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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/07/2026

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 16/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.9
31.9
31.90 31.90 31.90 0 0 0 0
AAA
6.9
6.9
6.82 6.91 6.76 617,300 6,800 71,000 -0.5
AAH
2.5
2.5
2.50 2.50 2.30 598,900 0 0 0
AAM
6.6
6.6
6.65 6.65 6.52 12,700 0 400 0.0
AAN
15.6
15.6
15.65 15.65 15.45 73,900 0 0 0
AAS
8.1
8.1
8.20 8.20 7.90 1,584,700 0 0 0
AAT
2.6
2.6
2.69 2.69 2.62 12,400 0 2,200 0.0
AAV
6.8
6.8
6.80 6.80 6.60 407,300 0 0 0
ABB
17.7
17.7
17 17.80 17 2,462,900 100,100 12,500 1.5
ABC
10.3
10.3
10.40 10.40 10 17,200 0 0 0
ABI
19
19
19 19 18.90 8,800 0 0 0
ABR
11.4
11.4
11.60 11.60 11.40 200 0 0 0
ABS
3
3
3.21 3.22 2.99 641,200 0 0 0
ABT
50
50
51.20 51.20 50 12,200 1,100 0 0.1
ABW
14.2
14.2
13.80 14.40 13.70 475,100 0 0 0
ACB
23.8
23.8
22.95 23.75 22.95 45,574,000 11,320,400 2,073,700 217.5
ACC
8.0
8.0
8.03 8.03 8.03 3,900 0 0 0
ACE
34.7
34.7
34.69 34.69 34.69 0 0 0 0
ACG
33.6
33.6
32.50 33.65 32.50 4,700 0 2,800 -0.1
ACL
12.6
12.6
12.05 12.60 12.05 2,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
41.6
41.6
42.40 42.50 41 821,100 3,900 216,900 -8.8
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.4
8.4
8.40 8.40 8.40 200 0 0 0
ADP
23.1
23.1
23.05 23.20 23 1,400 0 0 0
ADS
7.7
7.7
7.61 7.78 7.60 118,800 4,600 0 0.0
AFX
10.1
10.1
10.10 10.10 10 78,200 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 4,900 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.36 10.41 10.23 127,500 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.5
33.5
34 34.20 33.50 1,100 0 0 0
AGR
13.5
13.5
13.49 13.58 12.74 842,400 34,100 56,600 -0.3
AGX
142.0
142.0
141.99 141.99 141.99 100 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
AIG
42.9
42.9
42.20 42.89 42.20 15,100 0 0 0
ALC
21.7
21.7
21.60 22.50 21.50 16,000 1,400 0 0.0
ALT
12.8
12.8
12.85 12.85 12.85 100 0 0 0
ALV
6.8
6.8
6.80 6.80 6.80 200 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
13.2
13.2
13.20 13.50 13.20 17,200 0 0 0
AMS
6.7
6.7
6.52 6.72 6.43 78,300 0 0 0
AMV
1.4
1.4
1.30 1.40 1.30 248,600 0 0 0
ANI
53.2
53.2
53 53.60 53 1,900 0 0 0
ANT
25.1
25.1
25.35 25.85 24.65 7,300 200 100 0.0
ANV
18.4
18.4
18.35 18.70 17.80 860,700 159,000 206,300 -0.8
APC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
APF
47
47
46.80 47 46.40 31,800 0 0 0
APG
5.0
5.0
4.89 4.98 4.70 421,800 34,900 3,700 0.1
APH
5.5
5.5
5.49 5.54 5.40 293,100 1,700 0 0.0
API
6.1
6.1
5.90 6.10 5.80 196,100 1,600 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 4.10 500 0 0 0
APS
6.6
6.6
6.60 6.70 6.20 590,000 21,100 38,300 -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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
6.2
6.2
6.06 6.19 5.90 673,600 17,300 3,300 0.1
ASP
9.2
9.2
9.13 9.56 9.13 66,300 0 2,100 0.0
AST
63
63
63 63 62.90 20,600 14,100 300 0.9
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
40.4
40.4
40.44 40.44 40.44 300 0 0 0
AVG
8.4
8.4
8.40 8.40 8.10 18,400 0 0 0
BAB
11.2
11.2
11.10 11.20 11 12,200 0 0 0
BAF
29.7
29.7
29.60 29.65 29.40 684,400 31,400 64,300 -1.0
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
8
8
8 8 8 200 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
11
11 11 11 200 0 0 0
BCA
21
21
21 21 21 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.7
6.7
6.60 6.70 6.50 43,400 0 700 0.0
BCE
6.0
6.0
5.95 5.95 5.95 260,400 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
44.1
44.1
45.15 45.40 43.25 499,400 22,600 100 1.0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.9
31.9
32.10 32.10 31 2,000 0 0 0
BDT
8.6
8.6
8.50 8.60 8.40 3,100 0 0 0
BDW
22.2
22.2
22.21 22.21 22.21 2,100 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
51.37 51.84 50.16 174,800 18,700 6,600 0.6
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 100 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.1
19.1
19.10 19.10 19.10 0 0 0 0
BHI
7.5
7.5
7.40 7.50 7.40 400 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 0 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
20.8
20.8
20.78 20.78 20.59 35,500 3,900 16,100 -0.3
BID
36.4
36.4
36.55 36.78 35.67 4,480,000 103,900 652,500 -21.5
BIG
5
5
4.50 5 4.40 1,271,200 325,000 400 1.5
BIO
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
BKC
14.0
14.0
13.99 14.07 13.99 8,700 0 0 0
BKG
2.2
2.2
2.29 2.29 2.19 86,700 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 100 0 0 0
BLI
8
8
7.50 8 7.50 8,300 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BMC
12.3
12.3
12.10 12.30 11.80 9,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.32 13.32 13.08 112,300 2,000 20,700 -0.3
BMJ
10.4
10.4
9.80 10.40 9.70 1,600 0 100 0.0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
151.4
151.4
153.50 153.90 150.10 87,500 27,200 25,400 0.3
BMS
13.9
13.9
14.10 14.10 13.50 272,800 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BNW
30
30
29 31 29 10,000 0 0 0
BOT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
15.5
15.5
15.50 15.50 15.50 300 0 0 0
BRC
11.0
11.0
10.97 10.97 10.97 200 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
20.3
20.3
23.04 23.04 20.03 2,100 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
32.3
32.3
31.80 32.50 30.75 713,800 119,600 78,000 1.3
BSL
13.8
13.8
14 14 13.70 6,600 0 0 0
BSP
15.5
15.5
13.50 15.50 13.50 31,800 0 0 0
BSQ
17
17
17 17 17 300 0 0 0
BSR
25.7
25.7
26.01 26.25 24.38 9,466,800 1,107,500 745,400 8.9
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.9
19.9
19.90 20.09 19.17 800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.4
7.4
7.63 7.63 7.27 37,500 0 1,100 0.0
BTS
4.9
4.9
4.90 4.90 4.90 900 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.1
15.1
12.70 15.10 12.70 200 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
59.5
59.5
59.46 59.46 59.46 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
60.5
60.5
59 60.60 57.20 671,100 369,900 61,200 18.3
BVL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
33.4
33.4
33.70 33.90 31.10 2,265,400 24,000 17,700 0.2
BWA
11
11
11 11 11 0 0 0 0
BWE
44.6
44.6
44.03 44.57 43.74 309,900 700 35,500 -1.6
BWS
33.4
33.4
33.40 33.40 33.40 100 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
16.7
16.7
17 17.05 16.70 23,500 0 0 0
C47
9.3
9.3
9.20 9.35 9.20 14,000 0 0 0
C4G
6.4
6.4
6.50 6.50 6.20 400,300 0 0 0
C69
20.3
20.3
20.30 20.60 19.80 781,500 27,600 28,100 0.0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.8
5.8
5.90 5.90 5.80 2,300 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 100 100 0 0.0
CAP
47.9
47.9
47.50 48 47.20 13,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.9
14.9
14.70 14.90 14.60 8,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.8
23.8
24.30 24.40 23.80 9,800 0 0 0
CC1
28.6
28.6
32.10 33.33 28.57 2,500 0 0 0
CCA
13
13
13 13 13 0 0 0 0
CCC
7.0
7.0
7.40 7.49 6.96 6,600 0 0 0
CCI
18
18
18 18 18 200 0 0 0
CCL
4.1
4.1
4.14 4.14 4.09 7,900 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 13.80 3,600 0 0 0
CCS
7.3
7.3
7.40 7.40 7.30 9,000 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.60 18.90 18.40 179,800 1,900 5,100 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.90 26.20 25.50 6,600 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 11.70 1,500 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 500 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
13.7
13.7
13.80 13.90 13.10 6,633,900 404,500 118,500 3.9
CET
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CFM
11.5
11.5
11.50 11.50 11.50 100 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.2
3.2
3.10 3.20 3.10 9,300 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.8
25.8
25.73 25.83 25.73 3,900 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9 9.50 8.90 11,200 0 0 0
CID
7.1
7.1
8 8.30 7.10 4,400 0 0 0
CIG
7.2
7.2
7.05 7.20 7.01 11,600 0 0 0
CII
16
16
15.85 16 15 12,820,800 1,237,300 761,400 6.9
CIP
1.7
1.7
1.70 1.70 1.70 0 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
53.0
53.0
52.99 52.99 52.99 2,800 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CKG
6.5
6.5
6.50 6.60 6.49 19,500 0 0 0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
53.4
53.4
53.40 53.40 53.40 0 0 0 0
CLH
20
20
20.40 20.40 20 3,400 0 0 0
CLI
26.4
26.4
25.90 26.40 25.70 69,800 0 0 0
CLL
27.4
27.4
27.45 27.50 27.27 3,400 0 800 0.0
CLM
54.8
54.8
54.75 54.75 54.75 0 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.6
13.6
13.64 13.64 13.55 34,100 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 4,000 0 0 0
CMD
18.1
18.1
18.10 18.10 18 1,500 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
25.9
25.9
25.75 25.90 25.10 171,100 22,900 700 0.6
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
15.6
15.6
15.60 15.60 15.60 100 0 0 0
CMN
22.3
22.3
22 22.40 22 1,400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.30 6.40 6.10 28,600 0 0 0
CMT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.3
5.3
5.25 5.33 5.25 56,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.20 29.20 29.20 100 0 0 0
CNG
20.1
20.1
20.50 21 20 3,100 0 0 0
CNN
47.7
47.7
47.69 47.69 47.69 0 0 0 0
CNT
6
6
6 6 6 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
30.4
30.4
30.40 30.40 29.50 37,000 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
6
6
6 6 5.91 604,100 10,900 17,600 0.0
CRE
6.9
6.9
6.72 6.91 6.70 58,100 100 1,500 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
11.4
11.4
11.10 11.50 11 14,500 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 100 0 0 0
CSM
14.2
14.2
13.60 14.20 13.60 347,500 26,700 3,300 0.3
CST
10.2
10.2
10.20 10.20 10 10,000 0 0 0
CSV
24.8
24.8
22.90 24.80 22.90 1,417,900 18,000 5,600 0.3
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 0 0 0 0
CTD
66.2
66.2
66.20 66.50 63.10 493,000 153,200 7,500 9.5
CTF
17.2
17.2
17.10 17.25 16.05 312,900 9,400 5,500 0.1
CTG
31.8
31.8
31.61 31.86 30.97 10,470,800 497,700 3,090,600 -82.5
CTI
17.5
17.5
17.27 17.55 17.18 299,500 46,800 4,100 0.8
CTP
7.5
7.5
7.30 7.80 6.60 144,700 0 0 0
CTR
70
70
68.30 70 67.20 390,400 57,300 28,800 1.9
CTS
27.2
27.2
27 27.50 25.50 3,080,400 242,700 99,700 3.7
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.1
5.1
5.20 5.20 5.10 11,800 0 0 0
CVN
1.5
1.5
1.60 1.60 1.40 282,600 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
11.7
11.7
11.69 11.69 11.69 1,000 0 0 0
D2D
24.5
24.5
24.60 24.64 24.23 19,700 300 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.8
2.8
2.72 2.89 2.70 25,700 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DBC
17.8
17.8
17.20 17.85 17.10 3,137,100 313,100 19,200 5.1
DBD
47.8
47.8
48.96 48.96 47.81 16,900 1,000 300 0.0
DBM
26.8
26.8
27.66 27.66 26.77 500 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 11,700 0 0 0
DC1
6.1
6.1
5.40 6.10 5.40 300 0 0 0
DC2
6.2
6.2
6.70 6.70 6.10 3,800 0 0 0
DC4
7.0
7.0
6.95 6.98 6.85 43,400 1,600 1,000 0.0
DCF
31.2
31.2
31.20 31.20 31.20 100 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.4
38.4
38.10 38.40 38 489,100 0 0 0
DCM
32.4
32.4
32.95 32.95 31.50 1,950,800 83,600 157,100 -2.3
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
134
134
134.90 134.90 134 300 0 0 0
DDB
9.8
9.8
9.80 9.80 9.80 20,800 0 0 0
DDG
1.1
1.1
1 1.10 1 981,100 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
10.30 10.60 10.30 22,300 0 0 0
DDV
21.4
21.4
21.40 21.80 20.90 351,500 0 0 0
DFC
29
29
28.80 29.10 28.60 2,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.0
40.0
40.05 40.14 39.29 584,500 800 10,000 -0.4
DGT
3.6
3.6
3.60 3.60 3.50 56,500 400 0 0.0
DGW
37.2
37.2
36.97 37.17 34.53 1,272,300 352,300 143,700 7.6
DHA
47.4
47.4
47.30 47.35 46.50 18,500 600 2,300 -0.1
DHB
10.4
10.4
10.40 10.40 10.40 300 0 0 0
DHC
31.1
31.1
30.79 31.37 30.21 483,300 103,100 80,500 0.7
DHD
28
28
28 28 27.50 2,700 0 0 0
DHG
87.4
87.4
87.18 87.66 86.80 5,200 400 1,600 -0.1
DHM
6.8
6.8
6.40 6.84 6.25 249,100 0 0 0
DHN
19.2
19.2
19.19 19.19 19.19 0 0 0 0
DHP
10.3
10.3
10.50 10.50 10.30 900 0 0 0
DHT
56.5
56.5
58.09 59 55.91 6,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.7
11.7
11.37 11.79 11.08 10,130,600 848,200 782,800 0.7
DIH
7.3
7.3
7 7.30 7 1,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
4.8
4.8
4.80 4.90 4.70 137,600 0 4,000 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.51 2.53 2.43 1,206,800 0 19,400 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
54.8
54.8
54.82 54.82 54.82 900 0 0 0
DMN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 100 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
15.9
15.9
15.90 15.90 15.90 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
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.2
31.2
31.21 31.21 31.21 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 400 0 0 0
DP1
26.8
26.8
26.27 26.83 26.27 600 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62
62
61.40 62.80 61.30 6,600 0 0 0
DPC
7.1
7.1
7.40 7.40 7.10 4,000 0 0 0
DPG
31.7
31.7
31.50 32.25 29.75 485,500 109,200 6,100 3.1
DPH
40.8
40.8
40.80 40.80 40.80 100 0 0 0
DPM
22.2
22.2
22.00 22.24 21.16 3,449,200 138,000 815,600 -15.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
37.40 37.80 36.80 243,800 36,700 3,600 1.2
DQC
9.4
9.4
9.55 9.55 9.41 400 0 0 0
DRC
11.1
11.1
11.20 11.20 10.90 164,700 0 0 0
DRG
7.8
7.8
8.72 8.72 7.84 500 0 0 0
DRH
1.7
1.7
1.78 1.78 1.70 184,900 0 0 0
DRI
12.3
12.3
12.22 12.50 12.03 312,500 0 0 0
DRL
42.4
42.4
42.50 42.50 42.40 1,400 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSC
11.9
11.9
11.85 11.90 11.25 30,400 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.8
22.8
22.70 22.75 22.30 606,700 102,800 49,200 1.2
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.9
13.9
14 14 13.70 25,500 0 0 0
DSN
37.1
37.1
37 37.10 36.50 2,400 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
10.4
10.4
10.80 11.20 9.80 192,600 0 0 0
DTA
3.5
3.5
3.32 3.49 3.32 2,300 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.7
13.7
13.50 13.80 13.30 272,100 400 100 0.0
DTG
16.5
16.5
16.50 16.50 16.50 100 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2 2 2 0 0 0 0
DTK
11.1
11.1
11 11.20 10.90 3,700 0 0 0
DTL
10
10
10 10 10 600 0 0 0
DTP
74.0
74.0
75.48 75.48 74.00 700 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.1
6.1
6 6.10 5.80 84,100 0 0 0
DVN
18.5
18.5
18.61 18.61 18.33 9,100 0 0 0
DVP
70.6
70.6
70.54 73.91 70.16 15,100 0 6,100 -0.4
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
13.5
13.5
13.51 13.51 13.51 600 0 0 0
DXG
12.2
12.2
12.15 12.25 11.70 11,627,600 839,500 2,737,900 -23.0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.7
12.7
12.80 12.90 12.40 81,000 0 0 0
DXS
6.8
6.8
6.96 6.97 6.48 2,500,100 129,900 95,200 0.2
DXV
3.7
3.7
3.55 3.67 3.55 600 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.4
22.4
22.40 22.40 22.40 0 0 0 0
EFI
3.7
3.7
3.90 3.90 3.70 400 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
19.1
19.1
19.20 19.40 18.65 8,060,600 147,100 1,516,200 -26.0
EIC
19
19
19 19 19 5,300 0 0 0
EID
20
20
20.40 20.40 20 2,900 0 0 0
EIN
1.9
1.9
1.90 1.90 1.90 300 0 0 0
ELC
15.7
15.7
15.74 15.83 15.20 239,700 27,700 33,100 -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
17.5
17.5
17.52 17.52 17.52 0 0 0 0
EVE
8.6
8.6
8.74 8.74 8.57 10,400 0 800 0.0
EVF
12.7
12.7
12.65 12.75 12.10 3,214,500 225,300 116,700 1.3
EVG
5
5
4.99 5 4.81 322,300 26,300 10,500 0.1
EVS
5.9
5.9
5.40 5.90 5.30 540,500 17,800 0 0.1
F88
74.9
74.9
74.50 75.50 74.50 61,600 40,000 100 3.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.2
3.2
3.14 3.21 3.10 100,200 0 0 0
FCN
11.3
11.3
11.20 11.25 10.90 368,200 27,000 35,900 -0.1
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.6
22.6
22.55 22.55 22.55 0 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
FIC
15.4
15.4
15.50 15.50 15 3,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.0
5.0
4.92 5 4.85 93,500 2,100 0 0.0
FIT
3.5
3.5
3.48 3.48 3.38 279,200 0 0 0
FMC
33.9
33.9
34.65 34.70 33.80 7,800 0 0 0
FOC
62.0
62.0
61.54 62.14 61.45 30,100 0 0 0
FOX
67.1
67.1
67.10 67.10 65 105,300 0 0 0
FPT
61.8
61.8
60.64 61.82 58.82 13,030,600 2,074,200 3,426,600 -91.1
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
111.4
111.4
111.40 112.40 108.50 222,700 26,400 51,500 -2.8
FSO
6.5
6.5
6.50 6.50 6.50 400 0 0 0
FT1
38.2
38.2
38.16 38.16 38.16 200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
25.1
25.1
24.55 25.40 23.95 2,130,800 277,100 147,600 3.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.6
9.6
9.50 9.60 9.10 125,600 0 0 0
GAS
75.2
75.2
75.41 75.80 73.56 988,000 145,600 86,300 4.5
GCB
7.2
7.2
7 8 7 215,900 0 0 0
GCF
18.9
18.9
19.10 19.20 18.90 8,700 0 0 0
GDA
11.9
11.9
11.99 11.99 11.81 41,100 0 0 0
GDH
8
8
7.90 8.30 7.80 26,100 0 0 0
GDT
16.2
16.2
16.25 16.25 16 16,900 0 2,300 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
81.4
81.4
79.66 82.64 74.90 2,074,300 260,100 219,300 3.8
GEG
12.9
12.9
13.10 13.10 12.85 430,400 33,300 10,100 0.3
GEL
27.5
27.5
27.30 27.50 25.60 2,634,200 436,800 198,800 6.2
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
25.4
25.4
25.45 25.55 24 12,882,600 1,937,200 2,080,900 -4.6
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.6
24.6
25.40 25.40 24.30 13,300 0 0 0
GIC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GIL
8.4
8.4
8.76 8.79 8.33 336,500 100 100 0.0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.9
23.9
23.90 23.90 23.90 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
4.40 4.40 4 6,800 0 0 0
GMD
52.7
52.7
51.33 52.87 50.53 2,607,300 526,700 125,600 31.2
GMH
7.3
7.3
6.82 7.26 6.82 700 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26.8
26.8
26.80 26.80 26.80 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 1,400 0 0 0
GSM
26.9
26.9
26.95 26.95 26.77 5,400 0 0 0
GSP
10
10
9.95 10 9.68 46,400 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
30.3
30.3
30.10 30.45 29.25 1,225,400 86,400 98,400 -0.4
GVT
78
78
78 78 78 0 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 100 0 0 0
HAG
14.6
14.6
14.45 14.60 14.20 2,396,700 8,700 28,000 -0.3
HAH
47
47
47.30 47.60 45.30 688,400 57,600 0 2.6
HAM
45
45
45 45 45 800 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
7.2
7.2
7.23 7.23 7 58,700 0 0 0
HAR
3.1
3.1
3.10 3.16 3.06 48,500 500 0 0.0
HAS
8.3
8.3
9.39 9.39 8.29 7,100 7,100 0 0.1
HAT
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.2
9.2
9.23 9.30 9.01 154,100 10,300 26,400 -0.1
HBC
4.7
4.7
4.70 4.80 4.60 1,164,000 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 100 0 100 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
21.01 21.09 20.85 2,300 0 0 0
HCD
6.6
6.6
6.60 6.60 6.18 35,800 0 14,000 -0.1
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.9
24.9
23.40 24.90 23.30 10,218,000 431,700 108,300 7.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8.10 8.10 8 3,100 0 0 0
HD6
8.2
8.2
8.20 8.20 8.20 2,500 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.6
6.6
6 6.60 5.80 4,200 0 0 0
HDB
21.7
21.7
21.04 21.72 20.84 13,607,200 3,115,000 305,300 74.9
HDC
13.8
13.8
13.85 14 13.30 1,599,100 101,800 45,100 0.7
HDG
18.3
18.3
18.90 19 17.75 2,465,900 268,100 740,500 -8.6
HDM
33.2
33.2
33 33.20 32.90 1,200 0 0 0
HDP
26
26
26 26 26 100 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31
31
31 31 31 200 0 0 0
HEJ
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HEP
11.5
11.5
11.50 11.50 11.50 20,700 0 0 0
HES
13.3
13.3
13.29 13.29 13.29 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
144.9
144.9
138.65 144.91 134.80 300 100 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
74.9
74.9
70 74.90 70 1,300 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 89,100 500 0 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.62 13.80 13.47 385,300 64,100 27,700 0.5
HHS
10.9
10.9
10.55 10.90 10.30 1,562,800 66,000 82,400 -0.2
HHV
10.4
10.4
10.45 10.55 10.20 2,714,400 258,500 160,300 1.0
HID
3.7
3.7
3.71 3.82 3.55 354,200 19,400 400 0.1
HII
5.6
5.6
5.60 5.60 5.56 109,600 1,400 1,700 0.0
HIO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.9
14.9
14.70 15 14.70 4,700 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
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HLD
13.5
13.5
13.97 13.97 12.53 27,900 400 400 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.0
11.0
11.05 11.20 10.90 23,300 0 0 0
HMD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HMR
9.7
9.7
9.10 9.70 9.10 800 0 0 0
HMS
31.5
31.5
31.50 31.50 31 14,700 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 5,700 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.2
9.2
9.29 9.29 9.09 12,900 0 0 0
HNF
23.9
23.9
24 24 23.90 500 0 0 0
HNG
6.9
6.9
7 7 6.80 1,242,000 1,600 0 0.0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.60 275,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 4 3.90 2,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.6
31.6
32.05 32.05 31.60 51,700 700 24,000 -0.7
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 100 0 0 0
HPG
22.2
22.2
22.30 22.40 21.80 22,880,600 1,233,300 1,800,000 -12.7
HPH
14
14
14 14 14 0 0 0 0
HPI
18
18
18 18 18 100 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
65.7
65.7
65.65 65.65 65.65 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
25.6
25.6
25.60 25.60 25.60 0 0 0 0
HPX
4.3
4.3
4.37 4.37 4.20 460,100 8,000 0 0.0
HQC
2.4
2.4
2.40 2.42 2.31 2,696,700 144,900 0 0.3
HRB
26.5
26.5
26.45 26.45 26.45 0 0 0 0
HRC
38.3
38.3
38.60 38.60 36.15 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.55 11.60 11.25 4,079,600 12,200 391,800 -4.3
HSL
8.5
8.5
8.24 9.10 8.24 742,600 35,800 31,100 0.0
HSM
5.7
5.7
5.70 5.70 5.70 400 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 4,100 0 0 0
HT1
12.4
12.4
12.36 12.46 12.12 149,300 3,000 3,200 0.0
HTC
31.9
31.9
31.88 31.88 31.88 0 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 500 0 0 0
HTG
34.5
34.5
35.15 35.30 33.90 10,900 0 0 0
HTI
18.8
18.8
18.85 19 18.50 17,000 600 0 0.0
HTL
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 900 0 0 0
HTN
4.6
4.6
4.54 4.65 4.54 236,600 10,100 2,100 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HU1
5.7
5.7
5.67 5.67 5.67 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 13,200 0 0 0
HU4
8.3
8.3
8.30 8.30 8.30 500 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HUB
11.1
11.1
11.17 11.17 10.99 5,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15 15.20 14.70 2,043,400 14,000 40,500 -0.4
HVA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HVH
10.1
10.1
10.10 10.10 9.98 131,300 2,700 3,300 0.0
HVN
24.3
24.3
24.20 24.70 23.60 1,230,800 162,900 14,600 3.6
HVT
25
25
25 25.20 24.60 5,900 0 0 0
HVX
2.3
2.3
2.30 2.30 2.10 18,700 0 0 0
HWS
14.5
14.5
14.54 14.54 14.54 100 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ICG
15.1
15.1
15 15.20 14.50 10,200 0 1,000 0.0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.2
26.2
26.64 26.64 26.16 2,000 0 0 0
ICT
16.4
16.4
16.40 16.40 16.40 4,700 0 0 0
IDC
33.3
33.3
32.99 33.42 31.85 1,416,400 205,100 108,000 3.6
IDI
5.2
5.2
5.12 5.19 5.09 386,100 12,800 1,300 0.1
IDJ
4
4
4.10 4.10 3.90 609,700 35,800 22,300 0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
21.5
21.5
21.50 21.90 21.40 9,100 0 0 0
IFS
16.0
16.0
15.68 16.05 15.32 1,500 0 0 0
IJC
8.0
8.0
8.01 8.08 7.60 2,665,200 165,300 105,100 0.5
ILA
8.3
8.3
8.70 8.70 7.40 186,900 0 0 0
ILB
19.5
19.5
19.54 19.58 19.40 7,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
ILS
21.5
21.5
21.90 21.90 21.20 5,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
40.3
40.3
39 40.30 38.65 2,500 0 1,000 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
36.7
36.7
36.70 36.70 36.70 18,700 0 18,500 -0.7
IPA
13.3
13.3
12.96 13.30 12.70 44,700 2,800 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 100 0 0 0
IST
33.0
33.0
32.96 32.96 32.96 600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.2
10.2
10.23 10.23 9.87 74,500 0 0 0
ITD
12.6
12.6
11.99 12.67 11.99 1,200 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.50 378,700 0 0 0
ITS
3.5
3.5
3.60 3.60 3.50 9,000 0 0 0
IVS
6.5
6.5
6.36 6.46 6.26 48,300 3,200 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.1
3.1
3.19 3.20 3.13 170,600 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.4
28.4
28.05 28.65 27.90 1,442,500 137,200 544,400 -11.5
KCB
9.6
9.6
9.80 9.80 9.60 11,400 0 0 0
KDC
49.7
49.7
49.75 49.75 49.05 67,200 0 15,800 -0.8
KDH
17.3
17.3
17.68 17.82 16.77 8,619,400 1,548,000 3,163,500 -30.5
KDM
21.5
21.5
19.50 21.50 19.20 62,200 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 200 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.90 4.94 4.72 6,528,700 619,100 335,900 1.4
KHP
9.7
9.7
9.61 9.70 9.61 5,400 0 0 0
KHS
12
12
12 12 12 3,300 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 100 0 0 0
KHX
17.5
17.5
17.50 17.50 17.50 0 0 0 0
KIP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.4
12.4
12.55 12.55 12.10 429,100 7,600 26,500 -0.2
KMR
2.5
2.5
2.45 2.53 2.35 6,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.2
36.2
35.80 36.20 33.80 139,300 38,700 17,400 0.8
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.70 13.75 13.25 533,100 17,900 0 0.2
KSD
4.9
4.9
4.90 4.90 4.90 2,400 0 0 0
KSF
75.4
75.4
76.20 76.60 69.10 169,100 4,500 2,600 0.1
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
100.8
100.8
101 102.50 99 18,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.5
20.5
19.37 20.53 19.37 1,000 0 0 0
KTS
21.6
21.6
21.60 21.60 21.60 100 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 79,900 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
3.6
3.6
4.04 4.04 3.59 9,900 0 0 0
L14
19.5
19.5
19.50 19.90 18.80 34,700 1,800 1,400 0.0
L18
16.5
16.5
16.60 16.60 15.50 27,800 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
24.5
24.5
21.90 24.50 21.50 188,400 0 0 0
L43
2
2
2 2 2 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 1,100 0 0 0
LAI
8.9
8.9
9.17 9.17 8.92 23,200 0 0 0
LAS
12.4
12.4
12.21 12.67 12.21 124,600 1,300 0 0.0
LAW
24.8
24.8
24.80 24.80 24.80 800 0 0 0
LBE
14.3
14.3
13.90 14.30 13.60 21,800 0 500 0.0
LBM
28.9
28.9
28.30 28.85 28.20 5,100 2,400 200 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.1
8.1
8.15 8.17 7.90 1,010,100 73,400 35,500 0.3
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.87 2.95 2.80 584,000 68,600 3,200 0.2
LDP
8
8
8 8.20 7.80 38,700 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
LG9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.10 5.14 5.03 3,500 0 0 0
LHC
46.3
46.3
45.10 46.30 44.50 1,100 300 0 0.0
LHG
26.1
26.1
26.41 26.41 25.76 68,700 4,300 2,500 0.0
LIC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LIG
3.7
3.7
3.60 3.70 3.50 82,600 0 0 0
LIX
26.0
26.0
25.70 26 25.70 14,900 0 0 0
LKW
33.0
33.0
33.45 33.45 32.99 400 0 0 0
LLM
20.4
20.4
19.60 20.40 19.60 1,200 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
13.9
13.9
13.33 13.88 13.28 2,300 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
8
8
8 8 8 1,000 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52
52
51.50 52.40 51.30 1,650,400 315,400 317,200 0.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.6
6.6
6.69 6.69 6.60 1,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.6
34.6
33.80 34.60 33.60 11,400 0 0 0
LSS
8.3
8.3
8.22 8.32 8.13 36,500 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
20.6
20.6
21.60 22 20.50 10,100 0 0 0
MA1
32.8
32.8
32.80 32.80 32.80 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
20.1
20.1
19.95 20.20 19.58 14,637,000 1,056,600 4,138,400 -73.4
MBG
2.6
2.6
2.60 2.60 2.50 274,200 0 11,100 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.39 19.39 18.25 15,604,900 573,800 1,227,400 -13.3
MBT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7.10 7 5,400 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 14,800 0 0 0
MCH
135.8
135.8
136.77 136.77 133.13 111,800 7,300 28,200 -2.9
MCM
28.4
28.4
28 28.45 27.50 9,800 0 500 0.0
MCO
5.2
5.2
5.10 5.30 5.10 2,200 0 0 0
MCP
27.5
27.5
27.35 27.45 27.20 26,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.39 8.39 8.39 10,000 0 0 0
MDF
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MDG
36.9
36.9
35.10 36.85 32.05 1,500 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
6.6
6.6
6.64 6.64 6.64 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.9
31.9
31.80 31.90 31.80 1,900 0 0 0
MGC
10.8
10.8
10.80 10.80 10.80 3,700 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
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
8.9
8.9
8.94 8.95 8.86 9,400 0 0 0
MIC
10.6
10.6
10.70 10.70 10.60 600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.44 16.53 15.92 658,500 389,900 25,800 6.2
MKP
26
26
26 26 26 0 0 0 0
MKV
18.9
18.9
18.90 18.90 18.90 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
16.5
16.5
16.20 16.50 16.20 200 0 0 0
MML
28.4
28.4
28.70 28.70 27.70 24,300 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
15.2
15.2
15.40 15.40 15.10 30,300 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.6
13.6
13.58 13.67 13.42 8,284,800 969,500 534,400 7.2
MSH
31.4
31.4
31.95 31.95 30.85 196,200 51,400 151,100 -3.1
MSN
68
68
67.50 68 66.70 3,440,100 900,000 770,400 8.8
MSR
34.8
34.8
35.06 35.16 33.88 747,400 0 0 0
MST
10.2
10.2
10.20 10.20 10 2,101,900 323,400 34,900 2.9
MTA
11.4
11.4
11.18 11.48 11.18 3,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
12.3
12.3
12.38 12.38 12.19 22,100 0 0 0
MVN
56.6
56.6
59 59 54.50 6,900 0 0 0
MWG
74.5
74.5
74.04 74.53 72.88 4,353,900 28,300 513,900 -36.8
MZG
11.4
11.4
11.41 11.41 10.91 492,400 0 0 0
NAB
13.1
13.1
13 13.05 12.60 3,096,600 541,000 200,700 4.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
48.85 49 48.50 379,300 60,400 12,000 2.4
NAG
6.7
6.7
6.81 6.81 6.52 83,400 0 0 0
NAP
9.3
9.3
10.20 10.20 9.30 2,100 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
16.95 17.20 16.90 31,200 0 0 0
NBC
7.8
7.8
7.77 7.77 7.59 70,000 0 0 0
NBE
8.6
8.6
8.60 8.60 8.60 300 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
12.2
12.2
12.20 12.20 12.20 700 0 0 0
NCS
35
35
35 35 35 100 0 0 0
NCT
86.7
86.7
86.63 86.81 86.17 31,200 2,200 14,300 -1.1
ND2
32.4
32.4
31.34 32.42 31.34 16,700 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.4
9.4
9.51 9.51 9.14 124,800 3,400 0 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 3,000 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
6.3
6.3
6.30 6.30 6.10 47,400 0 0 0
NET
58.9
58.9
59.05 59.05 58.60 2,000 0 0 0
NFC
65
65
65 65 65 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.0
9.0
9 9.12 8.80 120,100 400 1,700 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
80
80
83 83 80 500 0 0 0
NHH
9.9
9.9
9.90 9.94 9.84 47,200 300 2,300 0.0
NHT
11.9
11.9
11.40 11.85 11.40 3,400 0 1,600 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
11.6
11.6
11.55 11.75 11.40 1,567,800 1,200 12,100 -0.1
NLG
24.8
24.8
24.95 25.05 24.10 2,010,200 257,800 194,900 1.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.8
42.8
42.26 42.99 41.96 31,600 0 0 0
NNT
58.9
58.9
59 59 58.90 200 0 0 0
NO1
5.0
5.0
5 5 4.98 10,500 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
10.9
10.9
10.47 10.85 10.47 900 0 0 0
NRC
5.9
5.9
5.90 6 5.60 687,600 1,200 34,400 -0.2
NSC
69.6
69.6
69.44 69.63 69.44 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 21,300 0 0 0
NSL
12.0
12.0
11.96 11.96 11.96 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.75 10.93 10.75 2,700 0 0 0
NT2
21.3
21.3
21.35 21.55 21 874,700 0 0 0
NTC
129
129
131.50 131.50 128 11,100 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 100 0 0 0
NTH
51.5
51.5
51.53 51.53 51.53 400 0 0 0
NTL
14.9
14.9
14.65 14.85 14.40 268,600 0 0 0
NTP
48.2
48.2
48.10 48.20 48 29,200 0 800 0.0
NTT
9.5
9.5
9.60 9.60 9.50 3,500 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 10.14 100 0 0 0
NVB
12.4
12.4
12.60 12.80 12 1,058,300 101,400 0 1.2
NVL
12.6
12.6
11.76 12.56 11.37 24,917,800 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
8.0
8.0
7.96 7.96 7.96 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 0 0 0 0
OCB
10.8
10.8
10.75 10.90 10.55 2,359,300 0 0 0
OCH
7
7
7.10 7.50 6.90 48,500 0 0 0
ODE
46.2
46.2
46.20 46.40 46.20 15,700 0 0 0
OGC
2.6
2.6
2.64 2.64 2.42 311,400 0 0 0
OIL
14.1
14.1
14.04 14.24 13.26 2,267,200 0 0 0
ONE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
14.1
14.1
13.65 14.15 13.25 5,845,600 0 0 0
PAC
17.7
17.7
17.60 18 17.60 160,800 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.3
21.3
21.30 21.30 20.80 515,700 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 900 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 4,100 0 0 0
PAT
60.4
60.4
60.39 60.39 57.71 4,300 0 0 0
PBC
5.3
5.3
5.40 5.50 5.30 18,400 0 0 0
PBP
10.4
10.4
10.60 10.60 10.32 1,300 0 0 0
PBT
10.1
10.1
10.09 10.09 10.09 100 0 0 0
PC1
22.3
22.3
21.60 22.25 20.95 3,135,800 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
18.0
18.0
18.03 18.03 18.03 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
3
3
3 3 3 0 0 0 0
PCH
17.4
17.4
17.48 17.57 17.20 95,800 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
9.80 10.20 9.80 3,700 0 0 0
PDB
18.5
18.5
18.61 18.70 18.42 12,400 500 0 0.0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
96.6
96.6
98.11 98.11 95.57 4,800 0 0 0
PDR
13.6
13.6
13.50 13.60 12.95 9,959,600 0 0 0
PDV
8.7
8.7
8.72 8.72 8.71 3,400 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
42.1
42.1
42.10 42.10 42.10 400 0 0 0
PET
37.5
37.5
37.35 37.50 35.95 346,100 0 0 0
PFL
1.8
1.8
1.90 1.90 1.80 54,300 0 0 0
PGB
10.4
10.4
10.50 10.50 10 42,000 0 0 0
PGC
12
12
12.05 12.20 11.80 26,200 0 0 0
PGD
21.0
21.0
21.03 21.03 21.03 200 0 0 0
PGI
17
17
17 17 17 100 0 0 0
PGN
5.7
5.7
5.40 5.80 5 12,600 0 100 0.0
PGS
55
55
51.90 55 51.90 400 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
20.8
20.8
20.86 20.86 20.41 800 0 0 0
PHC
3.9
3.9
3.88 4.03 3.88 15,600 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 0 0 0 0
PHP
37.5
37.5
37.40 37.50 36.50 157,400 0 0 0
PHR
33.4
33.4
33.59 33.65 32.67 341,500 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
14.3
14.3
14.68 14.68 14.03 2,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 500 0 0 0
PIT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
PIV
6
6
5.90 6.10 5.90 78,300 0 0 0
PJC
38.6
38.6
38.60 38.60 38.60 0 0 0 0
PJS
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PJT
8.9
8.9
8.91 8.91 8.91 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20
20
20.10 20.50 18.10 175,800 9,700 0 0.2
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
4.4
4.4
4.15 4.37 4.15 179,100 0 0 0
PLX
34.7
34.7
34.85 35.29 33.31 2,072,000 0 0 0
PMB
9.8
9.8
9.72 9.81 9.72 400 0 0 0
PMC
126.0
126.0
114.60 126.02 114.60 200 0 100 0.0
PMG
6.7
6.7
6.32 6.68 6.32 200 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 35.10 600 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 200 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
40.9
40.9
41.70 42.75 40.60 14,681,800 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 400 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
13.5
13.5
13.80 13.80 13.50 10,100 0 0 0
POT
21.6
21.6
21.56 21.56 21.56 0 0 0 0
POV
6.7
6.7
6.70 6.70 6.70 200 0 0 0
POW
14.1
14.1
13.90 14.10 13.40 11,243,100 0 0 0
PPC
9.0
9.0
9.08 9.11 8.95 136,900 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
24.5
24.5
24.67 24.67 24.29 24,500 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
9.2
9.2
9.21 9.21 9.21 100 0 0 0
PPT
15.4
15.4
15.30 15.40 15.10 306,900 0 0 0
PPY
6.7
6.7
6.20 6.70 6.20 2,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
10 10.90 10 2,300 0 0 0
PRE
29.3
29.3
27.36 29.92 27.36 23,900 0 900 0.0
PRO
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
PRT
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PSB
5.1
5.1
5 5.20 5 3,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.2
13.2
13.31 13.31 13 37,000 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 800 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.8
10.8
10.40 10.80 9.80 433,400 0 0 0
PSL
7.6
7.6
7.60 7.60 7.60 300 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 3,200 0 0 0
PTB
33.8
33.8
34.05 34.05 33.03 137,100 0 0 0
PTC
6.8
6.8
6.79 6.79 6.79 0 0 0 0
PTD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
23.3
23.3
23.30 23.30 23.30 0 0 0 0
PTL
2
2
1.95 2.01 1.94 120,500 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
8.5
8.5
8.60 8.60 8.50 2,100 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTV
5
5
5.30 5.30 4.90 21,000 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.9
1.9
2 2 1.80 102,700 0 0 0
PVB
23.3
23.3
23.20 23.30 22.20 68,100 500 1,800 0.0
PVC
13.2
13.2
13.10 13.70 12.50 554,900 0 0 0
PVD
19.9
19.9
19.65 19.90 18.30 5,220,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.90 5.90 5.60 76,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.5
65.5
64.56 65.97 64.56 32,800 400 4,600 -0.3
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
6.2
6.2
6 6.20 6 4,200 0 0 0
PVP
16.4
16.4
16.42 16.46 15.94 333,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.3
32.3
31.50 32.33 29.83 3,114,500 1,001,700 194,300 31.0
PVT
18.6
18.6
18.55 18.80 17.80 2,459,800 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
11.9
11.9
11.70 12 11.40 38,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
QCG
11.4
11.4
11.50 11.50 11.20 118,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
38.8
38.8
38.78 38.78 38.78 500 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 0 0 0 0
QNS
47.6
47.6
47.56 47.65 47.46 62,800 0 0 0
QNT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
15.8
15.8
15.81 15.81 15.81 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 1,000 0 0 0
QSP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
QST
28.5
28.5
28.50 28.50 28.50 100 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.1
11.1
11.30 11.30 11 237,400 0 0 0
RAL
79.6
79.6
79.64 79.64 79.64 200 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
4.9
4.9
3.80 4.90 3.80 200 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.3
11.3
10.20 11.30 10.20 16,200 0 0 0
REE
45.9
45.9
46.20 46.30 45.30 492,900 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.1
25.1
25.13 25.13 25.13 0 0 0 0
RYG
8.5
8.5
8.46 8.54 8.37 287,400 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
8.4
8.4
8.10 8.50 8.10 33,800 0 0 0
SAB
43.4
43.4
43.13 43.60 42.80 515,200 0 0 0
SAC
11.5
11.5
11.38 11.47 11.38 900 0 0 0
SAF
56.9
56.9
55 56.90 55 3,500 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.84 5.86 5.80 84,600 0 0 0
SAS
33.8
33.8
33.58 33.85 33.40 26,900 0 0 0
SAV
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
SB1
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SBA
26.0
26.0
26 26 25 14,400 0 0 0
SBB
20.4
20.4
20.39 20.39 20.39 2,000 0 0 0
SBD
7.2
7.2
7.22 7.22 6.94 1,200 0 0 0
SBG
12.4
12.4
12.25 12.45 12.10 91,600 0 0 0
SBH
38.5
38.5
38.60 38.70 38.50 1,200 0 0 0
SBL
4.9
4.9
5 5 4.90 400 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.6
4.6
4.70 4.70 4.50 677,600 0 0 0
SBT
21.1
21.1
21 21.15 20.90 802,800 0 0 0
SBV
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SCG
61
61
61 61.20 60.90 26,100 0 0 0
SCI
10.9
10.9
10.70 11 10.70 10,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
22.1
22.1
22.50 22.90 21.30 72,700 0 0 0
SCO
10
10
10 10 10 0 0 0 0
SCR
5.1
5.1
5.04 5.13 4.86 1,324,600 0 0 0
SCS
45.5
45.5
46.06 46.11 45.35 142,400 0 0 0
SD2
4.1
4.1
4.20 4.20 4.10 1,700 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.50 10.50 10.50 700 0 0 0
SDA
2.1
2.1
2 2.10 2 57,400 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
6.7
6.7
6.73 6.73 6.73 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.3
30.3
30.27 30.27 30.27 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
48.7
48.7
48.65 48.65 48.65 0 0 0 0
SEB
40.5
40.5
40.53 40.53 40.53 0 0 0 0
SED
15.2
15.2
15.30 15.30 15.20 2,800 0 0 0
SEP
18.6
18.6
18.10 18.60 18 14,200 0 0 0
SFC
16.8
16.8
16.80 16.80 16.80 200 0 0 0
SFG
10.0
10.0
10.02 10.02 10.02 6,300 0 0 0
SFI
27
27
25.60 27 25.60 2,800 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.7
12.7
13 13 12.70 5,400 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 100 0 0 0
SGI
9.5
9.5
10.60 10.60 9.50 300 0 0 0
SGN
55.4
55.4
55.40 55.50 54.50 3,100 0 0 0
SGP
20.8
20.8
21.10 21.10 20.30 28,500 0 0 0
SGR
10.2
10.2
10.54 10.58 10.08 74,500 0 0 0
SGS
12.5
12.5
12.47 12.47 12.47 0 0 0 0
SGT
11.7
11.7
11.80 12.25 11.70 11,700 0 0 0
SHA
3.9
3.9
3.90 3.99 3.54 21,200 0 0 0
SHB
12.7
12.7
12.50 12.70 12.45 44,944,200 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.4
7.4
6.70 7.40 6.70 600 0 0 0
SHI
14.2
14.2
14.45 14.45 14 104,300 0 0 0
SHN
8.8
8.8
8.80 8.80 8.10 487,000 1,100 0 0.0
SHP
32.3
32.3
32.30 32.30 32.30 500 0 0 0
SHS
16.2
16.2
16.13 16.33 15.37 23,079,600 1,204,800 601,900 9.7
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
48.1
48.1
49 49.15 47.90 103,500 0 0 0
SIV
40
40
40 40 40 2,000 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14
14
14 14.15 13.90 88,600 0 0 0
SJE
11.8
11.8
12 12 11.60 28,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 700 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
48
48
48.30 48.30 47.30 31,800 0 0 0
SKG
8.2
8.2
8.05 8.31 8.03 22,600 0 0 0
SKH
20.1
20.1
20.10 20.10 20.10 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
23.8
23.8
23.80 23.80 23.80 100 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
148.4
148.4
148.50 148.50 148.40 300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.7
38.7
38.60 39.15 38.50 23,100 0 0 0
SMC
10
10
10.05 10.10 9.88 247,300 0 0 0
SMN
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SMT
11.7
11.7
11.70 11.70 11.70 200 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
23.6
23.6
24.54 24.54 23.59 1,100 0 0 0
SP2
23
23
23.50 23.50 23 3,700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
7.53 8.50 7.50 9,900 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SRA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRB
1.6
1.6
1.50 1.60 1.50 5,000 0 0 0
SRC
39.7
39.7
39.70 39.70 39.70 0 0 0 0
SRF
7.0
7.0
7.05 7.05 7.05 400 0 0 0
SSB
16
16
15.80 16 15.65 2,057,800 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
6.9
6.9
7.20 7.20 6.90 900 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.0
20.0
19.58 19.98 18.94 34,764,700 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
2.8
2.8
2.85 2.85 2.79 51,900 0 0 0
STB
71.8
71.8
69.50 72.50 69.50 7,250,100 0 0 0
STC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
STD
5.9
5.9
5.90 5.90 5.90 500 0 0 0
STG
34.5
34.5
32.35 34.50 32.35 200 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 143,200 0 0 0
STK
8.8
8.8
8.80 8.99 8.51 23,200 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.0
18.0
18.03 18.03 18.03 1,800 0 0 0
SVD
4.3
4.3
4.16 4.30 4.16 400 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
3 3 2.70 589,900 0 0 0
SVT
9.4
9.4
9.40 9.40 9.31 1,200 0 0 0
SWC
24.6
24.6
24 24.60 24 300 0 0 0
SZB
39.5
39.5
39.90 39.90 39.36 11,500 0 0 0
SZC
19.1
19.1
19.35 19.35 18.78 394,400 0 0 0
SZE
6.9
6.9
6.94 6.94 6.94 1,500 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.8
26.8
26.22 26.80 26.16 13,200 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10
10
10.40 10.40 10 14,500 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
21.6
21.6
20.85 21.70 20.80 354,600 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.5
31.5
31.50 31.50 31.50 1,600 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.9
31.9
31.30 31.90 30.75 14,633,400 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
12.5
12.5
12.50 12.73 11.91 6,776,700 0 0 0
TCI
10.4
10.4
10.25 10.40 10.10 28,000 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
30.15 30.15 29.90 8,700 0 0 0
TCM
19.6
19.6
19.75 19.85 19.30 886,700 0 0 0
TCO
10.7
10.7
10.75 11 10.50 112,700 0 0 0
TCR
2.3
2.3
2.27 2.27 2.27 0 0 0 0
TCT
18.2
18.2
18.15 18.15 18.15 200 0 0 0
TCW
29.1
29.1
29.30 29.30 29 1,500 0 0 0
TCX
43.5
43.5
42.50 43.50 41.65 2,859,000 0 0 0
TD6
6.5
6.5
6.50 6.50 6.30 26,000 0 0 0
TDB
40
40
40 40 40 200 0 0 0
TDC
7.6
7.6
7.53 7.59 7.10 309,900 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.38 2.40 2.35 27,000 0 0 0
TDH
3.4
3.4
3.54 3.54 3.40 44,400 0 0 0
TDM
58.3
58.3
61.40 61.50 58.10 642,200 0 0 0
TDP
26.2
26.2
26.14 26.18 25.77 178,800 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 10,500 0 0 0
TDW
46.3
46.3
46.25 46.25 46.25 0 0 0 0
TED
66.5
66.5
66.50 66.50 66.50 200 0 0 0
TEG
5.8
5.8
5.90 5.90 5.60 4,100 0 0 0
TET
45
45
45 45 45 0 0 0 0
TFC
42.8
42.8
42.79 42.79 42.79 800 0 0 0
TGP
4.8
4.8
5.10 5.10 4.80 800 0 0 0
TH1
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THB
8.5
8.5
8.55 8.55 8.55 0 0 0 0
THD
131.9
131.9
138 138 128 9,600 0 200 0.0
THG
30
30
30.50 30.50 29.80 44,600 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.80 7.90 7.70 18,100 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.6
16.6
16.55 16.55 16.55 0 0 0 0
TID
18.8
18.8
18.80 18.89 18.80 18,400 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.1
6.1
6.10 6.10 5.90 269,000 36,500 14,000 0.1
TIN
101.5
101.5
103.90 103.90 101.50 12,300 0 0 0
TIP
16.4
16.4
16.53 16.58 16.34 25,800 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 14,100 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
8.8
8.8
8.80 8.90 8.80 2,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
8.4
8.4
8.40 8.43 8.39 185,600 0 0 0
TLG
47.8
47.8
48 48 47.65 81,400 0 0 0
TLH
4.2
4.2
4.30 4.31 4.12 142,800 0 0 0
TLP
6.6
6.6
6 6.60 6 3,700 0 0 0
TMB
50.5
50.5
51 51 50.50 2,400 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
45.1
45.1
45.05 45.15 45.05 2,200 0 0 0
TMS
34.7
34.7
34.91 34.91 32.56 3,500 0 0 0
TMT
11.1
11.1
11 11.10 11 1,400 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 400 0 0 0
TN1
12.7
12.7
12.72 12.81 12.28 1,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
16.8
16.8
17.00 17.00 16.15 992,900 149,300 29,800 2.1
TNH
8.2
8.2
8.20 8.24 8.17 109,400 0 0 0
TNI
5.8
5.8
5.70 5.90 5.60 911,600 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
9.9
9.9
9.20 10.05 9.20 9,700 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.9
170.9
171.36 171.85 168.87 18,300 0 0 0
TOT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.9
12.9
12.80 13.01 12.63 14,125,400 0 0 0
TPC
9.7
9.7
9.70 9.70 9.70 100 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
39.0
39.0
39.00 39.00 38.66 7,600 0 0 0
TRC
18.7
18.7
18.74 18.74 18.50 14,000 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.3
11.3
11.40 11.40 11.20 5,300 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 4,900 0 0 0
TSA
15.4
15.4
15.45 15.45 15.25 147,200 0 0 0
TSB
20.2
20.2
22.60 22.60 20.10 4,800 200 2,600 0.0
TSC
2.1
2.1
2.12 2.15 2.08 143,000 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.5
19.5
19.50 19.50 19.50 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.5
11.5
11.50 11.50 11.30 8,800 0 0 0
TTA
11.6
11.6
11.50 11.55 11.30 52,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
107.4
107.4
107.43 107.43 107.43 600 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.0
2.0
2 2.02 1.96 336,000 0 0 0
TTG
12.5
12.5
12.50 12.50 12.50 2,400 0 0 0
TTH
2.5
2.5
2.70 2.70 2.50 371,600 20,000 0 0.1
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.1
13.1
12.90 13.10 12.80 18,200 0 0 0
TTS
8.4
8.4
8.40 8.40 8.40 200 0 0 0
TTT
31.6
31.6
31.60 31.60 31.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
19.4
19.4
20.40 20.40 19.10 77,700 0 0 0
TV2
26.5
26.5
26.05 26.85 25.80 121,200 0 0 0
TV3
14.9
14.9
13.82 14.89 13.82 500 0 0 0
TV4
13.3
13.3
13.50 13.50 13.30 1,100 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
7.5
7.5
7.57 7.57 7.20 9,700 0 0 0
TVC
8.6
8.6
8.60 8.60 8.30 35,800 16,300 0 0.1
TVD
9.1
9.1
9 9.10 8.90 43,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
10.2
10.2
10.06 10.15 9.09 1,133,100 0 0 0
TVS
13.9
13.9
13.83 14.21 13.64 606,900 0 0 0
TVT
15.5
15.5
15.45 15.45 15.45 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.8
16.8
17 17 16.60 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 2.90 2.70 7,000 0 0 0
UDJ
5.9
5.9
6.13 6.22 5.85 9,000 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58.6
58.6
58.60 58.60 58.60 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 0 0 0 0
UPC
28.6
28.6
29.60 29.60 25 300 0 0 0
UPH
4.5
4.5
4.50 4.50 4.50 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 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.4
5.4
5.70 5.70 5.40 46,700 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.6
10.6
10.55 10.65 10.35 920,000 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 1,000 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 0 0 0 0
VBB
14.5
14.5
14.70 14.70 14.45 182,600 0 0 0
VBC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
5
5
5 5 5 300 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VC2
4.1
4.1
4.10 4.20 4.10 44,700 0 0 0
VC3
24.5
24.5
24.65 24.65 24.37 1,375,300 27,700 20,500 0.2
VC6
21.3
21.3
21.30 21.30 21.30 200 0 0 0
VC7
7.7
7.7
7.70 7.90 7.60 62,700 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 12,200 0 0 0
VCA
6.1
6.1
6.08 6.08 6.08 0 0 0 0
VCB
58.9
58.9
58.61 59.31 57.92 3,349,700 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 1,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.6
293.6
293.60 293.60 293.60 100 0 0 0
VCG
17.4
17.4
17.60 17.80 16.85 4,123,600 0 0 0
VCI
21.9
21.9
22.45 22.60 21.05 14,094,000 0 0 0
VCK
32
32
31.85 32 31 3,089,500 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.3
23.3
23.80 23.80 23.30 6,700 0 0 0
VCR
42
42
42 42 42 200 0 0 0
VCS
34
34
34.40 34.50 33.60 48,900 0 1,000 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDN
27.9
27.9
27.90 27.90 27.90 300 0 0 0
VDP
36.9
36.9
36.93 36.93 36.93 0 0 0 0
VDS
13.8
13.8
14 14.10 13.20 2,873,800 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 2,500 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
2.90 2.90 2.90 4,900 0 0 0
VEA
34.5
34.5
34.70 34.70 34.20 244,500 0 0 0
VEC
26.8
26.8
24.50 26.90 24.50 12,900 0 0 0
VEF
76.8
76.8
77 77.10 74 7,000 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.5
13.5
13.80 14 13.50 1,200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.3
46.3
46.50 46.50 46.30 1,200 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.3
10.3
10.40 10.40 10 554,500 28,100 38,200 -0.1
VGC
39.3
39.3
38.29 39.46 38.29 348,100 0 0 0
VGG
37.9
37.9
38.20 38.20 37.90 5,400 0 0 0
VGI
78.6
78.6
79.37 79.37 76.87 285,900 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.6
26.6
26.70 26.70 26.50 20,600 0 0 0
VGR
92.5
92.5
89.23 93.53 89.23 6,300 0 0 0
VGS
19.8
19.8
20.20 20.20 19.30 139,400 4,000 0 0.1
VGT
11.0
11.0
10.92 11.02 10.82 464,000 0 0 0
VGV
44.3
44.3
44.29 44.29 44.29 0 0 0 0
VHC
56.7
56.7
56.50 57 56 221,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3 3.10 3 100,400 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 107,300 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VHM
71.4
71.4
66.75 71.40 66.75 4,671,100 0 0 0
VIB
14.1
14.1
14.02 14.25 13.79 7,446,700 0 0 0
VIC
223
223
212 223 212 4,074,700 0 0 0
VID
4.7
4.7
4.65 4.65 4.65 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.50 15.70 14.90 6,600 0 0 0
VIG
4.4
4.4
4.40 4.40 4.20 144,100 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.1
10.1
10.15 10.15 10.05 329,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.7
27.7
27.70 27.70 27.70 100 0 0 0
VIW
26.4
26.4
26.40 26.50 25 314,700 0 0 0
VIX
13.4
13.4
13.14 13.86 12.57 54,802,500 0 0 0
VJC
132.5
132.5
130 132.80 129.80 932,800 0 0 0
VKC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VLA
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VLB
47.9
47.9
48 48 47.20 21,100 0 0 0
VLC
12.1
12.1
12.20 12.20 12 39,400 0 0 0
VLG
6.5
6.5
7.45 7.45 6.50 2,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.6
14.6
14.70 14.70 14.10 500 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.10 4 200 0 0 0
VMD
14.5
14.5
14.45 14.45 14.20 300 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
48.2
48.2
50 50 48.20 800 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.7
14.7
14.90 14.90 14.70 300 0 0 0
VNB
13.7
13.7
13.60 13.80 13.50 4,400 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 1,000 0 0 0
VND
17.7
17.7
17.15 17.70 16.50 24,205,900 0 0 0
VNE
2.7
2.7
2.70 2.80 2.60 454,300 0 0 0
VNF
13
13
13.40 13.40 13 8,600 0 0 0
VNG
6.4
6.4
6.10 6.40 5.94 3,300 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 0 0 0 0
VNL
19.1
19.1
18.90 19.10 18.80 15,200 0 0 0
VNM
56.2
56.2
56.10 56.30 55.30 1,991,100 0 0 0
VNP
17
17
17.20 17.20 16.70 29,400 0 0 0
VNR
17.7
17.7
17.83 17.92 17.74 9,600 0 100 0.0
VNS
7.9
7.9
7.55 7.90 7.55 1,800 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
420
420
440 440 420 400 0 0 0
VOS
10.6
10.6
10.77 10.77 10.26 721,800 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.3
25.3
25.15 25.58 24.41 22,414,600 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.8
20.8
21.40 21.40 20.80 19,900 0 0 0
VPG
2.0
2.0
1.88 1.96 1.79 422,300 0 0 0
VPH
3.5
3.5
3.30 3.47 3.30 14,500 0 0 0
VPI
56.3
56.3
56.27 56.82 54.09 1,610,300 0 0 0
VPL
81.9
81.9
81 81.90 80.20 806,100 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 600 0 0 0
VPS
8.6
8.6
8.54 8.64 8.54 7,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.7
26.7
26.10 26.70 25.10 1,257,100 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.7
12.7
12.50 12.85 12.20 5,100 0 0 0
VRE
25.1
25.1
24.80 25.30 24.55 6,194,700 0 0 0
VRG
14
14
14 14 14 1,600 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 400 0 0 0
VSC
15.2
15.2
14.90 15.40 14.40 6,622,900 0 0 0
VSE
7.7
7.7
7.69 7.69 7.69 100 0 0 0
VSF
32
32
28.50 32.70 28.50 50,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
40.92 40.97 40.83 3,900 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
13.5
13.5
13.50 13.50 13.50 2,000 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 300 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.7
11.7
11.71 11.71 11.71 5,100 0 0 0
VTC
9.9
9.9
9.97 9.97 9.89 1,700 0 0 0
VTD
4.6
4.6
4.80 5 4.50 65,400 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
37.5
37.5
37.45 37.45 36.99 9,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.30 10.35 10.15 64,800 0 0 0
VTP
51.4
51.4
51.20 51.50 48.30 549,800 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.2
10.2
10.40 10.40 10.10 4,600 0 0 0
VTV
13.7
13.7
13.70 14 13.60 20,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.10 986,900 58,700 300 1.2
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
85.4
85.4
82.10 86.40 82 349,000 0 0 0
VW3
9
9
9 9 9 5,400 0 0 0
VWS
21
21
21 21 21 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
298
298
298 298 298 0 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 100 0 0 0
WSS
6.5
6.5
6.40 6.50 6.20 44,200 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 5,000 0 0 0
XMC
10.5
10.5
9.70 10.90 9.70 15,900 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 0 0 0 0
YEG
8.1
8.1
8.16 8.24 7.88 926,600 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
288.3
288.3
290.69 291.57 280.66 72,758,531 4,329,301 2,651,713 41.4
127.1
127.1
126.93 128.37 126.42 0 513,817 280,810 -1.9
1,941.7
1,941.7
1,907.34 1,942.81 1,897.10 318,049,100 42,431,765 49,685,741 48.6
1,804.2
1,804.2
1,772.52 1,804.47 1,757.42 715,771,200 95,561,723 99,614,973 -25.7

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