
1.8
2 2 1.80 68,700 0 0 0
AGP
33
33
32.50 33 32.50 200 0 0 0
AGR
12.2
12.2
12.55 12.55 12.17 352,400 200 52,900 -0.7
AGX
150.3
150.3
150.30 150.30 150.30 0 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 500 0 0 0
AIG
45.7
45.7
45.22 46.52 45.22 38,300 1,000 0 0.1
ALC
20.1
20.1
20.40 20.40 20.10 7,900 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.4
6.4
6.70 6.80 6.40 6,500 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 800 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
16
16
16 16 16 6,600 0 0 0
AMS
6.4
6.4
6.52 6.62 6.43 27,100 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 488,600 0 0 0
ANI
56.5
56.5
56.50 56.50 56.50 0 0 0 0
ANT
22.8
22.8
23.30 24.50 22.80 57,400 200 0 0.0
ANV
17.1
17.1
17.80 17.80 17.05 452,300 48,400 137,200 -1.5
APC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
APF
46.3
46.3
46.10 46.30 46 10,800 0 0 0
APG
4.6
4.6
4.67 4.75 4.56 263,300 1,000 23,500 -0.1
APH
5.6
5.6
5.69 5.70 5.55 87,100 0 2,500 0.0
API
5.5
5.5
5.50 5.50 5.30 91,500 0 10,100 -0.1
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 0 0 0 0
APS
5.7
5.7
5.80 5.90 5.60 348,400 0 43,700 -0.3
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
16
16.80 16.80 16 3,000 0 0 0
ASM
5.9
5.9
6 6 5.89 455,500 5,400 0 0.0
ASP
11.9
11.9
11.20 11.90 11.20 538,200 4,200 2,900 0.0
AST
64
64
62 64 62 46,700 43,900 0 2.8
ATA
0.4
0.4
0.40 0.40 0.40 11,900 0 0 0
ATG
7.6
7.6
9.20 9.20 7.60 300 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.5
39.5
40.44 40.44 39.48 300 0 0 0
AVG
8
8
7.80 8.20 7.80 11,900 0 0 0
BAB
10.5
10.5
10.60 10.60 10.40 13,600 0 0 0
BAF
29.7
29.7
29.85 29.85 29.40 914,300 0 43,500 -1.3
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
29
29
29 29 29 300 0 0 0
BBH
9.7
9.7
8.50 9.70 7.30 2,300 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
10.7
10.7
12.04 12.04 10.74 2,100 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BCA
19.8
19.8
19.90 19.90 19.80 11,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
6 6 5.90 26,300 0 0 0
BCE
5.5
5.5
5.48 5.51 5.42 165,800 0 0 0
BCF
34.9
34.9
34.90 34.90 34.90 300 0 0 0
BCM
35.7
35.7
36.60 36.90 35.65 485,600 10,500 227,200 -7.8
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26.9
26.9
27 27 25.10 11,800 100 200 0.0
BDT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 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
47.7
47.7
47.64 48.11 47.17 191,400 12,400 1,400 0.6
BGE
3
3
3 3 2.90 455,500 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.0
28.0
28.04 28.42 28.04 2,600 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 300 0 0 0
BIC
20.1
20.1
20.07 20.26 20.07 3,300 500 1,000 0.0
BID
35.6
35.6
34.96 36.88 34.72 9,566,200 775,300 1,115,100 -12.9
BIG
4.3
4.3
4.30 4.50 4.20 593,500 1,000 0 0.0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
13.6
13.6
14.30 14.30 13.60 27,000 0 0 0
BKG
2.1
2.1
2.04 2.18 2.04 182,100 0 0 0
BLF
2.8
2.8
2.70 2.80 2.70 300 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
BMC
11.5
11.5
11.20 11.60 11.20 14,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
12.98 13.08 12.88 26,800 2,200 0 0.0
BMJ
12
12
12 12 12 100 0 0 0
BMK
13.5
13.5
13 13.50 12.70 11,600 0 0 0
BMP
153.3
153.3
149 153.30 148.50 275,400 41,200 6,500 5.3
BMS
13.1
13.1
13.30 13.30 13.10 81,400 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.9
2.9
2.90 2.90 2.90 135,400 0 0 0
BNW
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BOT
1.4
1.4
1.50 1.60 1.40 220,100 100 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BQP
16.2
16.2
16.20 16.20 16.20 300 0 0 0
BRC
11.1
11.1
10.93 11.11 10.93 300 0 0 0
BRR
17.7
17.7
19.08 19.08 17.74 700 0 0 0
BRS
22.1
22.1
22 22.10 22 2,100 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
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
27.6
27.6
28.35 28.35 27.60 333,900 0 53,400 -1.5
BSL
13.5
13.5
12.80 13.50 12.80 600 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
25.1
25.1
26.01 26.15 25.07 11,087,800 2,130,700 628,900 38.5
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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BTD
16
16
16 16 16 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.2
21.2
20.90 21.20 20 7,100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 600 0 0 0
BTP
7.1
7.1
7.23 7.23 6.99 58,300 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
53.7
53.7
53.73 53.73 53.73 0 0 0 0
BVB
12.3
12.3
12.45 12.70 12.30 1,096,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
BVH
60.1
60.1
61.10 63.30 60.10 720,500 302,300 157,800 9.2
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
18.1
18.1
17.20 18.10 17.20 800 0 0 0
BVS
25.1
25.1
26.30 26.50 25.10 1,177,200 0 260,700 -6.7
BWA
9.5
9.5
9.50 9.50 8.10 500 0 0 0
BWE
43.4
43.4
43.80 43.90 43.10 35,600 900 6,100 -0.2
BWS
32.9
32.9
32.90 32.90 32.90 100 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
15.4
15.4
15.40 15.40 15.25 2,000 0 0 0
C47
9.4
9.4
9.20 9.47 9 60,200 0 0 0
C4G
5.6
5.6
5.80 5.80 5.50 185,900 0 0 0
C69
17.4
17.4
17.40 17.40 15.80 474,300 6,000 30,500 -0.4
C92
3.4
3.4
3.40 3.40 3.40 1,700 0 0 0
CAD
0.4
0.4
0.50 0.50 0.40 2,700 0 0 0
CAG
5.6
5.6
5.60 5.60 5.60 1,200 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.5
43.5
43.30 43.50 42.70 6,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.6
13.6
14 14 13.50 20,700 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
22
22
22 22.10 22 500 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 900 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 600 0 0 0
CCC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CCI
15.5
15.5
16.20 16.20 15.50 3,400 0 0 0
CCL
3.6
3.6
3.65 3.66 3.60 25,900 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 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 0 0 0 0
CCS
7.1
7.1
7.10 7.10 7.10 1,900 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
18.5
18.5
18.80 18.85 18.50 149,800 100 1,600 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25.40 25.40 24.90 10,200 100 0 0.0
CDO
1.5
1.5
1.40 1.50 1.30 41,800 0 0 0
CDP
10.7
10.7
11 12.20 10.70 11,500 0 0 0
CDR
4.2
4.2
4.20 4.20 4.20 200 0 0 0
CEN
1.5
1.5
1.60 1.60 1.50 26,300 0 0 0
CEO
11.4
11.4
11.70 12 11.40 4,518,200 44,100 593,900 -6.5
CET
3.8
3.8
3.40 3.90 3.40 41,900 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
2.90 3.10 2.90 3,100 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
25.4
25.4
25.59 25.59 25.36 20,800 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
9.6
9.6
9.20 9.60 9.20 7,300 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIG
7.4
7.4
7.12 7.59 6.61 77,000 0 0 0
CII
13.1
13.1
13.55 13.55 13.05 5,923,000 191,200 1,333,400 -15.3
CIP
1.4
1.4
1.50 1.50 1.40 500 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
54.1
54.1
53.81 54.31 53.81 5,800 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
5.7
5.7
5.85 5.85 5.70 18,200 0 600 0.0
CKV
13.1
13.1
13.13 13.13 13.13 0 0 0 0
CLC
52.2
52.2
52.20 52.20 52.20 0 0 0 0
CLH
20.2
20.2
20.20 20.20 20.20 600 0 0 0
CLI
28.2
28.2
27 28.40 26.80 592,100 0 0 0
CLL
27.5
27.5
28.10 28.10 27.10 17,200 0 500 0.0
CLM
52.1
52.1
52.09 52.09 52.09 100 0 0 0
CLW
38
38
38 38 38 0 0 0 0
CLX
13.2
13.2
13.10 13.40 13.10 16,800 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18
18
18.10 18.20 18 2,700 0 0 0
CMF
378.9
378.9
378.90 378.90 378.90 0 0 0 0
CMG
24.3
24.3
24.35 24.70 24.15 335,600 31,400 900 0.7
CMI
1.1
1.1
1.30 1.30 1.10 2,400 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
20.6
20.6
20.90 20.90 20.60 600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.9
5.9
6.10 6.20 5.90 26,000 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 200 0 0 0
CMV
7.4
7.4
7.41 7.41 7.41 100 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.7
4.7
4.61 4.70 4.60 99,700 24,000 17,000 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
29.90 30.20 29 600 0 0 0
CNG
18.9
18.9
18.40 18.90 18.40 4,700 300 1,400 0.0
CNN
50
50
50 50 50 100 0 0 0
CNT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.6
15.6
15.50 15.60 15.50 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.7
29.7
29.60 29.70 29.50 14,000 0 0 0
CQT
6.7
6.7
6.70 6.70 6.70 200 0 0 0
CRC
5.8
5.8
5.76 5.83 5.74 622,100 0 3,100 0.0
CRE
7
7
7.28 7.28 6.95 95,100 0 1,800 0.0
CRV
26.7
26.7
26.70 26.70 26.70 0 0 0 0
CSC
10.3
10.3
10.50 10.50 9.70 12,500 0 0 0
CSI
15
15
15.10 15.10 15 900 800 0 0.0
CSM
14.6
14.6
14.65 14.80 14.55 225,700 0 800 0.0
CST
10.1
10.1
10.30 10.30 9.80 16,900 0 0 0
CSV
21.2
21.2
21.50 21.60 21.20 350,400 82,800 12,600 1.5
CT3
7
7
7 7 7 4,600 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.4
16.4
16.39 16.39 16.39 0 0 0 0
CTD
61
61
59.60 61 58.90 718,500 70,100 113,300 -2.6
CTF
18
18
17.80 18.05 17.50 328,900 9,700 15,700 -0.1
CTG
30.8
30.8
30.80 32 30.55 15,291,900 2,685,500 1,854,200 25.4
CTI
17.3
17.3
17.64 17.64 17.23 200,900 7,700 15,500 -0.2
CTP
6.7
6.7
6.90 6.90 6.50 79,900 0 0 0
CTR
71.9
71.9
71.20 72.90 70.20 246,600 69,200 10,600 4.2
CTS
21.9
21.9
21.60 22.40 21.35 2,331,800 222,300 489,900 -5.7
CTT
15.6
15.6
15.60 15.60 15.60 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
4.9
4.9
4.80 4.90 4.60 7,300 0 0 0
CVN
1.4
1.4
1.50 1.60 1.20 911,700 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.1
11.1
11.07 11.07 11.07 0 0 0 0
D2D
22.4
22.4
22.85 22.85 22.44 27,000 0 5,700 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.4
2.4
2.49 2.52 2.39 92,100 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.4
8.4
8.44 8.44 8.44 600 0 0 0
DBC
16.3
16.3
16.50 16.65 16.25 1,953,900 88,500 162,500 -1.2
DBD
47.5
47.5
47.52 47.52 46.46 35,400 4,100 200 0.2
DBM
29
29
29 29 29 0 0 0 0
DBT
13.2
13.2
13.20 13.20 13.20 4,900 0 0 0
DC1
6
6
5.80 6 5.80 1,400 0 0 0
DC2
6.2
6.2
5.60 6.20 5.60 4,300 0 0 0
DC4
6.6
6.6
6.60 6.66 6.47 190,300 0 3,600 0.0
DCF
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.5
38.5
38 38.45 37.80 401,700 0 0 0
DCM
30.7
30.7
31.60 31.60 30.65 1,444,500 207,400 236,300 -0.9
DCR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DCS
0.6
0.6
0.70 0.70 0.60 101,800 0 0 0
DCT
0.4
0.4
0.60 0.60 0.40 1,300 0 0 0
DCV
128
128
130 130 128 400 0 0 0
DDB
9.5
9.5
9.50 9.50 9.50 400 0 0 0
DDG
0.9
0.9
0.90 1 0.80 450,000 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 1,300 0 0 0
DDN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DDV
18.2
18.2
18.70 18.70 18 162,900 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 2,100 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 410,800 0 0 0
DGC
34.9
34.9
35.32 35.41 34.83 735,500 1,500 1,900 0.0
DGT
3.4
3.4
3.50 3.50 3.40 19,700 0 0 0
DGW
35.8
35.8
36.14 36.24 35.50 1,276,400 418,300 748,900 -12.1
DHA
48.4
48.4
47.40 48.50 47.30 27,300 0 0 0
DHB
13.2
13.2
14 14.20 13 194,900 1,000 0 0.0
DHC
32.1
32.1
32.40 32.74 31.62 333,000 59,900 91,400 -1.0
DHD
26.7
26.7
26.80 26.80 26.70 2,600 0 0 0
DHG
87.8
87.8
87.75 87.94 87.56 11,600 400 7,200 -0.6
DHM
6.7
6.7
6.68 6.68 6.29 6,500 0 0 0
DHN
14.8
14.8
14.76 14.76 14.76 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
53.6
53.6
53.27 53.64 51.45 10,500 0 100 0.0
DIC
0.7
0.7
0.80 0.80 0.70 212,200 0 0 0
DID
3.7
3.7
3.50 3.70 3.40 1,000 0 0 0
DIG
9.5
9.5
9.81 9.86 9.43 10,967,400 2,900 1,926,700 -19.7
DIH
7.1
7.1
7.10 7.10 7.10 800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.6
4.6
4.50 4.60 4.50 454,400 25,500 18,900 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.33 2.34 2.21 541,200 3,000 33,600 -0.1
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
54.5
54.5
54.53 54.53 54.53 0 0 0 0
DMN
9.5
9.5
8 9.50 8 2,200 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 500 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 200 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
21
21
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
27.7
27.7
27.56 27.84 27.56 300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
60.70 60.80 59.30 12,000 0 0 0
DPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DPG
27.7
27.7
28 28.10 27.10 323,100 0 90,500 -2.5
DPH
53.9
53.9
53.90 53.90 53.90 8,700 0 0 0
DPM
22.0
22.0
22.42 22.42 22.05 3,890,000 434,800 211,200 5.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36
36
36.20 36.45 35.80 122,300 1,500 9,100 -0.3
DQC
8.8
8.8
8.75 9.03 8.74 12,200 0 0 0
DRC
10.4
10.4
10.40 10.45 10.30 82,900 0 0 0
DRG
7.4
7.4
7.45 7.45 7.45 100 0 0 0
DRH
1.6
1.6
1.58 1.60 1.55 76,200 0 0 0
DRI
12.0
12.0
12.22 12.31 11.94 230,500 0 0 0
DRL
41.6
41.6
41.70 41.80 41.60 10,000 0 5,000 -0.2
DS3
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSC
10.8
10.8
10.80 10.80 10.65 7,800 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.2
22.2
22.20 22.30 22.05 432,900 15,000 27,500 -0.3
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.9
12.9
14.30 14.60 12.70 565,600 0 0 0
DSN
37
37
37.05 37.05 37 1,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
6.6
6.6
7.10 7.20 6.50 142,200 0 0 0
DTA
3.6
3.6
3.69 3.69 3.60 300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DTD
12.1
12.1
12.40 12.40 12.10 134,800 0 1,900 0.0
DTG
14.5
14.5
14.50 14.50 14.50 800 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 5,500 0 0 0
DTK
10.6
10.6
11 11 10.60 9,000 200 0 0.0
DTL
10.1
10.1
10.10 10.10 10.05 800 0 0 0
DTP
69.5
69.5
69.46 69.46 69.46 0 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.8
0.8
0.90 1 0.80 217,600 0 0 0
DVM
5.3
5.3
5.30 5.30 5.20 40,800 0 0 0
DVN
17.7
17.7
17.86 17.95 17.48 27,000 0 0 0
DVP
72.6
72.6
72.85 72.95 72.37 11,500 0 1,800 -0.1
DVW
56
56
56 56 56 100 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.5
12.5
12.46 12.46 12.46 0 0 0 0
DXG
10.3
10.3
10.70 10.70 10.30 7,712,700 287,500 437,300 -1.6
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.8
13.8
14.20 14.20 13.70 199,700 10,000 10,000 0.0
DXS
5.8
5.8
6 6 5.71 2,163,000 238,500 458,000 -1.3
DXV
3.6
3.6
3.58 3.58 3.58 0 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.1
21.1
21.10 21.10 21.10 500 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
17.8
17.8
17.90 18.20 17.60 6,237,200 17,500 868,200 -15.2
EIC
20
20
20 20 20 200 0 0 0
EID
19.9
19.9
19.90 19.90 19.90 0 0 0 0
EIN
1.7
1.7
1.70 1.70 1.60 28,300 0 0 0
ELC
14.5
14.5
14.61 14.61 13.92 263,000 1,900 55,200 -0.8
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.4
17.4
17.42 17.42 17.42 100 0 0 0
EVE
8.4
8.4
8.86 8.86 8.32 10,400 200 2,000 0.0
EVF
12.2
12.2
12.40 12.45 12.20 1,391,200 31,300 54,700 -0.3
EVG
4.1
4.1
4.48 4.48 4.08 1,049,000 5,500 42,800 -0.2
EVS
5.8
5.8
6 6 5.70 298,900 0 12,200 -0.1
F88
71.9
71.9
72.60 73.60 71.40 105,500 1,100 1,900 -0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.07 3.10 3.01 20,500 0 1,000 0.0
FCN
10.7
10.7
10.70 10.70 10.45 222,000 0 34,600 -0.4
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
24.2
24.2
24.20 24.20 24.20 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
24
24
24 24 24 0 0 0 0
FIC
14.9
14.9
14.70 15.10 14.70 16,000 0 0 0
FID
1.5
1.5
1.50 1.60 1.40 220,100 0 0 0
FIR
4.6
4.6
4.67 4.67 4.53 33,400 0 0 0
FIT
3
3
3.03 3.08 3 161,100 0 0 0
FMC
33.9
33.9
34.25 34.25 33.70 15,000 400 0 0.0
FOC
62.1
62.1
63.44 63.79 61.80 24,100 0 0 0
FOX
63.6
63.6
65.80 65.90 63 85,000 0 0 0
FPT
61
61
61.09 61.73 60.45 6,253,600 2,605,100 826,800 119.4
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
124.4
124.4
124.40 124.40 123.30 1,254,600 620,300 115,900 62.7
FSO
7
7
7 7 7 0 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 0 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 0.50 0.30 107,500 0 0 0
FTS
21.4
21.4
21.05 21.80 21.05 1,072,000 116,400 188,200 -1.6
G20
0.5
0.5
0.50 0.60 0.50 149,000 0 0 0
G36
8.8
8.8
9 9 8.80 27,500 0 0 0
GAS
66.7
66.7
67.83 67.83 66.18 968,600 157,400 84,400 5.1
GCB
6
6
6 6 6 1,300 0 0 0
GCF
19.2
19.2
19.20 19.60 19 130,700 0 0 0
GDA
11.4
11.4
11.35 11.53 11.35 22,300 0 0 0
GDH
8
8
8 8 7.90 13,600 0 0 0
GDT
15.8
15.8
15.75 15.75 15.75 100 0 0 0
GDW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GEE
66.3
66.3
66.96 67.46 65.08 980,300 79,500 199,900 -8.0
GEG
12.1
12.1
12.20 12.20 12.10 163,900 8,400 500 0.1
GEL
25.9
25.9
25.70 26.20 25.40 2,239,400 118,100 348,400 -5.9
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.5
22.5
22.50 23.05 22.35 17,674,200 1,148,900 3,212,000 -46.8
GGG
2.1
2.1
2.40 2.40 2.10 7,300 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
23.6
23.6
23.60 23.60 23.45 38,600 0 0 0
GIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GIL
6.7
6.7
6.93 6.93 6.66 227,100 1,100 23,200 -0.1
GKM
1.3
1.3
1.30 1.30 1.20 211,200 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
4.3
4.3
5 5 4.30 7,300 0 0 0
GMD
51.3
51.3
51.33 51.33 49.67 2,208,100 219,400 715,500 -37.5
GMH
6.9
6.9
6.85 6.86 6.41 7,200 0 4,000 0.0
GMX
15.9
15.9
15.92 15.92 15.92 100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
2 2 1.90 21,100 0 0 0
GSM
24.3
24.3
24.60 24.60 24.30 500 0 0 0
GSP
9.6
9.6
9.73 9.82 9.64 17,100 0 0 0
GTA
7.4
7.4
7.43 7.43 7.43 0 0 0 0
GTD
128
128
128 128 128 100 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.5
27.5
27.90 28.40 27.50 2,216,700 117,600 306,000 -5.3
GVT
82.9
82.9
82.90 82.90 82.90 100 0 0 0
H11
13.2
13.2
13.20 13.20 13.20 100 0 0 0
HAC
9
9
8.50 9.40 8.50 1,600 0 700 0.0
HAD
12.3
12.3
12.25 12.25 12.25 200 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
14
14
14.20 14.20 13.90 2,043,200 600 141,800 -2.0
HAH
45.3
45.3
45.60 45.60 44.75 364,300 7,100 79,400 -3.3
HAM
41.5
41.5
41.50 41.50 41.50 0 0 0 0
HAN
7.8
7.8
7.80 7.80 7.80 2,800 0 0 0
HAP
7.2
7.2
6.85 7.18 6.82 4,000 0 0 0
HAR
3.0
3.0
2.90 2.95 2.88 63,400 500 0 0.0
HAS
9.2
9.2
9.17 9.17 9.17 100 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HAX
8.6
8.6
8.50 8.60 8.50 136,300 1,500 1,000 0.0
HBC
4.1
4.1
4.10 4.20 4.10 429,200 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HBS
4.1
4.1
4.10 4.10 3.80 3,100 0 0 0
HC1
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.8
22.8
22.72 23.12 22.64 34,000 0 0 0
HCD
6.3
6.3
6.64 6.64 6 3,900 0 700 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25
25
25.70 25.75 25 3,965,800 12,900 149,700 -3.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HD6
8
8
8.20 8.50 8 7,900 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.5
6.5
6.10 6.50 6.10 600 0 0 0
HDB
20.2
20.2
20.56 20.64 20.16 8,862,700 883,900 1,727,700 -21.5
HDC
11.4
11.4
11.60 11.60 11.40 1,423,400 1,400 537,600 -6.2
HDG
16.2
16.2
16.65 16.65 16.10 1,334,000 5,800 123,000 -1.9
HDM
32
32
32 32 32 100 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEC
28.4
28.4
28.30 28.40 28.20 900 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HEP
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 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
123.0
123.0
129.98 129.98 120.35 4,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
74.2
74.2
74.20 74.20 74.20 0 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 42,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.3
14.3
14.32 14.37 14.04 846,200 7,000 56,000 -0.7
HHS
9.5
9.5
9.81 9.87 9.52 828,200 7,600 95,700 -0.9
HHV
10.0
10.0
10.15 10.15 9.96 1,864,900 39,500 55,700 -0.2
HID
3.5
3.5
3.37 3.49 3.35 210,200 0 300 0.0
HII
7.1
7.1
7.09 7.09 7.09 262,300 0 0 0
HIO
7.1
7.1
7.20 7.20 7.10 4,900 500 0 0.0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
27
27
27 27 27 0 0 0 0
HKB
0.4
0.4
0.40 0.50 0.40 23,200 0 0 0
HKT
14.1
14.1
15 15.50 14.10 4,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10.3
10.3
10.30 10.30 10.30 100 100 0 0.0
HLD
13.5
13.5
13.39 13.97 12.43 43,900 1,500 100 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
10.65 10.85 10.50 24,400 0 0 0
HMD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20
20
17.90 20 17.90 22,800 0 500 0.0
HMR
9.8
9.8
9.50 9.80 9.20 6,900 0 0 0
HMS
29.5
29.5
32.30 32.30 29 9,900 0 0 0
HNA
21.7
21.7
20.75 21.90 20.75 1,300 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.48 9.48 9.29 400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.8
6.8
6.90 7 6.70 1,833,800 110,000 0 0.8
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.9
7.9
7.80 7.90 7.80 209,100 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
4 4.20 4 400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.9
31.9
31.85 31.90 31.05 28,100 1,700 5,400 -0.1
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 100 0 0 0
HPG
21.7
21.7
21.80 21.85 21.40 24,111,500 2,807,100 4,709,800 -41.4
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
74.9
74.9
74.90 74.90 74.90 0 0 0 0
HPT
29.1
29.1
29.20 29.20 29.10 3,200 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HPX
4.2
4.2
4.25 4.25 4.10 316,200 5,500 2,200 0.0
HQC
2.1
2.1
2.19 2.20 2.13 2,424,600 0 64,000 -0.1
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
34.2
34.2
34.10 34.20 34.10 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
11 11 10.65 1,717,700 0 118,700 -1.3
HSL
8.3
8.3
8.10 8.46 8.07 708,400 24,300 49,400 -0.2
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.4
15.4
15.40 15.40 15.40 100 0 0 0
HSV
4
4
4 4 3.90 12,000 0 0 0
HT1
11.9
11.9
11.97 12.02 11.83 85,500 1,800 800 0.0
HTC
37.0
37.0
37.03 37.03 37.03 0 0 0 0
HTE
2.6
2.6
2.70 2.70 2.60 2,800 0 0 0
HTG
34
34
34 34.40 33.60 4,000 0 0 0
HTI
18.2
18.2
18.75 18.75 18 35,300 0 24,000 -0.4
HTL
18.8
18.8
19.88 19.88 18.78 2,200 0 0 0
HTM
8.5
8.5
8.90 8.90 8.50 400 0 0 0
HTN
4.6
4.6
4.53 4.59 4.38 127,600 0 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
12.8
12.8
12.81 12.81 12.81 0 0 0 0
HU1
5.3
5.3
5.25 5.25 5.25 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 700 0 0 0
HU4
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
10.7
10.7
10.60 10.68 10.55 3,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.8
14.8
14.80 14.80 14.30 5,375,100 5,400 32,100 -0.4
HVA
2
2
2.30 2.30 2 58,500 0 0 0
HVH
11.8
11.8
11.50 12 11.50 496,600 5,800 1,800 0.0
HVN
21.5
21.5
21.90 22.35 21.50 922,200 26,000 398,300 -8.2
HVT
24
24
23.50 24.30 23.50 12,900 0 0 0
HVX
2.5
2.5
2.20 2.50 2.20 6,000 0 0 0
HWS
14.8
14.8
14.70 14.80 14.20 25,200 0 8,500 -0.1
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
2.5
2.5
2.30 2.50 2 3,200 0 0 0
ICG
15.2
15.2
14.40 15.20 14.40 300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.6
25.6
25.57 25.57 25.57 100 0 0 0
ICT
16.6
16.6
16.60 16.60 16.60 900 0 0 0
IDC
32.6
32.6
32.50 33.30 32.50 868,100 31,700 131,400 -3.3
IDI
4.8
4.8
5 5 4.77 286,500 0 1,800 0.0
IDJ
3.7
3.7
3.80 3.80 3.60 385,000 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.8
20.8
20.90 21.90 19.80 2,800 0 0 0
IFS
16.7
16.7
16.69 16.69 16.69 0 0 0 0
IJC
7.2
7.2
7.20 7.23 7.02 2,310,000 333,100 244,900 0.6
ILA
7.3
7.3
6.90 7.30 6.90 22,200 0 0 0
ILB
18.4
18.4
18.42 18.42 18.38 14,900 0 0 0
ILC
5.8
5.8
4.40 5.80 4.40 600 0 0 0
ILS
20
20
20.40 20.40 19.90 19,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35.1
35.1
36 36.10 35.10 14,100 6,700 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
36.7
36.7
36.50 36.80 36.50 1,300 0 0 0
IPA
13.3
13.3
13.39 13.39 12.87 19,300 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
25
25
21.50 25.10 21.50 300 0 0 0
IST
30.4
30.4
30.39 30.39 30.21 3,700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.46 9.51 9.19 27,900 0 0 0
ITD
11.8
11.8
11.69 11.82 11.53 2,400 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 89,500 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 300 0 0 0
IVS
6.2
6.2
6.36 6.36 6.16 25,700 1,500 0 0.0
JOS
1.2
1.2
1.10 1.20 1.10 21,000 0 0 0
JVC
3.0
3.0
2.99 2.99 2.94 78,200 600 800 0.0
KBC
27.8
27.8
28 28.05 27.35 1,101,100 10,900 466,400 -12.6
KCB
10.2
10.2
10.60 10.70 10.20 9,300 0 0 0
KDC
50.1
50.1
50.30 50.40 49.60 92,100 1,800 3,600 -0.1
KDH
15.9
15.9
16 16.05 15.82 4,566,800 1,080,000 1,570,000 -8.5
KDM
20.8
20.8
20 21.20 19.70 11,000 0 0 0
KGM
5.1
5.1
5.10 5.20 5.10 12,400 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.74 4.76 4.69 1,881,700 2,600 82,700 -0.4
KHP
9.4
9.4
9.40 9.50 9.33 9,500 0 0 0
KHS
14.3
14.3
14.30 14.30 13.90 700 0 0 0
KHW
26
26
26 26 26 200 0 0 0
KHX
14.8
14.8
14.80 14.80 14.80 300 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KLB
11.3
11.3
11.35 11.50 11.30 272,900 0 57,500 -0.7
KMR
2.3
2.3
2.30 2.30 2.22 7,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.20 35.70 33.25 96,100 3,000 5,500 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.1
13.1
13.50 13.50 13.10 539,300 4,700 4,900 0.0
KSD
5.2
5.2
5.20 5.20 5.20 100 0 0 0
KSF
78.5
78.5
79.70 83.70 78.50 170,600 8,900 6,400 0.2
KSQ
1
1
1 1 1 300 0 0 0
KST
13.8
13.8
13.84 13.84 13.84 100 0 0 0
KSV
111.8
111.8
111.80 111.80 110 49,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
18.8
18.8
20.80 20.80 17.50 16,500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.10 1 95,100 0 0 0
L10
24
24
24 24 24 400 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 1,700 0 0 0
L14
17.7
17.7
18.70 18.70 17.70 34,800 0 4,800 -0.1
L18
16.2
16.2
16 16.20 15.90 6,900 0 0 0
L35
2.4
2.4
2.40 2.40 2.40 900 0 0 0
L40
23.5
23.5
23 23.50 21.70 63,400 0 0 0
L43
1.9
1.9
1.90 1.90 1.90 600 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 100 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 200 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
18.60 19.90 18.60 2,100 0 0 0
LAI
8
8
8 8 8 1,300 0 0 0
LAS
10.6
10.6
10.83 10.83 10.65 81,000 0 800 0.0
LAW
25.4
25.4
25.40 25.40 25.40 800 0 0 0
LBE
14.9
14.9
15.20 15.60 14.90 3,800 0 0 0
LBM
27.9
27.9
28.45 28.45 27.50 9,900 7,900 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.0
7.0
7.15 7.15 6.99 537,100 0 169,100 -1.2
LCM
0.6
0.6
0.60 0.70 0.60 14,600 0 0 0
LDG
2.7
2.7
2.73 2.73 2.66 322,200 1,100 67,100 -0.2
LDP
8
8
8 8 7.80 29,200 0 0 0
LDW
23.3
23.3
23.30 23.30 23.30 200 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 200 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.9
4.9
4.95 4.97 4.90 9,400 0 0 0
LHC
45.6
45.6
45.60 45.60 45.60 600 0 0 0
LHG
25.4
25.4
25.90 25.90 25.02 30,900 2,800 0 0.1
LIC
31.7
31.7
31.90 32.30 31.50 6,600 0 0 0
LIG
3.2
3.2
3.40 3.40 3.20 184,400 0 0 0
LIX
25.0
25.0
25 25 24.70 12,800 1,000 0 0.0
LKW
30.5
30.5
31.40 31.40 30 2,100 0 0 0
LLM
22
22
22 22 22 4,800 0 0 0
LM3
1.4
1.4
1.20 1.40 1.20 1,400 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13
13
13 13 13 0 0 0 0
LMC
5.4
5.4
5.40 6.90 5.40 1,300 0 0 0
LMH
0.9
0.9
1.10 1.10 0.90 49,000 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.9
7.9
7.88 7.88 7.88 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 400 0 0 0
LPB
51.8
51.8
52.10 53.50 51.80 3,615,100 915,000 355,300 29.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.6
6.6
6.43 6.60 6.43 200 0 0 0
LQN
3
3
3 3 3 100 0 0 0
LSG
32.3
32.3
32.10 33.40 32.10 2,900 0 0 0
LSS
8
8
7.89 8 7.89 31,000 0 0 0
LTC
1.3
1.3
1.30 1.30 1.20 20,200 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
21.40 21.40 20.30 5,700 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
34
34
34 34 34 1,000 0 1,000 0.0
MBB
18.7
18.7
19.03 19.28 18.74 12,050,200 1,624,400 1,668,400 -1.2
MBG
2.3
2.3
2.40 2.40 2.30 39,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.0
17.0
17.40 17.97 17.02 5,252,900 77,600 359,200 -5.1
MBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 100 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,500 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 13,400 0 0 0
MCH
138.9
138.9
140.91 141.50 137.86 1,491,200 280,000 426,000 -20.5
MCM
26.4
26.4
26.80 26.80 26 50,600 0 0 0
MCO
4.9
4.9
4.90 4.90 4.70 3,400 0 0 0
MCP
27.4
27.4
27.30 27.35 27.30 9,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
37.1
37.1
37 37.10 37 4,600 0 0 0
MEC
1.4
1.4
1.50 1.50 1.40 1,100 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
7.2
7.2
7.25 7.25 7.16 1,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.4
31.4
30.70 31.70 30.70 2,200 0 0 0
MGC
9.2
9.2
10.90 10.90 9.20 3,600 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
27.4
27.4
27.40 27.40 27.40 0 0 0 0
MHC
8.8
8.8
8.89 8.89 8.35 12,100 0 0 0
MIC
9.3
9.3
9.70 10 9.30 700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.7
15.7
16.01 16.01 15.73 57,900 1,300 0 0.0
MKP
24
24
24 24 24 0 0 0 0
MKV
13.5
13.5
13.50 13.50 13.50 100 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.9
15.9
15.50 16 15.50 1,100 0 0 0
MML
28.6
28.6
28.70 28.70 28.40 6,500 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
15 15 14.70 20,800 0 0 0
MPT
0.7
0.7
0.90 0.90 0.70 142,700 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
16.6
16.6
16.60 16.60 16.60 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.3
13.3
13.04 13.42 13.04 8,586,100 2,683,400 389,300 36.5
MSH
30.4
30.4
30.90 32 30.30 146,500 4,200 36,300 -1.0
MSN
66.1
66.1
67.90 67.90 66.10 3,736,800 592,500 735,100 -9.6
MSR
35.9
35.9
35.65 36.72 35.35 970,900 0 0 0
MST
10.3
10.3
10.40 10.70 10.10 3,055,700 107,400 32,600 0.8
MTA
10.7
10.7
10.99 11.09 9.60 18,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.3
5.3
5.50 5.50 5.30 200 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
14.3
14.3
15.70 15.70 14.30 3,900 1,000 0 0.0
MVC
12.7
12.7
12.47 12.76 12.38 73,900 0 0 0
MVN
50.6
50.6
53.20 53.20 50.40 4,300 0 0 0
MWG
69.0
69.0
69.57 69.57 67.60 4,562,900 20,700 9,200 0.8
MZG
11.9
11.9
11.90 11.90 11.65 179,000 0 51,700 -0.6
NAB
12.2
12.2
12.30 12.50 12.05 2,117,500 51,700 317,300 -3.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.25 48.35 48 347,300 26,100 53,900 -1.3
NAG
6.6
6.6
6.52 6.62 6.52 31,500 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 2,900 0 0 0
NAS
30
30
30 30 30 300 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.82 13.82 13.82 300 0 0 0
NAW
7
7
7.50 7.50 7 300 0 0 0
NBB
17.3
17.3
17 17.30 17 28,500 0 0 0
NBC
7.5
7.5
7.31 7.49 7.31 19,500 0 0 0
NBE
8.1
8.1
8.20 8.20 8.10 1,100 0 0 0
NBP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
NBT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
12.2
12.2
12.20 12.20 12.20 100 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 200 0 0 0
NCT
83.4
83.4
83.40 83.50 82.90 19,500 1,600 7,500 -0.5
ND2
33.1
33.1
33.06 33.06 33.06 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.3
8.3
8.49 8.49 8.22 119,900 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 17,400 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
5.8
5.8
5.80 6.50 5.70 33,400 0 0 0
NET
54.0
54.0
54.09 54.09 53.91 4,200 0 0 0
NFC
58
58
58 58 58 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8
8
8.19 8.19 8 53,900 3,500 300 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62
62
62 62 62 200 0 0 0
NHH
10.0
10.0
9.90 9.99 9.82 81,100 0 0 0
NHT
11.6
11.6
11.60 11.65 11.55 12,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11.0
11.0
11.15 11.15 10.80 1,521,500 14,500 166,300 -1.7
NLG
22.2
22.2
21.65 22.20 21.50 4,513,200 94,300 2,472,900 -51.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.5
39.5
39.62 40.06 38.45 36,200 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 300 0 0 0
NO1
4.8
4.8
4.99 4.99 4.80 10,900 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.7
10.7
10.66 10.66 10.66 700 0 0 0
NRC
4.7
4.7
4.70 4.70 4.50 623,000 0 7,700 0.0
NSC
66.8
66.8
66.82 66.82 66.82 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4 15,300 0 0 0
NSL
17.4
17.4
17.46 17.46 17.36 1,700 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 0 0 0 0
NT2
21
21
21 21.30 20.95 577,700 0 0 0
NTC
127.5
127.5
128.10 128.10 127.50 800 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
13.7
13.7
13.80 13.80 13.50 290,500 0 0 0
NTP
47.9
47.9
48.50 48.50 47 71,300 1,900 9,700 -0.4
NTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
NTW
16.5
16.5
16.50 17 16 2,600 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.4
11.4
11.70 11.70 11.40 343,300 0 23,900 -0.3
NVL
12.9
12.9
13.20 13.40 12.91 23,508,100 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OCB
10.2
10.2
10.40 10.45 10.15 1,872,400 0 0 0
OCH
6.4
6.4
6.40 6.60 6.10 33,700 0 0 0
ODE
46.5
46.5
46.80 46.90 46.40 15,700 0 0 0
OGC
2.1
2.1
2.14 2.15 2.12 74,500 0 0 0
OIL
12.7
12.7
13.16 13.36 12.57 1,174,800 0 0 0
ONE
11.4
11.4
11.40 11.40 11.40 200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.8
21.8
20.30 21.90 20.30 2,000 0 0 0
ORS
13.9
13.9
14.25 14.25 13.75 3,214,600 0 0 0
PAC
15.7
15.7
15.85 15.95 15.45 184,300 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 100 0 0 0
PAN
20.8
20.8
21.50 21.50 20.80 342,000 0 0 0
PAP
26.7
26.7
26.70 26.70 26.70 1,000 0 0 0
PAS
2.4
2.4
2.40 2.40 2.30 84,000 0 0 0
PAT
61.2
61.2
61.35 61.35 61.16 2,000 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
PBP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
21.4
21.4
21.75 21.90 21.15 1,525,000 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 200 0 0 0
PCE
17.6
17.6
17.56 17.56 17.56 100 0 0 0
PCF
3
3
3 3 3 0 0 0 0
PCG
3.1
3.1
2.80 3.10 2.80 8,000 0 0 0
PCH
18
18
17.90 18.10 17.80 81,100 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PDB
20.6
20.6
20.39 20.86 19.73 39,000 200 0 0.0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
96.0
96.0
92.93 99.48 92.83 2,200 0 0 0
PDR
11.5
11.5
11.85 11.85 11.45 6,216,700 0 0 0
PDV
8.4
8.4
8.41 8.41 8.31 20,900 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 300 0 0 0
PET
38
38
38.25 38.25 37.40 267,500 0 0 0
PFL
1.6
1.6
1.60 1.70 1.60 71,000 0 0 0
PGB
9.6
9.6
9.70 9.90 9.60 15,500 0 0 0
PGC
12.6
12.6
12.60 12.70 12.50 40,600 0 0 0
PGD
20.6
20.6
21.89 21.89 20.60 300 0 0 0
PGI
21
21
20.70 21 20.70 5,400 0 0 0
PGN
5.3
5.3
5.50 5.50 5.30 2,500 0 0 0
PGS
56.7
56.7
56.70 56.70 56.70 100 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PGV
21.1
21.1
20.74 21.94 20.37 10,200 0 0 0
PHC
3.5
3.5
3.61 3.61 3.48 88,100 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 1,500 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
37.4
37.4
38.10 38.10 37.10 144,800 0 0 0
PHR
30.8
30.8
31.20 31.20 30.66 209,400 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 800 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.9
13.9
13.90 13.90 13.90 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
8.1
8.1
8.08 8.08 8.08 100 0 0 0
PIV
6.4
6.4
6.40 6.60 6.30 121,400 0 0 0
PJC
38
38
38 38 38 200 0 0 0
PJS
26.4
26.4
26.44 26.44 26.44 0 0 0 0
PJT
8.8
8.8
8.24 8.77 8.24 4,100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.8
18.8
19.30 20.20 18.80 146,500 4,100 600 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLP
4.3
4.3
4.40 4.40 4.28 29,400 0 0 0
PLX
32.1
32.1
33.45 33.45 32.15 3,143,900 0 0 0
PMB
9.5
9.5
9.63 9.63 9.54 900 0 0 0
PMC
118.2
118.2
118.24 118.24 118.24 100 0 0 0
PMG
6.1
6.1
6.14 6.14 5.77 1,600 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
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35.8
35.8
35.80 35.80 35.80 100 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
31
31
30.35 31.25 30.25 17,734,700 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 300 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.2
3.2
2.80 3.20 2.70 3,371,800 0 0 0
POS
13.7
13.7
13.70 13.80 13.70 4,100 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7.4
7.4
7.50 7.50 7.40 1,100 0 0 0
POW
13.6
13.6
13.95 14.10 13.60 12,026,900 0 0 0
PPC
8.8
8.8
8.81 8.84 8.81 64,800 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.4
25.4
25.40 25.50 25.20 42,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.20 18.40 18.20 500 300 0 0.0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.2
15.2
15.20 15.30 15 113,400 0 0 0
PPY
7.3
7.3
6.80 7.50 6.60 28,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.5
27.5
27.56 27.56 27.07 800 0 100 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.6
8.6
8.80 8.80 8.60 900 0 0 0
PSB
4.9
4.9
4.90 5 4.80 6,400 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
12.5
12.5
13.20 13.20 12.40 50,000 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.9
9.9
9.80 10.30 9.80 792,700 3,100 7,700 0.0
PSL
6.6
6.6
6.60 6.60 6.60 200 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16
16
16 16 16 0 0 0 0
PSW
7.4
7.4
7.60 7.60 7.41 50,700 0 0 0
PTB
32.5
32.5
32.36 32.45 31.82 31,400 0 0 0
PTC
5.7
5.7
6 6 5.70 1,200 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 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
19.2
19.2
19.20 19.20 19.20 1,000 0 0 0
PTL
1.8
1.8
1.80 1.81 1.79 26,900 0 0 0
PTM
11.9
11.9
11.90 11.90 11.90 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
9.6
9.6
9.50 9.80 9.50 17,800 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
4.6
4.6
5.20 5.20 4.60 2,000 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 4,700 0 0 0
PVB
21
21
21.20 21.30 20.80 33,600 0 6,000 -0.1
PVC
11.8
11.8
12.20 12.60 11.50 638,500 0 0 0
PVD
18.2
18.2
18.80 18.80 18 5,655,400 0 0 0
PVE
2.4
2.4
2.20 2.60 2 3,000 0 0 0
PVG
5.6
5.6
5.70 5.70 5.60 22,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.50 300 0 0 0
PVI
62.4
62.4
62.89 62.89 61.65 24,300 600 11,000 -0.7
PVL
2.7
2.7
2.70 2.80 2.40 202,500 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.7
5.7
5.80 5.80 5.70 3,100 0 0 0
PVP
16.1
16.1
16.56 16.60 16.08 471,300 0 0 0
PVR
1
1
0.90 1 0.90 2,800 0 0 0
PVS
28.4
28.4
29.08 29.25 28.42 2,386,800 398,100 462,200 -2.2
PVT
18.3
18.3
18.70 18.90 18.15 5,173,200 0 0 0
PVV
1.4
1.4
1.60 1.60 1.40 16,000 0 0 0
PVX
1.4
1.4
1.50 1.50 1.40 1,782,100 0 0 0
PVY
2
2
1.70 2 1.70 14,300 0 0 0
PWA
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 11,700 0 0 0
PXI
0.7
0.7
0.70 0.80 0.60 69,700 0 0 0
PXL
10.3
10.3
10.30 10.80 10.30 10,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 1,000 0 0 0
PXS
2.3
2.3
2.40 2.40 2.20 67,400 0 0 0
PXT
1.4
1.4
1.30 1.40 1.20 42,200 0 0 0
QBS
0.5
0.5
0.50 0.50 0.40 156,900 0 0 0
QCC
13.4
13.4
13.40 13.40 13.40 5,800 0 0 0
QCG
10.0
10.0
10.10 10.15 9.95 103,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 2,000 0 0 0
QNC
5.2
5.2
4.80 5.20 4.80 1,400 0 0 0
QNP
31.8
31.8
31.75 31.75 31.75 100 0 0 0
QNS
46.2
46.2
46.48 46.48 45.99 185,500 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
33
33
33 33.50 33 500 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 1,000 0 400 0.0
QTP
11.1
11.1
11.20 11.20 11 102,900 0 0 0
RAL
76.5
76.5
77.51 78.48 76.54 12,600 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.9
4.9
3.80 4.90 3.80 900 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
REE
46.5
46.5
45.70 46.50 45.30 1,294,700 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RTB
24.1
24.1
24.11 24.11 24.11 100 0 0 0
RYG
8.5
8.5
8.50 8.55 8.32 10,400 0 0 0
S12
2.3
2.3
2.20 2.30 2.20 1,200 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.2
8.2
8.20 8.30 7.90 14,500 0 0 0
SAB
43.6
43.6
43.95 44 43.55 518,400 0 0 0
SAC
10.9
10.9
11.10 11.84 10.91 2,000 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 4,500 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.87 5.87 5.68 38,400 0 0 0
SAS
34.5
34.5
33.58 34.57 33.58 61,200 0 0 0
SAV
12.6
12.6
12.60 12.60 12.50 300 0 0 0
SB1
7.0
7.0
6.80 6.98 6.80 1,500 0 0 0
SBA
25.4
25.4
25.10 25.40 25.10 2,500 0 0 0
SBB
20.4
20.4
20.79 21.18 20.39 58,100 0 0 0
SBD
6.7
6.7
5.62 7.50 5.62 8,600 0 0 0
SBG
11.9
11.9
12 12.05 11.70 73,300 0 0 0
SBH
38.5
38.5
39 39 38.50 3,400 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 500 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 400 0 0 0
SBS
4.6
4.6
4.80 4.80 4.50 911,400 0 0 0
SBT
21.3
21.3
21.30 21.30 21.15 401,500 0 0 0
SBV
6.1
6.1
5.81 6.08 5.80 1,700 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
11.3
11.3
11.30 11.30 11.30 3,300 0 0 0
SCG
65.3
65.3
66.80 66.90 64.90 26,700 0 2,800 -0.2
SCI
10.8
10.8
10.80 10.90 10.80 33,700 0 0 0
SCJ
2.5
2.5
2.60 2.60 2.50 6,400 0 0 0
SCL
23.8
23.8
22.80 24.80 22.80 318,100 0 0 0
SCO
13
13
13.20 13.20 12.90 19,200 0 0 0
SCR
4.6
4.6
4.73 4.73 4.56 800,800 0 0 0
SCS
43.4
43.4
43.65 43.75 43.40 136,800 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 500 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 900 0 0 0
SD6
2
2
2 2 2 3,000 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
10
10 10 10 1,100 0 0 0
SDA
1.8
1.8
1.80 1.80 1.70 30,200 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 69,000 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.1
7.1
7.13 7.13 7.13 0 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 1,900 0 0 0
SDP
0.8
0.8
0.80 0.80 0.70 2,100 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 3,000 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 100 0 0 0
SEA
50.6
50.6
50.54 50.64 50.54 5,000 0 0 0
SEB
43.1
43.1
39.28 43.12 39.28 600 0 0 0
SED
15.1
15.1
15.30 15.30 15.10 300 0 0 0
SEP
19
19
19 19 19 700 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SFI
27
27
27.50 27.50 27 5,100 0 0 0
SFN
20.1
20.1
18.40 20.10 18.40 800 0 0 0
SGB
11.5
11.5
12.30 12.30 11.50 36,500 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 200 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 100 0 100 0.0
SGI
9.8
9.8
9.90 9.90 9.80 200 0 0 0
SGN
55.6
55.6
55.60 55.70 55.60 10,200 0 0 0
SGP
20.5
20.5
20.50 21.20 20.20 57,000 0 0 0
SGR
9.8
9.8
9.71 9.83 9.67 58,200 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 0 0 0 0
SGT
10.3
10.3
10.35 10.40 9.90 86,000 0 0 0
SHA
3.9
3.9
3.97 3.97 3.84 1,300 0 0 0
SHB
11.5
11.5
11.75 11.80 11.50 36,640,700 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.5
7.5
6.40 7.50 6.40 1,100 0 0 0
SHI
14
14
14 14.20 14 123,200 0 0 0
SHN
8.8
8.8
9 9.40 8.40 437,100 0 12,600 -0.1
SHP
30
30
31.50 31.50 29.80 41,900 0 0 0
SHS
14.6
14.6
15.08 15.27 14.60 8,583,400 5,000 560,800 -8.7
SID
11
11
12.70 12.70 11 8,000 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.1
48.1
48.70 48.70 48.10 75,800 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
15.7
15.7
15.70 15.70 15.70 0 0 0 0
SJD
14
14
14 14 13.90 80,300 0 0 0
SJE
10.4
10.4
10.50 10.50 10.30 25,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19
19
19 19 19 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
50.60 50.60 46 93,300 0 0 0
SKG
7.6
7.6
7.79 7.79 7.59 23,100 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
22.60 22.60 22.60 100 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
127.1
127.1
127 128.50 127 8,200 100 0 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.5
38.5
38.50 38.90 38.40 17,500 0 0 0
SMC
11
11
11.15 11.15 10.70 54,400 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SMT
11.1
11.1
10.50 11.10 10.50 1,200 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.9
22.9
22.74 22.93 21.71 32,400 0 0 0
SP2
24.2
24.2
24.20 24.20 24.20 700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 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
10.4
10.4
9.50 10.35 9.50 1,100 0 0 0
SPV
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SRA
1.7
1.7
1.70 1.80 1.60 178,600 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 10,000 0 0 0
SRC
39.9
39.9
37.50 39.85 37.15 2,900 0 0 0
SRF
7.0
7.0
6.59 7.06 6.57 16,000 0 0 0
SSB
15.6
15.6
15.65 15.65 15.35 2,149,600 0 0 0
SSC
22
22
20.60 22 20.60 300 0 0 0
SSG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.8
18.8
19.26 19.26 18.78 17,843,900 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.6
2.6
2.59 2.69 2.52 89,400 0 0 0
STB
71.3
71.3
71.50 72.30 71.10 2,789,200 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
STG
38.9
38.9
38.85 38.85 38.85 100 0 0 0
STH
18.2
18.2
18.20 18.20 18.20 1,000 0 0 0
STK
8.9
8.9
8.97 8.97 8.60 3,700 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
1.4
1.4
1.30 1.40 1.30 20,900 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SVD
4.4
4.4
4.10 4.40 3.89 10,100 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 173,600 0 0 0
SVT
9.2
9.2
9.17 9.22 9.13 2,100 0 0 0
SWC
23.8
23.8
25.50 25.50 23.40 6,900 0 0 0
SZB
38.3
38.3
37.70 38.30 37.70 4,400 0 0 0
SZC
16.7
16.7
17.17 17.22 16.74 383,900 0 0 0
SZE
6.8
6.8
6.75 6.75 6.75 0 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.3
26.3
26.58 26.58 26.27 7,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
23.9
23.9
24.10 24.10 23.90 85,300 0 0 0
TAL
22.3
22.3
20.90 22.25 20.75 351,300 0 0 0
TAR
2.5
2.5
2.50 2.70 2.50 91,300 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.5
31.5
31.90 31.90 31.50 5,500 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 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
29.0
29.0
29.55 29.55 28.95 11,594,700 0 0 0
TCD
1.5
1.5
1.50 1.60 1.50 1,493,200 0 0 0
TCH
10.4
10.4
10.64 10.68 10.36 4,050,300 0 0 0
TCI
10.1
10.1
9.70 10.10 9.60 50,800 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
29.5
29.5
29.45 29.45 29.25 8,300 0 0 0
TCM
16.6
16.6
16.60 16.75 16.25 2,260,700 0 0 0
TCO
10.7
10.7
10.60 10.95 10.60 426,100 0 0 0
TCR
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TCT
17.9
17.9
17.85 17.90 17.85 3,100 0 0 0
TCW
28.7
28.7
28.80 28.90 28.50 7,200 0 0 0
TCX
41
41
40.95 41 40.20 2,276,700 0 0 0
TD6
6
6
5.90 6 5.70 39,000 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
7.1
7.1
7.04 7.10 6.90 523,000 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.6
2.6
2.66 2.66 2.52 27,800 0 0 0
TDH
3.2
3.2
3.21 3.23 3.15 38,000 0 0 0
TDM
59.2
59.2
59.10 59.20 59.10 1,600 0 0 0
TDP
25.5
25.5
25.45 25.55 25.45 247,200 0 0 0
TDS
8
8
8 8 8 3,000 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 31,500 0 0 0
TDW
46.5
46.5
46.54 46.54 46.54 600 0 0 0
TED
60.8
60.8
60.80 60.80 60.80 100 0 0 0
TEG
6.0
6.0
5.98 6 5.80 18,500 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 0 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
8
8
8 8 8 9,300 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
119.7
119.7
122.10 122.10 116.30 8,400 0 0 0
THG
29.7
29.7
29.65 29.80 29.30 9,900 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.40 7.40 7.30 3,800 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18.2
18.2
18.20 18.20 18.20 0 0 0 0
TID
18.5
18.5
18 20.50 18 19,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6 6 5.80 388,800 0 0 0
TIN
112
112
109.30 112 108 45,900 40,500 0 0
TIP
15.9
15.9
15.83 16.06 15.74 8,400 0 0 0
TIS
4
4
3.90 4.10 3.90 23,000 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9.1
9.1
9.20 9.20 9.10 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.35 8.38 8.28 155,700 0 0 0
TLG
48.1
48.1
47.80 48.60 47.30 90,000 0 0 0
TLH
3.9
3.9
4.05 4.05 3.92 77,900 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TMB
48.8
48.8
48 48.80 48 300 0 0 0
TMC
7.2
7.2
7.20 7.20 7.20 3,000 0 0 0
TMG
60
60
60 60 60 200 0 0 0
TMP
46.1
46.1
46 46.10 46 200 0 0 0
TMS
33.9
33.9
33.89 33.89 33.89 100 0 0 0
TMT
11.6
11.6
10.80 11.60 10.80 23,300 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.4
12.4
12.28 12.37 12.28 1,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
16.9
16.9
16.62 17.09 16.62 481,100 0 62,700 -1.1
TNH
8.1
8.1
8.12 8.15 8.06 10,000 0 0 0
TNI
6.8
6.8
6.91 7.15 6.42 1,872,000 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.3
3.3
3.80 3.80 3.30 6,900 0 0 0
TNT
9.2
9.2
9.80 9.80 9.17 42,000 0 0 0
TNW
14.1
14.1
14.10 14.10 14 600 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
91.7
91.7
92.30 93 89.50 60,000 0 0 0
TOT
14.4
14.4
14.60 14.60 13.60 300 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
11.8
11.8
12.17 12.34 11.84 10,522,700 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.0
38.0
37.50 37.95 37.50 1,300 0 0 0
TRC
18.3
18.3
18.55 18.73 18.25 15,200 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
10.5
10.5
10.30 10.60 10.30 25,900 0 0 0
TS3
5.4
5.4
5.30 5.40 5.30 19,900 0 0 0
TSA
15.5
15.5
15.30 15.60 15.30 101,000 0 0 0
TSB
20.1
20.1
20.10 20.20 20.10 13,800 0 100 0.0
TSC
2.0
2.0
1.97 1.99 1.96 111,800 0 0 0
TSD
4
4
4 4 4 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
10.5
10.5
10.50 10.50 10.50 1,300 0 0 0
TTA
10.6
10.6
10.65 10.70 10.50 239,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.1
9.1
9.10 9.10 9.10 100 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
1.8
1.8
1.82 1.84 1.80 847,200 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TTH
2
2
2.10 2.10 2 94,300 0 0 0
TTL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTN
12.2
12.2
12.10 12.40 12 18,700 0 0 0
TTS
6.5
6.5
6.50 6.50 6.50 400 0 0 0
TTT
30.6
30.6
30.60 30.60 30.60 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
18.2
18.2
18.45 18.45 17.80 96,600 0 0 0
TV2
25.7
25.7
25.60 26.50 25.50 197,300 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
13
13
13 13 13 0 0 0 0
TV6
6.3
6.3
6.30 6.30 6.30 400 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7
7
7.16 7.16 6.75 1,000 0 0 0
TVC
8.3
8.3
8.50 8.50 8 5,500 0 0 0
TVD
8.8
8.8
8.80 8.80 8.70 3,100 0 0 0
TVG
16
16
13.50 16 13.50 4,200 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
8.4
8.4
8.51 8.61 8.22 393,000 0 0 0
TVS
12.5
12.5
12.99 12.99 12.43 80,700 0 0 0
TVT
15.1
15.1
15 15.10 15 5,200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
17
17
17 17 17 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.60 2.80 2.60 23,100 0 0 0
UDJ
5.7
5.7
5.66 5.75 5.47 41,900 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
55.2
55.2
55.20 55.30 55.20 2,200 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
7.2
7.2
6.80 7.20 6.80 9,900 0 0 0
UPC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 100 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
16.80 16.80 16.70 300 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 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.30 10.30 10 691,400 0 0 0
VAF
19.6
19.6
19.48 19.57 19.48 1,500 0 0 0
VAV
34.2
34.2
29.50 34.22 29.50 2,100 0 0 0
VBB
13.2
13.2
13.20 13.20 12.85 18,400 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 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
4
4
4 4 4 0 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VC2
3.7
3.7
3.90 3.90 3.70 58,200 0 0 0
VC3
23.7
23.7
24 24 23.63 875,600 2,600 17,500 -0.4
VC6
19
19
19 19 19 0 0 0 0
VC7
7.1
7.1
7.30 7.40 7.10 53,500 0 0 0
VC9
4.5
4.5
4.60 4.60 4.40 4,000 0 0 0
VCA
6
6
6 6 6 200 0 0 0
VCB
59.3
59.3
57.70 60.40 57.30 18,314,600 0 0 0
VCC
8.6
8.6
8.37 8.55 8.10 4,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
289 289 289 100 0 0 0
VCG
15.5
15.5
15.80 15.80 15.50 2,114,400 0 0 0
VCI
21.3
21.3
21.80 21.80 21.15 9,945,000 0 0 0
VCK
31
31
31.15 31.15 30.70 2,162,300 0 0 0
VCM
6.8
6.8
6.80 6.80 6.70 26,400 0 0 0
VCP
23.6
23.6
23.50 23.90 23.50 22,600 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VCS
32.6
32.6
33 33 32 44,700 1,400 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
37.2
37.2
37.20 37.50 37.20 1,200 0 0 0
VDS
11.8
11.8
12.25 12.25 11.80 772,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3 3 0 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.60 6,700 0 0 0
VEA
34.4
34.4
34.30 34.70 34.30 218,600 0 0 0
VEC
29.8
29.8
31 31 25.10 300 0 0 0
VEF
74.9
74.9
74.80 75.30 73.60 2,500 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.4
13.4
13.40 13.40 13.40 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.3
46.3
46.30 47 46.05 6,700 0 0 0
VFR
9.2
9.2
9.21 9.21 9.21 100 0 0 0
VFS
9.7
9.7
9.90 10 9.50 916,900 0 24,800 -0.2
VGC
37.9
37.9
37.90 37.90 37.30 380,800 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 700 0 0 0
VGI
77.9
77.9
76.39 80.81 75.24 432,000 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.6
26.6
26.50 26.70 26.40 24,900 0 0 0
VGR
92.3
92.3
92.26 92.26 92.26 2,000 0 0 0
VGS
17.7
17.7
18 18.50 17.60 114,200 0 6,800 -0.1
VGT
10.5
10.5
10.34 10.82 10.34 294,600 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
52.6
52.6
54.50 54.70 52.60 248,700 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 100 0 0 0
VHE
3
3
3 3 2.90 1,723,500 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 81,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VHM
74.1
74.1
77 77 72.30 5,810,400 0 0 0
VIB
13.2
13.2
13.52 13.65 13.24 8,266,600 0 0 0
VIC
214.1
214.1
223.80 223.80 214.10 4,372,800 0 0 0
VID
4.5
4.5
4.60 4.60 4.50 10,100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
15.90 17 15.90 1,200 0 0 0
VIG
4.2
4.2
4.30 4.30 4.10 45,000 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
10
10
10.10 10.10 10 56,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
26.40 26.40 26.40 0 0 0 0
VIW
24
24
24.70 24.80 23.90 123,500 0 0 0
VIX
12.4
12.4
12.57 12.76 12.33 52,038,700 0 0 0
VJC
125
125
124.40 126.50 123.60 1,446,000 0 0 0
VKC
2.3
2.3
2.30 2.30 2 1,096,500 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48
48
47.50 48.20 47.20 44,400 0 0 0
VLC
11.8
11.8
12.10 12.10 11.70 33,900 0 0 0
VLG
7.8
7.8
7.83 7.83 7.83 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VLW
27.7
27.7
28.15 28.15 27.69 1,800 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.60 3.70 3.60 300 0 0 0
VMD
13.9
13.9
13.80 13.90 13.80 2,400 0 0 0
VMG
2.3
2.3
2.90 2.90 2.30 900 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
45
45
45 45 45 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 14.90 100 0 0 0
VNB
12.8
12.8
13.30 13.30 12.70 15,700 0 0 0
VNC
36
36
36 36 36 5,600 0 0 0
VND
16.6
16.6
17.10 17.10 16.55 10,605,700 0 0 0
VNE
2
2
2 2.10 1.90 459,400 0 0 0
VNF
13
13
13.20 13.20 13 500 0 0 0
VNG
7.0
7.0
6.75 7.02 6.75 7,000 0 0 0
VNH
0.8
0.8
0.90 0.90 0.80 92,700 0 0 0
VNI
5.5
5.5
5.50 5.50 5.50 300 0 0 0
VNL
19.1
19.1
18.80 19.25 18.80 8,800 0 0 0
VNM
60.9
60.9
61.20 61.30 60.10 4,479,800 0 0 0
VNP
16.7
16.7
17.50 17.50 16.70 7,700 0 0 0
VNR
18.1
18.1
17.92 18.10 17.83 5,500 0 0 0
VNS
7.5
7.5
7.60 7.60 7.48 6,800 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VNZ
500
500
480 509 480 6,400 0 0 0
VOS
10.1
10.1
10.59 10.59 9.98 502,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.2
24.2
24.56 24.85 24.17 12,104,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.9
20.9
21.20 21.20 20.85 1,500 0 0 0
VPG
1.9
1.9
1.87 1.92 1.83 130,000 0 0 0
VPH
3.2
3.2
3.18 3.26 3.05 38,900 0 0 0
VPI
58.1
58.1
58.91 59 57.91 1,598,000 0 0 0
VPL
79.6
79.6
80.50 80.50 77.40 480,900 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 13,100 0 0 0
VPS
9.8
9.8
10 10 9.15 22,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.4
25.4
25.50 25.55 24.95 1,186,100 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
12.5
12.5
11.55 12.50 11.55 11,300 0 0 0
VRE
24.8
24.8
25.20 25.75 24.40 11,683,500 0 0 0
VRG
13
13
13.10 13.10 13 1,300 0 0 0
VSA
18.3
18.3
18.30 18.30 18.30 200 0 0 0
VSC
13.8
13.8
14.05 14.30 13.65 13,535,400 0 0 0
VSE
8
8
8 8 8 0 0 0 0
VSF
27.6
27.6
28.70 28.70 27.60 10,300 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
41.17 41.17 41.02 8,400 0 0 0
VSI
18.0
18.0
17.95 18.20 17.95 600 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VST
2.8
2.8
2.80 2.90 2.80 3,200 0 0 0
VTA
1.8
1.8
2 2 1.80 600 0 0 0
VTB
11.9
11.9
11.94 11.98 11.89 1,100 0 0 0
VTC
9.8
9.8
9.65 9.81 9.65 3,100 0 0 0
VTD
4.6
4.6
4.80 4.80 4.50 25,500 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 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
39.1
39.1
37.90 39.10 37.50 19,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.60 10.60 10.45 13,100 0 0 0
VTP
48
48
47.05 48.65 46.50 673,200 0 0 0
VTQ
4.9
4.9
4.80 4.90 4.80 300 0 0 0
VTR
10
10
10.20 10.20 9.90 2,300 0 0 0
VTV
13
13
12.80 13.40 12.60 36,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.30 1,011,100 0 3,900 -0.1
VUA
20.3
20.3
20.30 20.30 20.30 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
101
101
98.80 103.50 98.50 141,700 0 0 0
VW3
10.8
10.8
10.80 10.80 10.80 100 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
300
300
300 300 300 0 0 0 0
WSB
55.8
55.8
55 55.80 55 400 0 0 0
WSS
6.3
6.3
6.30 6.40 6.10 58,400 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 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
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
9.9
9.9
9.80 10 9.80 40,300 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
15
15
16 16 14.80 10,800 0 0 0
YBC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
YBM
9.4
9.4
9.42 9.42 9.42 100 0 0 0
YEG
7.4
7.4
7.48 7.55 7.41 274,300 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
275.1
275.1
271.66 275.89 271.16 58,987,046 738,520 2,772,448 -36.5
126.7
126.7
126.13 126.74 125.90 0 307,050 1,056,247 -15.5
1,886.3
1,886.3
1,848.98 1,893.25 1,842.80 269,651,400 39,250,295 42,466,095 114.5
1,744.7
1,744.7
1,703.94 1,745.93 1,701.14 669,822,100 66,001,305 97,682,573 -312.3

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