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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/07/2026

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 28/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 0 0 0 0
AAA
6.8
6.8
6.74 6.87 6.65 453,100 8,400 98,000 -0.6
AAH
2
2
2 2 1.80 604,800 0 0 0
AAM
6.6
6.6
6.61 6.61 6.61 4,300 0 0 0
AAN
15.2
15.2
15.25 15.25 15.10 73,700 0 0 0
AAS
7.2
7.2
7.10 7.40 6.80 1,040,600 0 0 0
AAT
2.5
2.5
2.41 2.53 2.40 38,600 0 700 0.0
AAV
6.4
6.4
6.40 6.40 6 15,600 0 0 0
ABB
17.5
17.5
17.20 17.60 17.20 1,220,500 0 0 0
ABC
10.2
10.2
10 10.20 9.80 11,800 0 0 0
ABI
18.5
18.5
18.50 18.60 18.40 12,400 0 0 0
ABR
11.1
11.1
11.05 11.05 11.05 200 0 0 0
ABS
3.1
3.1
3.10 3.11 3.02 220,100 0 0 0
ABT
50.8
50.8
49.15 50.80 49.15 6,400 600 2,500 -0.1
ABW
13.9
13.9
13.70 13.90 13.50 318,800 0 0 0
ACB
22.5
22.5
22.15 22.65 22.10 15,653,800 1,074,000 906,700 3.6
ACC
4.5
4.5
4.52 4.52 4.52 111,800 0 0 0
ACE
33.1
33.1
34.59 35.17 33.15 1,500 0 0 0
ACG
30.4
30.4
30.70 30.70 30.40 9,000 0 0 0
ACL
12.9
12.9
12 12.85 12 700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
38.7
38.7
37 38.80 37 414,200 31,500 23,000 0.3
ADC
17
17
17 17 17 0 0 0 0
ADG
8.5
8.5
8.48 8.48 8.48 0 0 0 0
ADP
22.9
22.9
23 23 22.50 800 0 0 0
ADS
7.6
7.6
7.50 7.59 7.48 30,500 0 0 0
AFX
10
10
9.99 10 9.96 108,000 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.0
10.0
9.64 9.95 9.45 644,000 11,300 17,100 -0.1
AGM
2
2
2 2 2 0 0 0 0
AGP
32
32
32.50 32.80 32 1,400 0 0 0
AGR
12.0
12.0
11.42 12.17 11.42 472,200 53,600 13,700 0.5
AGX
141.5
141.5
141.01 141.50 141.01 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 100 100 0 0.0
AIG
42.9
42.9
41.77 42.97 41.77 1,800 0 1,200 -0.1
ALC
20.1
20.1
20 20.10 20 13,300 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.5
6.5
6.60 6.60 6.30 4,500 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 4,300 0 0 0
AMS
6.3
6.3
6.33 6.43 6.24 13,000 0 0 0
AMV
1.3
1.3
1.20 1.30 1.10 1,494,900 0 0 0
ANI
50
50
50 50 50 1,000 0 0 0
ANT
24.9
24.9
23.85 24.85 23.85 1,800 0 0 0
ANV
16.9
16.9
15.70 16.85 15.70 565,800 222,700 58,800 2.7
APC
5.5
5.5
5.50 5.50 5.50 200 0 0 0
APF
47
47
47 47 46.70 23,900 0 0 0
APG
4.6
4.6
4.62 4.79 4.56 224,700 20,300 2,600 0.1
APH
5.4
5.4
5.33 5.44 5.30 147,600 6,600 0 0.0
API
5.5
5.5
5.50 5.60 5.30 171,700 0 2,100 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 100 0 0 0
APS
5.7
5.7
5 5.80 5 603,800 57,300 16,500 0.2
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.85 16.85 16.85 0 0 0 0
ASM
5.8
5.8
5.59 5.77 5.58 403,800 39,100 3,300 0.2
ASP
11.6
11.6
11.55 11.60 10.70 825,200 2,900 0 0.0
AST
62.4
62.4
62.40 62.40 62.40 0 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.5
39.5
39.48 39.48 39.48 0 0 0 0
AVG
7.9
7.9
7.90 7.90 7.80 2,700 0 0 0
BAB
10.3
10.3
10.50 10.50 10.20 19,200 0 1,100 0.0
BAF
29
29
28.50 29 28.50 1,352,100 184,600 48,900 3.9
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 1,000 0 0 0
BBH
10
10
10 10 10 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
12
12
12.50 12.50 12 800 0 0 0
BCA
20
20
18 20.10 17.90 6,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.1
6.1
6 6.10 6 12,300 0 1,100 0.0
BCE
5.5
5.5
5.57 5.57 5.40 180,800 0 0 0
BCF
34.9
34.9
34.90 34.90 34.90 0 0 0 0
BCM
35.6
35.6
33.90 36.25 33.90 785,800 182,700 391,300 -7.5
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
28
28
28 28 28 700 0 0 0
BDT
8.8
8.8
9.50 9.50 8.80 2,200 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
45.8
45.8
45.72 46.61 44.65 425,500 8,300 15,600 -0.3
BGE
3
3
3 3 3 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.2
28.2
27.09 28.18 27.09 400 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
19.3
19.3
19.17 19.36 18.89 26,800 5,700 18,500 -0.3
BID
32.9
32.9
32.29 33.37 32.15 2,774,700 369,800 279,600 3.2
BIG
4.4
4.4
4.50 4.60 4.30 549,700 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
13.7
13.7
13.70 13.70 13.60 12,000 0 0 0
BKG
2.2
2.2
2.17 2.23 2.09 332,100 0 0 0
BLF
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
20
20
20 20 20 0 0 0 0
BMC
11.4
11.4
11.50 11.50 11.10 4,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.2
12.2
12.06 12.50 12.01 74,800 10,100 5,500 0.1
BMJ
11.9
11.9
10.90 11.90 10.90 6,500 0 600 0.0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
148.1
148.1
148 149.90 146.70 79,600 12,700 7,300 0.8
BMS
13.2
13.2
13 13.30 12.50 107,700 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BNW
20.2
20.2
20 20.20 20 500 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.40 3.80 3.40 200 0 0 0
BQP
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BRC
10.9
10.9
10.88 10.93 10.88 400 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 100 0 0 0
BRS
22.6
22.6
22.10 22.57 22.10 1,200 0 0 0
BSA
20.1
20.1
20 20.10 19.80 30,900 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
26.9
26.9
25.50 27.50 25.50 634,900 67,200 57,200 0.3
BSL
12.8
12.8
12.70 13.50 12.50 4,800 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
17
17
17.10 17.10 17 400 0 0 0
BSR
24.0
24.0
23.24 24.13 23.24 7,215,200 1,602,000 282,600 31.9
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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BTD
18.8
18.8
18.82 18.82 18.82 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.5
20.5
20.80 20.90 19.70 2,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.2
7.2
7.18 7.25 6.96 37,300 0 0 0
BTS
4.9
4.9
4.90 4.90 4.80 5,700 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 100 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
53.7
53.7
53.73 53.73 53.73 0 0 0 0
BVB
12
12
12.25 12.25 11.90 1,807,600 0 7,400 -0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
56.6
56.6
57.50 57.80 56 156,400 17,400 31,000 -0.8
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BVS
25.8
25.8
22.40 26.10 22 1,424,800 134,500 3,100 3.2
BWA
11
11
11 11 11 0 0 0 0
BWE
43
43
43 43.70 43 74,900 8,300 21,600 -0.6
BWS
32.2
32.2
31.10 32.70 31.10 1,900 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
16.0
16.0
15.95 16 15.95 3,600 0 100 0.0
C47
9.1
9.1
8.80 9.20 8.80 11,600 0 0 0
C4G
5.6
5.6
5.60 5.70 5.50 344,600 0 0 0
C69
18.4
18.4
18.30 18.50 18.10 568,200 3,200 81,100 -1.4
C92
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.8
43.8
43.40 44.70 43.40 8,600 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.7
13.7
13.10 13.70 13.10 11,000 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
22
22
22 22 22 1,000 0 0 0
CC1
33.3
33.3
33.33 33.33 33.33 100 0 0 0
CCA
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CCC
7.3
7.3
7.29 7.29 7.29 200 0 0 0
CCI
16
16
17 17.70 16 500 0 0 0
CCL
3.5
3.5
3.48 3.58 3.45 30,700 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.3
14.3
14.30 14.30 14.30 100 0 0 0
CCS
6.8
6.8
7 7 6.80 1,000 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
18.3
18.3
18.20 18.40 17.90 240,900 1,600 700 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.2
25.2
24.60 25.20 23.90 24,000 0 200 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CDR
4.1
4.1
4.10 4.10 4.10 900 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
11.1
11.1
10 11.50 10 8,681,900 1,019,800 324,100 7.5
CET
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.3
3.3
3 3.30 3 700 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
25.5
25.5
25.17 25.73 25.08 2,400 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 200 0 0 0
CIG
7.1
7.1
6.85 7.09 6.85 19,100 0 0 0
CII
13
13
12.15 13.25 12.15 8,897,400 2,414,400 203,800 28.4
CIP
1.7
1.7
1.70 1.70 1.70 800 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
53.6
53.6
53.65 53.81 53.07 6,200 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CKG
6.0
6.0
5.60 5.95 5.60 14,500 1,000 0 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
50.5
50.5
50.30 50.50 50.30 4,500 0 0 0
CLH
20
20
20 20 20 400 0 0 0
CLI
26
26
26.30 26.60 25.60 115,600 0 0 0
CLL
28.0
28.0
27.91 28.14 27.82 10,800 0 0 0
CLM
52.1
52.1
52.09 52.09 52.09 200 0 0 0
CLW
38
38
38 38 38 0 0 0 0
CLX
13.1
13.1
13 13.10 13 3,800 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 200 0 0 0
CMF
369
369
359 369 359 1,000 500 0 0.2
CMG
23.9
23.9
22.45 23.90 22.45 322,200 47,400 78,800 -0.7
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
21.6
21.6
21.60 21.60 21.60 100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6 6.20 6 103,000 0 0 0
CMT
9.7
9.7
10.20 10.50 9.60 29,800 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.6
4.6
4.65 4.65 4.55 72,700 0 2,700 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.90 31.90 31.90 100 0 0 0
CNG
18.7
18.7
18.60 19.20 18.50 15,100 100 5,700 -0.1
CNN
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CNT
5.3
5.3
5.30 5.30 5.30 0 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.8
15.8
15.50 15.80 15.40 1,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.7
29.7
29.80 29.80 29.60 31,900 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
5.8
5.8
5.81 5.88 5.74 237,700 3,100 15,400 -0.1
CRE
6.8
6.8
6.34 6.84 6.34 164,900 100 2,400 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
10.1
10.1
10 10.20 9.70 45,300 0 0 0
CSI
14.8
14.8
15 15 14.80 1,000 400 0 0.0
CSM
14.4
14.4
14.30 14.40 14.25 392,700 15,900 2,800 0.2
CST
10
10
9.80 10 9.70 2,500 0 0 0
CSV
20.8
20.8
19.50 21.10 19.25 571,800 65,800 11,300 1.1
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
15.8
15.8
15.75 16.12 15.66 2,700 100 0 0.0
CTD
57.6
57.6
55 57.80 55 462,600 176,100 17,800 9.0
CTF
17.4
17.4
17.10 17.35 16.75 322,500 9,900 7,000 0.0
CTG
29
29
28.40 29.20 28.40 4,953,400 340,800 920,800 -16.7
CTI
16.7
16.7
16.55 16.73 16.36 185,600 16,800 24,400 -0.1
CTP
6.9
6.9
6.90 7 6.50 61,500 0 0 0
CTR
69
69
66.70 69 66 296,700 146,400 56,600 6.2
CTS
20.5
20.5
19.60 21 19.50 1,974,900 318,900 133,100 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
5
4.60 5.10 4.60 15,400 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 357,700 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.4
10.4
10.37 10.98 10.37 2,100 0 0 0
D2D
21.8
21.8
21.48 21.86 21.44 15,500 500 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.6
14.6
13.80 14.60 13.70 800 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.40 2.57 2.40 20,000 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.2
8.2
7.96 8.18 7.90 400 0 0 0
DBC
16
16
15.50 16.10 15.50 1,877,400 345,700 42,300 4.8
DBD
46.9
46.9
46.08 46.90 45.60 13,700 1,400 600 0.0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
12.8
12.8
12.75 12.75 12.75 300 0 0 0
DC1
5.8
5.8
5.20 5.80 5.20 600 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.3
6.3
6.28 6.37 6.10 73,300 3,400 900 0.0
DCF
30
30
30 30 30 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
38 38.10 37.90 450,800 0 0 0
DCM
30.3
30.3
29 30.30 28.70 2,133,000 775,400 86,000 20.5
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
130
130
130 130 130 300 0 0 0
DDB
9
9
9.90 9.90 9 22,000 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 354,600 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 0 0 0 0
DDN
10.7
10.7
10.40 10.80 10.40 20,000 0 0 0
DDV
18
18
18 18.10 17.60 306,600 5,000 0 0.1
DFC
28.5
28.5
28.50 28.50 28.40 600 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
32.8
32.8
32.06 33.27 32.02 957,900 15,600 346,100 -12.1
DGT
3.5
3.5
3.40 3.50 3.30 24,400 0 0 0
DGW
33.2
33.2
30.76 33.45 30.76 671,800 325,300 59,300 8.8
DHA
47.1
47.1
48 48.15 46.55 22,300 0 0 0
DHB
13.6
13.6
14.50 14.80 13.10 196,100 6,900 0 0.1
DHC
30.4
30.4
28.74 30.74 28.26 787,700 482,400 206,900 8.3
DHD
27
27
27.60 27.70 27 16,700 0 0 0
DHG
86.7
86.7
86.24 86.71 85.76 9,900 0 500 0.0
DHM
6.7
6.7
6.50 6.70 6.50 30,200 0 0 0
DHN
15.7
15.7
15.69 15.69 15.69 0 0 0 0
DHP
10.3
10.3
10.20 10.30 10.20 9,200 0 0 0
DHT
53.1
53.1
54.45 54.45 52.09 18,000 0 100 0.0
DIC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DID
3.3
3.3
3.40 3.40 3.30 2,600 0 0 0
DIG
9.4
9.4
8.82 9.76 8.82 15,320,100 2,841,000 261,100 25.7
DIH
7.3
7.3
7.30 7.30 7.30 700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.2
4.2
4.20 4.30 4.10 192,400 18,900 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.1
2.1
2.12 2.13 2.03 989,700 37,100 30,300 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
52.2
52.2
52.80 52.80 52.23 3,100 0 3,000 -0.2
DMN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DNA
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
21
21
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.40 31.40 31.40 2,800 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
27.3
27.3
27.20 27.29 26.92 10,400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61.10 61.10 61 13,300 0 0 0
DPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DPG
27.0
27.0
26 27.30 25.50 304,900 93,900 13,100 2.1
DPH
46.9
46.9
46.90 46.90 46.90 0 0 0 0
DPM
21.2
21.2
20.83 21.35 20.60 2,024,600 166,000 235,300 -1.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.2
35.2
35.15 35.15 34.40 162,100 3,900 21,500 -0.6
DQC
8.9
8.9
9.03 9.03 8.88 2,400 0 0 0
DRC
10.2
10.2
9.98 10.20 9.97 121,600 0 0 0
DRG
7.4
7.4
7.45 7.45 7.45 0 0 0 0
DRH
1.5
1.5
1.43 1.50 1.43 109,500 0 1,200 0.0
DRI
11.8
11.8
11.75 11.85 11.57 269,600 0 0 0
DRL
41.5
41.5
41.50 41.90 41.40 10,100 0 400 0.0
DS3
4.7
4.7
4.50 4.70 4.50 1,600 0 0 0
DSC
10.8
10.8
10.40 10.85 10.05 20,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.40 21.90 21.30 601,100 28,100 130,300 -2.2
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.6
13.6
13.40 13.70 13.20 54,800 0 0 0
DSN
36.8
36.8
35.80 36.75 35.50 4,900 0 1,400 0.0
DSP
12
12
12 12 12 700 0 0 0
DST
6.8
6.8
7.50 7.70 6.80 356,600 0 0 0
DTA
3.7
3.7
3.33 3.72 3.33 1,900 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
12.2
12.2
12.10 13 11.70 227,500 0 0 0
DTG
14.5
14.5
14.60 14.60 14.50 300 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 5,200 0 0 0
DTK
10.7
10.7
11.40 11.40 10.70 300 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DTP
69.1
69.1
69.07 69.07 69.07 300 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
5.2
5.2
5.10 5.20 4.90 86,600 0 0 0
DVN
17.6
17.6
17.67 17.86 15.21 13,600 0 0 0
DVP
72.4
72.4
72.47 72.56 72.27 4,200 0 200 0.0
DVW
48.7
48.7
48.70 48.70 48.70 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
10.3
10.3
9.76 10.40 9.76 12,300,000 1,150,500 958,600 1.9
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.3
13.3
13.10 13.30 13 57,800 900 0 0.0
DXS
5.7
5.7
5.48 5.86 5.48 1,667,600 676,100 58,400 3.6
DXV
3.4
3.4
3.35 3.55 3.35 5,800 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.4
17.4
16.95 17.65 16.85 4,424,300 528,600 883,900 -6.3
EIC
21.3
21.3
20 21.30 20 300 0 0 0
EID
19
19
19 19 19 9,900 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 15,500 0 0 0
ELC
14.7
14.7
13.24 14.71 13.24 651,000 446,700 60,500 5.5
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
16.6
16.6
16.57 16.57 16.57 1,000 0 0 0
EVE
8.6
8.6
8.11 8.65 8.11 15,400 0 400 0.0
EVF
11.8
11.8
11.70 12.25 11.70 1,501,100 114,600 118,900 -0.1
EVG
4.2
4.2
4.10 4.29 4.10 706,500 54,000 32,000 0.1
EVS
5.9
5.9
5.60 6.10 5.40 898,000 140,200 0 0.8
F88
72.4
72.4
74 74 71.50 123,200 30,600 1,800 2.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
2.93 3.02 2.91 7,500 0 0 0
FCN
10.5
10.5
10.10 10.50 9.96 540,300 42,900 55,800 -0.1
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24
24
24 24 24 500 0 0 0
FIC
14.5
14.5
14.50 14.50 14.50 200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.6
4.6
4.56 4.75 4.56 579,300 0 2,000 0.0
FIT
3.0
3.0
2.98 3.05 2.90 425,000 0 0 0
FMC
34
34
34 34.40 34 26,400 0 300 0.0
FOC
60.4
60.4
59.98 60.42 59.64 9,400 0 0 0
FOX
61
61
61 62.30 58 86,700 0 0 0
FPT
57.3
57.3
56.27 57.91 55.91 5,399,400 1,448,800 771,300 42.4
FRC
25
25
25 25 25 2,000 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
107.7
107.7
105.30 108 104 364,900 130,600 80,100 5.4
FSO
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FT1
37.3
37.3
37.34 37.34 37.25 1,600 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
20.9
20.9
19.90 21.10 19.70 1,331,000 194,600 114,600 1.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
8.80 8.90 8.60 28,500 0 0 0
GAS
65.1
65.1
64.82 65.40 64.23 619,600 114,000 109,000 0.3
GCB
7
7
7 7 7 0 0 0 0
GCF
19.1
19.1
18.80 19.20 18.70 63,900 0 0 0
GDA
11.2
11.2
11.25 11.35 11.16 25,800 0 0 0
GDH
8
8
8.20 8.20 7.70 23,200 0 0 0
GDT
15.6
15.6
15.40 15.55 15.40 3,000 200 2,000 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
63.0
63.0
60.81 65.28 60.71 896,800 236,100 83,800 9.7
GEG
12
12
11.70 12.05 11.70 160,600 7,500 16,400 -0.1
GEL
23.8
23.8
22.50 24.15 22.25 1,481,400 425,400 175,500 5.8
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
20.9
20.9
19.70 21.45 19.70 11,534,000 2,129,100 1,739,300 7.7
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
24.2
24.2
24.40 24.40 23.05 5,800 0 0 0
GIC
11.2
11.2
11.90 11.90 10.80 15,100 100 100 0.0
GIL
6.6
6.6
6.45 6.68 6.41 201,000 33,600 6,600 0.2
GKM
1.3
1.3
1.30 1.30 1.30 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GMD
48.6
48.6
48 48.93 47.67 829,700 400,300 174,800 16.4
GMH
6.9
6.9
6.90 6.90 6.85 1,900 700 0 0.0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
1.90 2 1.90 19,100 0 0 0
GSM
25
25
23.50 25.10 23.50 2,900 0 0 0
GSP
9.5
9.5
9.45 9.86 9.45 13,500 0 0 0
GTA
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
GTD
128
128
128 128 128 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.4
26.4
25.85 26.85 25.55 1,180,100 99,300 140,300 -1.1
GVT
81.4
81.4
81.40 81.40 81.40 1,100 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 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 0 0 0 0
HAG
14
14
13.90 14 13.40 3,336,500 78,800 388,100 -4.2
HAH
43.9
43.9
44 44 43.10 391,200 23,200 97,400 -3.2
HAM
45
45
45 45 45 0 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAP
7.1
7.1
7.03 7.15 7.03 29,200 0 0 0
HAR
2.9
2.9
2.90 2.90 2.80 25,400 1,400 200 0.0
HAS
8.9
8.9
7.76 8.90 7.76 5,100 0 3,600 0.0
HAT
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAV
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HAX
8.2
8.2
8.26 8.26 8.14 114,700 600 2,900 0.0
HBC
4.1
4.1
4.10 4.20 4 302,200 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HBS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HC1
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.0
23.0
22.64 23.04 22.56 4,800 0 0 0
HCD
5.7
5.7
5.65 6.20 5.65 24,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.3
25.3
24.60 25.50 24.20 5,334,100 351,800 609,500 -6.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.7
10.7
8.10 10.70 8.10 5,100 0 0 0
HD6
7.9
7.9
8.80 8.80 7.90 2,800 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 1,200 0 0 0
HDA
6
6
6 6 6 0 0 0 0
HDB
20.1
20.1
20.12 20.24 19.56 11,492,300 1,306,700 2,460,000 -28.7
HDC
11.2
11.2
10.45 11.35 10.40 2,156,500 630,800 35,800 6.5
HDG
16.1
16.1
15.20 16.20 15.20 1,315,800 504,600 10,600 7.8
HDM
31.5
31.5
31.40 31.50 31.40 1,800 0 0 0
HDP
26
26
26 26 26 900 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEC
28.9
28.9
28.90 28.90 28.90 200 0 0 0
HEJ
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HEP
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 10,000 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
117.5
117.5
117.95 122.28 117.46 4,700 0 200 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
74.2
74.2
74.20 74.20 74.20 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 31,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.3
14.3
14.27 14.32 14.04 855,900 4,700 92,200 -1.3
HHS
9.6
9.6
9.40 9.73 8.83 759,000 87,700 88,900 0.0
HHV
9.8
9.8
9.50 9.95 9.50 1,974,600 35,600 101,900 -0.6
HID
3.2
3.2
3.26 3.26 3.18 139,300 300 8,600 0.0
HII
6.1
6.1
6.20 6.25 5.91 332,700 0 0 0
HIO
7
7
7 7.20 7 7,200 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 28.90 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15
15
14 15 14 1,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10.8
10.8
11 11 10.80 900 0 100 0.0
HLD
12.9
12.9
13.01 13.01 12.04 42,200 900 0 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.60 11.10 10.60 6,600 0 0 0
HMD
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HMR
10.7
10.7
9.80 10.70 9.80 2,500 0 0 0
HMS
30
30
31 31 29.90 3,700 0 0 0
HNA
20.8
20.8
20.75 20.75 20.75 500 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.19 9.48 9.19 7,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HNG
6.7
6.7
6.40 6.80 6.40 2,362,400 0 8,500 -0.1
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8
8
7.80 8 7.80 324,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 2,600 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.4
31.4
31.45 31.45 30.50 13,300 200 5,900 -0.2
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
21
21
20.15 21 20.10 29,151,700 13,347,900 1,675,600 241.2
HPH
15
15
15 15 15 200 0 0 0
HPI
20.6
20.6
20.60 20.60 20.60 100 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
69
69
70.90 71 69 4,800 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HPW
23.1
23.1
23.90 23.90 23.10 4,300 0 0 0
HPX
4
4
4 4.07 3.94 684,000 2,200 22,000 -0.1
HQC
2.1
2.1
2.07 2.15 2.04 2,586,600 53,500 257,200 -0.4
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35.9
35.9
36 36 34.25 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
9.70 10.55 9.70 3,302,200 333,300 267,500 0.6
HSL
8.2
8.2
7.80 8.20 7.40 277,900 59,000 23,600 0.3
HSM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4.1
4.1
4 4.10 3.60 19,500 0 0 0
HT1
11.6
11.6
11.14 11.68 11.14 181,600 15,600 1,500 0.2
HTC
37.0
37.0
37.03 37.03 37.03 100 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 6,300 0 0 0
HTG
33.6
33.6
33.60 33.90 33.60 10,700 0 0 0
HTI
18.0
18.0
17.90 18 17.90 17,600 10,000 0 0.2
HTL
18.5
18.5
18.28 18.51 18.24 500 0 0 0
HTM
8.9
8.9
8.40 8.90 8.40 200 0 0 0
HTN
4.3
4.3
4.29 4.47 4.29 66,400 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.8
12.8
12.36 12.81 12.36 200 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 21,700 0 0 0
HU4
8.5
8.5
8.21 8.48 8.21 200 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
10.5
10.5
10.51 10.51 10.51 5,200 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.8
14.8
14.70 14.80 14.30 2,646,700 75,100 2,600 1.1
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
10.9
10.9
11 11 10.85 138,000 6,500 6,600 0.0
HVN
21.9
21.9
21.25 21.85 21.25 498,400 38,300 102,600 -1.4
HVT
24.2
24.2
23.90 24.20 23.90 16,200 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 4,000 0 0 0
HWS
14.5
14.5
13.70 14.45 13.70 2,700 0 700 0.0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2
2
2 2 1.90 27,900 0 0 0
ICG
14.5
14.5
14.50 14.50 14.20 900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.7
25.7
25.67 25.67 25.67 0 0 0 0
ICT
16.8
16.8
16.85 16.85 15.80 600 0 0 0
IDC
32.2
32.2
31.50 32.70 30.70 1,098,100 328,900 332,200 -0.2
IDI
4.6
4.6
4.58 4.75 4.55 141,100 0 3,600 0.0
IDJ
3.7
3.7
3.70 3.80 3.60 260,800 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.5
20.5
21 21 20.50 4,300 0 0 0
IFS
16.4
16.4
16.87 16.87 16.41 16,100 0 0 0
IJC
7.0
7.0
6.41 7.10 6.41 2,490,800 505,200 85,400 2.9
ILA
7
7
6.80 7 6.80 20,100 0 0 0
ILB
18.5
18.5
18.51 18.61 18.51 18,500 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILS
20
20
21.80 21.80 20 19,300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35
35
34 35.80 33.95 8,400 900 0 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
35.1
35.1
35 35.10 35 600 0 0 0
IPA
12.5
12.5
12.70 12.70 12.09 46,000 0 300 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
24.9
24.9
24.90 24.90 24.90 0 0 0 0
IST
31.1
31.1
31.13 31.13 31.13 1,000 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.0
9.0
8.15 9.04 8.15 647,600 0 0 0
ITD
11.7
11.7
11.27 11.86 11.19 7,100 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.50 50,000 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.5
6.5
6.26 6.46 6.06 52,700 3,700 4,500 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.0
3.0
2.93 3 2.88 147,100 3,200 7,900 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.8
27.8
27.10 27.80 27.10 1,211,800 187,600 191,700 -0.1
KCB
9.4
9.4
9.50 9.50 9.40 2,100 0 0 0
KDC
48.8
48.8
48 49 48 100,100 4,500 17,200 -0.6
KDH
15.4
15.4
14.73 15.68 14.73 5,514,600 3,098,100 99,300 50.4
KDM
21.5
21.5
20.10 21.50 19.90 7,200 0 0 0
KGM
5
5
5.20 5.20 5 2,400 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.65 4.74 4.64 1,938,500 79,800 216,500 -0.6
KHP
9.3
9.3
9.34 9.35 9.34 5,600 0 0 0
KHS
13.4
13.4
12.50 13.40 12.50 7,400 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 100 0 0 0
KHX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
KIP
15.2
15.2
15.10 15.20 15.10 1,500 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KLB
11.1
11.1
11.10 11.25 10.90 543,600 154,600 37,300 1.3
KMR
2.3
2.3
2.34 2.34 2.22 7,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.8
34.8
35.20 35.20 34.80 1,900 0 1,800 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13 13.15 12.70 869,700 66,600 73,700 -0.1
KSD
5.1
5.1
4.50 5.10 4.50 300 0 0 0
KSF
76.3
76.3
77 77.60 75.10 148,000 0 40,400 -3.1
KSQ
1
1
1 1 1 0 0 0 0
KST
12.6
12.6
12.64 12.64 12.64 0 0 0 0
KSV
93.4
93.4
93 93.80 90.30 12,500 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
19.5
19.5
17.80 19.50 17.80 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 0.90 91,400 0 0 0
L10
23.5
23.5
23.50 23.50 23.50 0 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 0 0 0 0
L14
17.9
17.9
17.50 18.20 17.50 68,700 4,800 1,500 0.1
L18
16.8
16.8
16 16.80 16 12,000 0 0 0
L35
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L40
23.1
23.1
23.10 24 22 302,700 0 0 0
L43
1.9
1.9
1.90 1.90 1.90 100 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 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
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.90 19.90 19.90 11,000 0 0 0
LAI
8.6
8.6
8.70 8.70 8.20 2,100 0 0 0
LAS
10.6
10.6
10.56 10.83 10.56 129,400 10,300 1,500 0.1
LAW
24
24
24 24 24 100 0 0 0
LBE
15.4
15.4
14.80 15.70 14.50 33,800 0 0 0
LBM
27.6
27.6
27.05 27.55 27 10,000 1,000 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.9
6.9
6.65 6.98 6.55 1,019,400 268,600 52,700 1.5
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.6
2.6
2.55 2.62 2.55 453,000 50,600 29,700 0.1
LDP
8.1
8.1
8.10 8.20 7.80 10,200 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 4.50 200 0 0 0
LG9
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.9
4.9
4.81 5 4.81 53,800 0 0 0
LHC
47
47
45.30 47 45.30 200 0 0 0
LHG
25.4
25.4
25.30 25.43 25.16 49,900 600 6,000 -0.1
LIC
29.5
29.5
29.50 29.50 29.10 3,600 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 77,400 0 0 0
LIX
25
25
25 25 24.60 9,900 0 0 0
LKW
32.9
32.9
30.70 32.90 30.70 1,700 0 0 0
LLM
19.4
19.4
17.60 19.40 17.60 200 0 0 0
LM3
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.0
13.0
13.00 13.00 13.00 1,200 0 0 0
LMC
5.7
5.7
5 5.70 5 400 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 6,000 0 0 0
LNC
5.3
5.3
5.32 5.32 5.32 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.5
53.5
54.10 54.80 53.50 2,567,200 697,800 133,100 30.8
LPT
6.3
6.3
6.25 6.25 6.25 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.4
32.4
32.10 34.10 32.10 12,500 0 0 0
LSS
8
8
7.83 8 7.83 71,600 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
21.6
21.6
21.60 21.60 21.60 0 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
18.5
18.5
17.91 18.45 17.78 17,345,000 6,434,100 5,071,800 30.1
MBG
2.4
2.4
2.40 2.40 2.30 169,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.8
16.8
14.94 17.40 14.94 8,155,600 164,700 253,700 -1.7
MBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.20 7.20 7.10 1,300 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 86,600 0 0 0
MCH
136.9
136.9
135.49 137.36 133.52 805,000 622,400 65,100 77.2
MCM
26.7
26.7
26.20 26.75 26.20 10,200 0 3,100 -0.1
MCO
4.5
4.5
4.70 4.70 4.50 600 0 0 0
MCP
27.3
27.3
27.20 27.30 27.20 30,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.9
7.9
7.93 8.02 7.37 14,200 0 0 0
MDF
4.4
4.4
4.40 4.40 4.40 1,800 0 0 0
MDG
38.0
38.0
37.95 37.95 37.95 0 0 0 0
MEC
1.5
1.5
1.50 1.50 1.50 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
7.2
7.2
7.16 7.16 7.16 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.8
29.8
29.90 29.90 29.70 2,600 0 0 0
MGC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26
26
26 26 26 1,000 0 0 0
MHC
8.7
8.7
8.31 8.68 8.31 1,000 500 0 0.0
MIC
9.7
9.7
9.70 9.70 9.70 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.5
15.5
15.45 15.63 15.40 112,800 71,000 1,100 1.1
MKP
24.5
24.5
25 25 24.50 4,000 0 0 0
MKV
13.7
13.7
13.70 13.70 13.70 100 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15
15
15 15 15 0 0 0 0
MML
27.2
27.2
26.90 27.20 26 37,800 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.9
14.9
14.90 15.10 14.50 500 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MRF
26
26
26 26 26 706,600 0 0 0
MSB
13.3
13.3
13 13.25 12.92 3,716,500 140,800 729,600 -9.3
MSH
30.3
30.3
30.30 30.50 29.90 257,600 33,000 150,900 -3.5
MSN
65.7
65.7
63.20 66.40 63.20 5,574,000 1,794,900 356,300 93.7
MSR
35.5
35.5
34.47 35.94 34.18 1,326,700 0 0 0
MST
9.7
9.7
9.60 9.80 9.40 3,643,200 0 418,100 -4.0
MTA
10.8
10.8
10.49 10.79 10.49 2,500 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
4.1
4.1
4.20 4.20 4.10 3,000 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
15.7
15.7
15.70 15.70 15.70 3,300 0 0 0
MVC
12.3
12.3
12.28 12.28 12.09 52,300 0 0 0
MVN
49.5
49.5
49.30 49.50 48.90 3,100 0 0 0
MWG
63.4
63.4
62.09 64.04 60.73 6,958,300 454,500 376,600 4.9
MZG
11.4
11.4
10.90 11.45 10.90 492,500 62,500 115,900 -0.6
NAB
12.3
12.3
12.10 12.30 11.40 2,000,200 203,200 218,600 -0.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.40 48.15 47.05 806,800 421,000 25,000 18.8
NAG
6.6
6.6
6.62 6.71 6.43 76,100 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NAS
32
32
32 32 32 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.5
13.5
13.53 13.53 13.53 100 0 0 0
NAW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NBB
17.1
17.1
16.70 17.10 16.70 24,000 0 0 0
NBC
7.2
7.2
7.22 7.22 7.12 12,200 0 0 0
NBE
8.2
8.2
8.20 8.20 8 4,300 0 0 0
NBP
7.4
7.4
7.20 7.40 7.10 5,000 0 0 0
NBT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.9
10.9
11 11 10.80 3,900 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
82.9
82.9
84.30 84.40 82.90 33,900 900 7,200 -0.5
ND2
33.5
33.5
33.51 33.51 33.51 300 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.2
8.2
7.94 8.22 7.75 193,400 0 15,400 -0.1
NDP
23
23
23 23 23 0 0 0 0
NDT
4.8
4.8
4.70 4.80 4.70 600 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
5.9
5.9
5.80 5.90 5.70 28,700 0 0 0
NET
53.6
53.6
54.09 54.09 53.64 2,000 0 0 0
NFC
55
55
55 55 55 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.8
7.8
7.10 7.77 7.10 151,800 17,500 2,900 0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
71
71
71 71 71 0 0 0 0
NHH
9.9
9.9
9.80 9.90 9.70 77,000 0 400 0.0
NHT
11.6
11.6
11.20 11.60 11.20 500 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
10.7
10.7
10.40 10.75 10.25 1,803,200 142,400 97,700 0.5
NLG
20.6
20.6
19.80 20.80 19.15 2,768,600 1,266,600 649,500 12.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.1
40.1
39.91 40.11 38.26 38,200 0 0 0
NNT
59.9
59.9
57.20 59.90 57.20 400 0 0 0
NO1
4.9
4.9
4.79 4.98 4.75 1,400 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.6
10.6
10.56 10.56 10.56 200 0 0 0
NRC
4.8
4.8
4.90 4.90 4.70 2,802,900 7,700 77,400 -0.3
NSC
68.0
68.0
67.50 67.98 67.50 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4.10 4.20 4 75,100 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.75 10.75 10.75 2,500 0 0 0
NT2
20.5
20.5
20.80 21 20.30 1,350,600 0 0 0
NTC
126
126
126 126.90 126 3,400 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 100 0 0 0
NTL
14
14
13.50 14 13.20 537,800 0 0 0
NTP
48.6
48.6
48.80 49 48.20 42,600 2,300 2,500 0.0
NTT
9
9
9.30 9.30 9 4,100 0 0 0
NTW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
NUE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NVB
11.2
11.2
11.10 11.40 10.10 445,200 42,500 28,800 0.1
NVL
12.9
12.9
12.31 12.86 12.21 16,627,900 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 100 0 0 0
OCB
10.1
10.1
9.97 10.20 9.90 2,118,500 0 0 0
OCH
6.4
6.4
6.60 6.70 6.30 11,600 0 0 0
ODE
46.5
46.5
46 46.50 45.80 18,100 0 0 0
OGC
2.1
2.1
2.05 2.08 2.03 147,800 0 0 0
OIL
12.8
12.8
12.67 12.77 12.37 664,600 0 0 0
ONE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.9
21.9
22.60 22.60 21.35 3,800 0 0 0
ORS
13.1
13.1
12.70 13.40 12.55 3,617,700 0 0 0
PAC
15.2
15.2
15 15.25 14.90 111,000 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
20.1
20.1
20.10 20.20 18.75 218,000 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PAS
2.4
2.4
2.40 2.50 2.40 54,700 0 0 0
PAT
60.2
60.2
58.86 61.35 58.86 18,400 0 0 0
PBC
5.1
5.1
5.10 5.20 5 12,000 0 0 0
PBP
10.8
10.8
10.78 10.78 10.78 100 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.4
21.4
21.25 22 21.25 1,560,700 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 25.50 100 0 0 0
PCE
17.6
17.6
17.56 17.56 17.56 400 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
18.3
18.3
18.10 18.30 18 97,300 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
21.3
21.3
20.67 21.33 20.20 21,100 1,000 0 0.0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
92.1
92.1
92.83 92.83 92.15 1,100 0 0 0
PDR
11.5
11.5
10.40 11.70 10.40 15,592,800 0 0 0
PDV
8.5
8.5
8 8.47 8 25,400 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 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 42.20 42.10 1,000 0 0 0
PET
35.5
35.5
34.30 35.70 34.30 111,700 0 0 0
PFL
1.6
1.6
1.50 1.60 1.50 80,600 0 0 0
PGB
9.4
9.4
9.60 9.70 9.30 46,000 0 0 0
PGC
12.2
12.2
11.80 12.25 11.80 23,900 0 0 0
PGD
21.9
21.9
21.94 21.94 21.94 0 0 0 0
PGI
20
20
20.40 21.30 20 13,500 0 0 0
PGN
5.5
5.5
5.40 5.60 5.20 24,700 0 200 0.0
PGS
62.9
62.9
59 62.90 59 500 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.6
20.6
20.65 20.65 20.23 1,400 0 0 0
PHC
3.8
3.8
3.70 3.82 3.56 102,300 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
35
35
34.80 35.10 34.50 46,500 0 0 0
PHR
29.8
29.8
29.96 30.93 29.85 731,000 0 0 0
PHS
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14
14
12.80 14 12.80 300 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
7.6
7.6
7.59 7.60 7.59 1,200 0 0 0
PIV
5.9
5.9
5.90 5.90 5.90 90,300 0 0 0
PJC
38.9
38.9
38.90 38.90 38.90 0 0 0 0
PJS
26.4
26.4
26.44 26.44 26.44 0 0 0 0
PJT
8.3
8.3
8.26 8.26 8.26 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18
18
18 18 17.40 175,200 7,500 7,200 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLP
4.2
4.2
4.10 4.20 4.08 16,800 0 0 0
PLX
31.6
31.6
30.80 32.05 30.80 1,710,200 0 0 0
PMB
9.4
9.4
9.36 9.45 9.36 700 0 0 0
PMC
118.1
118.1
118.14 118.14 118.14 200 0 0 0
PMG
6.6
6.6
6.61 6.61 6.61 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
33.6
33.6
36.40 36.50 33.60 10,100 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
27.3
27.3
27.42 27.42 27.27 400 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
32.7
32.7
33.10 35.20 32.65 20,423,300 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
POS
13.6
13.6
13.60 13.60 13.60 3,800 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7
7
7 7 7 4,700 0 0 0
POW
13.3
13.3
13.10 13.30 12.90 6,764,100 0 0 0
PPC
8.9
8.9
8.90 8.90 8.85 157,500 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
24.5
24.5
24.76 24.76 23.62 7,000 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.3
15.3
15.20 15.30 15.20 419,900 0 0 0
PPY
7.1
7.1
7.10 7.20 7.10 5,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
10.10 10.10 10.10 200 0 0 0
PRE
27.6
27.6
27.66 27.75 27.36 2,500 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PRT
8
8
8 8.10 8 1,500 0 0 0
PSB
4.8
4.8
4.70 4.90 4.70 3,500 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PSD
12.5
12.5
12.50 12.60 12.30 108,200 0 0 0
PSE
9.1
9.1
9.35 9.53 9.07 800 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10
10
9.20 10.20 9.20 790,200 18,400 0 0.2
PSL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.8
18.8
15 18.80 15 1,100 0 0 0
PSW
7.6
7.6
7.41 7.60 7.41 13,800 0 0 0
PTB
30.9
30.9
30.71 31.19 30.13 30,500 0 0 0
PTC
5.6
5.6
6 6 5.60 2,400 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
19.9
19.9
19.90 19.90 19.90 400 0 0 0
PTL
1.8
1.8
1.77 1.83 1.77 40,900 0 0 0
PTM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.1
9.1
8.40 9.10 8.40 2,100 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
4.5
4.5
4.80 4.80 4.20 2,000 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.9
1.9
1.80 1.90 1.70 28,600 0 0 0
PVB
21.1
21.1
20.80 21.10 20.50 42,900 3,400 500 0.1
PVC
11.5
11.5
11.40 11.70 11 197,700 0 0 0
PVD
18.4
18.4
18.30 18.40 18.05 1,369,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.50 5.70 5.50 19,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.7
61.7
61.65 62.45 61.30 26,900 200 6,200 -0.4
PVL
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVM
18.2
18.2
18.20 18.20 18.20 100 0 0 0
PVO
5.4
5.4
5.40 5.50 5.20 17,200 0 0 0
PVP
15.8
15.8
15.94 16.04 15.70 334,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
28
28
28 28.58 27.17 2,351,600 261,900 288,400 -1.0
PVT
16.7
16.7
16.20 16.70 16.05 1,090,700 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 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
6.8
6.8
7 7 6 14,500 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 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
10.3
10.3
10.30 10.40 10.10 12,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 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
19.3
19.3
19.30 19.30 19.30 0 0 0 0
QCG
9.5
9.5
9.15 9.55 9.15 163,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 100 0 0 0
QNS
46.5
46.5
46.48 46.58 46.38 76,100 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 0 0 0 0
QTC
31.8
31.8
27.90 32.32 27.90 1,300 0 0 0
QTP
11
11
11 11 10.90 44,300 0 0 0
RAL
77.0
77.0
75.57 77.03 75.57 300 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
5
5
5 5 5 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
REE
44.5
44.5
44.35 44.95 43.80 476,200 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RTB
22.3
22.3
22.52 22.52 22.33 11,300 0 0 0
RYG
8.5
8.5
8.51 8.51 8.51 400 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 10,700 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.80 7.90 7.80 10,600 0 0 0
SAB
43.2
43.2
43 43.50 42.70 567,000 0 0 0
SAC
11.0
11.0
11.01 11.01 11.01 100 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 5,500 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.7
5.7
5.56 5.73 5.40 91,700 0 0 0
SAS
32.8
32.8
32.86 33.13 32.69 42,500 0 0 0
SAV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SB1
6.8
6.8
6.80 6.98 6.80 1,200 0 0 0
SBA
25.6
25.6
25.60 25.60 25.55 4,100 0 0 0
SBB
20.5
20.5
19.80 20.49 19.80 1,500 0 0 0
SBD
6.6
6.6
6.56 6.56 6.56 100 0 0 0
SBG
11.9
11.9
11.80 11.90 11.40 98,400 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 200 0 0 0
SBL
5.6
5.6
4.90 5.60 4.90 1,700 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.4
4.4
4.40 4.60 4.30 678,000 0 0 0
SBT
20.7
20.7
20.65 20.70 20.45 486,500 0 0 0
SBV
6.2
6.2
6.23 6.23 6.23 100 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
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SCG
62.2
62.2
61.20 62.20 61.20 29,700 0 0 0
SCI
11
11
10.90 11 10.90 8,400 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 400 0 0 0
SCL
22.4
22.4
22 22.90 22 54,600 0 0 0
SCO
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SCR
4.6
4.6
4.40 4.59 4.40 1,303,100 0 0 0
SCS
42.6
42.6
42.40 42.70 42 120,400 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.7
8.7
8.60 8.70 8.60 600 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 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
10
10 10 10 5,900 0 0 0
SDA
1.8
1.8
1.80 1.90 1.60 201,600 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 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.1
7.1
7.13 7.13 7.13 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 1,500 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
49.6
49.6
49.64 49.64 49.64 700 0 0 0
SEB
39.9
39.9
39.86 39.86 39.86 0 0 0 0
SED
15.1
15.1
15.20 15.20 15.10 2,700 0 0 0
SEP
19
19
19 19 19 100 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.9
10.9
10.50 10.85 10.50 200 0 0 0
SFI
27.3
27.3
27.25 27.30 27.25 800 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.20 12.50 12.20 2,900 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 0 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SGN
52.6
52.6
53 53 51 3,900 0 0 0
SGP
19.9
19.9
19.50 20 18.30 33,600 0 0 0
SGR
9.8
9.8
9.63 9.92 9.63 52,800 0 0 0
SGS
12.5
12.5
12.29 12.47 12.29 3,500 0 0 0
SGT
10.1
10.1
9.90 10.05 9.55 9,700 0 0 0
SHA
3.9
3.9
3.98 3.98 3.78 6,000 0 0 0
SHB
11.4
11.4
11.20 11.55 11.10 79,774,400 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.4
7.4
7.50 7.50 6.60 600 0 0 0
SHI
14.1
14.1
14.25 14.25 14.05 122,400 0 0 0
SHN
7.2
7.2
8 8 7.20 597,900 9,200 0 0.1
SHP
32.1
32.1
32.40 32.40 32.10 2,800 0 0 0
SHS
14.4
14.4
12.58 14.79 12.48 16,042,100 741,000 692,200 0.4
SID
11.9
11.9
12.70 12.70 11.90 200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
47.2
47.2
46.20 47.15 46.20 61,600 0 0 0
SIV
40
40
40 40 40 2,000 0 0 0
SJ1
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SJD
13.9
13.9
13.95 14 13.85 52,600 0 0 0
SJE
10.1
10.1
9.90 10.30 9.80 73,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
46.05 47.20 46 68,300 0 0 0
SKG
7.6
7.6
7.51 7.60 7.50 48,400 0 0 0
SKH
21
21
21 21 21 900 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
22.60 22.60 22.60 600 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
128
128
128 128 127.10 3,900 0 200 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.5
38.5
38.50 38.50 38.40 4,400 0 0 0
SMC
10.7
10.7
9.60 10.70 9.60 255,800 0 0 0
SMN
6.3
6.3
6.40 6.40 6.30 4,500 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.7
22.7
22.74 22.74 22.74 500 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 3,200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.2
10.2
9.30 10.20 9.20 2,800 0 0 0
SPV
35
35
33 35 33 6,900 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.5
1.5
1.60 1.60 1.50 4,500 0 0 0
SRC
39.9
39.9
39.90 39.90 39.90 100 0 0 0
SRF
6.8
6.8
6.95 6.95 6.43 5,400 0 0 0
SSB
15.6
15.6
15.40 15.55 15.35 2,080,100 0 0 0
SSC
25.4
25.4
22.40 25.40 22.40 1,300 0 0 0
SSG
5.8
5.8
5.80 5.80 5.80 1,900 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.4
18.4
17.43 18.62 17.35 30,411,300 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.6
2.6
2.55 2.60 2.55 91,300 0 0 0
STB
72.5
72.5
72.40 73.60 71.80 1,780,100 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
STG
35.2
35.2
35.15 35.15 35.15 100 0 0 0
STH
20.1
20.1
20.20 20.20 20.10 300 0 0 0
STK
8.1
8.1
8.05 8.07 8.05 26,400 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 200 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.2
17.2
17.40 17.40 16.04 800 0 0 0
SVD
4.4
4.4
4.17 4.40 3.90 36,800 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.40 2.50 2.30 61,900 0 0 0
SVT
9.8
9.8
9.26 9.76 9.22 125,000 0 0 0
SWC
23.6
23.6
24 24 23.60 3,300 0 0 0
SZB
38
38
38.20 38.30 37.20 6,500 0 0 0
SZC
16.5
16.5
16.13 16.65 16.03 446,500 0 0 0
SZE
7.0
7.0
7.04 7.04 7.04 200 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.0
26.0
25.71 26.11 25.71 10,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
9.90 10.20 9.90 300 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
24.3
24.3
23.60 24.30 23.60 42,700 0 0 0
TAL
20
20
19.75 20.20 19.70 98,400 0 0 0
TAR
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 32 700 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 500 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
28.5
28.5
28.15 28.60 27.80 10,441,600 0 0 0
TCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
TCH
10.2
10.2
9.59 10.45 9.59 6,736,300 0 0 0
TCI
9.9
9.9
9.98 10.20 9.90 28,100 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
29.3
29.3
29.45 29.50 29.20 12,000 0 0 0
TCM
16.8
16.8
16.60 16.90 16.05 1,735,800 0 0 0
TCO
10.6
10.6
10.55 10.60 10.45 126,500 0 0 0
TCR
2.2
2.2
2.20 2.22 2.20 5,400 0 0 0
TCT
18.1
18.1
18.05 18.05 18.05 100 0 0 0
TCW
29.1
29.1
29.10 29.10 29.10 700 0 0 0
TCX
38.1
38.1
37.20 38.90 36.50 1,899,900 0 0 0
TD6
6
6
6 6 5.90 2,500 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7
7
6.85 7 6.70 285,200 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.7
2.7
2.73 2.75 2.57 106,700 0 0 0
TDH
3.1
3.1
3.10 3.19 3.01 19,800 0 0 0
TDM
59
59
59 59 59 47,300 0 0 0
TDP
25.5
25.5
25.45 25.64 25.45 303,000 0 0 0
TDS
7.8
7.8
7.80 7.80 7.80 200 0 0 0
TDT
6.4
6.4
6.13 6.42 6.13 37,400 0 0 0
TDW
42.0
42.0
41.98 41.98 41.98 0 0 0 0
TED
65.8
65.8
65.80 65.80 65.80 0 0 0 0
TEG
6
6
5.75 6 5.70 24,100 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 0 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TH1
8.1
8.1
7.30 8.90 7.10 9,900 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 1,000 0 1,000 0.0
THD
122
122
121 124 120.60 4,800 0 100 0.0
THG
29.3
29.3
29.20 29.25 28.15 4,500 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 100 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.10 7.40 7.10 5,600 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6 6 5.80 538,200 0 22,900 -0.1
TIN
112.9
112.9
113.50 113.50 110 5,400 900 0 0
TIP
15.6
15.6
15.55 15.74 15.46 32,300 0 0 0
TIS
4
4
4 4 4 2,300 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 1,800 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.31 8.39 8.10 146,100 0 0 0
TLG
46.1
46.1
45.90 46.65 45.60 162,100 0 0 0
TLH
3.9
3.9
3.90 3.92 3.70 134,500 0 0 0
TLP
6.2
6.2
6.20 6.20 6.20 900 0 0 0
TMB
49.9
49.9
49.90 49.90 49.90 300 0 0 0
TMC
7.2
7.2
7 7.20 7 6,000 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 0 0 0 0
TMP
46.5
46.5
45 46.50 45 1,200 0 0 0
TMS
34.0
34.0
32.28 34.03 32.28 1,200 0 0 0
TMT
11.4
11.4
11.45 11.45 11.35 1,500 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.0
12.0
12.02 12.02 12.02 1,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.5
27.5
27.46 27.46 27.46 1,000 0 0 0
TNG
16.3
16.3
14.64 16.53 14.64 369,200 34,800 9,100 0.4
TNH
8
8
7.86 8 7.70 175,000 0 0 0
TNI
6.2
6.2
5.92 6.36 5.92 1,578,200 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
9.5
9.5
8.90 9.48 8.90 1,200 0 0 0
TNW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
103.9
103.9
103 103.90 103 2,500 0 0 0
TOT
14.7
14.7
14.70 14.70 14.70 100 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
11.8
11.8
11.67 11.92 11.58 8,165,700 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 1,400 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 16.50 500 0 0 0
TRA
37.2
37.2
37 37.20 37 7,100 0 0 0
TRC
18.0
18.0
17.90 18.02 17.90 14,300 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
11
10.90 12 10 16,400 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 11,000 0 0 0
TSA
15.1
15.1
15.20 15.20 15 51,800 0 0 0
TSB
19.4
19.4
19.50 19.50 19.30 2,600 0 100 0.0
TSC
2.0
2.0
2 2 1.95 60,800 0 0 0
TSD
4
4
4 4 4 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.3
11.3
11.30 11.30 11.30 2,200 0 0 0
TTA
10.5
10.5
10.45 10.50 10.25 469,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTD
104.4
104.4
107.93 107.93 104.45 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.85 1.85 1.81 234,600 0 0 0
TTG
12.8
12.8
11.30 12.80 11.30 4,200 0 0 0
TTH
2.1
2.1
2.10 2.10 2 313,000 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TTN
12
12
12.10 12.10 11.70 13,800 0 0 0
TTS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
18.0
18.0
18.17 18.17 17.89 4,300 0 0 0
TV2
23.7
23.7
23.80 24 23 158,200 0 0 0
TV3
14.6
14.6
14.60 14.60 14.60 200 0 0 0
TV4
12.8
12.8
12.80 12.80 12.80 4,600 0 0 0
TV6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.0
7.0
7.05 7.06 7 2,600 0 0 0
TVC
8.7
8.7
7.40 8.70 7.40 5,200 0 0 0
TVD
8.7
8.7
8.50 8.70 8.40 30,300 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
8.4
8.4
8.12 8.61 8.03 291,200 0 0 0
TVS
12.6
12.6
12.29 12.71 11.73 84,700 0 0 0
TVT
15.7
15.7
15.65 15.65 15.65 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.90 5.20 4.90 300 0 0 0
TYA
16.4
16.4
16.50 16.70 16.40 2,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
UDJ
5.6
5.6
5.85 5.85 5.56 26,800 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.1
55.1
54.70 55.50 54.70 1,200 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6
6
6 6 6 100 0 0 0
UPC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
UPH
3.6
3.6
3.60 3.60 3.60 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
9.8
9.8
9.60 9.90 9.60 683,400 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 0 0 0 0
VAV
33.3
33.3
33.33 33.33 33.33 0 0 0 0
VBB
13
13
13.90 13.90 13 86,200 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VBG
5
5
5 5 5 100 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VC2
3.6
3.6
3.60 3.80 3.60 74,400 0 0 0
VC3
23.7
23.7
23.35 23.72 23.07 1,155,900 13,500 87,000 -1.9
VC6
19
19
19 19 19 500 0 0 0
VC7
7.2
7.2
7.20 7.30 6.80 150,300 0 2,400 0.0
VC9
4.5
4.5
4.30 4.50 4.30 1,500 0 0 0
VCA
6
6
6 6 6 1,000 0 0 0
VCB
54.1
54.1
53.70 54.60 53.30 2,607,000 0 0 0
VCC
8.5
8.5
8.37 8.46 8.37 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
290 290.60 290 600 0 0 0
VCG
15.4
15.4
14.80 15.60 14.70 2,423,600 0 0 0
VCI
19.7
19.7
18.20 19.70 18.15 16,485,000 0 0 0
VCK
28.6
28.6
28 29.15 27.45 3,434,000 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 1,200 0 0 0
VCP
23.3
23.3
23.50 23.50 22.50 9,800 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VCS
32
32
32.60 32.60 32 80,300 0 1,200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
40
40
39.95 40 39.95 500 0 0 0
VDS
11.5
11.5
10.70 11.90 10.70 1,078,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3 3 0 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
2.60 2.70 2.60 67,000 0 0 0
VEA
34.1
34.1
34.10 34.10 33.80 163,400 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
71.1
71.1
71.30 71.40 71.10 1,200 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46
46
45.20 46 45.20 2,300 0 0 0
VFR
9.2
9.2
9.21 9.21 9.21 0 0 0 0
VFS
9.6
9.6
9.40 9.80 9.10 1,432,400 24,800 45,800 -0.2
VGC
35.8
35.8
34 35.75 34 496,300 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 100 0 0 0
VGI
71.6
71.6
72.07 73.03 70.43 190,300 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.8
26.8
26.70 26.80 26.60 18,800 0 0 0
VGR
92.5
92.5
92.46 93.44 91.97 30,600 0 0 0
VGS
17.3
17.3
16.80 17.60 16.80 122,000 6,100 3,500 0.0
VGT
10.3
10.3
10.34 10.43 10.14 211,000 0 0 0
VGV
42.7
42.7
42.71 42.71 42.71 0 0 0 0
VHC
53.8
53.8
52.60 54 52.60 89,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
2.9
2.9
3 3 2.90 38,200 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 121,400 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 500 0 0 0
VHM
66.0
66.0
65 66.15 64.45 2,674,400 0 0 0
VIB
13.2
13.2
12.83 13.20 12.83 4,913,400 0 0 0
VIC
213.8
213.8
210 213.80 209.70 2,751,800 0 0 0
VID
4.5
4.5
4.50 4.62 4.40 11,100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15
15
15 15 15 7,700 0 0 0
VIG
4.2
4.2
4 4.30 3.90 47,700 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.92 9.92 9.76 73,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
23.10 26.50 23.10 7,200 0 0 0
VIW
23.6
23.6
23.40 23.80 23 147,100 0 0 0
VIX
11.7
11.7
11.14 11.95 11 55,966,200 0 0 0
VJC
123.4
123.4
125.50 127 123.30 969,700 0 0 0
VKC
2
2
2 2 2 0 0 0 0
VLA
10.1
10.1
10.11 10.11 10.11 0 0 0 0
VLB
47.1
47.1
47.10 47.20 47 16,200 0 0 0
VLC
11.6
11.6
11.60 11.80 11.60 28,800 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.9
13.9
13.90 13.90 13.90 500 0 0 0
VLW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VMD
13.9
13.9
13.90 13.90 13.90 700 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
45
45
45 45 45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.5
13.5
13.80 13.80 13.50 3,700 0 0 0
VNB
12.5
12.5
12.90 12.90 12.50 2,000 0 0 0
VNC
38.9
38.9
38.90 38.90 38.90 500 0 0 0
VND
16.4
16.4
15.20 16.40 14.90 18,132,300 0 0 0
VNE
2
2
2.20 2.20 2 475,300 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VNG
6.1
6.1
6.05 6.05 5.99 2,900 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
6.4
6.4
6.40 6.40 6.40 300 0 0 0
VNL
18.8
18.8
18.80 18.80 18.70 7,600 0 0 0
VNM
59.6
59.6
57.70 59.60 57.70 5,256,600 0 0 0
VNP
16.9
16.9
16.50 17.20 16 11,100 0 0 0
VNR
17.7
17.7
17.47 17.65 17.38 14,700 0 0 0
VNS
7.7
7.7
7.51 7.65 7.50 7,100 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 100 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
476
476
480 480 472 700 0 0 0
VOS
9.6
9.6
9.38 9.75 9.29 522,500 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.0
24.0
23.49 24.07 23.34 12,046,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
20.70 21.80 20.70 3,300 0 0 0
VPG
1.9
1.9
1.87 1.94 1.85 137,700 0 0 0
VPH
3.2
3.2
3.19 3.19 3.15 2,800 0 0 0
VPI
57.2
57.2
56.64 57.27 56.09 1,738,900 0 0 0
VPL
74.5
74.5
74 74.50 72 507,400 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 400 0 0 0
VPS
8.8
8.8
8.79 8.80 8.31 2,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.7
24.7
24.75 25.60 23.80 1,328,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
12.2
12.2
11.55 12.30 11.45 14,400 0 0 0
VRE
21.3
21.3
21.25 21.65 20.90 3,761,100 0 0 0
VRG
12.9
12.9
12.50 12.90 12.50 200 0 0 0
VSA
18
18
18.90 18.90 18 900 0 0 0
VSC
13
13
12.40 13.15 12.40 12,235,100 0 0 0
VSE
7.7
7.7
7.69 7.69 7.69 100 0 0 0
VSF
28.6
28.6
32.40 32.40 28.60 13,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
40.88 41.12 40.68 5,700 0 0 0
VSI
18
18
15.85 18 15.85 7,100 0 0 0
VSM
13.7
13.7
12.90 13.70 12.80 300 0 0 0
VSN
11.6
11.6
12.20 12.20 11.61 1,000 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.4
11.4
11.39 11.39 11.39 300 0 0 0
VTC
9.5
9.5
9.73 9.73 9.16 900 0 0 0
VTD
4.7
4.7
4.60 4.70 4.50 74,300 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 1,000 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
31.90 37.60 31.90 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.10 10.15 10.05 41,900 0 0 0
VTP
44.8
44.8
45 45.80 43.40 456,900 0 0 0
VTQ
5.5
5.5
5.50 5.50 5.50 400 0 0 0
VTR
10.1
10.1
10.20 10.20 9.50 9,000 0 0 0
VTV
12.8
12.8
13 13 12.80 8,900 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 20.10 1,030,900 0 1,200 0.0
VUA
16.1
16.1
16.10 16.20 16.10 300 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
99
99
99.10 104.90 97.90 191,800 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VWS
21
21
21 21 21 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
300
300
300 300 300 100 0 0 0
WSB
55.5
55.5
55.70 55.70 52.50 300 0 0 0
WSS
6.2
6.2
6 6.20 5.90 27,000 0 600 0.0
WTC
8.9
8.9
8.92 8.92 8.92 900 0 0 0
X20
10.3
10.3
10.71 10.71 10.34 21,600 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
10
10
10 10 10 252,300 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 0 0 0 0
XPH
16
16
16 17.10 16 5,300 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
9.4
9.4
9.29 9.90 9.29 7,600 0 0 0
YEG
7.4
7.4
7.55 7.59 7.30 505,800 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
269.5
269.5
268.47 271 266.12 59,568,391 3,137,715 2,778,876 -0.3
126.0
126.0
126.07 126.10 125.48 17,318,976 94,600 55,331 2.7
1,824.4
1,824.4
1,794.45 1,827.97 1,792.15 281,303,000 60,294,992 61,005,648 -2,364.1
1,680.6
1,680.6
1,653.51 1,684.54 1,651.20 697,910,700 121,849,070 107,611,079 -1,978.4

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