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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/07/2026

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 17/07/2026

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
6.90 6.94 6.85 521,300 0 187,200 -1.3
AAH
2.3
2.3
2.40 2.40 2.30 457,000 0 0 0
AAM
6.5
6.5
6.63 6.63 6.50 19,900 0 0 0
AAN
15.6
15.6
15.60 15.75 15.40 65,200 0 0 0
AAS
8
8
8.10 8.20 8 683,800 0 0 0
AAT
2.7
2.7
2.63 2.70 2.63 28,100 0 15,000 0.0
AAV
6.6
6.6
6.80 6.80 6.50 329,700 0 0 0
ABB
17.4
17.4
17.70 17.70 17.30 1,084,200 0 0 0
ABC
10.3
10.3
10.20 10.30 10.20 6,500 0 0 0
ABI
19
19
19 19.10 18.50 79,600 800 0 0.0
ABR
11.4
11.4
11.40 11.40 11.40 300 0 0 0
ABS
3.2
3.2
2.99 3.21 2.96 675,800 0 0 0
ABT
50.9
50.9
50 50.90 50 3,300 0 0 0
ABW
14.3
14.3
14.30 14.70 14.20 377,800 0 200 0.0
ACB
23.6
23.6
23.80 23.85 23.35 10,238,300 1,182,100 2,951,100 -41.6
ACC
7.5
7.5
7.47 7.47 7.47 17,800 0 0 0
ACE
35.2
35.2
35.17 35.17 35.17 100 0 0 0
ACG
33.5
33.5
32.55 33.45 32.50 300 0 0 0
ACL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ACM
0.6
0.6
0.50 0.60 0.40 458,500 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ACV
41.5
41.5
41.50 42 41.40 176,000 3,900 15,600 -0.5
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 0 0 0 0
ADP
23.1
23.1
23.10 23.10 23.10 0 0 0 0
ADS
7.8
7.8
7.62 7.84 7.41 68,500 0 100 0.0
AFX
9.9
9.9
10.05 10.10 9.90 80,700 0 0 0
AG1
11
11
11 11 11 500 0 0 0
AGF
2
2
2 2 2 7,900 0 0 0
AGG
10.4
10.4
10.41 10.41 10.27 89,000 0 0 0
AGM
2
2
2.20 2.20 2 10,900 0 0 0
AGP
32.6
32.6
33.90 33.90 32.60 1,200 0 0 0
AGR
13.3
13.3
13.49 13.63 13.30 247,300 200 53,600 -0.8
AGX
142.0
142.0
141.99 141.99 141.99 0 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
AIG
41.8
41.8
42.29 42.63 41.77 22,700 0 0 0
ALC
21.6
21.6
21.60 21.60 21.60 13,600 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 900 0 0 0
ALV
6.8
6.8
6.80 6.90 6.80 1,600 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
14
14
14 14 14 6,400 0 0 0
AMS
6.6
6.6
6.62 6.72 6.52 59,200 0 0 0
AMV
1.3
1.3
1.40 1.40 1.30 250,200 0 0 0
ANI
54.9
54.9
53.40 54.90 53.40 300 0 0 0
ANT
24.7
24.7
25.40 25.40 24.60 7,300 0 0 0
ANV
18.1
18.1
18.15 18.50 18.10 297,500 2,000 35,500 -0.6
APC
6
6
6 6 6 600 0 0 0
APF
47.3
47.3
46.50 47.50 46.40 21,800 0 0 0
APG
4.9
4.9
5.01 5.03 4.91 140,300 100 5,600 0.0
APH
5.5
5.5
5.47 5.49 5.45 98,400 0 0 0
API
6
6
6.10 6.10 5.90 24,300 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 700 0 0 0
APS
6.6
6.6
6.60 6.70 6.40 232,600 0 3,300 0.0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6.2
6.2
6.14 6.20 6.09 435,200 21,800 19,500 0.0
ASP
9.3
9.3
9.24 9.79 9.24 190,400 400 2,300 0.0
AST
63
63
61.10 63 61.10 2,700 300 0 0.0
ATA
0.4
0.4
0.40 0.40 0.40 66,800 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
41.2
41.2
41.21 41.21 41.21 1,800 0 0 0
AVG
8.4
8.4
8.30 8.40 8.20 10,100 0 0 0
BAB
11.3
11.3
11.20 11.30 10.90 2,000 0 0 0
BAF
29.8
29.8
29.60 29.75 29.45 644,900 131,400 34,700 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
8
8
8 8 8 0 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.1
11.1
11.10 11.10 11.10 300 0 0 0
BCA
19.5
19.5
20.90 20.90 18.80 9,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.7
6.7
6.70 6.70 6.70 1,400 0 0 0
BCE
5.7
5.7
5.54 5.95 5.54 3,392,000 300 0 0.0
BCF
37.1
37.1
37.02 37.11 37.02 200 0 0 0
BCM
44
44
44.25 44.65 41.80 250,800 6,800 24,900 -0.8
BCP
10.6
10.6
10 10.60 10 2,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.9
30.9
30.50 30.90 29 7,700 0 0 0
BDT
8.6
8.6
8.30 8.60 8.30 600 0 0 0
BDW
22.2
22.2
22.21 22.21 22.21 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
51.5
51.5
51.84 52.31 51.09 141,000 0 16,600 -0.9
BGE
3.1
3.1
2.80 3.10 2.80 156,900 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.1
19.1
19.10 19.10 19.10 0 0 0 0
BHI
8.5
8.5
8.50 8.50 8.50 100 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 3,000 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
20.8
20.8
20.83 20.83 20.73 8,000 1,000 1,000 0
BID
36.3
36.3
36.50 36.55 36.22 1,911,700 263,900 355,100 -3.5
BIG
4.9
4.9
5.10 5.30 4.80 575,000 0 0 0
BIO
12.9
12.9
12.70 12.90 12.70 1,000 0 0 0
BKC
14.0
14.0
14.14 14.77 13.99 3,600 0 0 0
BKG
2.2
2.2
2.22 2.24 2.19 63,600 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 2,100 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21
21
21 21 21 100 0 0 0
BMC
12.1
12.1
12.10 12.45 12 8,700 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
13.2
13.2
13.03 13.27 13.03 42,100 0 8,000 -0.1
BMJ
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
151.6
151.6
150.50 151.60 149 89,000 36,700 23,600 2.0
BMS
13.8
13.8
13.90 13.90 13.60 134,600 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
3.5
3.5
3.60 3.60 3.50 106,200 0 0 0
BNW
25.7
25.7
25.60 34.50 25.60 48,200 0 0 0
BOT
1.5
1.5
1.70 1.70 1.50 414,500 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 2,400 0 0 0
BQP
16.2
16.2
15.70 16.20 15.70 1,000 0 0 0
BRC
11.2
11.2
11.06 11.25 10.97 2,200 0 0 0
BRR
16.0
16.0
16.01 16.01 16.01 0 0 0 0
BRS
23.8
23.8
21.35 23.79 19.75 2,900 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
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BSI
32.1
32.1
32 32.75 32 233,800 0 31,300 -1.0
BSL
14
14
14.50 14.50 13.60 3,100 0 0 0
BSP
15
15
15.50 15.50 15 2,200 0 0 0
BSQ
16
16
16.20 16.20 16 300 0 0 0
BSR
24.6
24.6
25.76 25.76 24.52 7,346,100 682,000 2,254,800 -39.8
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
4.7
4.7
4.70 4.70 4.70 700 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
19.45 20.00 19.45 3,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
7.4
7.4
7.41 7.46 7.38 1,400 0 0 0
BTS
5
5
5 5 5 100 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
13.9
13.9
13.90 13.90 13.90 0 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 8,000 0 0 0
BVH
60
60
60.70 61.30 59.70 312,000 33,400 80,100 -2.8
BVL
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BVN
16.9
16.9
17 17 16.90 1,100 0 0 0
BVS
31.1
31.1
33.50 33.60 31.10 1,223,900 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
44.3
44.3
44.57 44.72 44.23 83,300 700 5,900 -0.2
BWS
33.2
33.2
33.30 33.30 33.20 3,100 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
16.70 16.70 15.75 5,300 1,700 200 0.0
C47
9.2
9.2
9.20 9.36 9.20 12,500 0 0 0
C4G
6.3
6.3
6.40 6.40 6.30 111,800 0 0 0
C69
19.7
19.7
20.30 20.50 19.50 769,800 25,500 87,900 -1.3
C92
3.6
3.6
3.60 3.60 3.60 2,300 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 26,800 0 0 0
CAG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
49.6
49.6
47.80 50 47.30 72,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
15 15 14.70 13,900 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.6
23.6
23.80 23.80 23.60 600 0 0 0
CC1
32.3
32.3
28.95 32.86 28.10 1,900 0 0 0
CCA
13
13
13 13 13 0 0 0 0
CCC
7.2
7.2
6.96 7.20 6.96 900 0 0 0
CCI
17.9
17.9
17.90 17.90 17.90 100 0 0 0
CCL
4.1
4.1
4.15 4.18 4.10 34,400 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 0 0 0 0
CCR
14
14
14.20 14.20 14 3,300 0 0 0
CCS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.6
18.6
18.70 18.70 18.35 105,300 400 3,400 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26
26
25.50 26 25.50 3,100 400 0 0.0
CDO
1.3
1.3
1.30 1.30 1.30 1,000 0 0 0
CDP
11.8
11.8
12.60 12.60 11.80 200 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 100 0 0 0
CEN
1.6
1.6
1.60 1.70 1.60 5,600 0 0 0
CEO
13.1
13.1
13.40 13.80 13 3,049,400 10,000 81,900 -1.0
CET
4.1
4.1
4.10 4.10 4.10 100 0 0 0
CFM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.7
25.7
25.73 26.01 25.73 4,500 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CIG
7.2
7.2
7.40 7.40 7.01 63,900 0 0 0
CII
15.4
15.4
16.05 16.05 15.35 4,458,500 52,700 5,100 0.7
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 53.07 52.99 4,200 0 0 0
CKD
22.3
22.3
22.40 22.40 22.30 1,500 0 0 0
CKG
6.5
6.5
6.40 6.48 6.28 25,900 4,600 0 0.0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
53
53
53 53.40 53 2,100 0 0 0
CLH
20.4
20.4
20 20.40 20 900 0 0 0
CLI
26.5
26.5
26.60 26.70 26.30 41,100 0 0 0
CLL
27.6
27.6
27.31 27.59 27.27 4,100 0 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
13.60 14.10 13.40 18,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 300 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 16,200 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
26.1
26.1
25.90 26.20 25.50 75,200 200 3,700 -0.1
CMI
1.1
1.1
1.10 1.10 1.10 1,400 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.9
17.9
17.90 17.90 17.90 100 0 0 0
CMN
22.1
22.1
22.10 22.30 22 4,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.10 6.40 6.10 44,300 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 5.32 5.20 16,600 0 600 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.8
30.8
30.80 30.80 30.80 100 0 0 0
CNG
21.0
21.0
20.10 21 20 17,800 200 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
29.8
29.8
29.90 30 29.50 26,900 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 700 0 0 0
CRC
6
6
6 6 5.96 242,500 0 8,200 0.0
CRE
6.8
6.8
6.80 6.80 6.70 95,700 1,700 0 0.0
CRV
25.5
25.5
25.45 25.50 25.45 500 0 0 0
CSC
11.3
11.3
11.10 11.30 10.70 52,300 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 300 0 300 0.0
CSM
13.7
13.7
14.15 14.15 13.70 277,000 12,100 1,100 0.2
CST
10
10
10.60 10.60 10 3,100 0 0 0
CSV
23.8
23.8
25.05 25.10 23.80 419,900 10,000 34,300 -0.6
CT3
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
15.5
15.5
15.47 15.47 15.47 100 0 0 0
CTD
63.5
63.5
66 66.20 63.50 426,800 1,800 144,200 -9.2
CTF
17.1
17.1
17.40 17.40 16.75 279,900 2,400 4,100 0.0
CTG
31.5
31.5
31.76 31.86 31.47 3,654,100 52,200 1,585,800 -49.1
CTI
17.5
17.5
17.27 17.55 17.23 87,600 500 5,700 -0.1
CTP
7.5
7.5
7.50 8 7.10 67,400 0 0 0
CTR
69.5
69.5
70 70 69 111,600 41,300 27,400 1.0
CTS
26.1
26.1
27.20 27.95 26.10 2,461,600 69,700 196,800 -3.5
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 500 0 0 0
CTX
5
5
5.20 5.20 5 17,200 0 0 0
CVN
1.4
1.4
1.60 1.60 1.40 221,700 0 0 0
CVT
25.6
25.6
25.10 25.60 25.10 2,900 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.7
11.7
11.69 11.69 11.69 0 0 0 0
D2D
24.3
24.3
24.52 24.56 24.31 14,600 700 1,200 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.7
2.7
2.75 2.81 2.70 60,600 0 0 0
DAS
9.6
9.6
9.60 9.60 9.60 500 0 0 0
DAT
8.0
8.0
7.55 7.99 7.55 300 0 0 0
DBC
17.5
17.5
17.70 17.75 17.45 1,238,600 22,400 319,100 -5.2
DBD
47.9
47.9
48.00 48.00 47.86 3,300 0 300 0.0
DBM
26.8
26.8
26.86 26.86 26.77 500 0 0 0
DBT
12.5
12.5
12.10 13 12.10 10,300 0 0 0
DC1
6
6
6 6 6 100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
7.0
7.0
6.97 6.98 6.93 41,400 400 1,000 0.0
DCF
31.2
31.2
31.20 31.20 31.20 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.3
38.3
38.35 38.35 38 924,500 0 0 0
DCM
31.7
31.7
32.40 32.40 31.65 1,103,900 13,600 356,900 -10.9
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.60 0.70 0.60 168,200 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 10,800 0 0 0
DCV
134.3
134.3
134.30 134.30 134.30 0 0 0 0
DDB
9.9
9.9
9.90 9.90 9.60 6,200 0 0 0
DDG
1
1
1 1.10 1 438,700 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 100 0 0 0
DDN
10.7
10.7
10.30 10.70 10.30 11,700 0 0 0
DDV
21.2
21.2
21.20 21.50 21 109,900 0 0 0
DFC
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DFF
0.5
0.5
0.50 0.60 0.40 250,100 0 0 0
DGC
40.0
40.0
40.14 40.14 39.43 173,400 16,000 24,000 -0.4
DGT
3.5
3.5
3.50 3.60 3.50 28,200 0 0 0
DGW
36.6
36.6
37.56 37.56 36.43 321,100 157,500 46,800 4.2
DHA
48.3
48.3
46.65 48.90 46.65 9,400 1,300 1,800 0.0
DHB
10.8
10.8
10.30 10.80 10.30 1,900 0 0 0
DHC
30.9
30.9
31.28 31.28 30.74 60,700 22,000 24,700 -0.1
DHD
27.8
27.8
27.80 27.80 27.70 6,200 0 0 0
DHG
87.2
87.2
87.37 87.66 87.09 2,800 0 500 0.0
DHM
7.3
7.3
7.28 7.31 7.28 275,500 0 0 0
DHN
18.7
18.7
17.53 18.73 17.53 1,200 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
56.6
56.6
56.64 57.18 56.36 15,100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 128,000 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.4
11.4
11.75 11.93 11.37 5,569,900 328,000 358,700 -0.4
DIH
7.3
7.3
7.30 7.30 7.30 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 400 0 0 0
DL1
4.7
4.7
4.70 4.80 4.60 104,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.46 2.49 2.46 530,300 800 128,400 -0.3
DLR
12
12
12 12 12 900 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
54.6
54.6
54.05 54.62 54.05 3,000 0 3,000 -0.2
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 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.7
7.7
7.80 7.80 7.70 300 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 100 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 100 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.2
31.2
31.21 31.21 31.21 3,300 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 0 0 0 0
DP1
26.4
26.4
26.37 26.37 26.37 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.6
61.6
62 62.80 61.10 8,400 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
DPG
30.1
30.1
31.90 31.90 30.10 418,600 17,600 4,500 0.4
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
22.0
22.0
22.19 22.19 21.68 1,586,400 30,600 488,000 -10.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
37.75 37.80 37.40 93,000 0 10,800 -0.4
DQC
9.9
9.9
9.60 9.88 9.55 13,300 0 0 0
DRC
11
11
11.05 11.15 11 39,900 0 1,000 0.0
DRG
8.0
8.0
8.04 8.04 8.04 0 0 0 0
DRH
1.7
1.7
1.72 1.72 1.67 160,800 0 5,400 0.0
DRI
12.2
12.2
12.31 12.31 12.13 72,100 0 0 0
DRL
42.5
42.5
42.50 42.74 42.50 3,400 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
DSC
11.7
11.7
11.80 11.90 11.70 10,200 0 100 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.6
22.6
22.65 22.75 22.55 430,900 0 48,800 -1.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.8
13.8
13.80 14 13.70 25,000 0 0 0
DSN
37
37
37.10 37.20 37 2,200 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
10.5
10.5
10.40 10.60 9.70 61,000 0 0 0
DTA
3.5
3.5
3.47 3.47 3.47 1,100 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 1,700 0 0 0
DTD
13.7
13.7
14 14 13.50 90,000 600 19,200 -0.3
DTG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 2,000 0 0 0
DTK
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DTL
10
10
10 10 10 500 0 0 0
DTP
74.4
74.4
74.40 74.40 74.40 0 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1.10 0.90 143,100 0 0 0
DVM
5.9
5.9
5.90 6 5.80 28,600 0 0 0
DVN
18.5
18.5
18.52 18.61 18.52 1,500 0 0 0
DVP
70.6
70.6
70.93 71.12 70.35 5,300 0 200 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
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
12.2
12.2
12.25 12.25 11.90 5,863,900 1,300 469,900 -5.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
12.70 13.20 12.60 192,900 3,800 0 0.0
DXS
6.7
6.7
6.85 6.94 6.62 1,189,800 10,000 241,600 -1.6
DXV
3.7
3.7
3.70 3.70 3.70 200 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
10.4
10.4
10.40 10.40 10.40 200 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
19
19
19.05 19.05 18.65 2,292,800 3,400 372,100 -6.9
EIC
19
19
19 19 18.80 6,000 0 0 0
EID
20.2
20.2
20.20 20.20 20.20 100 0 0 0
EIN
1.9
1.9
1.90 1.90 1.90 6,500 0 0 0
ELC
15.8
15.8
15.69 15.88 15.44 103,200 2,500 26,900 -0.4
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.5
17.5
17.52 17.52 17.52 0 0 0 0
EVE
8.6
8.6
8.94 8.94 8.57 2,100 100 1,000 0.0
EVF
12.7
12.7
12.75 12.75 12.50 922,800 800 1,100 0.0
EVG
5.0
5.0
4.92 5.17 4.92 483,400 1,300 28,300 -0.1
EVS
6.4
6.4
6 6.40 6 983,300 0 0 0
F88
74.3
74.3
74.90 75 73.70 58,900 0 0 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
3.1
3.1
3.10 3.20 3.10 11,900 1,000 0 0.0
FCN
11.2
11.2
11.30 11.30 11 177,500 0 54,800 -0.6
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.4
22.4
21 22.40 21 300 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
15.1
15.1
15.10 15.30 15.10 1,300 0 0 0
FID
1.5
1.5
1.40 1.50 1.40 77,200 0 0 0
FIR
4.9
4.9
4.88 4.96 4.88 12,400 0 1,400 0.0
FIT
3.4
3.4
3.41 3.46 3.37 166,100 0 0 0
FMC
33.9
33.9
33.85 33.90 33.75 22,900 0 0 0
FOC
62.8
62.8
61.97 63.09 61.97 17,200 0 100 0.0
FOX
67.3
67.3
66.30 69 66.30 16,600 0 0 0
FPT
60.9
60.9
62.09 62.18 60.91 3,987,800 478,200 638,900 -10.9
FRC
25
25
25 25 25 8,900 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
111.8
111.8
111.60 111.80 109 222,400 50,100 80,200 -3.4
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
38.2
38.2
38.16 38.61 38.16 700 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 431,600 0 0 0
FTS
24.2
24.2
25 25.35 24.20 904,900 24,900 167,900 -3.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.4
9.4
9.70 9.70 9.30 8,800 0 0 0
GAS
74.0
74.0
75.22 75.22 73.86 569,800 22,700 206,200 -14.0
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
19
19
19.10 19.20 18.90 32,900 0 0 0
GDA
11.8
11.8
11.81 11.81 11.72 38,100 0 0 0
GDH
8
8
8 8.30 7.70 17,600 0 0 0
GDT
16
16
16 16.15 16 7,300 0 300 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
80.7
80.7
81.65 83.53 80.36 891,500 37,700 101,900 -5.3
GEG
12.8
12.8
13.10 13.10 12.80 119,500 100 0 0.0
GEL
27.1
27.1
27.45 27.45 26.45 1,051,200 113,100 251,700 -3.7
GER
7.3
7.3
7.30 7.30 7.30 100 0 0 0
GEX
25
25
25.40 25.55 24.50 4,995,700 159,000 1,094,500 -23.4
GGG
2.1
2.1
2.70 2.70 2.10 17,000 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.5
24.5
24.55 24.80 24.50 30,700 4,000 0 0.1
GIC
12.9
12.9
12.30 12.90 12.30 400 100 100 0
GIL
7.8
7.8
8.45 8.57 7.84 679,500 10,300 0 0.1
GKM
1.4
1.4
1.50 1.50 1.30 58,400 600 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
4.90 4.90 4 400 0 0 0
GMD
51.7
51.7
52.67 52.67 50.93 990,500 50,900 561,700 -39.6
GMH
7.2
7.2
6.77 7.16 6.77 200 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
22.8
22.8
26.80 26.80 22.80 2,100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 1,700 0 0 0
GSM
26.5
26.5
26.95 26.95 26.50 4,600 0 0 0
GSP
9.8
9.8
9.91 9.91 9.77 29,800 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
GTD
128.1
128.1
128.10 128.10 128 700 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.7
29.7
30.40 30.40 29.60 805,000 25,400 281,800 -7.7
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 9.20 700 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
14.6
14.6
14.50 14.55 14.40 1,644,700 13,100 113,500 -1.4
HAH
46.2
46.2
47.50 47.50 46.10 267,700 7,300 52,300 -2.1
HAM
45
45
45 45 45 300 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HAP
7.2
7.2
6.90 7.23 6.90 92,000 0 10,000 -0.1
HAR
3.1
3.1
3.09 3.13 3.07 42,200 0 0 0
HAS
7.7
7.7
7.72 7.72 7.72 11,500 0 11,500 -0.1
HAT
25.7
25.7
25.70 25.70 25.70 200 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.1
9.1
9.20 9.20 9.06 63,600 0 1,500 0.0
HBC
4.6
4.6
4.70 4.70 4.60 697,200 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 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.30 3,100 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
22.3
22.3
21.09 22.31 21.09 11,300 0 0 0
HCD
6.7
6.7
6.50 6.69 6.50 16,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.4
25.4
25 26.30 25 8,596,000 411,600 560,800 -3.8
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.2
8.2
8.10 8.20 8.10 1,500 0 0 0
HD6
8.4
8.4
8.50 8.50 8.30 5,200 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HDB
21.8
21.8
21.68 21.92 21.48 9,883,200 1,271,200 1,660,400 -10.4
HDC
13.2
13.2
13.65 13.80 13.20 1,065,600 0 100,300 -1.4
HDG
17.8
17.8
18.10 18.30 17.80 954,800 10,400 232,700 -4.0
HDM
33
33
33 33 33 0 0 0 0
HDP
25.5
25.5
25.30 25.60 25.20 10,200 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 2,700 0 0 0
HEJ
19.2
19.2
19.20 19.20 19.20 100 0 0 0
HEP
11.9
11.9
11.90 11.90 11.90 200 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
144.91 144.91 144.91 0 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
74.90 74.90 74.90 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 36,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.2
14.2
13.80 14.18 13.76 3,407,100 259,400 8,500 3.7
HHS
10.5
10.5
10.75 10.75 10.50 568,800 2,200 104,800 -1.1
HHV
10.3
10.3
10.45 10.45 10.25 1,113,200 5,000 13,400 -0.1
HID
3.6
3.6
3.74 3.76 3.50 470,600 28,600 5,400 0.1
HII
5.9
5.9
5.60 5.90 5.60 132,000 0 5,600 0.0
HIO
7.2
7.2
7.40 7.40 7.10 9,200 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
0.50 0.50 0.40 202,600 0 0 0
HKT
14.9
14.9
14.80 14.90 14.80 2,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.2
10.2
10.30 10.30 10.10 4,100 0 0 0
HLD
13.9
13.9
13.97 14.45 13.87 4,100 0 300 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
11
10.95 11.05 10.90 16,200 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
9.70 9.70 9.70 0 0 0 0
HMS
31
31
31.50 31.50 31 11,500 0 0 0
HNA
21.5
21.5
21.50 21.50 21.50 700 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.3
9.3
9.19 9.29 9.09 24,000 0 0 0
HNF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HNG
6.9
6.9
6.90 7 6.80 1,980,200 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.6
7.6
7.60 7.70 7.60 225,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4.10 4.10 3.90 1,700 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32.1
32.1
32 32.10 31.95 34,700 0 13,200 -0.4
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 1,200 0 0 0
HPG
21.9
21.9
22.20 22.35 21.85 17,006,300 2,123,600 2,938,600 -18.0
HPH
14
14
14 14 14 0 0 0 0
HPI
18
18
18 18 18 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
65.2
65.2
68.61 68.61 65.13 800 0 600 0.0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
25
25
25 25 25 100 0 0 0
HPX
4.3
4.3
4.34 4.37 4.25 462,300 1,600 100 0.0
HQC
2.4
2.4
2.40 2.41 2.36 1,167,100 0 0 0
HRB
26.5
26.5
26.45 26.45 26.45 0 0 0 0
HRC
35.8
35.8
38.30 38.30 35.80 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.3
11.3
11.55 11.55 11.30 1,871,100 600 237,000 -2.7
HSL
8.7
8.7
8.50 8.78 8.50 150,200 11,400 800 0.1
HSM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.1
4.1
4.20 4.20 4.10 1,200 0 0 0
HT1
12.2
12.2
12.41 12.41 12.17 106,100 800 1,300 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 1,500 0 0 0
HTG
34.5
34.5
34.50 35 34.30 9,800 0 0 0
HTI
18.7
18.7
18.75 18.85 18.60 12,300 800 0 0.0
HTL
19.1
19.1
19.20 19.20 19.06 1,300 500 0 0.0
HTM
9.6
9.6
8.90 9.60 8.90 200 0 0 0
HTN
4.7
4.7
4.60 4.66 4.56 49,900 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 5,000 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 2,000 0 0 0
HU4
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.1
11.1
11.08 11.12 11.08 3,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
14.90 15.20 14.90 1,718,700 32,300 122,000 -1.4
HVA
2.5
2.5
2.80 2.90 2.40 33,900 0 0 0
HVH
10.1
10.1
10.05 10.10 9.98 116,000 0 0 0
HVN
23.8
23.8
24.30 24.30 23.80 412,300 300 50,700 -1.2
HVT
25.1
25.1
24 25.30 24 4,600 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 5,400 0 0 0
HWS
14.5
14.5
14.45 14.45 14.45 1,600 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.9
1.9
1.90 1.90 1.90 100 0 0 0
ICG
15
15
14.80 15 14.80 1,300 0 300 0.0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.6
26.6
26.64 26.64 26.64 200 0 0 0
ICT
16.4
16.4
16.40 16.68 16.40 11,100 0 0 0
IDC
32.6
32.6
33.33 33.33 32.64 596,200 40,900 75,100 -1.3
IDI
5.2
5.2
5.16 5.24 5.15 483,600 9,100 0 0.0
IDJ
3.9
3.9
4.10 4.10 3.90 178,600 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.5
21.5
21.50 21.50 21.50 300 0 0 0
IFS
17.2
17.2
16.87 17.69 16.87 13,300 0 7,000 -0.1
IJC
7.9
7.9
7.99 8 7.84 1,232,300 39,500 47,000 -0.1
ILA
8
8
8 8.20 7.80 64,800 0 0 0
ILB
19.5
19.5
19.54 19.54 19.49 2,200 0 0 0
ILC
6.7
6.7
6 7.40 6 400 0 0 0
ILS
21.4
21.4
21 22 21 2,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39.1
39.1
40.25 40.25 39 7,800 0 2,800 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37.1
37.1
36.50 37.10 35.50 6,100 0 200 0.0
IPA
13.3
13.3
13.39 13.39 13.04 55,900 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.1
24.1
23.60 24.10 23.60 200 0 0 0
IST
33.0
33.0
32.96 32.96 32.96 0 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 9.83 18,500 0 0 0
ITD
12.6
12.6
12.29 12.63 11.78 20,200 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 194,300 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 100 0 0 0
IVS
6.5
6.5
6.56 6.66 6.46 39,400 0 3,500 0.0
JOS
1.1
1.1
1 1.10 0.90 22,100 0 0 0
JVC
3.2
3.2
3.15 3.19 3.08 122,500 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.1
28.1
28.35 28.35 27.75 923,000 2,100 305,700 -8.5
KCB
9.9
9.9
9.70 9.90 9.70 15,900 0 0 0
KDC
49.6
49.6
49.70 49.70 46.25 312,900 6,200 34,700 -1.4
KDH
16.8
16.8
17.36 17.36 16.73 5,524,000 626,400 720,300 -1.8
KDM
21.5
21.5
19.70 21.50 19.70 6,500 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.92 4.92 4.82 2,671,400 13,000 23,400 -0.1
KHP
9.7
9.7
9.71 9.71 9.14 8,600 0 0 0
KHS
12.5
12.5
12.10 12.50 12.10 1,500 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
16.5
16.5
16.50 16.50 16.50 200 0 0 0
KIP
13.3
13.3
13.30 13.30 13.30 100 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.9
12.9
12.55 12.95 12.30 734,800 69,600 121,800 -0.7
KMR
2.4
2.4
2.41 2.48 2.30 14,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.3
36.3
36.20 36.40 36.20 286,700 49,600 2,300 1.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.75 13.75 13.45 304,200 0 13,000 -0.2
KSD
4.7
4.7
4.70 4.70 4.70 500 0 0 0
KSF
74.5
74.5
75.50 75.90 74.50 136,800 7,000 6,500 0.0
KSQ
1
1
1 1 1 31,700 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
99.9
99.9
100.80 100.80 96.50 15,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.7
20.7
19.50 20.90 19.50 9,700 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 42,500 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 100 0 0 0
L14
19.1
19.1
17.60 19.60 17.60 14,600 0 0 0
L18
16.6
16.6
16.80 16.80 15.90 31,400 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
24.4
24.4
25 25 23.40 117,000 0 0 0
L43
1.8
1.8
1.90 1.90 1.80 2,300 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 0 0 0 0
LAI
8.9
8.9
8.92 8.92 8.83 25,800 0 0 0
LAS
12.3
12.3
12.30 12.49 12.12 95,500 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.3
14.3
14.30 14.30 14.10 12,700 0 0 0
LBM
28.5
28.5
28.80 28.80 28.25 6,500 1,000 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.1
8.1
8.19 8.19 8.05 469,100 10,000 38,800 -0.2
LCM
0.7
0.7
0.70 0.70 0.70 306,500 0 0 0
LDG
2.9
2.9
2.92 2.94 2.87 276,400 100 46,800 -0.1
LDP
8
8
7.90 8 7.80 14,300 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 3,600 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
5.27 5.27 5.05 23,600 0 0 0
LHC
48.7
48.7
46.20 49 46.20 15,700 0 0 0
LHG
26.1
26.1
25.99 26.27 25.94 51,000 5,800 7,900 -0.1
LIC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 188,000 0 0 0
LIX
26.0
26.0
25.90 26.25 25.90 17,700 0 0 0
LKW
33.1
33.1
33.08 33.08 33.08 800 0 0 0
LLM
19.6
19.6
19.70 19.70 19.60 2,000 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM7
1.7
1.7
1.80 1.80 1.70 6,600 0 0 0
LM8
13.9
13.9
13.88 13.88 13.88 0 0 0 0
LMC
6.3
6.3
4.80 6.30 4.80 2,100 0 0 0
LMH
1
1
1 1 1 69,200 0 0 0
LMI
8
8
8 8.10 8 12,500 0 0 0
LNC
4.5
4.5
4.53 4.53 4.53 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 500 0 0 0
LPB
52.9
52.9
52.30 53.70 51.30 7,957,300 861,500 191,000 35.3
LPT
6.7
6.7
6.60 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
33.8
33.8
33.80 34 33.70 9,400 0 0 0
LSS
8.2
8.2
8.28 8.28 8.15 10,300 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 100 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21
21
21.70 21.70 21 700 0 0 0
MA1
30
30
30 30 30 2,200 0 0 0
MAC
11.8
11.8
12 12 11.80 2,000 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.8
19.8
20.03 20.07 19.78 10,399,600 752,600 3,716,900 -70.6
MBG
2.6
2.6
2.50 2.60 2.50 118,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
18.16 19.48 17.97 5,688,000 44,300 118,700 -1.5
MBT
8.9
8.9
8.90 8.90 8.90 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.20 7.10 19,900 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 68,600 0 0 0
MCH
136.9
136.9
135.79 137.95 134.51 309,000 164,800 123,500 5.7
MCM
28.9
28.9
28.35 29.20 28.25 72,500 1,700 600 0.0
MCO
5.2
5.2
5.10 5.20 5.10 1,200 0 0 0
MCP
27.4
27.4
27.45 27.45 27.30 13,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
7.74 8.58 7.65 6,600 0 0 0
MDF
5
5
5 5 5 5,100 0 0 0
MDG
39.2
39.2
39 39.15 39 1,500 0 0 0
MEC
1.7
1.7
1.70 1.70 1.70 120,300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.5
31.5
31.50 31.50 31.50 2,100 0 0 0
MGC
11
11
10.80 11 10.80 600 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
8.9
8.9
8.94 8.94 8.76 4,600 0 0 0
MIC
10.5
10.5
10.10 10.50 9.80 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.39 16.48 16.01 266,300 59,900 4,500 1.0
MKP
26
26
26 26 26 400 0 0 0
MKV
20.6
20.6
20.60 20.60 20.60 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
16.2
16.2
16.10 16.20 16.10 1,900 0 0 0
MML
27.6
27.6
28.40 28.60 24.20 34,600 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.7
15.7
15.20 15.70 15 15,400 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 53,200 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 13.71 13.50 5,619,700 801,300 334,100 7.6
MSH
31.5
31.5
31.50 31.80 31.40 34,000 700 5,900 -0.2
MSN
68
68
67.80 68.20 67.40 2,752,400 875,600 727,600 10.1
MSR
35.5
35.5
34.77 36.14 34.18 873,300 0 0 0
MST
10.1
10.1
10.20 10.30 10.10 2,294,700 58,400 7,900 0.5
MTA
11.7
11.7
11.68 11.68 11.68 100 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
14.7
14.7
14.70 14.70 14.70 200 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
12.28 12.28 12.19 6,800 0 0 0
MVN
55.6
55.6
58.80 58.90 55.10 1,000 0 0 0
MWG
74.5
74.5
74.34 74.53 73.75 1,827,000 0 85,600 -6.5
MZG
11.4
11.4
11.55 11.55 11.14 221,300 20,600 0 0.3
NAB
12.9
12.9
13 13.05 12.80 2,219,900 164,600 344,900 -2.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49
49
48.95 49.10 48.55 391,900 59,000 3,700 2.7
NAG
6.9
6.9
6.81 6.90 6.62 38,400 0 0 0
NAP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17.15 17.15 16.90 29,700 0 0 0
NBC
7.5
7.5
7.86 7.86 7.49 54,700 0 200 0.0
NBE
8.6
8.6
8.60 8.60 8.60 1,100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 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 0 0 0 0
NCS
35
35
35 35 35 0 0 0 0
NCT
86.9
86.9
86.81 86.90 86.44 22,900 2,100 11,500 -0.9
ND2
32.6
32.6
32.42 32.60 32.42 8,100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.4
9.4
9.23 9.42 9.23 72,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.60 4.60 4.50 3,200 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
6.40 6.40 6.40 9,000 0 0 0
NET
58.7
58.7
58.87 58.87 58.69 1,100 0 500 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
9.04 9.11 8.98 35,300 1,800 3,100 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
75
75
75 75 75 100 0 0 0
NHH
9.9
9.9
9.92 9.92 9.89 39,800 0 0 0
NHT
11.5
11.5
11.85 11.85 11.50 6,300 0 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
11.2
11.2
11.50 11.55 11.10 1,258,500 400 69,900 -0.8
NLG
24.9
24.9
24.80 25.50 24.55 1,370,000 688,400 24,000 16.7
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.4
43.4
42.40 43.43 42.40 17,600 0 0 0
NNT
59
59
59 59 59 0 0 0 0
NO1
5.1
5.1
5.09 5.09 5.08 5,600 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 1,000 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.8
10.8
10.66 10.75 10.66 2,500 0 0 0
NRC
5.8
5.8
6 6 5.70 286,900 0 21,500 -0.1
NSC
69.4
69.4
69.44 69.44 69.44 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 24,600 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
10.93 10.93 10.93 0 0 0 0
NT2
21.6
21.6
21.45 21.60 21.10 648,200 0 0 0
NTC
131
131
128.30 131 128.20 6,800 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
50.6
50.6
51.53 51.53 50.56 200 0 0 0
NTL
14.9
14.9
14.70 14.85 14.50 111,600 0 0 0
NTP
49.1
49.1
48.30 49.10 48.30 24,500 0 1,600 -0.1
NTT
9.5
9.5
9.50 9.50 9.50 600 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
12.3
12.3
12.40 12.70 12.10 321,000 8,400 60,600 -0.6
NVL
12.6
12.6
12.71 12.71 12.41 9,910,800 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
8.0
8.0
7.96 7.96 7.96 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 0 0 0 0
OCB
11.0
11.0
10.85 11.10 10.80 2,858,500 0 0 0
OCH
7.3
7.3
7.40 7.40 6.90 35,300 0 0 0
ODE
46.2
46.2
46.30 46.40 46.10 18,100 0 0 0
OGC
2.5
2.5
2.58 2.67 2.53 328,000 0 0 0
OIL
13.8
13.8
13.94 14.14 13.65 594,200 0 0 0
ONE
11.6
11.6
11.50 11.60 11.50 2,600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
13.9
13.9
14.10 14.35 13.85 4,705,100 0 0 0
PAC
17.6
17.6
17.80 17.80 17.55 64,000 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.2
21.2
21.20 21.35 21 137,500 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 30,100 0 0 0
PAT
60.4
60.4
60.29 60.39 60.29 7,000 0 0 0
PBC
5.4
5.4
5.50 5.60 5.40 8,700 0 0 0
PBP
10.3
10.3
10.32 10.32 10.32 3,700 0 0 0
PBT
10.1
10.1
10.09 10.09 10.09 0 0 0 0
PC1
21.8
21.8
22.25 22.25 21.70 1,258,000 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
3.1
3.1
3.10 3.20 3.10 20,100 0 0 0
PCH
16.9
16.9
17.38 17.38 16.92 75,300 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
18.3
18.3
18.51 18.51 18.33 1,600 0 600 0.0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
96.5
96.5
95.86 96.54 95.86 400 0 0 0
PDR
13.5
13.5
13.55 13.55 13.20 4,114,000 0 0 0
PDV
8.8
8.8
8.80 8.80 8.72 300 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 0 0 0 0
PET
37.4
37.4
37.50 37.65 36.95 300,000 0 0 0
PFL
1.8
1.8
1.90 1.90 1.80 26,800 0 0 0
PGB
10.5
10.5
10.30 10.50 10.30 4,000 0 0 0
PGC
12.4
12.4
12.10 12.45 12.10 16,400 0 0 0
PGD
21.0
21.0
21.03 21.03 21.03 0 0 0 0
PGI
17.6
17.6
17.60 17.60 17.60 100 0 0 0
PGN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PGS
52.7
52.7
50.30 52.70 50.30 200 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
20.5
20.5
20.72 20.72 20.37 3,800 0 0 0
PHC
4.0
4.0
4.01 4.02 3.91 6,200 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
37.2
37.2
37.20 37.40 37.10 16,900 0 0 0
PHR
33.0
33.0
33.43 33.43 32.89 262,700 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
14.1
14.1
14.21 14.21 14.12 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
7.7
7.7
7.75 7.75 7.70 3,600 0 0 0
PIV
6
6
6 6.10 6 78,400 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
19.3
19.3
20 20 18.70 184,900 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.4
4.4
4.40 4.60 4.10 162,200 0 0 0
PLX
34.0
34.0
34.66 34.76 33.89 1,001,700 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PMC
125.9
125.9
125.92 125.92 125.92 100 0 0 0
PMG
6.7
6.7
6.68 6.68 6.68 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PMT
6.1
6.1
6.06 6.06 6.06 400 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 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 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
43
43
41.50 43 40.50 7,504,500 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 100 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
3.1
3.1
3.50 3.50 3 1,737,800 0 0 0
POS
13.6
13.6
13.50 14 13.50 2,300 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 6.70 700 0 0 0
POW
13.9
13.9
14.05 14.05 13.70 4,744,700 0 0 0
PPC
9.1
9.1
9.03 9.11 9 77,500 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
24.4
24.4
24.48 24.76 24.38 3,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 200 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.4
15.4
15.40 15.50 15.30 146,100 0 0 0
PPY
6.4
6.4
6.50 6.50 6.40 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 300 0 0 0
PRE
29.3
29.3
29.43 29.43 28.84 3,100 100 0 0.0
PRO
6.3
6.3
6.30 6.30 6.30 8,900 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
PSB
5
5
5 5 4.70 15,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.2
13.2
13.15 13.23 13.08 17,700 0 0 0
PSE
9.7
9.7
9.71 9.71 9.71 6,300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
11.5
11.5
10.80 11.80 10.80 1,574,200 16,600 18,600 0.0
PSL
7.4
7.4
7.60 7.60 7.40 500 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
7.5
7.5
7.22 7.51 7.22 20,600 0 0 0
PTB
33.9
33.9
33.76 33.95 33.71 42,300 0 0 0
PTC
6.5
6.5
6.50 6.50 6.50 10,400 0 0 0
PTD
4.1
4.1
4.10 4.10 4.10 100 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
2 2 1.99 31,400 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
8.50 8.50 8.50 1,700 0 0 0
PTT
9.8
9.8
7.50 9.80 7.40 500 0 0 0
PTV
4.9
4.9
5 5.10 4.90 2,600 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 76,800 0 0 0
PVB
22.9
22.9
23.50 23.60 22.90 18,600 100 3,200 -0.1
PVC
12.9
12.9
13.20 13.30 12.90 368,500 0 0 0
PVD
19.6
19.6
19.70 19.70 19 3,040,500 0 0 0
PVE
2.3
2.3
2.30 2.50 2.30 400 0 0 0
PVG
5.8
5.8
5.70 5.80 5.60 48,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 16,400 0 0 0
PVI
65.7
65.7
65.79 66.15 65.62 5,800 100 0 0.0
PVL
2.6
2.6
2.70 3.10 2.60 108,300 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 600 0 0 0
PVO
6
6
6.10 6.20 5.90 4,700 0 0 0
PVP
16.2
16.2
16.42 16.46 16.08 205,300 0 0 0
PVR
1
1
1 1.10 1 34,600 0 0 0
PVS
31.9
31.9
31.67 32.33 31 1,522,700 349,100 453,700 -3.9
PVT
18.1
18.1
18.70 18.70 18.10 1,472,700 0 0 0
PVV
1.6
1.6
1.50 1.60 1.50 65,700 0 0 0
PVX
1.5
1.5
1.50 1.50 1.40 467,000 0 0 0
PVY
2
2
1.80 2 1.80 800 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.70 0.90 0.70 9,000 0 0 0
PXI
0.8
0.8
0.70 0.80 0.60 147,700 0 0 0
PXL
11.7
11.7
11.70 11.80 11.70 2,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 20,200 0 0 0
PXS
2.3
2.3
2.40 2.50 2.30 51,300 0 0 0
PXT
1.3
1.3
1.40 1.40 1.30 18,800 0 0 0
QBS
0.6
0.6
0.60 0.60 0.50 58,300 0 0 0
QCC
16.8
16.8
17.40 17.40 13.90 1,500 0 0 0
QCG
11.2
11.2
11.45 11.50 11.20 127,400 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
38.8
38.8
38.78 38.78 38.78 0 0 0 0
QNC
4.7
4.7
4.80 4.80 4.70 5,700 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 100 0 0 0
QNS
47.5
47.5
47.46 47.56 47.46 26,400 0 0 0
QNT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.2
16.2
16 16.20 16 900 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QSP
25
25
24.50 25 24.50 4,900 0 0 0
QST
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.1
11.1
11.10 11.20 11 158,400 0 0 0
RAL
79.4
79.4
79.45 79.45 78.48 2,000 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
11.3
11.3
11 11.30 11 2,500 0 0 0
REE
46.3
46.3
46 47.30 46 477,300 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
24.3
24.3
24.29 24.29 24.29 100 0 0 0
RYG
8.5
8.5
8.52 8.53 8.19 247,400 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
8.3
8.3
8.10 8.30 8 17,700 0 0 0
SAB
43.9
43.9
43.32 43.88 43.09 341,400 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 100 0 0 0
SAF
57.9
57.9
55 57.90 55 1,200 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.81 5.81 5.76 23,700 0 0 0
SAS
34.1
34.1
33.58 34.92 33.58 16,900 0 0 0
SAV
13
13
13 13 13 100 0 0 0
SB1
6.6
6.6
6.53 6.62 6.53 700 0 0 0
SBA
25.9
25.9
25.70 25.90 25.60 2,100 0 0 0
SBB
20.5
20.5
20.39 20.49 20.39 500 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 100 0 0 0
SBG
12.4
12.4
12.40 12.45 12.10 108,200 0 0 0
SBH
40
40
39.90 40.20 39.90 400 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
33.1
33.1
33.13 33.13 33.13 100 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.6
4.6
4.60 4.80 4.60 484,800 0 0 0
SBT
20.9
20.9
21.05 21.15 20.90 694,400 0 0 0
SBV
6.1
6.1
6.14 6.14 6.14 1,700 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SCG
60.9
60.9
60.90 61 60.80 29,500 0 0 0
SCI
10.9
10.9
10.70 10.90 10.60 7,100 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
22.5
22.5
21.90 22.90 21.90 30,200 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 2,300 0 0 0
SCR
5
5
5.07 5.12 5 1,334,800 0 0 0
SCS
45.6
45.6
45.54 45.92 45.54 90,400 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SD6
2
2
2 2 2 200 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 10.50 200 0 200 0.0
SDA
2
2
2.10 2.10 2 50,600 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 71,500 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 0.80 200 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 2,000 0 0 0
SDY
0.9
0.9
0.80 0.90 0.80 300 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
15.7
15.7
15.50 15.70 15.50 4,600 0 0 0
SEP
19
19
19 19 19 2,000 0 0 0
SFC
16.8
16.8
16.80 16.80 16.80 200 0 0 0
SFG
10.3
10.3
10.40 10.40 10.25 200 0 0 0
SFI
27
27
27 27 27 200 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 1,800 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 0 0 0 0
SGI
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SGN
55.4
55.4
55.40 55.40 53.20 4,500 0 0 0
SGP
20.2
20.2
20.80 21 20.20 8,400 0 0 0
SGR
10.6
10.6
10.08 10.63 10.08 39,700 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 300 0 0 0
SGT
12
12
12.05 12.05 12 600 0 0 0
SHA
3.9
3.9
3.98 3.98 3.88 200 0 0 0
SHB
12.7
12.7
12.70 12.75 12.55 26,369,700 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.6
7.6
6.70 7.60 6.70 500 0 0 0
SHI
14
14
14.45 14.45 14 118,200 0 0 0
SHN
9.6
9.6
9.60 9.60 9.20 605,800 900 900 0.0
SHP
32.5
32.5
32.50 32.50 32 3,200 0 0 0
SHS
15.7
15.7
16.13 16.42 15.75 6,254,100 90,300 50,400 0.6
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
48.5
48.5
48.10 48.95 48.10 38,800 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14
14
14 14.05 13.95 29,100 0 0 0
SJE
11.6
11.6
11.60 11.60 11.50 40,300 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 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.5
47.5
47 47.90 47 51,100 0 0 0
SKG
8.1
8.1
8.25 8.25 8.05 13,000 0 0 0
SKH
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
23.4
23.4
23.60 23.60 23.40 500 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
148.4
148.4
148.40 148.40 148.40 0 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.6
38.6
38.70 38.70 38.35 6,900 0 0 0
SMC
9.9
9.9
10 10.10 9.90 630,000 0 0 0
SMN
6.8
6.8
6.80 6.80 6.80 300 0 0 0
SMT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
24.1
24.1
24.07 24.07 24.07 0 0 0 0
SP2
23.4
23.4
23.40 23.40 23.40 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
8 9.50 8 600 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
9.1
9.1
8.70 9.09 8.70 4,300 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 617,200 0 0 0
SRA
1.8
1.8
1.90 1.90 1.80 268,600 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 12,200 0 0 0
SRC
39
39
39 39 39 100 0 0 0
SRF
7.0
7.0
7.05 7.05 7.05 0 0 0 0
SSB
16.0
16.0
16 16.05 15.45 2,330,900 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7
7
7 7 7 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.4
19.4
19.98 19.98 19.38 11,592,700 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
2.8
2.8
2.84 2.85 2.76 37,800 0 0 0
STB
73.5
73.5
72 74.20 71.60 7,097,200 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
34.50 34.50 34.50 100 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 102,500 0 0 0
STK
8.8
8.8
8.80 8.84 8.51 3,000 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.6
18.6
18.47 18.57 18.47 400 0 0 0
SVD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.80 2.90 2.60 353,600 0 0 0
SVT
9.4
9.4
9.45 9.45 9.45 100 0 0 0
SWC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
SZB
39.6
39.6
39.81 39.81 39.45 36,000 0 0 0
SZC
19.2
19.2
19.16 19.35 18.97 170,300 0 0 0
SZE
6.9
6.9
6.94 6.94 6.94 100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.7
26.7
26.30 26.69 26.27 59,400 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.5
10.5
10.50 10.50 10.50 100 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
21.9
21.9
21.50 22.50 21.50 192,100 0 0 0
TAR
2.6
2.6
2.80 2.80 2.60 30,200 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 31.60 4,300 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.5
31.5
31.90 31.90 31.45 7,054,000 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
12.2
12.2
12.55 12.55 12.18 2,206,900 0 0 0
TCI
10.2
10.2
10.20 10.30 10 17,100 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
29.95 30.10 29.90 5,300 0 0 0
TCM
18.8
18.8
19.60 19.60 18.80 788,700 0 0 0
TCO
10.8
10.8
10.70 10.80 10.45 219,900 0 0 0
TCR
2.4
2.4
2.38 2.38 2.36 1,500 0 0 0
TCT
18.2
18.2
18.15 18.15 18.15 0 0 0 0
TCW
29.2
29.2
29 29.20 29 1,600 0 0 0
TCX
43.1
43.1
43.45 43.50 42.80 958,800 0 0 0
TD6
6.4
6.4
6.50 6.50 6.40 1,300 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.3
7.3
7.60 7.90 7.06 990,600 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.5
2.5
2.40 2.50 2.36 53,900 0 0 0
TDH
3.4
3.4
3.45 3.48 3.41 19,600 0 0 0
TDM
61
61
61.30 62.20 58 44,700 0 0 0
TDP
26.1
26.1
26 26.09 25.68 208,800 0 0 0
TDS
8
8
8 8 8 16,000 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 13,100 0 0 0
TDW
45.2
45.2
45.67 45.67 45.18 300 0 0 0
TED
63.6
63.6
63.60 63.60 63.60 100 0 0 0
TEG
5.8
5.8
5.80 5.86 5.75 7,600 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 500 0 0 0
TFC
43.6
43.6
43.65 43.65 43.65 400 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 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
143
143
131.90 145 130 10,300 0 200 0.0
THG
29.4
29.4
28.30 30 28.30 41,200 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.80 7.90 7.80 200 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.8
16.8
16.84 16.84 16.84 100 0 0 0
TID
18.5
18.5
18 18.50 18 1,200 0 0 0
TIE
3.2
3.2
3.10 3.20 3.10 18,600 0 0 0
TIG
6.3
6.3
6 6.50 6 1,317,300 3,800 3,000 0.0
TIN
107.5
107.5
107 107.50 106 6,600 300 0 0
TIP
16.3
16.3
16.34 16.39 16.30 22,200 0 0 0
TIS
4.2
4.2
3.80 4.30 3.80 31,400 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
8.5
8.5
8.70 8.70 8.50 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.10 12.20 12.10 1,900 0 0 0
TL4
10
10
9.20 10 9.20 200 0 0 0
TLD
8.4
8.4
8.40 8.43 8.38 140,200 0 0 0
TLG
47.3
47.3
47.75 48.70 47.30 61,000 0 0 0
TLH
4.2
4.2
4.25 4.27 4.12 105,400 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 300 0 0 0
TMB
50.5
50.5
50.50 50.50 50.50 400 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64
64
64 74 64 5,100 0 0 0
TMP
47.4
47.4
46.50 47.40 46.50 1,500 0 0 0
TMS
34.4
34.4
32.92 34.40 32.28 1,200 0 0 0
TMT
11.6
11.6
11.20 11.55 11.20 500 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.6
12.6
12.72 12.72 12.63 700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.6
27.6
27.60 27.60 27.60 400 0 0 0
TNG
16.4
16.4
16.81 16.81 16.43 333,400 0 36,900 -0.6
TNH
8.1
8.1
8.19 8.20 8.14 60,400 0 0 0
TNI
6.2
6.2
5.80 6.24 5.80 1,262,200 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 11,200 0 0 0
TNT
10.0
10.0
9.95 9.95 9.70 5,400 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
171.85 171.85 169.87 5,200 0 0 0
TOT
15
15
14.40 15 14.40 1,000 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.8
12.8
13.01 13.01 12.76 3,539,600 0 0 0
TPC
9.6
9.6
9.60 9.60 9.60 1,200 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
38.2
38.2
38.61 39.58 38.17 5,800 0 0 0
TRC
18.7
18.7
18.74 19.10 18.74 149,100 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
11.30 11.30 11.30 400 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TSA
15.4
15.4
15.40 15.40 15.35 108,300 0 0 0
TSB
19.6
19.6
19.60 19.80 19.60 3,200 0 0 0
TSC
2.1
2.1
2.11 2.14 2.07 115,700 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
22.4
22.4
22.42 22.42 22.42 1,000 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.3
11.3
11.40 11.40 11.10 49,000 0 0 0
TTA
11.3
11.3
11.50 11.50 11.30 88,000 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 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.0
2.0
2.02 2.02 1.99 297,000 0 0 0
TTG
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 496,200 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
12.9
12.9
12.80 13 12.80 2,400 0 0 0
TTS
7.2
7.2
9.60 9.60 7.20 300 0 0 0
TTT
31
31
31.60 31.60 31 300 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
18.9
18.9
19.47 19.56 18.64 51,900 0 0 0
TV2
26.3
26.3
26.10 26.60 26.10 39,300 0 0 0
TV3
14.9
14.9
14.89 14.89 14.89 100 0 0 0
TV4
13
13
13.10 13.10 13 1,500 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
7.3
7.3
7.40 7.40 7.30 9,500 0 0 0
TVC
8.6
8.6
8.50 8.60 8.40 12,400 0 0 0
TVD
9
9
9.10 9.10 9 1,300 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
9.8
9.8
9.96 9.96 9.57 261,000 0 0 0
TVS
13.9
13.9
13.79 13.97 13.79 224,400 0 0 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.8
16.8
16.80 16.80 16.50 400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.90 100 0 0 0
UDJ
6.1
6.1
6.13 6.13 5.94 7,600 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
58
58.60 58.60 58 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
7
7
7 7 7 1,300 0 0 0
UPC
31.2
31.2
31.20 31.20 31.20 100 0 0 0
UPH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
USD
16.8
16.8
16.70 16.80 16.70 3,000 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
4.9
4.9
5.40 5.40 4.90 6,000 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.4
10.4
10.65 10.65 10.40 248,100 0 0 0
VAF
20.4
20.4
20.33 20.43 20.33 3,900 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 0 0 0 0
VBB
14.5
14.5
14.90 14.95 13.80 123,700 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
4.4
4.4
4.70 4.70 4.40 500 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VC2
4.1
4.1
4.10 4.20 4.10 57,100 0 0 0
VC3
24.2
24.2
24.37 24.47 24.19 841,700 3,800 14,800 -0.3
VC6
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VC7
8
8
7.70 8 7.60 72,700 0 6,200 0.0
VC9
4.5
4.5
4.60 4.60 4.50 18,700 0 0 0
VCA
6.4
6.4
6.42 6.42 6.42 700 0 0 0
VCB
58.0
58.0
58.81 58.81 58.02 1,990,100 0 0 0
VCC
8.6
8.6
8.55 8.55 8.37 8,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.6
293.6
293.60 293.60 293.60 900 0 0 0
VCG
16.8
16.8
17.35 17.35 16.80 3,795,500 0 0 0
VCI
21.3
21.3
21.85 22.30 21.25 6,649,700 0 0 0
VCK
31.3
31.3
32.10 32.10 31.25 1,414,600 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.3
23.3
23.70 23.70 23.30 1,100 0 0 0
VCR
42
42
42 42 42 100 0 0 0
VCS
34.4
34.4
34 34.50 33.90 9,400 0 300 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
32
32
32 32 32 100 0 0 0
VDP
36.9
36.9
36.93 36.93 36.93 0 0 0 0
VDS
13.2
13.2
13.70 13.95 13.20 1,522,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 500 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VEA
34.6
34.6
34.50 34.70 34.30 135,600 0 0 0
VEC
26.5
26.5
26.50 26.50 26.50 200 0 0 0
VEF
73.5
73.5
74 75 73.20 8,000 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.3
46.3
46.30 46.30 46.30 5,500 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.1
10.1
10.30 10.30 10.10 326,700 100 45,600 -0.5
VGC
38.9
38.9
39.04 39.23 38.76 203,500 0 0 0
VGG
38.6
38.6
38.60 38.60 38.60 100 0 0 0
VGI
78.6
78.6
78.51 79.56 77.83 145,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 1,000 0 0 0
VGP
26.3
26.3
26.60 26.60 26.30 33,800 0 0 0
VGR
89.2
89.2
92.95 92.95 89.23 12,800 0 0 0
VGS
19.6
19.6
20 20 19.50 64,900 0 1,200 0.0
VGT
10.9
10.9
10.92 11.12 10.92 92,100 0 0 0
VGV
44.3
44.3
44.29 44.29 44.29 0 0 0 0
VHC
57.2
57.2
56.80 57.40 56.80 181,100 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 600 0 0 0
VHE
3
3
3 3.10 2.90 93,700 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 35,500 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
70.3
70.3
71.40 72.40 70.25 2,146,600 0 0 0
VIB
14.1
14.1
14.16 14.20 14.02 3,222,900 0 0 0
VIC
220
220
223 224 220 2,845,200 0 0 0
VID
4.7
4.7
4.95 4.95 4.65 1,100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.70 15.70 15.70 7,600 0 0 0
VIG
4.5
4.5
4.40 4.60 4.40 121,800 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
10.10 10.15 10.05 13,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.5
27.5
26.90 27.70 26.90 4,100 0 100 0.0
VIW
26.3
26.3
26.40 26.80 25.90 109,400 0 0 0
VIX
13.1
13.1
13.33 13.57 13.05 19,614,100 0 0 0
VJC
131.3
131.3
132 132 129.70 980,200 0 0 0
VKC
1.8
1.8
1.80 1.80 1.80 641,400 0 0 0
VLA
9.7
9.7
9.74 9.74 9.74 100 0 0 0
VLB
47.7
47.7
48 48 47.40 5,900 0 0 0
VLC
12.3
12.3
12.10 12.50 12.10 22,600 0 0 0
VLG
7.5
7.5
6.78 7.45 6.69 2,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.1
14.1
14.50 14.60 14.10 1,900 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 14.45 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 6,000 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
48
48
48 48 48 3,800 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VNB
13.6
13.6
13.60 13.60 13.50 3,000 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VND
17.9
17.9
17.55 17.85 17.50 10,947,700 0 0 0
VNE
2.6
2.6
2.70 2.80 2.50 597,400 0 0 0
VNF
13
13
13 13 13 1,500 0 0 0
VNG
6.0
6.0
6.03 6.03 6.03 400 0 0 0
VNH
1
1
1.20 1.20 1 46,200 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNL
19.1
19.1
19.10 19.10 19.10 100 0 0 0
VNM
59
59
56.30 59.40 56.20 12,982,500 0 0 0
VNP
17.6
17.6
17.70 17.70 17.60 1,100 0 0 0
VNR
18.0
18.0
17.92 18.01 17.74 5,200 0 0 0
VNS
7.9
7.9
7.86 7.86 7.86 100 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
440
440
420 440 420 1,300 0 0 0
VOS
10.4
10.4
10.54 10.54 10.35 196,200 0 0 0
VPA
2
2
2 2 2 100 0 0 0
VPB
25.2
25.2
25.29 25.88 25.05 11,440,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
21.05 21.05 21 900 0 0 0
VPG
2.0
2.0
2.04 2.04 1.96 233,600 0 0 0
VPH
3.4
3.4
3.45 3.46 3.32 11,900 0 0 0
VPI
55.6
55.6
56.18 56.27 55.36 1,596,700 0 0 0
VPL
79.8
79.8
81.90 81.90 79.50 789,600 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 100 0 0 0
VPS
8.9
8.9
8.97 8.97 8.91 3,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.4
27.4
26.50 27.40 26.10 1,143,000 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.7
12.7
12.60 12.70 11.85 4,000 0 0 0
VRE
24.6
24.6
25.20 25.25 24.55 3,912,600 0 0 0
VRG
14
14
14 14.10 14 3,800 0 0 0
VSA
18.2
18.2
18.30 18.30 18.20 300 0 0 0
VSC
14.7
14.7
15.20 15.30 14.70 3,287,800 0 0 0
VSE
7.7
7.7
7.69 7.69 7.69 100 0 0 0
VSF
32.5
32.5
31.30 35 29.50 39,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
40.78 40.97 40.78 3,600 0 0 0
VSI
18
18
18 18 18 100 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 200 0 0 0
VSN
12.8
12.8
12.70 12.80 12.70 1,000 0 0 0
VST
2.8
2.8
2.90 2.90 2.80 20,400 0 0 0
VTA
1.9
1.9
1.90 1.90 1.90 1,700 0 0 0
VTB
11.8
11.8
11.62 11.85 11.62 6,200 0 0 0
VTC
9.9
9.9
9.89 9.89 9.89 200 0 0 0
VTD
4.6
4.6
4.70 4.90 4.40 196,400 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
38.0
38.0
38.22 38.22 37.30 4,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.25 10.25 10.20 34,300 0 0 0
VTP
50
50
51 51 49.85 302,700 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.3
10.3
10.20 10.40 10.10 2,000 0 0 0
VTV
13.7
13.7
13.40 14 13.40 112,800 1,000 0 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.20 888,100 19,200 2,300 0.3
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
91.3
91.3
86.40 91.30 86.40 359,500 0 0 0
VW3
9
9
9 9 9 200 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 0 0 0 0
WSS
6.5
6.5
6.60 6.60 6.40 36,800 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
10
10
9.70 10.20 9.70 7,400 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
8.0
8.0
8.09 8.10 7.90 486,100 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
291.7
291.7
288.19 293.01 286.10 31,947,774 717,438 1,249,560 -11.5
128.1
128.1
126.70 128.17 126.67 20,958,647 48,350 46,800 -0.7
1,931.7
1,931.7
1,942.43 1,942.43 1,928.75 177,976,300 18,734,677 36,813,020 -370.3
1,787.5
1,787.5
1,801.89 1,803.14 1,787.45 437,649,700 37,257,969 66,440,166 -678.1

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