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

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

NGÀY: [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (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 07/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
26 29.70 26 400 0 0 0
AAA
7.2
7.2
7.15 7.24 7.10 1,587,500 193,900 25,800 1.2
AAH
1.8
1.8
1.90 1.90 1.80 197,600 0 0 0
AAM
7.1
7.1
6.90 7.19 6.90 39,600 100 0 0.0
AAN
15.6
15.6
15.35 15.55 15.30 150,500 0 0 0
AAS
7.2
7.2
7.30 7.40 7.20 324,400 0 0 0
AAT
2.3
2.3
2.36 2.36 2.25 7,000 0 0 0
AAV
6.4
6.4
6.40 6.40 6.30 159,400 0 0 0
ABB
16.8
16.8
16.60 16.90 16.60 668,100 93,200 110,000 -0.3
ABC
10.2
10.2
10.40 10.40 10.20 3,800 0 0 0
ABI
18.8
18.8
18.90 18.90 18.70 28,400 100 24,000 -0.4
ABR
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ABS
3.0
3.0
3.09 3.09 3.02 153,800 0 0 0
ABT
50.5
50.5
50.20 50.90 50.20 3,000 0 0 0
ABW
13.8
13.8
13.80 14 13.80 221,400 0 0 0
ACB
22.4
22.4
22.05 22.50 22.05 9,526,200 502,700 473,700 0.6
ACC
4.9
4.9
4.68 4.85 4.64 1,246,500 0 0 0
ACE
34.7
34.7
34.59 35.17 34.59 3,500 0 0 0
ACG
31.4
31.4
31.35 31.35 31.35 0 0 0 0
ACL
12.3
12.3
12.30 12.30 12.30 1,500 0 0 0
ACM
0.5
0.5
0.40 0.50 0.40 103,000 100 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
41.5
41.5
38.90 42 38.90 1,418,600 49,500 54,800 -0.1
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ADP
23
23
22.75 23.25 22.75 5,700 200 0 0.0
ADS
8.1
8.1
8.07 8.13 8.01 40,300 0 0 0
AFX
10.5
10.5
10.50 10.55 10.30 176,600 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 5,100 0 0 0
AGF
2
2
2 2 2 100 0 0 0
AGG
10.2
10.2
10.32 10.36 10.18 118,900 0 7,300 -0.1
AGM
1.9
1.9
1.90 1.90 1.90 15,300 0 0 0
AGP
32
32
32 32 31 5,700 0 0 0
AGR
12.3
12.3
12.17 12.50 12.17 185,600 4,800 500 0.1
AGX
154.9
154.9
154.90 154.90 154.90 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
46.6
46.6
46.60 46.80 46.40 16,800 2,000 0 0.1
ALC
20.8
20.8
20.50 20.90 20.50 7,300 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.9
6.9
7.10 7.20 6.90 1,700 0 0 0
AMC
11.9
11.9
12.40 12.40 11.90 5,400 4,000 0 0.0
AME
6
6
6 6 6 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 6,400 0 0 0
AMS
6.7
6.7
6.72 6.81 6.72 4,700 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 383,600 0 0 0
ANI
48.1
48.1
48.10 48.10 48.10 0 0 0 0
ANT
21.0
21.0
20.85 21.20 20.20 23,800 0 0 0
ANV
17.4
17.4
17.15 17.65 17.15 507,800 64,100 69,700 -0.1
APC
5.5
5.5
5.60 5.80 5.50 1,900 0 0 0
APF
45.3
45.3
44.80 45.40 44.80 3,100 0 0 0
APG
5.0
5.0
4.78 4.95 4.75 564,500 25,700 3,500 0.1
APH
5.8
5.8
5.72 5.84 5.72 324,200 5,000 0 0.0
API
5.7
5.7
5.70 5.70 5.60 42,700 0 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 13,500 0 0 0
APS
6.3
6.3
6.30 6.50 6.20 232,200 17,300 0 0.1
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.75 16.90 16.75 500 0 0 0
ASM
6.0
6.0
6 6.04 5.93 383,300 0 2,800 0.0
ASP
12.0
12.0
11.95 12.10 11.70 113,300 1,700 600 0.0
AST
64.3
64.3
63.50 64.30 63.50 7,600 6,400 0 0.4
ATA
0.4
0.4
0.40 0.40 0.30 56,200 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
38.5
38.5
38.33 38.52 38.33 1,800 0 0 0
AVG
8.5
8.5
8.60 8.60 8.40 7,700 0 0 0
BAB
10.8
10.8
10.70 10.80 10.50 10,400 0 100 0.0
BAF
31.1
31.1
31 31.30 30.80 1,713,800 126,200 267,000 -4.4
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9
9
9 9 9 2,800 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
BCA
19.6
19.6
19.60 19.60 19.60 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6 6.10 5.90 25,900 0 0 0
BCE
5.6
5.6
5.50 5.64 5.50 180,600 0 0 0
BCF
34.8
34.8
34.82 34.82 34.82 300 0 0 0
BCM
38.6
38.6
36.35 38.60 36.20 1,694,500 21,200 964,000 -36.4
BCP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27.3
27.3
27.70 27.70 27.30 1,600 0 0 0
BDT
9.4
9.4
9.50 9.50 7.80 3,100 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
49.4
49.4
48.39 49.60 48.20 228,800 10,600 22,700 -0.6
BGE
2.8
2.8
2.90 2.90 2.70 680,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 200 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.2
29.2
27.56 29.23 27.56 700 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BIC
20.1
20.1
19.88 20.12 19.88 13,700 200 600 0.0
BID
36.5
36.5
35.47 36.88 35.47 8,649,000 1,467,400 386,300 42.4
BIG
4.9
4.9
4.90 5.10 4.80 738,800 0 100 0.0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
14
14
14.40 14.40 13.80 15,100 0 0 0
BKG
2.1
2.1
2.07 2.18 1.96 825,100 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8
8
7.90 8 7.90 500 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.5
18.5
18.50 18.50 18.50 500 0 0 0
BMC
11.6
11.6
11.05 11.95 11.05 10,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
6.60 7.60 6.60 300 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.12 13.32 13.12 37,000 900 0 0.0
BMJ
12.5
12.5
12.70 13.50 12.50 7,100 0 0 0
BMK
10.8
10.8
10.90 11 10.70 8,200 0 0 0
BMP
148.8
148.8
148.20 150 147.60 66,600 4,800 21,000 -2.4
BMS
13.3
13.3
13.30 13.40 13 143,300 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.7
2.7
2.70 2.70 2.70 165,300 0 0 0
BNW
17
17
16.60 17 16.50 2,100 0 0 0
BOT
1.5
1.5
1.50 1.50 1.40 91,000 300 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.80 3.80 3.40 600 0 0 0
BQP
15
15
15 15 15 2,000 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
17.4
17.4
17.36 17.36 17.36 0 0 0 0
BRS
22.2
22.2
22.20 22.20 22.20 2,800 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 100 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
28.2
28.2
28.10 28.60 27.90 383,400 40,100 12,400 0.8
BSL
12.7
12.7
12.90 12.90 12.70 14,600 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 200 0 0 0
BSR
25.9
25.9
24.97 26.40 24.82 19,092,500 2,558,000 1,258,800 34.1
BT1
11
11
11 11 11 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
17.5
17.5
17.51 17.51 17.51 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
6.9
6.9
6.91 6.97 6.90 15,000 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
55.4
55.4
55.41 55.41 55.41 0 0 0 0
BVB
12.4
12.4
12.45 12.55 12.25 795,900 100 3,700 0.0
BVG
2.8
2.8
2.80 2.90 2.80 1,500 0 0 0
BVH
66.9
66.9
62.60 67.10 62.40 1,276,400 389,900 217,300 11.6
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.9
26.9
26.30 27.80 26.20 698,200 41,700 0 1.1
BWA
8.5
8.5
8.50 8.50 8.50 300 0 0 0
BWE
43.8
43.8
43.15 43.80 43.15 590,300 10,700 34,400 -1.0
BWS
32.7
32.7
33.50 33.50 32.70 2,200 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 100 0 0 0
C22
14.7
14.7
14.60 14.69 14.60 10,200 0 0 0
C32
15.3
15.3
15.30 15.30 15.25 1,100 0 0 0
C47
9.0
9.0
8.90 9.19 8.86 43,900 0 0 0
C4G
5.6
5.6
5.50 5.70 5.50 318,200 0 0 0
C69
16.2
16.2
16.30 16.50 15.90 92,200 3,000 37,200 -0.6
C92
3.5
3.5
3.50 3.50 3.50 400 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 2,500 0 0 0
CAG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.3
43.3
43.60 43.60 42.90 9,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 400,000 0 0 0
CAT
14
14
14 14 13.50 8,900 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
23.1
23.1
23.30 23.30 23.10 300 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 0 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 600 0 0 0
CCC
7.5
7.5
7.22 7.47 7.22 800 0 0 0
CCI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CCL
3.6
3.6
3.59 3.63 3.56 38,700 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 200 0 0 0
CCR
14
14
14 14 14 400 0 0 0
CCS
7
7
7 7 7 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.8
18.8
18.65 19.10 18.60 188,200 7,500 1,600 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.7
25.7
25.80 26 25.40 3,100 0 100 0.0
CDO
1.4
1.4
1.40 1.50 1.40 21,700 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.7
4.7
4.10 4.70 4.10 300 0 0 0
CEN
1.5
1.5
1.50 1.60 1.50 25,500 0 0 0
CEO
11.7
11.7
11.90 12 11.70 4,157,700 143,700 183,500 -0.5
CET
3.5
3.5
4.10 4.10 3.50 29,800 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
3
3 3 3 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.6
25.6
25.36 25.69 25.31 157,000 0 0 0
CHS
10.8
10.8
9.80 10.80 9.80 500 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.3
9.3
9.50 9.50 9 19,300 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
7.30 7.30 6.95 3,300 0 0 0
CII
13.8
13.8
13.80 14.10 13.75 6,411,000 323,900 253,700 0.9
CIP
1.4
1.4
1.40 1.40 1.40 200 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
56.4
56.4
55.96 56.78 55.96 6,600 0 0 0
CKD
20
20
20 20 20 800 0 0 0
CKG
5.8
5.8
5.84 5.84 5.70 18,800 0 1,600 0.0
CKV
12.8
12.8
12.85 12.85 12.85 0 0 0 0
CLC
52
52
51 52 51 1,000 0 0 0
CLH
20.4
20.4
20.30 20.40 20.30 1,800 0 0 0
CLI
27.7
27.7
27.30 27.70 27.20 363,900 0 0 0
CLL
26.9
26.9
27.10 27.85 26.90 20,200 2,400 0 0.1
CLM
58
58
60 60 58 700 0 0 0
CLW
40.7
40.7
40.65 40.65 40.65 0 0 0 0
CLX
13.3
13.3
13.30 13.30 13.30 5,700 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
18 18 17.90 2,200 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
24.6
24.6
24.35 24.95 24.35 114,700 10,000 5,100 0.1
CMI
1.4
1.4
1.40 1.40 1.40 300 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
17.4
17.4
18.80 18.80 17.40 39,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.20 6.20 6 21,900 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CMV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.68 4.80 4.68 16,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.1
29.1
30 30 29.10 1,500 0 200 0.0
CNG
22
22
21 22 21 12,200 200 0 0.0
CNN
50
50
50 50 50 0 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
16.7
16.7
16.70 16.70 16.70 100 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
29.9
29.9
29.70 29.90 29.70 47,300 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.50 5.57 5.20 989,800 3,300 2,700 0.0
CRE
7.5
7.5
7.10 7.49 6.95 276,400 2,500 8,800 0.0
CRV
23.8
23.8
23.70 23.80 23.70 800 0 0 0
CSC
10.3
10.3
10.30 10.50 10.30 19,100 0 0 0
CSI
16.2
16.2
16.20 16.20 16.20 100 0 0 0
CSM
14.6
14.6
14.45 14.70 14.40 257,800 13,000 7,400 0.1
CST
10.2
10.2
9.90 10.20 9.90 14,400 0 0 0
CSV
22
22
22.30 22.60 22 434,900 7,000 60,300 -1.2
CT3
6.6
6.6
8 8 6.60 900 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
62.1
62.1
61.50 63.20 61.50 317,900 43,500 15,600 1.7
CTF
19.8
19.8
19.65 19.80 19.60 428,000 34,800 1,700 0.7
CTG
32.5
32.5
31.45 33 31.35 14,932,900 4,644,000 53,700 148.6
CTI
17.6
17.6
17.36 17.68 17.36 81,700 11,500 0 0.2
CTP
7.2
7.2
7.80 7.80 7 109,300 0 0 0
CTR
77
77
76 77.50 75.40 474,400 161,800 27,200 10.4
CTS
21.8
21.8
21.70 22.25 21.65 1,384,100 56,500 79,300 -0.5
CTT
15.5
15.5
14.10 15.50 14.10 1,100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.2
5.2
5.20 5.20 5.20 5,100 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 212,700 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
10.4
10.4
10.37 10.37 10.37 0 0 0 0
D2D
22.4
22.4
22.44 22.81 22.36 29,600 0 17,600 -0.5
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 100 0 0 0
DAH
2.4
2.4
2.46 2.48 2.42 72,100 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.2
8.2
8 8.22 8 200 0 0 0
DBC
16.7
16.7
16.50 16.75 16.50 1,158,800 44,700 40,300 0.1
DBD
47.6
47.6
47.33 47.62 47.04 38,300 300 5,000 -0.2
DBM
31.4
31.4
31 31.40 31 900 0 0 0
DBT
13.5
13.5
13.50 13.50 13.50 900 0 0 0
DC1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DC2
6.3
6.3
5.70 6.30 5.70 3,200 0 0 0
DC4
6.7
6.7
6.66 6.68 6.60 68,000 0 2,200 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
39.2
39.2
38.10 40.90 38.10 1,122,800 0 0 0
DCM
31.6
31.6
30.85 32 30.80 4,022,800 188,600 1,202,000 -31.9
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
0.6
0.6
0.60 0.70 0.50 196,600 0 0 0
DCT
0.5
0.5
0.40 0.50 0.40 28,100 0 0 0
DCV
135
135
135 135 135 200 0 0 0
DDB
8.9
8.9
9.60 9.60 8.90 18,800 0 0 0
DDG
1.1
1.1
1 1.10 1 1,196,400 0 2,000 0.0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.6
1.6
1.70 1.70 1.60 200 0 0 0
DDN
9
9
9 9 9 0 0 0 0
DDV
18.9
18.9
19 19.40 18.80 293,100 0 76,300 -1.4
DFC
29
29
29 29 29 0 0 0 0
DFF
0.5
0.5
0.50 0.60 0.40 639,900 0 0 0
DGC
39.5
39.5
40.90 40.90 39.34 802,700 45,900 25,700 0.9
DGT
3.7
3.7
3.50 3.70 3.50 67,400 0 0 0
DGW
38.5
38.5
39.03 39.22 38.34 888,300 60,500 225,700 -6.5
DHA
49
49
48 49.60 48 39,200 0 800 0.0
DHB
12.7
12.7
12.80 13.30 12.40 112,100 0 0 0
DHC
34.3
34.3
33.42 34.64 33.42 470,800 153,000 46,300 3.7
DHD
26
26
26 26 26 200 0 0 0
DHG
90.6
90.6
90.31 90.59 90.03 8,300 300 300 0.0
DHM
6.3
6.3
6.30 6.30 6.26 3,800 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
53
55.45 55.45 51.18 2,900 0 100 0.0
DIC
0.7
0.7
0.70 0.80 0.70 25,600 0 0 0
DID
3.4
3.4
3.40 3.40 3.30 5,600 0 0 0
DIG
10.1
10.1
10.09 10.24 10.05 5,355,100 192,900 88,500 1.1
DIH
7.4
7.4
7.40 7.40 7.30 5,100 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
4.4
4.4
4.50 4.60 4.40 278,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.27 2.30 2.26 238,100 5,000 0 0.0
DLR
12
12
12 12 12 900 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
55.6
55.6
55.58 55.58 55.58 0 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMX
84
84
82 85 81.50 780,100 462,300 173,000 24.1
DNA
18.8
18.8
18.82 18.82 18.82 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
DNE
8
8
8 8 8 400 0 0 0
DNH
51
51
51 51 51 200 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DP1
27.7
27.7
27.47 27.66 27.47 400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.5
59.5
59.50 59.60 59.50 5,900 0 0 0
DPC
7
7
5.40 7 5.40 500 0 0 0
DPG
30
30
29.50 30 29.50 350,800 24,700 135,300 -3.3
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.9
21.9
21.60 22.35 21.50 3,779,500 504,200 176,800 7.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.1
36.1
35.90 37.25 35.90 441,000 0 9,800 -0.4
DQC
9.8
9.8
9.79 9.79 9.79 2,100 0 0 0
DRC
10.6
10.6
10.35 10.70 10.35 138,400 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 100 0 0 0
DRH
1.5
1.5
1.54 1.54 1.52 116,100 0 0 0
DRI
12.3
12.3
12.13 12.50 12.03 817,400 100,000 0 1.3
DRL
41.5
41.5
41.55 41.55 41.40 4,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
10.8
10.8
10.85 10.85 10.75 3,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.2
22.2
22 22.25 21.90 435,100 0 12,500 -0.3
DSG
6.9
6.9
6.90 6.90 6.90 4,000 0 0 0
DSH
12.8
12.8
12.70 12.90 12.70 62,400 0 0 0
DSN
37.2
37.2
37.30 37.30 36.70 900 0 300 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
8.5
8.5
9.60 10.30 8.50 340,400 0 0 0
DTA
3.6
3.6
3.53 3.68 3.53 2,100 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.9
11.9
12 12.50 11.90 290,300 0 0 0
DTG
15.2
15.2
15.20 15.20 15.20 300 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 2,100 0 0 0
DTK
11.1
11.1
11.10 11.60 11.10 7,700 0 200 0.0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
63.6
63.6
64.33 65.22 63.64 1,700 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 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
0.9
0.9
0.90 0.90 0.80 572,100 0 0 0
DVM
5.2
5.2
5.20 5.30 5.20 38,500 0 0 0
DVN
17.8
17.8
17.76 18.04 17.57 124,400 0 0 0
DVP
75.7
75.7
76.31 76.31 75.73 7,800 500 100 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.4
13.4
13.42 13.42 13.42 0 0 0 0
DXG
10.7
10.7
10.95 11 10.70 12,992,900 39,600 3,513,100 -37.5
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.7
14.7
14.80 15.30 14.70 310,900 0 12,900 -0.2
DXS
5.9
5.9
5.90 5.92 5.78 2,012,600 0 98,400 -0.6
DXV
3.7
3.7
3.65 3.65 3.65 0 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 100 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.7
21.7
21.70 21.70 21.70 0 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
18
18
18.10 18.25 17.95 3,756,400 90,900 180,600 -1.6
EIC
18.9
18.9
18.90 18.90 18.90 2,100 0 1,000 0.0
EID
19.2
19.2
19 19.20 19 4,100 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 500 0 0 0
ELC
15.7
15.7
15.54 15.93 15.54 255,200 2,300 50,500 -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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.5
8.5
8.78 8.78 8.45 3,600 0 0 0
EVF
12.4
12.4
12.35 12.50 12.30 1,233,200 800 22,100 -0.3
EVG
4.4
4.4
4.30 4.40 4.29 301,900 300 10,700 0.0
EVS
5.6
5.6
5.70 5.70 5.60 91,200 0 0 0
F88
66.6
66.6
67 69.50 65.60 406,700 20,500 2,500 1.2
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
3.01 3.07 3.01 5,400 0 0 0
FCN
11.0
11.0
10.85 10.95 10.65 328,300 0 5,200 -0.1
FCS
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
FGL
5
5
5 5 5 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
15.4
15.4
15.40 15.40 15.40 100 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 57,200 0 0 0
FIR
4.5
4.5
4.54 4.54 4.24 1,530,600 8,500 0 0.0
FIT
3.1
3.1
3.11 3.14 3.10 174,500 0 0 0
FMC
33.7
33.7
33.90 33.90 33.65 8,500 0 0 0
FOC
63.4
63.4
65.26 65.69 63.44 120,200 1,200 0 0.1
FOX
65.7
65.7
64.60 66.80 64.60 103,400 0 0 0
FPT
64.4
64.4
64.64 65.18 63.91 4,301,800 454,000 1,208,600 -53.6
FRC
25
25
25 25 25 100 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
132
132
132.10 133.60 131.10 451,000 210,800 47,600 21.6
FSO
7
7
7 7 7 0 0 0 0
FT1
38.6
38.6
40.89 40.89 38.61 1,300 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 168,700 0 0 0
FTS
21.9
21.9
21.85 22.15 21.70 471,800 0 31,300 -0.7
G20
0.5
0.5
0.50 0.50 0.50 24,400 0 0 0
G36
8.8
8.8
8.80 9 8.70 31,200 0 0 0
GAS
72.5
72.5
68.51 72.49 68.41 2,114,300 621,800 139,400 35.7
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.9
18.9
18.30 19.10 18.30 11,300 0 300 0.0
GDA
11.5
11.5
11.53 11.62 11.53 10,000 0 0 0
GDH
8.2
8.2
8.10 8.20 8.10 5,100 0 0 0
GDT
16
16
16.10 16.20 16 4,200 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
66.6
66.6
67.36 67.96 66.37 754,200 95,100 159,100 -4.3
GEG
12.1
12.1
12.10 12.20 12.05 228,600 0 41,000 -0.5
GEL
30.8
30.8
29.70 32 29.70 3,833,300 340,300 118,000 6.9
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.70 25.30 24.40 9,582,700 37,400 1,735,200 -42.1
GGG
2.1
2.1
2.40 2.40 2.10 3,800 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.2
24.2
24.70 24.70 24.15 2,000 0 0 0
GIC
11.5
11.5
12.40 12.40 11.50 1,000 0 100 0.0
GIL
7.7
7.7
7.86 7.86 7.56 145,000 2,700 19,000 -0.1
GKM
1.2
1.2
1.30 1.30 1.20 223,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.7
23.7
23.75 23.75 23.75 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GMD
51.5
51.5
51.27 51.93 51.27 579,000 314,800 235,300 6.2
GMH
6.9
6.9
6.98 6.99 6.89 800 0 0 0
GMX
15.0
15.0
16.01 16.01 15.04 2,100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 18,700 0 0 0
GSM
24.2
24.2
23.40 24.20 23.20 400 0 0 0
GSP
10.0
10.0
9.80 10 9.80 55,800 0 0 0
GTA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 200 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.8
29.8
28.25 29.75 28.20 2,129,200 280,900 54,500 6.6
GVT
64.2
64.2
64.20 64.20 64.20 100 0 0 0
H11
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HAG
14.1
14.1
14.05 14.10 13.95 1,583,000 26,700 50,800 -0.3
HAH
46.2
46.2
46.50 46.85 46.10 472,900 12,100 192,800 -8.4
HAM
44
44
44 44 44 0 0 0 0
HAN
8.3
8.3
8.20 8.30 8.20 3,700 0 0 0
HAP
7.2
7.2
7 7.15 6.91 43,700 0 0 0
HAR
2.9
2.9
2.98 2.98 2.89 46,700 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
28.9
28.9
28.45 29.09 28.45 3,800 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.1
9.1
9.07 9.09 9.02 211,600 7,500 33,000 -0.2
HBC
4.3
4.3
4.20 4.30 4.20 429,500 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
5.9
5.9
5.94 5.94 5.94 0 0 0 0
HBS
4
4
4.30 4.30 3.70 11,400 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 5,000 0 0 0
HCC
22.7
22.7
22.96 22.96 22.72 12,800 0 0 0
HCD
6.3
6.3
6.35 6.35 6.30 7,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.4
25.4
25.30 25.80 25.30 2,901,100 80,900 61,800 0.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
7.6
7.6
7.60 7.60 7.60 200 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
HDB
21.2
21.2
21.20 21.52 21.04 9,863,000 496,800 990,900 -13.2
HDC
11.7
11.7
11.75 11.85 11.60 582,800 11,300 25,900 -0.2
HDG
16.6
16.6
16.50 16.80 16.45 651,600 72,400 29,200 0.7
HDM
31.8
31.8
31.80 31.80 31.80 800 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
27.5
27.5
28.10 28.10 27.50 800 0 0 0
HEJ
12.6
12.6
12.60 12.60 12 2,800 0 0 0
HEP
11
11
11 11 11 10,300 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
10 10 9 9,600 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
124.7
124.7
124.30 124.69 123.72 9,800 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
74.7
74.7
74.40 74.80 67.80 500 0 100 0.0
HHG
0.7
0.7
0.70 0.80 0.70 110,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
14.37 14.41 14.23 1,037,700 76,700 6,800 1.1
HHS
9.8
9.8
9.83 9.88 9.75 858,800 0 48,200 -0.5
HHV
10.1
10.1
10.05 10.15 10 1,797,400 125,900 27,900 1.0
HID
3.4
3.4
3.45 3.45 3.30 489,600 0 3,600 0.0
HII
8.6
8.6
8.85 8.90 8.48 686,000 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 1,500 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
26.3
26.3
28.80 28.80 26.30 700 0 0 0
HKB
0.5
0.5
0.40 0.50 0.30 66,500 0 0 0
HKT
14
14
14.10 14.10 13.50 15,600 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
10.7
10.7
10.50 10.70 10.50 700 0 0 0
HLD
13.5
13.5
13.10 13.49 12.62 111,400 1,800 0 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
10.75 10.85 10.75 1,500 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
20 20 20 0 0 0 0
HMR
9.6
9.6
9.10 9.60 9.10 3,900 0 0 0
HMS
29
29
29 29 29 8,500 0 0 0
HNA
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.4
9.4
9.19 9.48 9.19 1,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HNG
6.7
6.7
6.70 6.80 6.60 1,209,800 4,000 0 0.0
HNI
29.7
29.7
29.70 29.70 29.70 600 0 0 0
HNM
8
8
8 8.10 8 246,300 0 0 0
HNP
25
25
25 25 25 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 5,400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.3
31.3
31.80 31.90 31.30 33,100 3,000 8,400 -0.2
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 3,700 0 0 0
HPG
22
22
21.90 22.30 21.75 13,018,100 2,173,700 920,600 27.6
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
68.6
68.6
68.60 68.60 68.60 100 0 0 0
HPT
28.5
28.5
29 29 28.50 2,600 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.3
4.3
4.30 4.31 4.21 415,700 2,100 300 0.0
HQC
2.2
2.2
2.17 2.19 2.16 2,290,500 65,800 0 0.1
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35
35
34.45 35.40 34.45 2,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.8
10.8
10.75 11 10.75 1,553,300 39,300 219,400 -1.9
HSL
8.6
8.6
8.71 9.10 8.64 193,000 14,700 30,700 -0.1
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 6,600 0 0 0
HT1
12.6
12.6
12.46 12.80 12.46 446,400 3,600 63,200 -0.8
HTC
33.5
33.5
33.47 33.47 33.47 0 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 3,700 0 0 0
HTG
34.1
34.1
34 34.50 34 10,700 0 0 0
HTI
18.7
18.7
18.65 18.75 18.65 8,600 5,000 0 0.1
HTL
18.8
18.8
19.56 19.56 18.28 2,200 0 1,900 0.0
HTM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HTN
4.8
4.8
4.77 4.87 4.75 272,200 0 1,300 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.40 1.50 1.40 14,100 0 0 0
HTV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
HU1
5.6
5.6
5.61 5.61 5.61 0 0 0 0
HU3
3.1
3.1
3.10 3.10 3 161,800 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 0 0 0 0
HU6
4.2
4.2
3.90 4.20 3.90 300 0 0 0
HUB
10.7
10.7
10.73 10.82 10.68 7,800 100 0 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.4
13.4
13.60 13.80 13.40 1,356,200 2,500 0 0.0
HVA
1.8
1.8
1.90 2 1.80 39,600 0 0 0
HVH
10.4
10.4
10.45 10.50 10.20 131,300 500 5,300 0.0
HVN
23.9
23.9
23.80 24.20 23.80 721,900 9,900 92,300 -2.0
HVT
23.3
23.3
23.60 23.80 23.30 13,000 0 0 0
HVX
2.4
2.4
2.40 2.50 2.20 26,800 0 26,000 -0.1
HWS
14.8
14.8
14.80 14.80 14.80 100 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
2.1
2.1
2.10 2.20 1.90 1,400 0 0 0
ICG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
25.19 25.19 24.90 3,800 0 0 0
ICT
17
17
17 17 17 300 0 0 0
IDC
33.6
33.6
32.70 34.70 32.60 2,395,700 1,174,200 1,285,200 -3.8
IDI
5.0
5.0
4.98 5.06 4.98 599,000 0 0 0
IDJ
3.8
3.8
3.80 3.80 3.60 335,100 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.8
20.8
20.50 20.90 20.40 1,100 0 0 0
IFS
17
17
17.40 17.40 17 3,700 0 0 0
IJC
7.4
7.4
7.22 7.60 7.20 2,757,500 37,800 363,200 -2.4
ILA
6.8
6.8
7 7 6.80 700 0 0 0
ILB
18.3
18.3
18.51 18.51 18.33 23,700 200 0 0.0
ILC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
ILS
19
19
19.90 20.30 18.60 44,100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.7
36.7
37.50 37.60 36.70 32,800 0 22,700 -0.8
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
35.6
35.6
35.60 35.60 35.60 100 0 0 0
IPA
13.2
13.2
13.48 13.48 13.04 18,400 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
24
24
24 24 24 0 0 0 0
IST
30.4
30.4
32.59 32.59 30.39 2,600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.4
9.4
9.42 9.42 9.06 142,400 0 0 0
ITD
12
12
11.90 12.65 11.90 14,600 8,000 0 0.1
ITQ
2.6
2.6
2.60 2.70 2.50 99,000 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.3
6.3
6.40 6.40 6.30 15,500 1,000 0 0.0
JOS
1.3
1.3
1.20 1.30 1.10 40,600 0 0 0
JVC
3.1
3.1
3.02 3.11 3.01 113,800 4,500 2,200 0.0
KBC
28
28
27.50 28.95 27.50 1,518,500 1,400 160,100 -4.5
KCB
10.1
10.1
10.30 10.30 10 11,100 0 0 0
KDC
51.6
51.6
51.60 51.80 48.10 353,800 20,000 100 1.0
KDH
16.3
16.3
16.18 16.41 16.09 3,369,100 121,700 321,900 -3.6
KDM
20.4
20.4
20.40 20.40 20.40 3,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.8
4.8
4.74 4.76 4.72 2,260,600 0 62,600 -0.3
KHP
9.7
9.7
9.70 9.70 9.65 700 0 0 0
KHS
13
13
13 13 13 100 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6
6
6.40 6.40 6 1,100 0 0 0
KLB
13.1
13.1
12.80 13.15 12.70 417,800 59,900 6,200 0.7
KMR
2.4
2.4
2.31 2.37 2.30 5,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.1
35.1
34.60 35.10 34.50 86,400 0 500 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.20 13.45 13.20 618,600 63,200 35,300 0.4
KSD
5.5
5.5
5.20 5.50 5.20 800 0 0 0
KSF
80.6
80.6
81.90 82.40 80.20 170,500 1,000 5,700 -0.4
KSQ
1
1
1 1 0.90 152,500 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
123.2
123.2
136.20 136.20 123 65,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.8
20.8
20.83 20.83 20.83 0 0 0 0
KTS
18.7
18.7
18.70 18.70 18.70 500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 1 192,200 0 0 0
L10
23.5
23.5
23.30 23.50 23.30 2,300 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
19.8
19.8
18 19.80 18 138,900 0 1,400 0.0
L18
15.2
15.2
14.60 15.20 14.50 11,400 0 0 0
L35
3.5
3.5
3.50 3.50 3.50 0 0 0 0
L40
22.9
22.9
23 23.20 22 24,000 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 2,700 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 100 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 300 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.5
19.5
19.45 19.45 18.60 14,600 0 2,800 -0.1
LAI
7.8
7.8
7.70 7.80 7.70 200 0 0 0
LAS
11.3
11.3
11.11 11.38 11.11 230,100 2,200 0 0.0
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
14
14
14.20 14.40 13.90 46,900 0 22,700 -0.3
LBM
27.4
27.4
27.10 27.50 26.90 30,500 1,100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.16 7.24 7.16 479,300 26,300 58,300 -0.2
LCM
0.7
0.7
0.70 0.70 0.60 35,800 0 0 0
LDG
2.8
2.8
2.85 2.85 2.79 435,600 0 0 0
LDP
7.9
7.9
7.90 7.90 7.90 2,300 0 0 0
LDW
25
25
25 25 25 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.98 4.99 4.90 5,400 0 0 0
LHC
45.3
45.3
43.60 45.30 42.30 23,000 100 0 0.0
LHG
25.9
25.9
25.48 26.27 25.43 278,900 9,500 800 0.2
LIC
34
34
34 34.40 34 4,200 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 199,800 0 0 0
LIX
25.0
25.0
24.95 24.95 24.50 9,900 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
35.6
35.6
31.10 35.60 31.10 47,800 0 1,200 0.0
LM3
1.2
1.2
1.20 1.20 1.20 100 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13
13
13 13 13 25,000 0 0 0
LMC
6
6
6 6 6 100 0 0 0
LMH
1
1
0.90 1 0.90 41,700 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.8
7.8
7.79 7.79 7.79 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 1,700 0 0 0
LPB
52.9
52.9
52 53.40 51.90 1,652,400 292,000 287,100 0.3
LPT
6.6
6.6
6.60 6.60 6.60 1,500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.5
34.5
34 36 34 46,300 0 0 0
LSS
8.0
8.0
7.99 7.99 7.88 50,300 0 0 0
LTC
1.2
1.2
1.30 1.30 1.20 1,100 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20
20
20.20 20.70 20 2,100 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12
12
12 12 12 300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.1
20.1
19.91 20.28 19.87 9,472,600 996,000 488,800 12.2
MBG
2.3
2.3
2.30 2.40 2.30 54,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.5
17.5
17.40 17.59 17.21 3,126,200 0 17,600 -0.3
MBT
8
8
8 8 8 1,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 98,300 0 0 0
MCH
134.9
134.9
134.90 135.00 133.03 279,200 2,800 89,200 -11.7
MCM
26.5
26.5
25.90 26.90 25.90 60,900 0 0 0
MCO
4.8
4.8
4.70 4.80 4.60 1,500 0 0 0
MCP
27.5
27.5
27.55 27.55 27.45 34,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.40 8.40 8.40 2,600 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
37
37
37 37 37 7,000 0 0 0
MEC
1.6
1.6
1.30 1.60 1.20 25,900 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
5.80 6.10 5.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.4
30.4
32.30 32.30 30 9,200 0 0 0
MGC
10
10
10.90 10.90 10 200 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 0 0 0 0
MHC
7.9
7.9
8.11 8.19 7.90 14,400 600 0 0.0
MIC
9.9
9.9
9.90 9.90 9.90 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
15.92 16.11 15.63 187,900 9,800 900 0.2
MKP
25.2
25.2
25.20 25.20 25.20 300 0 0 0
MKV
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.2
15.2
15.20 15.20 15.20 0 0 0 0
MML
27.9
27.9
27.90 28.40 27.80 35,000 0 0 0
MNB
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.9
14.9
14.80 15 14.70 11,700 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
17.1
17.1
17.10 17.10 17.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.46 13.50 13.33 5,841,900 369,400 220,000 2.4
MSH
30.9
30.9
30.90 31.50 30.80 76,000 10,200 24,500 -0.4
MSN
67.4
67.4
66.30 67.80 66.20 3,169,000 648,700 738,400 -6.0
MSR
38.2
38.2
37.70 38.88 37.12 1,031,800 0 0 0
MST
10.3
10.3
10.30 10.30 10.20 535,100 89,700 0 0.9
MTA
10.5
10.5
10.59 10.59 10.29 5,100 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
5.7
5.7
5.90 5.90 5.70 500 0 0 0
MTP
14
14
14 14 14 200 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
15.3
15.3
14.80 15.30 14.70 1,200 0 600 0.0
MVC
12.4
12.4
12.47 12.57 12.38 43,400 0 0 0
MVN
61
61
54 61 54 126,100 0 0 0
MWG
70.1
70.1
70.36 70.66 69.28 3,084,600 22,800 9,000 1.0
MZG
12.2
12.2
12 12.25 11.95 673,600 22,000 212,600 -2.3
NAB
11.8
11.8
11.80 11.95 11.70 1,563,600 111,100 169,800 -0.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.2
48.2
48.20 48.30 47.95 303,900 10,400 9,000 0.1
NAG
6.8
6.8
6.71 6.81 6.62 43,700 0 0 0
NAP
12
12
12 12 12 800 0 0 0
NAS
29.5
29.5
29.50 29.50 29.50 800 0 0 0
NAU
5
5
5 5 5 100 0 0 0
NAV
14.3
14.3
14.34 14.34 14.34 100 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 900 0 0 0
NBB
17.3
17.3
16.90 17.45 16.90 29,300 0 2,500 0.0
NBC
7.6
7.6
7.40 7.60 7.40 13,800 0 0 0
NBE
8.2
8.2
8.10 8.20 8.10 300 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
13
13
13 13 13 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11
11
11.20 11.40 11 1,400 0 0 0
NCS
33
33
33 33 33 100 0 0 0
NCT
82.6
82.6
82.50 83 82.40 21,800 200 11,700 -1.0
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
8.5
8.5
8.49 8.49 8.31 157,600 0 700 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 1,200 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 200 0 0 0
NED
5.6
5.6
5.40 5.60 5.40 28,100 0 0 0
NET
53.9
53.9
54.00 54.00 53.91 1,500 0 0 0
NFC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.2
8.2
8.29 8.39 8.14 106,900 0 2,000 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
65
65
65 65 65 100 0 0 0
NHH
9.3
9.3
9.50 9.50 9.01 103,700 0 0 0
NHT
11.7
11.7
11.50 12 11.50 7,100 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
11.1
11.1
10.95 11.15 10.95 1,395,100 179,600 6,800 1.9
NLG
22.2
22.2
21.90 22.25 21.90 1,403,500 125,900 51,200 1.7
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.5
38.5
38.35 38.60 37.91 61,100 0 0 0
NNT
56.6
56.6
56.60 56.60 56.60 100 0 0 0
NO1
4.8
4.8
4.80 4.83 4.80 5,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 100 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 1,600 0 0 0
NRC
4.8
4.8
4.70 5 4.70 2,472,300 138,900 2,700 0.7
NSC
64.7
64.7
64.78 64.88 64.68 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.20 4.40 4.20 43,700 0 0 0
NSL
16.4
16.4
16.40 16.40 16.40 0 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
21.4
21.4
21.15 21.45 21.10 462,500 0 0 0
NTC
127.5
127.5
129.50 130 127.50 24,700 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
53
53
53 53 53 100 0 0 0
NTL
13.6
13.6
13.60 13.60 13.40 178,500 0 0 0
NTP
48.7
48.7
48.50 50 47.70 239,300 0 98,300 -4.7
NTT
9.7
9.7
9.80 9.80 9.70 1,400 0 0 0
NTW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.2
11.2
10.60 11.50 10.60 442,200 3,000 3,000 0
NVL
13.8
13.8
13.50 13.85 13.50 14,985,900 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
4.20 4.20 3.80 1,800 0 0 0
OCB
10.4
10.4
10.35 10.45 10.30 1,638,900 0 0 0
OCH
6.5
6.5
6.40 6.50 6.40 3,100 0 0 0
ODE
46.8
46.8
46.90 47 46.80 11,000 0 0 0
OGC
2.2
2.2
2.20 2.20 2.17 93,800 0 0 0
OIL
13.4
13.4
12.67 13.55 12.57 3,258,500 0 0 0
ONE
11.4
11.4
10.30 11.40 10.30 200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.3
21.3
21.30 21.30 21.25 200 0 0 0
ORS
14
14
14.15 14.55 13.90 3,399,900 0 0 0
PAC
16
16
15.95 16.30 15.80 289,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.8
20.8
20.95 21.15 20.75 271,500 0 0 0
PAP
28
28
28 28 28 100 0 0 0
PAS
2.3
2.3
2.20 2.30 2.20 922,300 0 0 0
PAT
64.5
64.5
64.61 64.90 64.22 11,600 0 0 0
PBC
5.4
5.4
5.40 5.40 5.30 5,500 0 0 0
PBP
10.5
10.5
10.05 10.51 9.77 1,500 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.7
20.7
20.55 20.90 20.40 1,519,000 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.84 0 0 0 0
PCF
3
3
3 3 3 100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.5
18.5
18.30 18.60 18.30 82,700 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
PDB
21.5
21.5
21.33 21.52 21.33 2,700 0 1,100 0.0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.3
93.3
93.12 94.79 93.12 6,500 0 0 0
PDR
11.9
11.9
11.80 11.90 11.65 4,193,300 0 0 0
PDV
8.3
8.3
8.38 8.38 8.27 800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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 0 0 0 0
PET
38.9
38.9
38.80 39.30 38.70 596,000 0 0 0
PFL
1.6
1.6
1.60 1.70 1.60 37,000 0 0 0
PGB
9.6
9.6
9.50 9.60 9.50 18,700 0 0 0
PGC
12.8
12.8
12.55 13 12.55 29,000 0 0 0
PGD
21.7
21.7
21.65 21.65 21.65 2,900 0 0 0
PGI
23.5
23.5
22.50 23.55 22.50 5,700 0 0 0
PGN
5.1
5.1
5.50 5.50 5.10 22,700 0 0 0
PGS
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
22.5
22.5
21.67 22.78 21.30 71,300 0 0 0
PHC
3.6
3.6
3.48 3.59 3.48 13,000 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
41.7
41.7
41.70 43.50 41 280,000 0 0 0
PHR
31.8
31.8
31.42 32.67 31.37 571,400 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.1
10.1
10.09 10.09 10.09 100 0 0 0
PIT
7.4
7.4
7.35 7.40 7.35 1,500 0 0 0
PIV
6.7
6.7
6.80 6.90 6.60 110,200 0 0 0
PJC
37.9
37.9
37.90 37.90 37.90 100 0 0 0
PJS
30.3
30.3
30.31 30.31 30.31 0 0 0 0
PJT
8.4
8.4
8.40 8.40 8.40 200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.2
20.2
19.40 20.50 19.40 230,600 0 9,400 -0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 4,000 0 0 0
PLP
4.2
4.2
4.26 4.37 4.10 41,300 0 0 0
PLX
36.0
36.0
34.20 36.05 33.90 7,027,000 0 0 0
PMB
9.5
9.5
9.45 9.54 9.45 4,000 0 0 0
PMC
118.7
118.7
126.90 127.00 118.73 600 0 200 0.0
PMG
6.0
6.0
6.01 6.01 5.59 7,200 0 0 0
PMJ
18.6
18.6
18.60 18.60 18.60 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
36
36
36 36 36 0 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
36
36
36.10 37.90 35.10 3,949,500 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.20 3.50 3.10 4,509,700 0 0 0
POS
14
14
14 14.10 14 3,900 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 100 0 0 0
POV
7
7
7 7 7 800 0 0 0
POW
13.6
13.6
13.45 13.80 13.45 6,926,700 0 0 0
PPC
8.8
8.8
8.85 8.89 8.83 46,900 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
25.90 26.20 25.80 119,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.40 18.40 18.40 200 200 100 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 90,500 0 0 0
PPY
7.1
7.1
6.60 7.10 6.60 14,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10.20 10.30 10.20 200 0 0 0
PRE
29.5
29.5
28.50 30 28.50 5,500 100 0 0.0
PRO
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
PRT
9.8
9.8
8.80 9.80 8.60 66,300 0 0 0
PSB
4.9
4.9
4.90 4.90 4.80 10,200 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.8
12.8
12.50 13.30 12.50 45,600 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.5
9.5
9.50 9.70 9.50 169,000 0 0 0
PSL
6
6
6 6 6 8,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PSW
7.5
7.5
7.32 7.51 7.32 10,800 0 0 0
PTB
32.5
32.5
32.89 32.94 32.40 51,100 0 0 0
PTC
6.3
6.3
6 6.29 6 5,100 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PTL
1.8
1.8
1.83 1.83 1.78 9,600 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 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
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
PTV
4.9
4.9
4.90 4.90 4.90 2,200 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 6,400 0 0 0
PVB
21
21
20.70 21.50 20.70 152,300 2,900 5,600 -0.1
PVC
12.1
12.1
11.70 12.40 11.70 934,100 0 0 0
PVD
18.1
18.1
17.85 18.55 17.85 5,506,200 0 0 0
PVE
2.5
2.5
2.20 2.50 2 14,400 0 0 0
PVG
5.6
5.6
5.60 5.70 5.60 61,900 0 0 0
PVH
0.6
0.6
0.60 0.70 0.60 50,800 0 0 0
PVI
65.5
65.5
66.60 66.60 61.10 21,500 1,100 300 0.1
PVL
2.7
2.7
2.50 2.70 2.40 119,900 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 5,600 0 0 0
PVO
5.9
5.9
5.70 6 5.70 11,900 0 0 0
PVP
16.0
16.0
15.89 16.27 15.80 466,100 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 300 0 0 0
PVS
28.6
28.6
28.33 29.50 28.33 2,987,800 199,800 484,600 -9.8
PVT
18.4
18.4
18 18.45 17.95 3,411,100 0 0 0
PVV
1.6
1.6
1.60 1.60 1.40 8,700 0 0 0
PVX
1.6
1.6
1.40 1.60 1.40 2,880,900 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 1,700 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 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 0.60 19,800 0 0 0
PXI
0.7
0.7
0.60 0.70 0.60 17,700 0 0 0
PXL
11.3
11.3
11.50 11.80 11.20 28,200 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 43,200 0 0 0
PXS
2.3
2.3
2.30 2.40 2.20 159,000 0 0 0
PXT
1.3
1.3
1.30 1.40 1.30 9,000 0 0 0
QBS
0.5
0.5
0.50 0.50 0.40 63,300 0 0 0
QCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
QCG
10.1
10.1
10.35 10.35 10.05 50,500 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.50 2,000 0 0 0
QNP
31.9
31.9
30.70 31.90 30.15 3,800 0 0 0
QNS
45.9
45.9
46.28 46.28 45.89 176,400 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
34
34
34 34.60 34 700 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
30.4
30.4
30.40 30.40 30.40 0 0 0 0
QTC
31.5
31.5
30 31.50 30 10,500 0 0 0
QTP
11.3
11.3
11.10 11.30 11.10 72,200 0 0 0
RAL
77.7
77.7
77.80 77.80 77.51 1,600 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 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
47.1
47.1
47.30 48.10 47.10 270,100 0 0 0
RGG
45
45
45 45 45 0 0 0 0
RIC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
RTB
22.5
22.5
22.20 24 22.20 1,000 0 0 0
RYG
8.4
8.4
8.37 8.44 8.27 208,300 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 1,000 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
65
65
65 65 65 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
7.8
7.8
8 8.10 7.80 16,700 0 0 0
SAB
44.8
44.8
43.70 45.30 43.70 782,500 0 0 0
SAC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
SAF
57
57
57 57 57 3,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.81 5.82 5.77 91,300 0 0 0
SAS
32.8
32.8
33.30 33.30 32.70 21,000 0 0 0
SAV
12.9
12.9
12.45 12.90 12.45 200 0 0 0
SB1
6.8
6.8
6.98 6.98 6.62 2,000 0 0 0
SBA
25
25
25 25 25 1,800 0 0 0
SBB
19.6
19.6
19.60 19.60 19.50 4,200 0 0 0
SBD
6.8
6.8
7.59 7.59 6.75 4,200 0 0 0
SBG
12
12
11.85 12 11.70 102,500 0 0 0
SBH
38.5
38.5
38.10 38.50 32.80 10,600 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.50 362,700 0 0 0
SBT
21
21
20.95 21.10 20.80 407,800 0 0 0
SBV
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SCG
65
65
65 65.10 64.70 26,000 0 0 0
SCI
11
11
10.90 11 10.90 200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
24.2
24.2
24.20 24.40 24.10 51,700 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.52 4.60 4.51 774,500 0 0 0
SCS
45
45
44.75 45.10 44.70 135,600 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 200 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 8,200 0 900 0.0
SD6
2
2
1.90 2 1.90 2,400 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
10.6
10.6
10.60 10.60 10.60 29,100 0 0 0
SDA
1.9
1.9
1.90 1.90 1.80 64,300 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 44,700 0 0 0
SDG
9
9
9 9 9 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 2,200 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 4,000 0 0 0
SDU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 100 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SEA
50.6
50.6
49.64 50.64 49.64 21,300 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 0 0 0 0
SED
15.4
15.4
15.40 15.40 15.40 1,800 0 0 0
SEP
16
16
16 16 16 100 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SFI
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SFN
21.1
21.1
25.60 25.60 21.10 500 0 0 0
SGB
12
12
12 12.10 12 6,100 0 0 0
SGC
103.1
103.1
103.14 103.14 103.14 1,000 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
9.2
9.2
9.80 9.80 9.20 5,200 0 0 0
SGN
55.8
55.8
55.10 55.80 55 24,000 0 0 0
SGP
21.3
21.3
20.50 21.70 20.40 52,700 0 0 0
SGR
9.9
9.9
9.71 9.96 9.71 84,200 0 0 0
SGS
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SGT
9.6
9.6
9.90 9.90 9.44 31,800 0 0 0
SHA
3.8
3.8
3.87 3.97 3.81 5,400 0 0 0
SHB
11.7
11.7
11.75 11.75 11.65 51,362,900 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.3
7.3
6.90 7.30 6.90 200 0 0 0
SHI
14
14
14 14 14 104,900 0 0 0
SHN
8.6
8.6
8.40 8.60 7.80 158,100 4,300 1,600 0.0
SHP
30.8
30.8
31 31 30.45 4,800 0 0 0
SHS
15.0
15.0
15.08 15.37 14.98 6,005,300 0 21,900 -0.3
SID
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50.9
50.9
49.70 51.70 49.70 102,600 0 0 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SJD
14
14
13.95 14 13.95 28,300 0 0 0
SJE
11.9
11.9
11.40 11.90 11 42,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22
22
22 22 22 200 0 0 0
SJM
6.8
6.8
6.90 6.90 6.80 20,000 0 0 0
SJS
47.2
47.2
47.05 47.30 46.85 58,300 0 0 0
SKG
7.6
7.6
7.58 7.66 7.55 59,900 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.5
22.5
22.80 22.80 22.50 7,600 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
127.2
127.2
128 128 127.20 3,100 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39.2
39.2
39 39.15 39 11,500 0 0 0
SMC
10.8
10.8
10.70 10.75 10.50 50,900 0 0 0
SMN
6.2
6.2
6.20 6.20 6.20 900 0 0 0
SMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.1
23.1
22.65 23.50 22.56 6,900 0 0 0
SP2
24.5
24.5
25 25.20 24.50 10,700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 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
10.7
10.7
9.51 10.65 9.51 2,100 0 0 0
SPV
35
35
35 35 35 100 0 0 0
SRA
1.7
1.7
1.70 1.80 1.60 147,700 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 1,600 0 0 0
SRC
37.6
37.6
37.55 37.55 35.50 300 0 0 0
SRF
6.8
6.8
7.45 7.46 6.77 28,000 0 0 0
SSB
15.1
15.1
15.20 15.20 15.05 2,027,800 0 0 0
SSC
20.3
20.3
20.70 20.70 20.30 1,000 0 0 0
SSG
6.1
6.1
6 6.10 5.90 2,200 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.5
19.5
19.38 19.70 19.34 13,285,400 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.6
2.6
2.54 2.59 2.47 226,800 0 0 0
STB
74.6
74.6
72.50 76.10 72.40 6,083,800 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
STD
5.8
5.8
5.90 6.50 5.80 1,100 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 100 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 7,000 0 0 0
STK
8.6
8.6
8.45 8.80 8.35 4,000 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 1.60 1.30 300 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.95 17.95 17.50 4,600 0 0 0
SVD
4.4
4.4
4.16 4.39 4.16 600 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.70 2.90 2.70 642,400 0 0 0
SVT
9.5
9.5
9.22 9.54 9.22 300 0 0 0
SWC
24.1
24.1
24.40 24.40 24.10 800 0 0 0
SZB
39.6
39.6
39.60 39.80 38.70 10,100 0 0 0
SZC
18.4
18.4
17.41 18.40 17.22 529,700 0 0 0
SZE
7.4
7.4
7.42 7.42 7.32 1,100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.8
26.8
26.44 26.83 26.44 30,500 0 0 0
TA6
9
9
9.60 9.60 9 300 0 0 0
TA9
10.1
10.1
10.10 10.10 10.10 500 0 0 0
TAB
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAH
22.4
22.4
22.30 23 22.30 79,900 0 0 0
TAL
25.1
25.1
25.50 25.50 25 138,100 0 0 0
TAR
2.6
2.6
2.50 2.90 2.50 64,200 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
31.50 32 31.50 3,100 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
29.7
29.7
29.15 29.70 28.90 22,690,400 0 0 0
TCD
1.3
1.3
1.30 1.40 1.30 1,190,400 0 0 0
TCH
10.7
10.7
10.86 11 10.73 5,248,500 0 0 0
TCI
9.9
9.9
9.75 9.91 9.75 2,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.4
29.4
29.30 29.65 29.30 9,100 0 0 0
TCM
16.7
16.7
16.65 16.70 16.45 791,200 0 0 0
TCO
10.7
10.7
10.60 10.80 10.45 641,500 0 0 0
TCR
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TCW
29.4
29.4
29.50 29.50 28.90 2,400 0 0 0
TCX
39.3
39.3
39.40 40 39.25 1,346,900 0 0 0
TD6
6
6
5.90 6 5.90 8,200 0 0 0
TDB
39
39
39 39 39 0 0 0 0
TDC
7.3
7.3
7.14 7.55 7.14 62,400 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.4
2.4
2.41 2.50 2.41 36,100 0 0 0
TDH
3.4
3.4
3.47 3.49 3.31 13,800 0 0 0
TDM
60.3
60.3
60.30 60.30 60.30 1,400 0 0 0
TDP
25.9
25.9
25.82 25.95 25.82 43,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.6
6.6
6.61 6.61 6.51 23,400 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 0 0 0 0
TED
64
64
64 64 64 100 0 0 0
TEG
5.9
5.9
5.81 6.10 5.81 13,700 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6.3
6.3
6.40 6.40 6.30 2,500 0 0 0
TH1
7
7
8.50 8.50 6.80 18,300 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
163.3
163.3
172.10 175 160 5,400 0 0 0
THG
28.5
28.5
29.20 29.20 28.40 30,100 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
8
8
8 8 8 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.30 7.40 7.30 13,500 5,000 0 0.0
THU
14
14
14 14 14 300 0 0 0
THW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TID
19
19
19 19 19 4,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.80 5.90 5.70 791,200 13,600 0 0.1
TIN
104
104
104.30 105 103.10 2,800 1,100 0 0
TIP
15.7
15.7
15.78 15.88 15.74 79,600 0 0 0
TIS
4.2
4.2
4 4.20 4 1,100 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9.9
9.9
9.90 9.90 9.90 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13
13
12.90 13 12.90 300 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
TLD
8.4
8.4
8.35 8.35 8.32 133,900 0 0 0
TLG
48.7
48.7
48.90 48.90 48.50 71,200 0 0 0
TLH
4.0
4.0
3.98 3.99 3.97 120,700 0 0 0
TLP
6.7
6.7
6.50 6.70 6.50 500 0 0 0
TMB
49.4
49.4
48.30 49.40 48.30 1,000 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.8
49.8
49.80 49.80 49.80 1,100 0 0 0
TMS
33.7
33.7
33.66 33.66 33.66 100 0 0 0
TMT
11
11
11.25 11.30 11 1,200 0 0 0
TMX
8.6
8.6
8.50 8.60 8.50 900 0 0 0
TN1
12.9
12.9
12.98 12.98 12.72 300 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
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17
17
17.40 17.40 17 280,500 7,800 68,900 -1.0
TNH
8.2
8.2
8.45 8.48 8.21 208,700 0 0 0
TNI
6.5
6.5
5.96 6.49 5.96 894,800 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.50 3.70 3.50 54,400 0 0 0
TNT
9.7
9.7
9.95 9.95 8.93 18,800 0 0 0
TNW
12.2
12.2
14.40 14.40 12.20 4,100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96
96
94.50 96 94.50 7,500 0 0 0
TOT
14.6
14.6
14 14.60 13.60 1,900 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.3
12.3
12.13 12.30 12.04 4,801,500 0 0 0
TPC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 4,000 0 4,000 0.0
TPS
58
58
58 58 58 100 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.9
37.9
37 37.95 37 3,700 0 0 0
TRC
18.7
18.7
18.53 19.03 18.50 61,500 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.3
10.3
10 10.30 9.90 14,600 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 6,600 0 0 0
TSA
15.6
15.6
15.50 15.60 15.45 81,700 0 0 0
TSB
21.2
21.2
21.90 21.90 20.80 6,900 200 0 0.0
TSC
2.0
2.0
2.06 2.07 2.02 57,500 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 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
10.8
10.8
11 11 10.70 12,300 0 0 0
TTA
11.4
11.4
11.60 11.65 11.20 58,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTD
99.1
99.1
99.08 99.08 99.08 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 1.80 377,100 0 0 0
TTG
12.5
12.5
12.70 12.70 12.50 15,300 0 0 0
TTH
2
2
2.10 2.10 2 41,200 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.5
12.5
12.50 12.60 12.50 7,200 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18
18
17.10 18 17.10 200 0 0 0
TV1
18.3
18.3
18.27 18.36 18.27 8,800 0 0 0
TV2
26.5
26.5
26.30 26.65 26.25 104,400 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV4
13.2
13.2
12.80 13.20 12.80 1,800 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
7.59 7.59 6.68 10,200 0 0 0
TVC
8.3
8.3
8.60 8.60 8 2,500 0 0 0
TVD
8.8
8.8
8.70 8.80 8.60 4,700 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 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
8.8
8.8
8.61 9.09 8.51 1,100,400 0 0 0
TVS
12.5
12.5
12.48 12.76 12.48 88,800 0 0 0
TVT
15.4
15.4
15.35 15.35 15.35 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
4 4 3.70 600 0 0 0
TYA
17.0
17.0
16.95 16.95 16.95 100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
3.10 3.10 2.70 61,400 0 0 0
UDJ
5.7
5.7
5.56 5.66 5.56 1,300 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
56.3
56.3
56.30 56.30 56.30 7,000 0 0 0
ULG
20.7
20.7
20.70 20.70 20.70 100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.7
6.7
6.20 6.70 6.20 300 0 0 0
UPC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 200 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
6.1
6.1
6 6.10 6 600 0 0 0
VAB
10.1
10.1
9.98 10.15 9.98 450,600 0 0 0
VAF
19
19
19 19 19 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBB
13.2
13.2
12.65 13.45 12.65 84,100 0 0 0
VBC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 200 0 0 0
VBH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VBT
3.5
3.5
3.50 3.50 3.50 800 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3.8
3.8
3.70 3.80 3.70 72,200 0 0 0
VC3
23.9
23.9
23.81 24 23.63 1,269,800 9,700 48,000 -1.0
VC6
19
19
19 19 19 0 0 0 0
VC7
7.3
7.3
7.10 7.40 7 163,000 1,600 0 0.0
VC9
4.5
4.5
4.50 4.50 4.50 2,400 0 0 0
VCA
6.0
6.0
6.01 6.01 5.97 900 0 0 0
VCB
59.7
59.7
58.70 60.80 58.70 6,522,200 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291.1
291.1
291.10 291.10 291.10 0 0 0 0
VCG
15.7
15.7
15.65 15.95 15.60 1,753,700 0 0 0
VCI
21.8
21.8
21.85 22 21.55 6,367,600 0 0 0
VCK
30.4
30.4
30.65 30.90 30.35 1,492,900 0 0 0
VCM
6.3
6.3
5.40 6.30 5.30 3,100 0 0 0
VCP
23.8
23.8
23.80 23.80 23.80 4,600 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 900 0 0 0
VCS
33.4
33.4
33.20 33.60 33 29,600 800 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.6
11.6
11.60 11.60 11.60 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
40.0
40.0
39.95 39.95 39.95 100 0 0 0
VDS
11.8
11.8
11.80 12 11.80 608,900 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
7.5
7.5
6.30 7.50 6.30 130,300 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VEA
35.2
35.2
34.80 35.40 34.70 467,400 0 0 0
VEC
31
31
31.90 31.90 30.90 8,200 0 0 0
VEF
79.8
79.8
80.80 80.80 77.50 13,600 0 0 0
VES
22.7
22.7
22.70 22.70 22.70 300 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.7
45.7
45.60 45.65 45.05 2,500 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VFS
9.7
9.7
9.70 9.80 9.60 515,000 0 0 0
VGC
38.5
38.5
37.75 40 37.75 487,600 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 300 0 0 0
VGI
83.2
83.2
80.62 86.19 80.62 752,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.4
27.4
27.30 27.40 27.30 25,300 0 0 0
VGR
90.5
90.5
90.50 90.50 90.40 2,900 0 0 0
VGS
17.8
17.8
17.80 18.10 17.80 86,900 8,000 200 0.1
VGT
11.1
11.1
10.73 11.31 10.73 642,800 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
51.4
51.4
52.60 53.40 51.40 415,700 0 0 0
VHD
2.3
2.3
2.10 2.30 2 1,000 0 0 0
VHE
3
3
2.90 3 2.90 19,000 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 56,500 0 0 0
VHH
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
73
73
75.30 76.80 73 9,117,200 0 0 0
VIB
13.4
13.4
13.33 13.47 13.29 2,940,000 0 0 0
VIC
215
215
218.40 218.40 212.30 5,350,500 0 0 0
VID
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VIE
6
6
6 6 6 1,000 0 0 0
VIF
15.7
15.7
15.80 15.90 15.70 9,000 0 0 0
VIG
4.2
4.2
4.10 4.20 4.10 116,500 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 0 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.89 9.94 9.85 32,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23
23
23 23 23 0 0 0 0
VIW
25.6
25.6
26.40 26.80 25.50 165,100 0 0 0
VIX
13.0
13.0
12.95 13.24 12.86 30,031,900 0 0 0
VJC
125.5
125.5
125.70 126.10 124.80 1,356,700 0 0 0
VKC
2
2
2.60 2.60 2 604,100 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48.2
48.2
48.20 48.30 48.20 10,300 0 0 0
VLC
12.5
12.5
12.50 12.90 12.40 101,000 0 0 0
VLG
7.5
7.5
7.45 7.45 7.45 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VLW
28.8
28.8
28.79 28.79 28.79 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 4 3.80 4,300 0 0 0
VMD
13.6
13.6
13.60 13.70 13.60 1,100 0 0 0
VMG
2.4
2.4
2.60 2.60 2.40 1,900 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40.5
40.5
40.50 40.50 40.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.5
14.5
14.50 14.50 14.50 100 0 0 0
VNB
13
13
13.30 13.30 12.90 7,000 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 0 0 0 0
VND
16.7
16.7
16.60 16.90 16.60 6,884,600 0 0 0
VNE
2.4
2.4
2.50 2.50 2.30 946,400 0 0 0
VNF
12.8
12.8
12.90 12.90 12.80 2,000 0 800 0.0
VNG
7.3
7.3
6.79 7.30 6.79 400 0 0 0
VNH
0.8
0.8
0.80 0.90 0.80 29,700 0 0 0
VNI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNL
19.2
19.2
18.75 19.20 18.75 1,600 0 0 0
VNM
62
62
59 63.10 59 13,239,500 0 0 0
VNP
17.4
17.4
17 18 17 23,600 0 0 0
VNR
18.2
18.2
18.30 18.30 18 16,400 1,100 0 0.0
VNS
7.4
7.4
7.40 7.40 7.33 13,200 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
602
602
730 730 590.10 2,700 0 0 0
VOS
10.4
10.4
10.21 10.45 10.21 401,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VPB
24.4
24.4
24.27 24.46 24.02 24,187,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
21 21 21 14,800 0 0 0
VPG
1.9
1.9
1.90 1.90 1.84 201,700 0 0 0
VPH
3.1
3.1
3.05 3.11 3 25,700 0 0 0
VPI
56.5
56.5
57.18 57.64 56.27 1,548,800 0 0 0
VPL
79
79
80.10 80.20 79 433,400 0 0 0
VPR
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
VPS
9.2
9.2
9.50 9.50 9.21 4,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.4
25.4
25.40 25.65 25.20 857,700 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.7
11.7
11.70 11.75 11.50 6,800 0 0 0
VRE
25.0
25.0
25.10 25.30 24.65 6,142,900 0 0 0
VRG
13.1
13.1
13.10 13.10 13 1,500 0 0 0
VSA
18.1
18.1
18.10 18.20 18.10 1,300 0 0 0
VSC
14.7
14.7
14.75 15.05 14.60 7,140,900 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VSF
27.2
27.2
27.10 27.20 27.10 12,700 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
40.83 41.17 40.83 14,400 0 0 0
VSI
19.6
19.6
19.55 19.60 19.55 2,500 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 600 0 0 0
VTA
1.8
1.8
1.90 1.90 1.80 9,300 0 0 0
VTB
11.7
11.7
11.66 11.66 11.66 6,000 0 0 0
VTC
10
10
10.50 10.50 10 2,300 0 0 0
VTD
5.1
5.1
6 6 4.90 341,200 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 200 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.8
38.8
37.50 40.70 37.50 10,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.45 10.50 10.40 35,600 0 0 0
VTP
51.5
51.5
50 52.50 49.50 906,200 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VTR
10.6
10.6
10.40 10.60 10.20 12,100 0 0 0
VTV
13
13
12.90 13 12.80 64,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.10 1,218,700 0 7,700 -0.2
VUA
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
101.2
101.2
100 101.90 100 40,200 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
21
21
21 21 21 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
296
296
296 296 296 0 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
6
6
6.20 6.20 6 26,700 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 100 0 0 0
X20
10.9
10.9
10.43 10.89 10.43 6,300 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
14.1
14.1
14.27 14.27 14.09 600 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 500 0 0 0
XPH
16
16
16 16 16 100 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YEG
7.6
7.6
7.90 7.90 7.64 433,200 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
293.4
293.4
293.19 300.10 291.90 34,122,501 1,880,462 2,327,640 -20.2
127.0
127.0
126.70 127.37 126.67 36,526,361 799,599 478,311 3.9
1,911.1
1,911.1
1,901.64 1,916.14 1,894.06 268,154,000 27,709,581 42,168,614 -580.2
1,768.1
1,768.1
1,761.23 1,774.61 1,756.07 595,250,200 54,372,459 71,244,992 -74.7

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