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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/07/2026

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 13/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.5
29.5
29.69 29.88 29.50 2,800 0 0 0
AAA
6.9
6.9
6.95 6.98 6.80 1,275,000 25,700 203,100 -1.3
AAH
2.4
2.4
2.30 2.40 2.30 274,700 0 0 0
AAM
6.3
6.3
6.51 6.51 6.33 900 0 0 0
AAN
15.6
15.6
15.50 15.65 15.50 195,000 0 0 0
AAS
8.2
8.2
8.50 8.60 8.10 2,988,800 0 0 0
AAT
2.7
2.7
2.74 2.74 2.66 14,400 0 0 0
AAV
6.7
6.7
6.80 6.90 6.60 443,600 0 0 0
ABB
17
17
17.60 17.60 16.90 2,002,400 22,900 0 0.4
ABC
9.9
9.9
10.90 10.90 9.90 13,700 0 0 0
ABI
19.1
19.1
19.30 19.30 18.90 5,200 100 0 0.0
ABR
11.3
11.3
11.20 11.30 11.20 1,400 0 0 0
ABS
3.2
3.2
3.23 3.23 3.20 1,676,100 0 0 0
ABT
51.2
51.2
51.60 51.60 51.20 3,000 0 0 0
ABW
13.8
13.8
13.80 14.80 13.60 821,400 0 200 0.0
ACB
22.5
22.5
22.50 22.65 22.30 15,406,600 263,300 1,224,300 -21.6
ACC
10.0
10.0
10.25 10.50 9.96 128,400 0 0 0
ACE
35.1
35.1
35.07 35.07 35.07 0 0 0 0
ACG
32.4
32.4
32.85 32.85 32.40 1,700 100 0 0.0
ACL
12.0
12.0
12.10 12.10 11.95 1,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
42.8
42.8
42.50 43.50 42.30 471,200 200 100 0.0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.5
8.5
8.68 8.68 8.50 400 0 0 0
ADP
23
23
23 23.25 22.80 20,400 0 0 0
ADS
7.7
7.7
7.81 7.99 7.50 170,900 1,000 0 0.0
AFX
10.2
10.2
10.10 10.15 10 93,800 0 0 0
AG1
10.7
10.7
10.70 10.70 10.70 3,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.5
10.5
10.41 10.45 10.32 96,500 0 1,300 0.0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.5
33.5
33.40 34.90 33.40 2,200 0 0 0
AGR
13.7
13.7
14.25 14.48 13.49 1,486,100 11,800 32,800 -0.3
AGX
137.1
137.1
149.82 149.82 137.09 900 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
AIG
42.6
42.6
42.03 43.06 42.03 6,000 0 0 0
ALC
22.2
22.2
22.10 22.20 22.10 2,300 100 0 0.0
ALT
11.8
11.8
11.73 11.82 11.73 1,400 0 0 0
ALV
7
7
7.10 7.10 7 12,300 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 200 0 0 0
AMS
6.6
6.6
7.48 7.48 6.62 32,300 0 0 0
AMV
1.4
1.4
1.40 1.50 1.30 613,000 0 0 0
ANI
40
40
40 40 40 100 0 0 0
ANT
25.9
25.9
26 26 25.50 7,200 0 100 0.0
ANV
18.9
18.9
19.60 19.60 18.60 779,400 19,700 43,900 -0.5
APC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
APF
46.6
46.6
47.80 47.80 46 39,200 0 0 0
APG
5.0
5.0
4.94 5.08 4.82 288,700 4,200 17,600 -0.1
APH
5.6
5.6
5.49 5.56 5.44 183,400 0 1,000 0.0
API
6
6
6 6.10 5.90 131,700 0 1,800 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4 4.10 4 200 0 0 0
APS
6.6
6.6
6.80 7.10 6.40 1,215,800 41,600 0 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6.1
6.1
6.10 6.24 6.10 690,300 0 59,800 -0.4
ASP
9.1
9.1
9.20 9.25 9 263,200 0 900 0.0
AST
63
63
63.40 63.50 62.70 18,100 14,000 800 0.8
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
40.9
40.9
40.93 40.93 40.93 100 0 0 0
AVG
8.3
8.3
8.70 8.70 8.30 20,800 0 0 0
BAB
11.1
11.1
12.10 12.10 11 81,300 1,600 0 0.0
BAF
29.8
29.8
29.85 29.85 29.60 881,500 8,400 104,100 -2.8
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
7.6
7.6
7.80 7.80 6.90 6,500 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.6
11.6
11.60 12.56 11.51 2,200 0 0 0
BCA
19.4
19.4
19.60 19.60 19.40 1,700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.7
6.7
6.80 6.80 6.60 26,400 0 200 0.0
BCE
7.4
7.4
7.95 7.95 7.38 197,000 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
46
46
48.40 48.70 46 687,200 7,300 4,300 0.1
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.5
35.5
34.19 36.38 34.10 38,800 100 0 0.0
BDT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
51.8
51.8
52.22 52.22 50.07 134,700 8,800 21,700 -0.7
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22
22
22 22 22 700 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHI
6
6
6 6 6 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.04 28.04 28.04 200 0 0 0
BHP
6.4
6.4
7.20 7.20 6.40 500 0 0 0
BIC
21.4
21.4
21.58 21.58 21.11 58,700 300 21,000 -0.5
BID
37.0
37.0
37.93 37.93 36.78 6,051,000 287,500 884,300 -23.9
BIG
4.6
4.6
4.40 4.70 4.30 392,000 0 0 0
BIO
12
12
12 12 12 1,000 0 0 0
BKC
14.4
14.4
15.00 15.00 14.38 22,900 0 0 0
BKG
2.3
2.3
2.31 2.33 2.29 78,100 0 0 0
BLF
2.8
2.8
2.60 2.80 2.60 300 0 0 0
BLI
8
8
8 8.10 7.90 1,600 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BMC
12.3
12.3
12.50 12.60 12.25 10,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.50 7.60 7.50 2,000 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.41 13.41 13.08 233,200 700 900 0.0
BMJ
10.7
10.7
10.10 10.70 10 3,000 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 200 0 0 0
BMP
148.6
148.6
146.20 153.60 145.50 178,600 94,200 15,800 11.6
BMS
14.3
14.3
14.80 14.80 13.90 338,600 0 500 0.0
BMV
3
3
3 3 3 0 0 0 0
BNA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BNW
27
27
26.30 27 26.30 2,200 0 0 0
BOT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3 3.70 3 200 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
11.0
11.0
11.34 11.34 11.02 1,100 0 0 0
BRR
17.1
17.1
17.07 17.07 17.07 0 0 0 0
BRS
23.3
23.3
23.98 24.55 23.32 4,200 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 200 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
32.7
32.7
33.85 34 32.05 1,518,900 97,700 68,200 0.9
BSL
12.5
12.5
12.50 12.50 12.50 4,300 0 0 0
BSP
12
12
10.50 12 10.50 95,500 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
25.5
25.5
25.91 26.25 25.17 8,511,100 483,900 719,200 -6.1
BT1
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.1
20.1
20.18 20.27 20.09 1,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
7.6
7.6
7.55 7.65 7.55 2,700 0 0 0
BTS
5
5
4.90 5 4.80 6,800 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
14.7
14.7
14.87 14.87 14.68 3,100 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
60.7
60.7
60.75 60.75 60.75 0 0 0 0
BVB
11.2
11.2
11.10 11.25 11 1,524,400 2,200 3,900 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
57.5
57.5
59.40 59.40 57.50 390,600 130,500 22,400 6.3
BVL
12.6
12.6
12.60 12.60 12.60 600 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
34
34
35.80 35.90 32.40 3,692,600 27,800 117,500 -3.0
BWA
11
11
11 11 11 0 0 0 0
BWE
44.2
44.2
44.13 44.23 43.69 70,600 0 5,800 -0.3
BWS
33
33
30 33.50 30 4,100 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
17.8
17.8
16.82 17.75 16.82 45,700 1,000 2,300 0.0
C47
9.2
9.2
9.49 9.65 9.20 84,800 0 800 0.0
C4G
6.5
6.5
6.80 6.80 6.40 185,100 0 0 0
C69
19.6
19.6
19.50 19.90 19.20 915,300 45,100 11,800 0.6
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
6 6 6 0 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.8
47.8
48 48 47 10,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
14.70 15 14.60 49,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 100 0 0 0
CC1
27.8
27.8
27.90 27.90 27.81 200 0 0 0
CCA
13
13
13 13 13 500 0 0 0
CCC
7.5
7.5
7.48 7.48 7.48 200 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCL
4.1
4.1
4.18 4.18 4.10 24,400 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CCR
14
14
13.50 14 13.50 300 0 0 0
CCS
7.1
7.1
7.30 7.30 7.10 8,600 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
18.9
18.9
18 18.90 18 206,200 6,600 6,700 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26
26
26.50 26.50 25.50 5,700 500 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
14
14
14 14.30 13.70 5,523,400 95,700 146,500 -0.7
CET
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3.10 3.10 3 1,500 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
26.0
26.0
26.01 26.01 25.92 6,400 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CIA
9
9
9.20 9.20 9 7,100 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CIG
7.2
7.2
7.01 7.32 7.01 22,000 0 0 0
CII
16.2
16.2
16.10 16.45 16 9,209,000 716,100 302,200 6.7
CIP
1.8
1.8
1.80 1.80 1.80 500 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
53.5
53.5
52.90 53.48 52.82 1,400 0 0 0
CKD
22.2
22.2
22.20 22.20 22.20 600 0 0 0
CKG
6.6
6.6
6.77 6.78 6.51 45,800 0 600 0.0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
52
52
52 52 52 0 0 0 0
CLH
20.2
20.2
20.50 20.50 20.20 1,200 0 0 0
CLI
26
26
26.50 26.50 25.90 35,700 0 0 0
CLL
27.5
27.5
27.54 27.54 27.45 7,200 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
44.5
44.5
44.50 44.50 44.50 100 0 0 0
CLX
13.6
13.6
13.74 13.83 13.55 121,600 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMD
18.5
18.5
18.50 18.60 18.50 2,700 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
26.5
26.5
27 27 26.25 255,600 14,000 39,200 -0.7
CMI
1
1
1 1 1 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.3
18.3
18.30 18.30 18.30 100 0 0 0
CMN
23.2
23.2
22.70 23.20 22.70 900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.50 6.60 6.10 62,100 0 0 0
CMT
12
12
12 12 12 100 0 0 0
CMV
8.0
8.0
7.98 7.98 7.98 0 0 0 0
CMW
12.7
12.7
12.70 12.70 12.70 700 0 0 0
CMX
5.3
5.3
5.41 5.48 5.28 119,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
29.30 31.20 29.30 400 0 0 0
CNG
21.3
21.3
21.25 21.25 21.25 900 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 600 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
16 16 16 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
30.7
30.7
30.80 30.80 30.50 33,200 0 0 0
CQT
6.2
6.2
6.32 6.32 6.22 1,400 0 0 0
CRC
6
6
6.02 6.02 5.96 733,100 400 0 0.0
CRE
6.7
6.7
6.81 6.90 6.71 155,600 400 1,800 0.0
CRV
25.5
25.5
25.50 25.50 25.50 400 0 0 0
CSC
11.8
11.8
11.60 11.80 11.50 2,900 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
14.4
14.4
14.55 14.55 14.15 537,100 2,800 8,700 -0.1
CST
10.4
10.4
10.50 10.80 10.40 16,600 0 0 0
CSV
22.8
22.8
22.80 22.80 22 238,900 200 19,400 -0.4
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 0 0 0 0
CTD
67.6
67.6
68.30 68.30 66.80 792,900 255,600 5,800 16.9
CTF
17.0
17.0
17.05 17.05 16.75 328,900 0 1,800 0.0
CTG
32.1
32.1
33.19 33.19 32.01 17,292,700 1,478,500 5,115,200 -120.1
CTI
17.8
17.8
17.86 18.05 17.09 564,400 2,600 45,600 -0.8
CTP
7.6
7.6
8.40 8.50 7.50 232,400 0 0 0
CTR
73.8
73.8
74 74 72 325,500 100 134,600 -9.8
CTS
26.9
26.9
27.40 27.95 26 3,506,200 100,800 28,900 1.9
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.4
5.4
5.50 5.50 5.30 3,900 0 0 0
CVN
1.5
1.5
1.80 1.80 1.50 1,844,300 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.2
11.2
11.16 11.16 11.16 6,000 0 0 0
D2D
24.1
24.1
24.93 25.10 24.06 64,000 1,600 500 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.9
2.9
2.91 2.91 2.73 176,500 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DBC
16.9
16.9
17.35 17.35 16.85 3,318,600 319,400 182,100 2.3
DBD
49.2
49.2
48.38 49.15 48.38 6,300 800 0 0.0
DBM
21.4
21.4
21.50 21.50 21.42 800 0 0 0
DBT
12.7
12.7
12.65 12.70 12.65 1,500 0 0 0
DC1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
7.0
7.0
7.10 7.10 7 99,500 1,700 1,000 0.0
DCF
27.5
27.5
27.60 27.60 27.50 500 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.8
37.8
37.80 38 37.75 607,100 0 0 0
DCM
32.6
32.6
32.95 33 31.95 2,266,900 2,900 332,400 -10.7
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
135
135
135 135 135 0 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 20,000 0 0 0
DDG
1.2
1.2
1.30 1.30 1.10 415,500 200 0 0.0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
10.4
10.4
9.90 10.40 9.90 22,300 0 0 0
DDV
21.6
21.6
22.30 22.50 21.20 339,800 500 0 0.0
DFC
29.2
29.2
29.20 29.20 29.20 600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.5
40.5
41.26 41.26 40.46 451,100 700 2,500 -0.1
DGT
3.7
3.7
3.80 3.80 3.60 72,300 0 0 0
DGW
37.7
37.7
37.70 37.95 37.17 801,900 362,000 151,400 8.1
DHA
45.8
45.8
49.50 49.50 45.80 32,600 1,600 4,700 -0.1
DHB
10
10
10.30 10.30 10 4,900 0 0 0
DHC
31.1
31.1
31.23 31.37 30.84 208,800 11,400 31,600 -0.6
DHD
27.9
27.9
27.90 27.90 27.90 1,000 0 0 0
DHG
87.7
87.7
87.18 88.04 87.18 9,600 0 1,400 -0.1
DHM
6.4
6.4
6.38 6.44 6.20 44,500 0 0 0
DHN
19.2
19.2
19.19 19.19 19.19 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 1,500 0 0 0
DHT
58.1
58.1
59.36 59.36 54.09 4,100 0 1,700 -0.1
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.9
11.9
11.56 12.08 11.51 12,305,100 1,300,000 272,400 12.8
DIH
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.70 217,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.51 2.52 2.43 935,800 19,400 3,300 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
55.6
55.6
55.58 55.58 54.82 1,500 0 0 0
DMN
9.2
9.2
8.40 9.50 8.40 4,600 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
21.2
21.2
21.16 21.16 21.16 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.5
21.5
21.50 21.50 21.50 100 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.2
31.2
31.31 31.31 31.21 5,000 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DP1
27.4
27.4
27.38 27.38 27.38 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62
62
62.40 62.70 61 8,500 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
DPG
33
33
33.80 34.10 32.80 393,600 6,500 200 0.2
DPH
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DPM
21.9
21.9
22.19 22.19 21.25 3,551,200 258,000 643,800 -8.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
38.45 38.45 37.60 214,100 0 25,500 -1.0
DQC
9.4
9.4
9.50 9.50 9.31 10,700 0 0 0
DRC
11.3
11.3
11.50 11.50 11.20 218,900 0 0 0
DRG
8.0
8.0
8.04 8.04 8.04 200 0 0 0
DRH
1.8
1.8
1.79 1.80 1.75 128,800 0 0 0
DRI
12.2
12.2
12.31 12.50 12.03 870,000 0 0 0
DRL
42.3
42.3
42.36 42.40 42.21 7,600 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 3,700 0 0 0
DSC
12.2
12.2
12.90 12.90 12.20 192,000 600 200 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
23 23 22.25 713,400 8,300 68,100 -1.3
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14
14
14.10 14.10 13.80 43,700 0 0 0
DSN
37
37
37.20 37.20 36.90 3,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.2
11.2
11.20 11.70 10.80 52,700 0 0 0
DTA
3.6
3.6
3.38 3.57 3.36 900 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.8
13.8
13.80 13.90 13.70 142,500 0 1,000 0.0
DTG
15.5
15.5
15.50 15.50 15.50 700 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
2 2 1.90 41,300 0 0 0
DTK
11.2
11.2
11.50 11.50 11 3,100 0 0 0
DTL
10.0
10.0
10.10 10.10 9.95 1,200 0 0 0
DTP
75.0
75.0
75.98 75.98 74.99 2,200 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.1
6.1
6.10 6.10 5.90 76,800 0 0 0
DVN
18.6
18.6
18.80 18.80 18.52 21,100 0 0 0
DVP
68.6
68.6
69.20 69.20 68.53 16,400 200 0 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.1
13.1
13.13 13.13 13.13 200 0 0 0
DXG
12.1
12.1
12 12.30 11.95 9,066,800 1,390,300 78,600 15.9
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
13.10 13.20 12.80 253,700 0 2,800 0.0
DXS
7.0
7.0
7.03 7.10 6.91 1,206,300 99,000 25,400 0.5
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.6
9.6
9.70 9.70 9.60 200 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.4
22.4
22.40 22.40 22.40 0 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 400 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
19.4
19.4
19.45 19.70 19.15 9,374,500 725,800 6,300 13.9
EIC
19
19
19 19 19 2,600 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 600 0 0 0
EIN
1.9
1.9
1.90 1.90 1.90 1,200 0 0 0
ELC
16.3
16.3
16.18 16.32 16.08 384,200 39,900 31,000 0.1
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.4
17.4
17.80 17.89 17.42 400 0 0 0
EVE
8.9
8.9
8.94 8.94 8.65 4,800 1,600 0 0.0
EVF
12.8
12.8
12.75 13.05 12.60 4,118,100 111,700 76,000 0.4
EVG
5.1
5.1
5.14 5.30 5.05 230,400 2,600 21,900 -0.1
EVS
5.3
5.3
5.60 5.60 5.20 221,700 0 2,500 0.0
F88
76.7
76.7
77.60 77.60 75.50 66,900 0 1,000 -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
3.2
3.2
3.19 3.19 3.11 21,100 0 0 0
FCN
11.2
11.2
11.40 11.40 11.10 451,000 3,900 54,300 -0.6
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.6
22.6
22.55 22.55 22.55 0 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.5
28.5
28.50 28.50 28.50 100 0 0 0
FIC
17
17
17 17 17 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.0
5.0
5 5.03 4.95 25,900 0 6,300 0.0
FIT
3.5
3.5
3.54 3.60 3.39 675,700 0 0 0
FMC
34.6
34.6
34.30 34.80 34 9,800 1,400 2,900 -0.1
FOC
61.1
61.1
62.40 62.40 61.02 29,400 1,000 0 0.1
FOX
68.1
68.1
70.70 70.70 67.70 363,100 0 0 0
FPT
64.1
64.1
63.91 64.82 63.82 7,738,400 459,600 1,541,700 -76.4
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
FRT
113.3
113.3
113.30 114 112.10 221,000 7,500 18,300 -1.2
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
39.0
39.0
38.16 38.98 37.52 1,700 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
25.8
25.8
26.45 26.80 25 3,200,400 130,800 14,900 3.0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
9.80 9.90 9.70 46,200 0 0 0
GAS
73.3
73.3
74.34 75.31 72.40 909,400 82,100 61,700 1.5
GCB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
GCF
19.2
19.2
19 19.20 18.80 45,400 0 0 0
GDA
12.0
12.0
12.27 12.27 11.99 44,200 0 0 0
GDH
8
8
8 8.30 7.10 25,700 0 0 0
GDT
16.5
16.5
16.75 16.75 16.50 7,700 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
79.8
79.8
79.66 80.85 78.47 1,081,300 188,700 40,300 11.9
GEG
13
13
13.20 13.30 12.90 381,800 0 44,300 -0.6
GEL
28.5
28.5
29.10 29.35 28 1,525,900 127,400 11,900 3.3
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
26
26
26.50 26.80 25.20 13,036,300 2,755,600 1,021,000 45.0
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
25.8
25.8
25.70 25.80 25.50 11,000 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
GIL
9.9
9.9
9.91 9.91 9.91 118,900 500 0 0.0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.9
23.9
23.90 23.90 21.51 400 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
GMD
50.2
50.2
50.27 51.40 49.47 1,519,700 883,500 140,600 56.6
GMH
7.1
7.1
7.13 7.13 7.12 300 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 400 0 0 0
GND
26.7
26.7
26.70 26.70 26.70 200 0 0 0
GPC
1.9
1.9
2 2 1.90 23,100 0 0 0
GSM
27.2
27.2
27.22 27.22 27.22 800 0 0 0
GSP
9.9
9.9
10 10 9.77 32,100 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
GTD
150.5
150.5
150.50 150.50 150.50 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
29.5
29.5
30.70 30.90 29.30 1,978,500 405,900 118,500 8.5
GVT
78
78
78 78 78 0 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HAC
9.2
9.2
9.10 9.20 9.10 1,300 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAG
14.7
14.7
14.65 14.65 14.40 1,851,500 3,000 3,700 0.0
HAH
48.8
48.8
49.95 49.95 48.22 616,700 13,500 125,000 -5.7
HAM
42
42
42 42 42 0 0 0 0
HAN
8
8
7.90 8 7.90 5,000 0 0 0
HAP
7.3
7.3
7.11 7.29 6.90 169,500 2,000 0 0.0
HAR
3.2
3.2
3.20 3.27 3.18 31,700 200 0 0.0
HAS
7.8
7.8
7.81 7.81 7.81 0 0 0 0
HAT
27.5
27.5
27.08 27.53 27.08 300 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.3
9.3
9.43 9.45 9.25 138,200 0 3,400 0.0
HBC
4.8
4.8
4.80 4.90 4.70 1,907,600 0 2,000 0.0
HBD
25.8
25.8
25.80 25.80 25.80 1,000 0 0 0
HBH
5.1
5.1
5.08 5.08 5.08 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.1
12.1
12.08 12.08 12.08 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
20.9
20.9
21.09 21.09 20.85 4,800 0 0 0
HCD
6.6
6.6
6.62 6.62 6.60 9,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.8
23.8
23.93 23.93 22.94 8,621,200 42,900 1,175,600 -30.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.2
9.2
9.30 9.30 9.20 1,200 0 0 0
HD6
8.3
8.3
8.30 8.30 8.30 5,500 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 10,000 0 0 0
HDB
21.4
21.4
21.44 21.48 20.80 15,616,400 2,866,300 637,800 58.9
HDC
14.4
14.4
14.50 14.60 14.20 1,146,400 67,500 30,400 0.5
HDG
18.9
18.9
18.90 19.20 18.70 1,767,200 52,500 99,000 -0.9
HDM
33.8
33.8
33.80 33.80 33.80 500 0 0 0
HDP
26
26
26 26 26 500 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HEJ
15.4
15.4
12.50 16.40 12.50 600 0 0 0
HEP
11.1
11.1
11.50 11.50 11.10 1,200 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
140.6
140.6
140.57 140.57 140.57 600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
76
76
70 76 70 2,000 100 0 0.0
HHG
0.8
0.8
0.80 0.90 0.80 258,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.62 13.76 13.10 506,400 24,200 22,800 0.0
HHS
10.6
10.6
10.80 10.85 10.50 1,064,700 56,100 22,800 0.4
HHV
10.5
10.5
10.65 10.70 10.30 3,939,900 145,500 494,500 -3.7
HID
4.0
4.0
4.09 4.09 3.91 252,700 26,500 0 0.1
HII
5.6
5.6
5.74 5.78 5.61 88,400 0 2,800 0.0
HIO
7.4
7.4
7.40 7.40 7.40 10,800 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15
15
15.10 15.10 13.80 8,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.9
10.9
10.90 10.90 10.90 4,000 0 0 0
HLD
13.8
13.8
13.78 13.78 12.91 34,900 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
10.90 10.90 10.90 3,300 0 0 0
HMD
16
16
16 16 16 200 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HMR
9.6
9.6
9.30 9.60 9.20 7,900 0 0 0
HMS
31.5
31.5
31.70 31.70 31.50 10,200 0 0 0
HNA
21.6
21.6
21.55 21.55 21.55 800 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.6
9.6
9.38 9.67 9.19 12,900 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7
7
6.90 7.10 6.90 2,916,500 0 10,000 -0.1
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.2
8.2
8.20 8.20 8 271,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 600 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32.5
32.5
33.40 33.45 32.50 36,300 0 11,900 -0.4
HPB
21
21
21 21 21 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
22.4
22.4
22.95 22.95 22.35 32,309,000 402,100 5,243,500 -109.1
HPH
14
14
14 14 14 300 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
65.7
65.7
65.65 65.65 65.65 200 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
25.6
25.6
25.60 25.60 25.60 200 0 0 0
HPX
4.3
4.3
4.46 4.46 4.28 875,800 100 13,900 -0.1
HQC
2.5
2.5
2.50 2.50 2.42 1,637,200 100 0 0.0
HRB
31.1
31.1
31.12 31.12 31.12 0 0 0 0
HRC
36.1
36.1
36.10 36.10 36.10 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.3
11.3
11.40 11.45 11.20 3,543,600 405,100 103,000 3.4
HSL
10.2
10.2
10.30 10.50 9.40 503,900 21,500 35,500 -0.1
HSM
6
6
6 6 6 0 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.2
4.2
4.40 4.40 4.20 14,400 0 0 0
HT1
12.3
12.3
12.90 12.90 12.17 479,900 24,400 17,400 0.1
HTC
33.1
33.1
33.07 33.07 33.07 100 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 3,300 0 0 0
HTG
34.6
34.6
34.73 34.73 34.57 3,100 0 0 0
HTI
19
19
19.40 19.40 18.85 15,600 0 100 0.0
HTL
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HTM
9.2
9.2
9.10 9.20 9.10 200 0 0 0
HTN
4.6
4.6
4.61 4.66 4.57 92,200 900 4,000 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
12.2
12.2
11.64 12.18 11.64 200 0 0 0
HU1
5.5
5.5
5.51 5.51 5.50 300 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.6
8.6
8.48 8.66 8.48 17,000 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HUB
11.0
11.0
11.04 11.04 11.04 3,000 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.1
15.1
15 15.10 14.80 2,210,800 16,400 0 0.2
HVA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HVH
10.1
10.1
10.10 10.15 9.46 160,400 900 100 0.0
HVN
25.3
25.3
26.10 26.10 25.25 1,637,500 300,500 8,800 7.4
HVT
23.7
23.7
24.80 24.80 23.70 6,300 0 0 0
HVX
2.2
2.2
2.40 2.40 2.20 15,000 0 0 0
HWS
14.4
14.4
14.36 14.36 14.36 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
1.7
1.7
1.90 1.90 1.70 3,300 0 0 0
ICG
15.2
15.2
15 15.20 15 3,400 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.7
26.7
26.74 26.74 26.54 2,200 0 0 0
ICT
16.4
16.4
16.82 16.87 16.40 2,000 0 0 0
IDC
32.8
32.8
34.29 34.47 32.81 2,120,000 179,100 679,300 -19.1
IDI
5.3
5.3
5.45 5.47 5.11 282,500 2,100 11,700 -0.1
IDJ
4.1
4.1
4.10 4.20 4 295,600 0 12,100 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.8
21.8
21.90 21.90 21.50 8,300 0 0 0
IFS
15.7
15.7
15.68 15.68 15.68 100 0 0 0
IJC
8.2
8.2
8.54 8.54 8 2,406,200 103,000 23,000 0.6
ILA
7.2
7.2
7.20 7.40 7.10 22,700 0 0 0
ILB
19.9
19.9
20.19 20.28 19.82 19,600 200 0 0.0
ILC
5.7
5.7
5.70 5.70 5.70 200 0 0 0
ILS
21.2
21.2
23 23 20.80 5,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 100 0 0 0
IMP
39.6
39.6
40.75 40.75 39.60 5,800 0 900 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.6
36.6
36.60 36.60 36.60 300 0 0 0
IPA
13.2
13.2
13.39 13.65 12.61 146,500 2,000 700 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.9
23.9
23.88 23.88 23.88 100 0 0 0
IST
34.3
34.3
34.33 34.33 34.33 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.3
10.3
10.37 10.37 10.05 57,300 0 0 0
ITD
12.8
12.8
12.58 12.88 12.54 7,300 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 186,600 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
6.7
6.7
6.76 6.86 6.66 42,400 2,000 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.30 3.30 3.18 88,900 200 2,700 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.3
28.3
28.60 28.60 27.70 1,668,800 80,400 140,800 -1.7
KCB
9.7
9.7
9.61 9.70 9.51 14,200 500 0 0.0
KDC
49.8
49.8
49.90 49.90 49.30 73,100 1,800 8,500 -0.3
KDH
18
18
18.36 18.36 17.95 6,149,800 1,466,000 1,569,600 -2.0
KDM
20.8
20.8
21.30 21.30 20.80 6,000 0 0 0
KGM
5.3
5.3
5.40 5.50 5.30 1,500 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.09 5.09 4.92 4,037,600 38,900 554,000 -2.6
KHP
9.8
9.8
9.61 9.81 9.61 5,000 0 1,000 0.0
KHS
12
12
12.20 12.20 12 9,200 0 0 0
KHW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
KHX
17.5
17.5
17.50 17.50 17.50 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.4
12.4
12.60 12.75 12.10 691,300 33,900 49,100 -0.2
KMR
2.5
2.5
2.50 2.50 2.44 6,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38.1
38.1
38 38.05 37.50 23,800 0 10,300 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14
14
14.35 14.35 13.70 814,300 0 12,000 -0.2
KSD
4.1
4.1
4.70 4.70 4.10 200 0 0 0
KSF
75.9
75.9
77.40 77.50 75 185,300 100 7,800 -0.6
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
156.2
156.2
156.20 156.30 146.10 33,500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.2
20.2
20.24 20.24 20.24 0 0 0 0
KTS
24
24
24 24 24 100 100 0 0.0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.20 1.20 1.10 606,000 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 2,500 0 0 0
L12
4.0
4.0
4.04 4.04 3.95 6,100 0 0 0
L14
19.2
19.2
19.30 19.30 18.80 53,700 1,400 0 0.0
L18
16.9
16.9
16.20 17 16 1,200 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
23.6
23.6
24 24 22.20 80,500 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
20.6
20.6
20.55 20.55 20.55 800 0 0 0
LAI
9.3
9.3
9.08 9.25 8.92 11,300 0 0 0
LAS
12.5
12.5
12.67 12.67 12.30 250,400 200 15,900 -0.2
LAW
25
25
25.50 25.50 25 800 0 0 0
LBE
14.1
14.1
14.40 14.40 14.10 7,100 0 0 0
LBM
29.0
29.0
28.60 29.15 28.50 8,800 200 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.2
8.2
8.30 8.30 8.16 1,067,700 0 18,100 -0.1
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
3.03 3.03 2.82 1,511,200 3,200 65,100 -0.2
LDP
7.9
7.9
8 8 7.90 32,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4.3
4.3
4.30 4.30 4.30 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.23 5.23 5 21,000 0 0 0
LHC
46.7
46.7
46 46.70 44.90 6,400 0 0 0
LHG
26.7
26.7
27.01 27.01 26.41 84,500 400 200 0.0
LIC
29.8
29.8
28.80 29.80 28.70 3,200 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 100,800 0 0 0
LIX
26
26
26.30 26.30 25.85 21,200 100 400 0.0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
15.3
15.3
15.32 15.32 15.32 0 0 0 0
LMC
6
6
5.90 6 5.30 7,100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
8.1
8.1
8.10 8.10 8.10 2,400 0 0 0
LNC
4.6
4.6
4.63 4.63 4.63 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
51.6
51.6
53.30 54 51.50 2,166,000 87,200 125,200 -1.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.69 6.69 6.69 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.90 33.90 33.50 11,000 0 0 0
LSS
8.3
8.3
8.19 8.25 8.11 39,200 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.8
20.8
21.80 21.80 20.80 2,500 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13
13
13 13 13 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.4
20.4
20.49 20.53 19.99 16,165,400 4,508,200 1,417,300 75.5
MBG
2.7
2.7
2.60 2.70 2.60 876,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
20.24 20.62 19.10 20,337,000 1,306,900 133,500 24.4
MBT
9
9
9 9 8.50 5,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 1,400 0 0 0
MCG
2.5
2.5
2.70 2.70 2.50 64,000 0 0 0
MCH
132.0
132.0
134.80 134.80 131.15 95,300 3,100 11,300 -1.1
MCM
28.5
28.5
28.70 28.70 28.20 31,700 500 1,700 0.0
MCO
5.2
5.2
5.30 5.30 5.10 1,600 0 0 0
MCP
27.2
27.2
27.50 27.50 27 22,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.1
8.1
8.21 8.21 8.02 1,200 0 0 0
MDF
4.6
4.6
4.90 4.90 4.60 8,700 0 0 0
MDG
36.5
36.5
37.70 38.65 35.10 2,200 0 0 0
MEC
2
2
2 2 2 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.1
6.1
6.11 6.11 6.11 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.3
32.3
32.10 32.30 32 2,200 0 0 0
MGC
10.9
10.9
11.20 11.20 10.50 4,800 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26
26
27.20 27.20 26 8,500 0 0 0
MHC
9.0
9.0
8.95 9.05 8.86 7,100 0 1,000 0.0
MIC
10
10
10.20 10.20 10 1,400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.48 16.72 16.39 244,600 167,500 22,700 2.5
MKP
26
26
26 26 26 0 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
16.3
16.3
16.60 16.60 16.30 1,600 0 0 0
MML
28
28
28.30 28.50 28 16,300 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.50 15.60 15.20 19,700 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.3
13.3
13.17 13.33 12.88 10,459,600 1,497,500 882,000 9.7
MSH
31.8
31.8
31.95 31.95 31.60 106,600 100 3,200 -0.1
MSN
67.9
67.9
68.30 68.50 66.70 5,488,400 1,059,900 1,252,200 -13.1
MSR
35.2
35.2
35.55 35.84 34.28 780,000 0 0 0
MST
10
10
9.60 10.10 9.50 2,834,700 121,800 114,200 0.0
MTA
11.0
11.0
11.88 11.88 10.99 1,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
12.5
12.5
12.47 12.66 12.38 1,500 0 0 0
MVN
57
57
59 59.60 57 4,900 0 0 0
MWG
73.8
73.8
74.63 75.11 73.85 3,721,700 154,800 34,700 9.2
MZG
11.5
11.5
11.64 11.64 11.36 559,900 0 0 0
NAB
13.0
13.0
13.35 13.35 12.60 2,668,600 85,500 333,800 -3.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.7
48.7
48.80 48.80 48.45 207,200 8,400 44,200 -1.7
NAG
6.9
6.9
6.62 6.90 6.62 119,700 0 0 0
NAP
9.3
9.3
11.20 11.20 9.30 800 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 100 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.3
17.3
17 17.25 16.90 66,600 0 0 0
NBC
7.8
7.8
7.86 7.86 7.68 21,500 0 0 0
NBE
8.6
8.6
8.60 8.60 8.60 100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
14.4
14.4
14.40 14.40 14.40 200 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.8
11.8
12.40 12.40 11.80 900 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.6
86.6
86.72 86.81 86.17 22,900 0 10,100 -1.0
ND2
32.2
32.2
32.15 32.15 32.15 100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.6
9.6
9.69 9.69 9.51 139,300 0 14,100 -0.1
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 100 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
6.4
6.4
6.50 6.50 6.40 16,600 0 0 0
NET
59.5
59.5
59.50 59.50 59.50 1,100 0 0 0
NFC
65
65
65 65 65 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.0
9.0
9.09 9.09 8.79 129,900 800 9,100 -0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
83.5
83.5
83.50 83.50 80 1,100 0 0 0
NHH
10
10
9.94 10.15 9.90 37,400 0 100 0.0
NHT
11.5
11.5
11.60 11.60 11.45 6,200 0 400 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
11.7
11.7
11.90 11.90 11.55 1,968,500 20,000 108,100 -1.0
NLG
25.4
25.4
24.95 25.50 24.80 1,766,500 309,800 69,600 6.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.2
42.2
42.84 42.84 40.99 15,900 0 0 0
NNT
55
55
54.60 62.90 54.60 900 0 0 0
NO1
5.1
5.1
5.09 5.09 5 18,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.6
10.6
10.56 10.56 10.56 0 0 0 0
NRC
6.2
6.2
6.20 6.40 6 1,816,800 54,100 0 0.3
NSC
69.9
69.9
69.93 69.93 69.93 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 60,500 0 0 0
NSL
10.4
10.4
10.42 10.42 10.42 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.84 10.84 10.75 3,000 0 0 0
NT2
21.3
21.3
21.80 21.80 21.15 417,800 0 0 0
NTC
129.2
129.2
130 130.40 129.20 22,900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 300 0 0 0
NTL
15.0
15.0
15 15 14.20 402,900 0 0 0
NTP
48.5
48.5
48.90 49.20 48 65,700 2,000 4,000 -0.1
NTT
9.6
9.6
9.60 9.70 9.60 8,100 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
10.1
10.1
10.14 10.14 10.14 0 0 0 0
NVB
13.1
13.1
13.80 13.80 12.80 1,022,600 67,300 19,200 0.6
NVL
12.1
12.1
12.26 12.51 11.96 10,857,700 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.10 4.20 3.60 1,300 0 0 0
OCB
10.9
10.9
11.15 11.15 10.65 5,485,600 0 0 0
OCH
7.4
7.4
7.60 7.60 7.20 92,800 0 600 0.0
ODE
46.5
46.5
46.70 46.70 46.40 15,900 0 0 0
OGC
2.6
2.6
2.76 2.76 2.62 566,000 0 0 0
OIL
13.8
13.8
13.45 14.24 13.36 4,519,800 0 0 0
ONE
11.7
11.7
11.40 11.70 11.40 4,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
20 20 19.40 700 0 0 0
ORS
13.6
13.6
13.60 13.95 13 9,085,300 0 0 0
PAC
17.8
17.8
18 18 17.30 126,200 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.8
21.8
21.75 22.15 21.40 479,200 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.5
2.5
2.60 2.60 2.50 37,700 0 0 0
PAT
60.4
60.4
61.25 61.25 60.39 3,000 0 0 0
PBC
5.6
5.6
5.60 5.60 5.50 1,900 0 0 0
PBP
10.4
10.4
10.41 10.41 10.41 100 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 0 0 0 0
PC1
21.3
21.3
21.10 21.25 20.65 1,816,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
3
3
3 3 3 0 0 0 0
PCH
17.1
17.1
17.29 17.38 17.10 113,700 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
9.70 10.10 9.70 300 0 0 0
PDB
18.8
18.8
19.08 19.08 18.42 8,500 500 0 0.0
PDC
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
PDN
97.7
97.7
94.10 97.72 94.10 4,000 0 0 0
PDR
13.8
13.8
14 14.05 13.55 9,528,800 0 0 0
PDV
8.8
8.8
8.96 8.96 8.79 10,400 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PET
36.8
36.8
37.40 37.40 35.40 371,700 0 0 0
PFL
1.9
1.9
2 2 1.90 27,300 0 0 0
PGB
10.5
10.5
10.60 10.60 10.40 7,500 0 0 0
PGC
12
12
12.25 12.25 11.90 41,500 0 0 0
PGD
20.7
20.7
20.60 20.74 20.60 1,700 0 0 0
PGI
18.2
18.2
17 18.15 17 1,200 0 0 0
PGN
5.4
5.4
6 6 5.40 55,300 200 0 0.0
PGS
52.3
52.3
52.30 52.30 52.30 0 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.7
20.7
21.61 21.61 20.41 3,200 0 0 0
PHC
4.0
4.0
3.98 4.04 3.90 17,400 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 0 0 0 0
PHP
37.7
37.7
38 38 37.40 114,100 0 0 0
PHR
33.4
33.4
34.30 34.30 33.27 211,700 0 0 0
PHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
14.31 14.31 14.21 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
PIT
7.8
7.8
7.65 7.80 7.65 29,900 0 0 0
PIV
6.1
6.1
6.10 6.10 6 108,000 0 0 0
PJC
32.5
32.5
33 33 32.50 200 0 0 0
PJS
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PJT
8.9
8.9
9.90 9.90 8.93 500 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.2
20.2
21 21 20.20 108,300 0 12,700 -0.3
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.04 4.20 4.03 13,200 0 0 0
PLX
34.3
34.3
35.24 35.29 33.79 1,660,600 0 0 0
PMB
9.8
9.8
9.90 9.90 9.81 300 0 0 0
PMC
126.7
126.7
126.71 126.71 126.71 0 0 0 0
PMG
6.5
6.5
6.95 6.95 6.06 700 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
43.9
43.9
45.90 46.50 43.75 6,681,400 0 0 0
PNP
16.7
16.7
16.68 16.68 16.68 100 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
POS
14
14
14.10 14.10 14 1,700 0 0 0
POT
21.7
21.7
21.76 21.76 21.66 700 0 0 0
POV
6.6
6.6
6.10 6.60 6.10 2,200 0 0 0
POW
13.8
13.8
14.15 14.15 13.65 13,253,100 0 0 0
PPC
9.2
9.2
9.23 9.25 9.15 177,400 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
24.9
24.9
25.05 25.05 24.76 7,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
10.0
10.0
10.04 10.04 10.04 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 300,500 0 0 0
PPY
6.3
6.3
6.20 6.86 6.20 28,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.80 400 0 0 0
PRE
27.2
27.2
27.07 27.26 27.07 10,600 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.4
8.4
8.50 8.50 8.40 6,000 0 0 0
PSB
5
5
5 5 4.90 7,600 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.3
13.3
13.15 13.31 13.08 40,600 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.9
9.9
10.50 10.70 9.80 348,400 6,600 0 0.1
PSL
8.2
8.2
8 8.20 8 2,700 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 7,300 0 0 0
PTB
35.1
35.1
35.36 35.75 34.78 27,400 0 0 0
PTC
6.4
6.4
6.50 6.50 6.38 2,400 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
23.3
23.3
23.30 23.30 23.30 100 0 0 0
PTL
2
2
2.02 2.02 1.93 64,900 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.6
8.6
8.60 8.60 8.60 2,200 0 0 0
PTT
8.1
8.1
8.10 8.10 6.50 400 0 0 0
PTV
5.3
5.3
5.30 5.40 5.20 1,500 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.9
1.9
1.80 2 1.80 58,300 0 0 0
PVB
23.2
23.2
24.20 24.20 22.80 84,200 0 2,100 0.0
PVC
12.9
12.9
12.90 13.40 12.80 609,900 0 0 0
PVD
18.6
18.6
19.47 19.77 18.60 4,260,000 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
5.80 5.90 5.80 13,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.8
64.8
64.30 65.62 64.30 12,400 0 1,900 -0.1
PVL
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
6.1
6.1
6.10 6.20 5.90 11,400 0 0 0
PVP
16.0
16.0
16.13 16.23 15.75 286,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.8
30.8
30.25 30.92 30.17 3,181,200 77,900 42,600 1.3
PVT
19.0
19.0
19.10 19.15 18.40 2,490,900 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.1
12.1
12.10 12.30 12 15,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
15.9
15.9
17.94 17.94 15.91 200 0 0 0
QCG
11.4
11.4
11.60 11.65 11.35 203,800 0 0 0
QHD
49
49
49 49 49 500 0 0 0
QHW
38.5
38.5
38.49 38.49 38.49 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
32.4
32.4
30.90 32.40 30.80 4,700 0 0 0
QNS
47.5
47.5
47.46 47.95 47.36 87,000 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 3,500 0 0 0
QNW
15.8
15.8
15.81 15.81 15.81 0 0 0 0
QPH
34
34
34 34 34 200 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 0 0 0
QST
26
26
26 26 26 100 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.4
11.4
11.30 11.40 11.20 973,100 0 0 0
RAL
79.4
79.4
79.64 79.64 79.06 5,300 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5
5
5 5 5 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11
11
11.20 11.30 10.70 5,700 0 0 0
REE
46.2
46.2
47.10 47.10 46.10 643,300 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.2
25.2
24.29 25.23 24.29 200 0 0 0
RYG
8.6
8.6
8.60 8.60 8.60 1,200 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.6
8.6
8.70 8.70 8.20 23,300 0 0 0
SAB
43.2
43.2
44.11 44.16 42.94 900,100 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 100 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 100 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.95 5.95 5.86 16,900 0 0 0
SAS
33.6
33.6
33.76 33.76 32.95 15,600 0 0 0
SAV
13.2
13.2
12.80 13.20 12.40 1,300 0 0 0
SB1
6.5
6.5
6.53 6.53 6.53 0 0 0 0
SBA
25.7
25.7
26 26 25.70 11,500 0 0 0
SBB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SBD
7.5
7.5
7.03 7.50 7.03 300 0 0 0
SBG
11.8
11.8
11.80 12 11.75 95,300 0 0 0
SBH
39.3
39.3
39.60 39.60 39.30 500 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.7
4.7
4.80 4.90 4.60 1,027,700 0 0 0
SBT
21.3
21.3
21.30 21.30 21.10 536,700 0 0 0
SBV
6.4
6.4
6.28 6.50 6.20 1,000 0 0 0
SC5
16.2
16.2
16.15 16.15 16.15 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SCG
61.1
61.1
61.50 61.60 61.10 29,200 0 0 0
SCI
10.9
10.9
10.90 11 10.80 12,300 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
23.5
23.5
22 24 21.60 90,100 0 0 0
SCO
10
10
10 10 10 0 0 0 0
SCR
5.2
5.2
5.38 5.48 5.15 2,885,300 0 0 0
SCS
45.8
45.8
45.92 46.39 45.63 210,800 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
SD3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.44 6.62 6.35 2,100 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.50 10.50 10.50 2,700 0 0 0
SDA
2
2
2.20 2.20 2 65,200 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 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.6
7.6
7.61 7.61 7.61 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 1,000 0 1,000 0.0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.3
30.3
30.27 30.27 30.27 700 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
48.7
48.7
48.65 48.65 48.65 0 0 0 0
SEB
40.5
40.5
40.53 40.53 40.53 0 0 0 0
SED
15.5
15.5
15.90 15.90 15.50 6,600 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.9
12.9
13 13 12.50 1,100 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 1,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SGN
55.6
55.6
55.20 55.70 54.50 14,200 0 0 0
SGP
21.2
21.2
22 22 21 31,300 0 0 0
SGR
10.8
10.8
10.88 10.88 10.54 76,900 0 0 0
SGS
12.5
12.5
12.47 12.47 12.47 100 0 0 0
SGT
12.8
12.8
12.95 12.95 12.50 7,800 0 0 0
SHA
3.9
3.9
3.84 3.90 3.83 1,500 0 0 0
SHB
12.6
12.6
13.15 13.20 12.60 75,701,800 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.2
7.2
7 7.20 7 800 0 0 0
SHI
14.1
14.1
14.80 14.80 14.10 114,400 0 0 0
SHN
7.9
7.9
7.90 7.90 7.50 971,700 900 500 0.0
SHP
32.9
32.9
32.85 32.85 32.50 2,700 0 0 0
SHS
16.8
16.8
17.77 17.77 16.42 30,048,600 591,800 423,500 2.7
SID
14
14
14 14 14 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.3
49.3
49.60 49.65 49.10 92,800 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 1,500 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14
14
14 14.05 13.90 100,200 0 0 0
SJE
12.3
12.3
12.40 12.40 12.10 18,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
24
24
24 24 24 300 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.8
47.8
47 47.80 45.30 20,200 0 0 0
SKG
8.3
8.3
8.38 8.38 8.20 26,700 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7
7
7 7 7 100 0 0 0
SKV
23
23
23.10 23.10 23 14,600 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
148
148
150 150 148 400 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 400 0 0 0
SMB
38.8
38.8
39.90 40 38.70 12,300 0 0 0
SMC
10.1
10.1
10.30 10.30 10.05 299,600 0 0 0
SMN
7
7
7 7 7 0 0 0 0
SMT
11.5
11.5
11.70 11.70 10.10 8,200 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
23.9
23.9
25.10 25.20 23.88 3,700 0 0 0
SP2
23
23
24 24 23 800 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
7.5
7.5
8.55 8.55 7.53 200 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 308,000 0 0 0
SRA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
SRC
42.5
42.5
42.50 42.50 42.50 0 0 0 0
SRF
7.0
7.0
7.16 7.16 6.99 200 0 0 0
SSB
15.7
15.7
16.20 16.25 15.45 2,493,500 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.5
20.5
21.18 21.18 20.06 35,125,700 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
3.0
3.0
2.99 2.99 2.89 75,400 0 0 0
STB
68.5
68.5
70.30 70.30 68.50 4,346,600 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
STD
5.7
5.7
5.90 6 5.70 1,800 0 0 0
STG
37.4
37.4
37.35 37.35 37.35 100 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 96,800 0 0 0
STK
9
9
9.05 9.28 9 5,400 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 200 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
19.8
19.8
20.61 20.61 19.78 3,300 0 0 0
SVD
4.2
4.2
4.21 4.21 4.21 2,600 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
2.80 3 2.80 839,700 0 0 0
SVT
9.3
9.3
9.31 9.49 9.22 3,000 0 0 0
SWC
24.8
24.8
23.70 24.80 23.40 800 0 0 0
SZB
39.4
39.4
39.63 39.72 39.09 7,600 0 0 0
SZC
19.5
19.5
19.73 19.83 19.16 374,700 0 0 0
SZE
7.3
7.3
7.42 7.42 7.32 300 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SZL
26.6
26.6
27.11 27.11 26.08 20,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.4
10.4
10.30 10.40 10.20 6,400 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
21.8
21.8
23.45 23.45 21.80 282,600 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
18.6
18.6
18.60 18.60 18.60 100 0 0 0
TBC
32
32
33 33 32 1,900 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.4
32.4
32.25 32.35 31.50 19,906,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.5
12.5
12.36 12.68 12.32 4,268,000 0 0 0
TCI
10.4
10.4
10 10.50 10 41,600 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.0
30.0
30.05 30.05 29.90 28,700 0 0 0
TCM
20.1
20.1
20 20.05 19.50 1,111,600 0 0 0
TCO
11.1
11.1
10.70 11.40 10.70 339,300 0 0 0
TCR
2.2
2.2
2.35 2.35 2.23 5,000 0 0 0
TCT
18.5
18.5
18.35 18.45 18.35 400 0 0 0
TCW
29
29
30.70 30.70 29 2,300 0 0 0
TCX
41.8
41.8
41.90 41.90 40.30 3,073,400 0 0 0
TD6
6.5
6.5
6.50 6.50 6.40 26,500 0 0 0
TDB
38.5
38.5
38.50 38.50 38.50 200 0 0 0
TDC
8.4
8.4
9.10 9.10 8.37 704,700 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.3
2.3
2.38 2.41 2.34 51,700 0 0 0
TDH
3.5
3.5
3.55 3.63 3.50 42,800 0 0 0
TDM
58.3
58.3
58.31 58.31 58.31 30,300 0 0 0
TDP
26.4
26.4
26.36 26.36 25.86 172,600 0 0 0
TDS
7.8
7.8
7.90 7.90 7.80 3,100 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 42,600 0 0 0
TDW
46.3
46.3
46.30 46.30 46.25 200 0 0 0
TED
65.5
65.5
65.50 65.50 65.50 0 0 0 0
TEG
5.8
5.8
5.90 5.90 5.65 11,500 0 0 0
TET
45
45
45 45 45 500 0 0 0
TFC
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
4.7
4.7
4.70 4.70 4.70 500 0 0 0
THB
8.5
8.5
8.55 8.55 8.55 300 0 0 0
THD
136.6
136.6
145 147 136.20 19,600 0 800 -0.1
THG
32.5
32.5
33.10 33.10 31.95 28,900 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.70 13,400 500 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
15.6
15.6
15.59 15.59 15.59 0 0 0 0
TID
19.6
19.6
19.65 19.65 19.55 1,300 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.1
6.1
6.10 6.20 6 281,700 0 0 0
TIN
104
104
103.50 105 103.50 5,500 0 0 0
TIP
16.4
16.4
16.58 16.58 16.44 114,200 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 5,500 0 0 0
TIX
40
40
40 40 40 500 0 0 0
TJC
9
9
9 9 8.40 4,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.87 11.87 11.87 300 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
8.4
8.4
8.48 8.48 8.41 1,338,000 0 0 0
TLG
48.1
48.1
48.34 48.34 47.56 32,600 0 0 0
TLH
4.3
4.3
4.36 4.36 4.10 142,900 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
50.8
50.8
49.20 50.80 49 600 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TMP
45.2
45.2
46.50 46.50 44.50 1,000 0 0 0
TMS
34.7
34.7
34.72 34.72 34.72 0 0 0 0
TMT
11.2
11.2
11.15 11.15 11.15 100 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.6
12.6
12.63 12.63 12.63 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.6
29.6
29.73 29.73 29.63 2,000 0 0 0
TNG
17.2
17.2
17.47 17.57 17.00 728,000 51,800 114,600 -1.2
TNH
8.2
8.2
8.32 8.32 8.10 102,800 0 0 0
TNI
5.9
5.9
5.82 5.93 5.40 2,174,500 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
10.8
10.8
11 11 10.30 20,000 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.4
171.4
173.44 173.44 168.87 4,700 0 0 0
TOT
15.1
15.1
14.90 15.10 14.90 300 300 0 0.0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
13.1
13.1
13.35 13.39 12.88 14,668,100 0 0 0
TPC
10.4
10.4
10.40 10.40 10.30 1,100 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 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
39.1
39.1
39.63 39.68 39.05 26,600 0 0 0
TRC
19.0
19.0
19.46 19.46 18.89 50,200 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
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSA
15.4
15.4
15.35 15.35 15.15 83,800 0 0 0
TSB
20.7
20.7
22 22.40 20.70 6,000 400 2,400 0.0
TSC
2.1
2.1
2.17 2.20 2.12 128,900 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
17.0
17.0
16.96 16.96 16.96 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.7
11.7
11.90 11.90 11.70 4,200 0 0 0
TTA
11.5
11.5
11.50 11.70 11.20 283,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 100 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
2
2
2.05 2.05 1.98 516,400 0 0 0
TTG
12.5
12.5
12.70 12.70 12.50 1,300 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 73,900 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 400 0 0 0
TTN
13
13
13.20 13.20 13 18,300 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
30.5
30.5
31 31 30.50 9,900 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20.4
20.4
20.77 20.86 20.21 40,400 0 0 0
TV2
26.6
26.6
27.10 27.15 26.50 158,000 0 0 0
TV3
15.0
15.0
14.98 14.98 14.98 100 0 0 0
TV4
13
13
13.20 13.30 13 3,900 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.6
7.6
7.72 7.72 7.53 14,100 0 0 0
TVC
8.7
8.7
9.20 9.20 8.60 42,000 0 0 0
TVD
9.2
9.2
8.80 9.30 8.80 74,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
10.3
10.3
10.83 10.83 10.06 1,313,100 0 0 0
TVS
13.7
13.7
14.35 14.35 13.74 538,300 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.40 4.80 4.40 400 0 0 0
TYA
16.5
16.5
16.60 16.70 16.45 800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.90 200 0 0 0
UDJ
6.3
6.3
6.13 6.41 5.85 5,800 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
55.1
55.1
55.50 56.20 55.10 1,400 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
6.9
6.9
6.90 6.90 6.90 100 0 0 0
UPC
19.6
19.6
19.60 19.70 19.60 1,300 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 1,300 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.6
10.6
10.85 10.95 10.55 1,133,800 0 0 0
VAF
20.9
20.9
21.38 21.38 20.90 500 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBB
11
11
11.15 11.15 11 1,600 0 0 0
VBC
18
18
18 18 18 100 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
5
5
5 5 5 0 0 0 0
VC1
13
13
13 13 13 0 0 0 0
VC2
4.2
4.2
4.30 4.30 4.20 216,900 0 0 0
VC3
24.8
24.8
24.65 25.12 24.37 1,055,800 22,300 15,500 0.2
VC6
20.5
20.5
20.50 20.50 20.50 400 0 0 0
VC7
8
8
8 8 7.80 91,200 0 8,200 -0.1
VC9
4.6
4.6
4.50 4.60 4.50 2,100 0 0 0
VCA
6.4
6.4
6.44 6.44 6.44 0 0 0 0
VCB
58.4
58.4
60.00 60.00 58.31 6,789,000 0 0 0
VCC
8.3
8.3
8.28 8.28 8.28 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
297.60 297.60 293.50 800 0 0 0
VCG
17.6
17.6
18.04 18.13 17.59 5,669,600 0 0 0
VCI
23.7
23.7
24.30 24.40 23.10 11,899,600 0 0 0
VCK
32
32
32.25 32.55 30.90 4,471,700 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.7
23.7
24 24 23.50 22,800 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
34.4
34.4
34.30 34.50 34 41,200 100 3,200 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
9.5
9.5
9.50 9.60 9.50 17,700 0 0 0
VDN
28.5
28.5
28.50 28.50 28.50 100 0 0 0
VDP
39.7
39.7
39.70 39.70 39.70 100 0 0 0
VDS
14.6
14.6
15.20 15.40 14.25 3,078,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 11,500 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.60 2.90 2.60 22,000 0 0 0
VEA
34.7
34.7
34.90 34.90 34.40 306,300 0 0 0
VEC
26
26
29 29 26 800 0 0 0
VEF
79
79
81.70 81.70 79 4,200 0 0 0
VES
27.9
27.9
27.90 27.90 27.90 100 0 0 0
VET
14.2
14.2
14.50 14.50 14.20 1,300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.5
46.5
46.70 46.70 46.30 15,200 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.3
10.3
10.50 10.50 10.10 961,600 0 105,300 -1.1
VGC
39.3
39.3
39.09 39.51 38.15 312,500 0 0 0
VGG
38.3
38.3
38.50 38.50 38.30 800 0 0 0
VGI
80.1
80.1
81.87 83.02 79.85 294,400 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.50 26.50 26.20 16,900 0 0 0
VGR
89.0
89.0
90.99 92.16 89.03 3,800 0 0 0
VGS
20.5
20.5
20.90 20.90 20.30 268,900 5,000 18,900 -0.3
VGT
11.2
11.2
11.21 11.21 11.02 390,500 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 0 0 0 0
VHC
57
57
56.70 57.70 56.40 429,700 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3.10 3.10 3 133,100 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.60 135,800 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.5
12.5
12.50 12.50 12.50 800 0 800 0.0
VHM
71.5
71.5
73.50 73.50 69.60 6,075,800 0 0 0
VIB
14.2
14.2
14.57 14.61 13.97 12,072,100 0 0 0
VIC
221.5
221.5
223.60 223.60 218.10 3,795,000 0 0 0
VID
5
5
4.65 5 4.65 1,800 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16.10 16 10,300 0 0 0
VIG
4.5
4.5
4.60 4.60 4.30 124,900 100 0 0.0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.2
10.2
10.25 10.30 10.10 132,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
24.81 26.80 24.81 3,800 0 200 0.0
VIW
28.5
28.5
27.70 29.60 27.40 583,800 0 0 0
VIX
14.0
14.0
14.71 14.71 13.71 53,290,600 0 0 0
VJC
134.4
134.4
136.80 137.50 128.40 967,500 0 0 0
VKC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VLA
9.7
9.7
9.74 9.74 9.74 200 0 0 0
VLB
47.5
47.5
48.28 48.28 47.23 40,800 0 0 0
VLC
12.1
12.1
12.30 12.40 12 202,600 0 0 0
VLG
6.9
6.9
6.88 6.88 6.88 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.5
14.5
14.70 14.70 14.50 300 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.80 4,100 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
25
25
25 25 25 0 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.4
14.4
14.98 14.98 14.40 2,100 0 0 0
VNB
13.6
13.6
13.80 13.80 13.60 9,300 0 0 0
VNC
35.8
35.8
35.80 35.80 35.80 300 0 0 0
VND
17.5
17.5
17.75 17.90 16.90 24,913,000 0 0 0
VNE
3
3
2.90 3.50 2.80 1,656,100 0 0 0
VNF
13
13
13 13 13 1,000 0 0 0
VNG
6.3
6.3
6.32 6.40 5.98 4,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 900 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 20,100 0 0 0
VNM
55.4
55.4
56.60 56.60 55.30 1,951,400 0 0 0
VNP
17.2
17.2
17.30 17.30 17.20 3,400 0 0 0
VNR
18.0
18.0
18.01 18.01 17.83 1,500 0 100 0.0
VNS
8.0
8.0
7.75 7.98 7.75 400 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 1,600 0 1,600 0.0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
410
410
444 445 410 3,900 0 0 0
VOS
11.0
11.0
11.05 11.05 10.68 662,200 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.7
25.7
25.78 25.78 25.15 21,924,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
21.40 21.50 21.40 400 0 0 0
VPG
2.0
2.0
1.86 2.09 1.86 919,800 0 0 0
VPH
3.5
3.5
3.45 3.52 3.45 1,300 0 0 0
VPI
55.5
55.5
56.73 56.73 54.73 862,500 0 0 0
VPL
82.9
82.9
82.30 83.20 80.60 852,500 0 0 0
VPR
7.4
7.4
7.44 7.44 7.44 0 0 0 0
VPS
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.1
27.1
27.05 27.10 25.55 2,009,800 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.7
12.7
12 12.80 11.90 537,200 0 0 0
VRE
25.9
25.9
26.40 26.45 25.45 5,706,000 0 0 0
VRG
14.1
14.1
14.10 14.10 14 1,900 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VSC
15.6
15.6
16.10 16.50 15.20 8,294,000 0 0 0
VSE
7.0
7.0
7.30 7.30 6.81 10,600 0 0 0
VSF
25.7
25.7
25.60 25.70 25.40 26,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
41.02 41.02 40.78 12,100 0 0 0
VSI
20.2
20.2
20.20 20.20 20.20 1,300 0 0 0
VSM
14
14
14 14 14 100 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.5
11.5
11.57 11.57 11.52 3,700 0 0 0
VTC
9.7
9.7
9.89 9.97 9.65 25,200 0 0 0
VTD
4.5
4.5
4.50 4.50 4.30 91,800 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 300 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
38.3
38.3
38.61 38.99 37.61 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.50 10.55 10.40 104,900 0 0 0
VTP
52.3
52.3
53.85 53.85 52.23 361,700 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 3,300 0 0 0
VTR
10.3
10.3
10.20 10.50 10.20 2,300 0 0 0
VTV
13.1
13.1
13.50 13.50 13.10 5,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.10 960,400 0 25,800 -0.5
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
76.7
76.7
82.50 82.50 76.70 370,200 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VWS
21
21
21 21 21 3,400 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
301
301
302.40 302.50 301 300 0 0 0
WSB
55.9
55.9
48.50 55.90 48.50 1,900 0 0 0
WSS
6.4
6.4
6.70 6.80 6.40 15,300 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 2,000 0 0 0
XMC
9.8
9.8
10 10 9.80 200 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
YBM
9.8
9.8
9.75 9.75 9.75 1,000 0 0 0
YEG
8.3
8.3
8.61 8.64 8.15 1,810,300 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
292
292
303.58 304.09 290.17 84,165,627 2,726,000 2,069,018 2.8
126
126
128.26 128.26 125.89 32,979,701 40,402 48,550 -0.4
1,940
1,940
1,968.57 1,968.57 1,923.41 348,291,200 26,398,904 43,700,300 -376.5
1,801
1,801
1,829.50 1,829.50 1,781.45 776,591,900 57,484,805 72,419,431 -265.0

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