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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/07/2026

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 29/07/2026

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 30 100 0 0 0
AAA
6.8
6.8
6.82 6.85 6.79 385,200 4,500 49,200 -0.3
AAH
1.9
1.9
1.90 2 1.90 433,400 0 0 0
AAM
6.6
6.6
6.76 6.76 6.61 3,300 0 0 0
AAN
15.2
15.2
15.15 15.20 15.10 34,500 0 0 0
AAS
7.1
7.1
7.20 7.30 7 319,000 0 0 0
AAT
2.4
2.4
2.52 2.52 2.36 119,800 0 0 0
AAV
6.3
6.3
6.40 6.40 6 290,300 400 0 0.0
ABB
17.4
17.4
17.50 17.60 17.30 2,691,100 0 0 0
ABC
10.2
10.2
10.20 10.20 10.20 200 0 0 0
ABI
18.6
18.6
18.60 18.80 18.50 8,500 0 1,300 0.0
ABR
11
11
11 11 11 300 0 0 0
ABS
3.0
3.0
3.10 3.15 3.02 247,400 0 0 0
ABT
50.2
50.2
50.90 50.90 49.70 15,200 200 1,200 -0.1
ABW
13.8
13.8
13.80 13.80 13.70 175,500 0 0 0
ACB
22.3
22.3
22.35 22.55 22.10 11,700,900 729,600 2,781,600 -45.9
ACC
4.8
4.8
4.21 4.83 4.21 6,169,600 0 0 0
ACE
34.9
34.9
34.78 34.88 34.78 200 0 0 0
ACG
31.4
31.4
30.50 31.40 30.50 1,900 0 0 0
ACL
12.9
12.9
12.10 12.85 12.10 1,400 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
38.4
38.4
38.80 39 38.30 289,300 31,600 30,000 0.1
ADC
16.5
16.5
16.50 16.50 16.50 200 0 0 0
ADG
8.1
8.1
8.05 8.05 8.05 1,000 0 0 0
ADP
22.8
22.8
22.80 22.80 22.70 600 0 0 0
ADS
7.5
7.5
7.61 7.80 7.50 17,400 0 0 0
AFX
10
10
9.98 10 9.95 91,500 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 10,300 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.2
10.2
10.09 10.32 10 400,000 20,900 11,000 0.1
AGM
2
2
2 2 2 0 0 0 0
AGP
32.2
32.2
32.50 32.50 32.20 400 0 0 0
AGR
12.0
12.0
12.17 12.17 11.93 216,200 200 1,000 0.0
AGX
141.3
141.3
152.76 152.76 141.30 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
43.1
43.1
42.20 43.06 42.20 18,300 14,700 1,700 0.6
ALC
19.9
19.9
20 20 19.90 4,900 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.7
6.7
6.50 6.70 6.40 4,900 0 0 0
AMC
12
12
12 12 12 200 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 0 0 0 0
AMS
6.3
6.3
6.33 6.43 6.24 28,300 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 634,500 0 0 0
ANI
50
50
50 50 50 0 0 0 0
ANT
24.7
24.7
23.55 24.80 23.55 1,900 0 0 0
ANV
17.0
17.0
16.85 17.05 16.80 396,900 61,900 43,500 0.3
APC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
APF
46.8
46.8
46.80 47 46 44,700 0 0 0
APG
4.6
4.6
4.64 4.68 4.57 156,900 0 2,800 0.0
APH
5.4
5.4
5.35 5.40 5.35 166,200 0 0 0
API
5.4
5.4
5.60 5.60 5.40 36,900 0 4,900 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 300 0 0 0
APS
5.7
5.7
5.80 5.90 5.60 317,600 200 0 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
16.9
16.9
16.30 16.85 16.30 1,200 0 0 0
ASM
5.8
5.8
5.77 5.80 5.70 229,100 16,500 0 0.1
ASP
11.5
11.5
12.20 12.20 11.50 405,600 0 13,000 -0.2
AST
62.4
62.4
62.40 62.40 62.40 200 0 200 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
7.8
7.8
7.80 7.90 7.60 10,300 0 0 0
BAB
10.5
10.5
10.30 10.50 10.30 2,600 0 100 0.0
BAF
29.4
29.4
28.75 29.35 28.65 774,100 62,100 6,300 1.6
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
8.5
8.5
8.60 8.60 8.50 3,600 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.9
11.9
12 12 11.90 2,600 0 0 0
BCA
19.9
19.9
18.40 20.10 18.40 8,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6.10 6.10 5.70 52,100 0 500 0.0
BCE
5.5
5.5
5.46 5.57 5.42 88,100 0 0 0
BCF
34.9
34.9
34.90 34.90 34.90 0 0 0 0
BCM
35
35
35.75 36.10 34.50 773,700 66,500 136,500 -2.4
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 0 0 0 0
BDT
8.6
8.6
8.60 9.20 8.60 6,200 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
46.4
46.4
45.77 46.70 45.77 178,800 34,900 800 1.7
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
28.1
28.1
27.61 28.18 27.61 3,700 100 0 0.0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.1
20.1
19.55 20.12 19.55 33,100 0 1,800 0.0
BID
33.2
33.2
33.09 33.46 32.90 2,228,900 103,300 398,200 -10.4
BIG
4.2
4.2
4.40 4.40 4.10 622,700 800 0 0.0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
13.7
13.7
13.50 13.70 13.30 6,500 0 1,000 0.0
BKG
2.2
2.2
2.16 2.18 2.15 788,300 0 0 0
BLF
2.7
2.7
2.40 2.70 2.40 300 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
19
19
19 19 19 200 0 0 0
BMC
11.4
11.4
11.30 11.40 11.10 9,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.4
12.4
12.16 12.50 12.16 94,600 5,900 2,600 0.0
BMJ
11.5
11.5
9.90 11.50 9.90 2,500 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
148.1
148.1
148.20 149.80 147 39,800 6,500 7,500 -0.1
BMS
13.1
13.1
13.20 13.20 13 103,000 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
22.1
22.1
22.10 22.10 22.10 200 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
4 4 3.20 500 0 0 0
BQP
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 1,100 0 0 0
BSA
20
20
20 20 20 2,100 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
27
27
27.40 27.40 26.80 158,000 0 0 0
BSL
12.7
12.7
12.70 12.70 12.70 1,700 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
17 18 17 1,900 0 0 0
BSR
24.5
24.5
24.23 24.82 23.98 7,133,400 1,549,000 480,300 26.5
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 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.5
20.5
20.50 20.50 20 800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.2
7.2
7.21 7.27 6.99 85,400 0 0 0
BTS
4.9
4.9
4.80 4.90 4.80 4,400 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
19.5
19.5
19.52 19.52 19.52 200 0 0 0
BTW
53.7
53.7
53.73 53.73 53.73 0 0 0 0
BVB
12.2
12.2
12.15 12.35 12.10 444,000 0 3,300 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
59
59
56.60 59 56.60 325,800 39,400 19,600 1.1
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
25.2
25.2
25.50 26 25 870,800 22,900 0 0.6
BWA
11
11
11 11 11 0 0 0 0
BWE
43.8
43.8
43.10 43.80 43.10 402,600 0 12,700 -0.6
BWS
32.1
32.1
32.10 32.10 32.10 9,700 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 15.95 15.95 1,000 0 0 0
C47
9.2
9.2
9.20 9.20 9.10 700 0 0 0
C4G
5.5
5.5
5.50 5.60 5.40 247,500 0 0 0
C69
17.7
17.7
18.40 18.60 17.70 664,500 0 122,100 -2.2
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 5.70 800 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.9
43.9
44.50 44.90 43 23,600 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.8
13.8
14.40 14.40 13.40 8,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
22
22
22 22 22 0 0 0 0
CC1
37.0
37.0
37.05 37.05 37.05 100 0 0 0
CCA
12.1
12.1
12.10 12.10 12.10 200 0 0 0
CCC
7.3
7.3
7.06 7.29 7.06 400 0 0 0
CCI
16
16
16 16 16 0 0 0 0
CCL
3.5
3.5
3.56 3.56 3.45 14,900 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 0 0 0 0
CCS
7
7
7 7 7 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.50 19 18.35 140,400 100 2,400 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25.20 25.20 25 1,700 0 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 4.10 800 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
11.2
11.2
11.10 11.40 11.10 2,800,600 11,600 49,300 -0.4
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
3.10 3.10 3 2,500 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.3
25.3
25.45 25.45 25.26 6,700 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
9.4
9.4
9.40 9.40 9.20 8,600 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIG
7.0
7.0
6.90 7.25 6.56 21,600 0 0 0
CII
12.9
12.9
13.05 13.15 12.65 4,292,900 289,400 229,500 0.8
CIP
1.6
1.6
1.60 1.60 1.50 3,500 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.8
53.8
54.22 54.22 53.32 3,700 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
5.7
5.7
5.98 5.98 5.60 36,900 1,500 0 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 700 0 200 0.0
CLH
20
20
19.80 20 19.80 2,700 0 0 0
CLI
26.5
26.5
26.10 26.60 26.10 419,700 0 0 0
CLL
28.2
28.2
28.00 28.27 27.91 26,600 0 4,000 -0.1
CLM
52.1
52.1
51.71 52.09 51.71 700 0 0 0
CLW
38
38
38 38 38 0 0 0 0
CLX
13
13
13 13.10 12.90 15,700 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 0 0 0 0
CMF
363
363
363 363 363 1,800 1,700 0 0.6
CMG
24.0
24.0
23.90 23.95 23.50 183,900 24,800 11,700 0.3
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
21
21 21.10 21 5,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.20 6.20 6 7,300 0 0 0
CMT
9.9
9.9
9.80 9.90 9.70 1,800 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
4.60 4.65 4.60 25,100 3,600 300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
30.60 31.80 30.60 400 0 0 0
CNG
18.3
18.3
18.70 18.90 18.25 23,500 0 17,200 -0.3
CNN
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CNT
5.1
5.1
5.10 5.10 5 9,300 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.50 15.90 15.40 1,000 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
29.6
29.6
29.70 29.70 29.50 19,700 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
5.8
5.8
5.93 5.93 5.73 82,500 4,700 0 0.0
CRE
7.1
7.1
6.90 7.14 6.74 150,300 700 1,200 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
10.1
10.1
10.10 10.10 10 27,300 0 0 0
CSI
15.2
15.2
15.20 15.20 14.90 800 0 0 0
CSM
14.9
14.9
14.40 14.95 14.30 1,048,300 47,300 7,200 0.6
CST
10
10
10 10 9.80 2,900 0 0 0
CSV
20.4
20.4
21 21.10 20.35 209,300 33,500 0 0.7
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
15.84 15.84 15.84 200 0 100 0.0
CTD
57.4
57.4
57.20 57.60 56.70 217,600 8,600 23,300 -0.8
CTF
17.3
17.3
17.30 17.30 16.90 350,900 16,100 8,600 0.1
CTG
29.4
29.4
29.25 29.50 29.10 9,178,500 3,433,200 944,300 72.9
CTI
17.5
17.5
16.77 17.50 16.59 243,900 9,000 10,600 0.0
CTP
6.9
6.9
7 7.20 6.70 26,100 0 0 0
CTR
69
69
68.80 69 67.20 404,200 214,500 64,600 10.3
CTS
20.2
20.2
20.30 20.60 20.05 1,110,100 34,000 76,500 -0.9
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
4.9
4.9
4.90 4.90 4.90 1,300 0 0 0
CVN
1.3
1.3
1.10 1.30 1.10 569,800 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 18,900 0 0 0
D11
10.4
10.4
10.37 10.37 10.37 0 0 0 0
D2D
21.8
21.8
21.82 21.98 21.61 15,400 500 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
13.90 15 13.90 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.50 2.50 2.40 58,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DAT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
DBC
16.2
16.2
16.15 16.35 16 1,407,700 135,700 100 2.2
DBD
46.9
46.9
46.85 46.94 46.27 3,100 0 300 0.0
DBM
29.3
29.3
25.50 29.30 25.50 1,400 0 0 0
DBT
12.7
12.7
12.75 12.75 12.70 300 0 0 0
DC1
5.9
5.9
5 5.90 5 200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.2
6.2
6.31 6.33 6.14 163,800 600 0 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
37.90 38.05 37.90 307,500 0 0 0
DCM
30.7
30.7
30.45 31.10 30.30 1,368,100 170,000 85,400 2.6
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 0 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 20,000 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 223,700 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 0 0 0 0
DDN
10
10
10.50 10.50 9.60 300 0 0 0
DDV
17.9
17.9
18.10 18.10 17.80 140,100 0 0 0
DFC
28.4
28.4
28.30 28.40 28.30 1,900 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
33.8
33.8
33.00 33.80 33.00 653,400 8,700 247,700 -9.0
DGT
3.4
3.4
3.40 3.50 3.40 20,300 0 0 0
DGW
34.6
34.6
33.25 34.57 33.11 729,300 153,600 70,200 2.8
DHA
47.4
47.4
47 47.80 47 4,900 0 0 0
DHB
15
15
13.90 15.50 13.40 245,300 0 0 0
DHC
30.0
30.0
30.69 30.69 29.96 62,500 3,600 23,400 -0.6
DHD
27.4
27.4
27.40 27.40 27.40 0 0 0 0
DHG
86.8
86.8
86.61 87.09 86.52 18,100 2,300 5,000 -0.2
DHM
6.7
6.7
6.70 6.80 6.35 33,100 0 0 0
DHN
15.7
15.7
15.69 15.69 15.69 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
53.2
53.2
57.27 57.27 51.73 6,200 0 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 1,900 0 0 0
DIG
9.5
9.5
9.42 9.58 9.34 6,279,000 185,400 45,400 1.4
DIH
7.1
7.1
7.20 7.20 7.10 2,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.4
4.4
4.20 4.40 4.20 139,300 0 2,400 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.15 2.17 2.12 549,900 0 48,800 -0.1
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
54.5
54.5
54.53 54.53 54.53 100 0 0 0
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 0 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
29.50 31.40 29.50 1,800 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
27.4
27.4
27.20 27.38 27.20 7,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.8
60.8
61 61 60.30 5,300 0 0 0
DPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DPG
27.2
27.2
27.50 27.50 26.65 275,900 8,600 57,800 -1.3
DPH
46.9
46.9
46.90 46.90 46.90 0 0 0 0
DPM
21.5
21.5
21.35 21.77 21.21 2,361,500 246,200 265,800 -0.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.1
35.1
35.30 36 34.90 194,100 8,300 11,100 -0.1
DQC
8.8
8.8
8.88 8.88 8.80 4,900 0 0 0
DRC
10.2
10.2
10.15 10.20 10.10 132,300 0 0 0
DRG
7.4
7.4
7.35 7.45 7.35 300 0 0 0
DRH
1.5
1.5
1.48 1.53 1.48 58,600 0 0 0
DRI
11.9
11.9
11.85 12.13 11.75 619,700 0 0 0
DRL
41.8
41.8
41.95 41.95 41.80 1,700 0 700 0.0
DS3
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSC
10.7
10.7
10.85 10.90 10.70 14,400 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.65 21.80 21.50 382,100 600 55,900 -1.2
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.6
13.6
13.60 13.80 13.40 44,600 0 0 0
DSN
37
37
36.90 37 36.90 5,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.4
7.4
6.80 7.40 6.20 515,600 0 0 0
DTA
3.7
3.7
3.68 3.68 3.68 100 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
12.2
12.2
12.20 12.70 12 55,100 0 0 0
DTG
14.5
14.5
14.50 14.50 14.50 0 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 3,900 0 0 0
DTK
11
11
10.70 11 10.70 4,100 0 100 0.0
DTL
10.1
10.1
10.20 10.20 10.05 1,300 0 0 0
DTP
69.2
69.2
69.17 69.17 69.17 100 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
4.70 5.20 4.70 9,200 0 0 0
DVN
17.8
17.8
17.38 17.95 17.38 10,100 0 0 0
DVP
72.7
72.7
72.56 72.95 72.27 15,200 0 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
13.8
13.8
13.80 13.80 13.80 300 0 0 0
DXG
10.3
10.3
10.25 10.30 10.10 8,505,700 295,000 538,100 -2.5
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.4
13.4
13.20 13.40 13.10 108,100 7,000 0 0.1
DXS
5.7
5.7
5.75 5.80 5.66 1,076,800 269,400 117,400 0.9
DXV
3.6
3.6
3.58 3.58 3.58 100 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
17.35 17.40 16.95 3,078,900 0 610,300 -10.5
EIC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
EID
19.6
19.6
19.50 19.60 19.50 800 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 2,400 0 0 0
ELC
14.4
14.4
14.66 14.66 14.02 182,100 6,900 24,800 -0.3
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
15.7
15.7
15.72 15.72 15.72 100 0 0 0
EVE
8.6
8.6
8.86 8.86 8.43 12,700 0 0 0
EVF
12.0
12.0
12 12.05 11.85 842,000 0 198,900 -2.4
EVG
4.1
4.1
4.26 4.26 4.10 291,000 11,200 10,200 0.0
EVS
5.9
5.9
6 6.10 5.80 181,200 0 10,500 -0.1
F88
72.6
72.6
72.40 73 71.30 157,700 32,300 10,500 1.6
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
3.00 3.01 2.96 9,900 500 0 0.0
FCN
10.4
10.4
10.25 10.40 10.10 491,100 3,400 21,300 -0.2
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 0 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24
24
24 24 24 0 0 0 0
FIC
14.5
14.5
14.30 14.50 14.10 4,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.6
4.6
4.49 4.61 4.42 148,400 0 2,200 0.0
FIT
3.0
3.0
2.96 3 2.95 154,700 0 0 0
FMC
33.8
33.8
34 34.20 33.80 22,700 0 600 0.0
FOC
61.4
61.4
60.07 62.14 59.90 38,400 0 0 0
FOX
62.6
62.6
61.30 62.60 61 47,300 0 0 0
FPT
59.2
59.2
57.27 59.36 56.82 6,114,000 1,599,600 491,200 70.1
FRC
25
25
25 25 25 2,400 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
108.7
108.7
107 112.50 105.80 451,300 139,800 75,100 7.0
FSO
6.9
6.9
7 7 6.90 1,200 0 0 0
FT1
37.3
37.3
37.25 37.34 37.25 7,000 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
20.6
20.6
20.95 20.95 20.35 984,500 30,700 11,700 0.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
8.60 8.80 8.60 22,600 0 0 0
GAS
66.0
66.0
65.01 66.57 65.01 993,000 396,900 104,800 19.8
GCB
7
7
7 7 7 0 0 0 0
GCF
18.9
18.9
18.90 18.90 18.90 5,800 0 0 0
GDA
11.3
11.3
11.25 11.25 11.07 12,200 0 0 0
GDH
8
8
8 8 7.70 7,500 0 0 0
GDT
16.0
16.0
16.10 16.10 15.95 300 0 0 0
GDW
27.6
27.6
27.70 27.70 27.60 1,100 0 0 0
GEE
63.1
63.1
63.49 64.29 62.90 626,100 101,900 89,300 0.8
GEG
12.1
12.1
11.90 12.10 11.90 110,800 3,200 16,200 -0.2
GEL
23.7
23.7
23.85 23.85 23.20 576,100 54,900 83,600 -0.7
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
20.7
20.7
21 21.05 20.40 6,363,500 264,900 1,795,100 -31.7
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
24
24.15 24.15 23.85 17,200 100 0 0.0
GIC
11.7
11.7
11.10 11.70 11.10 6,400 0 0 0
GIL
6.6
6.6
6.62 6.67 6.59 192,000 14,400 0 0.1
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
4.4
4.4
4.80 4.80 4.40 11,500 0 0 0
GMD
49.2
49.2
48.67 49.33 48.60 664,000 306,600 79,100 16.8
GMH
6.9
6.9
6.85 6.85 6.85 100 100 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 1.80 21,000 0 0 0
GSM
24.6
24.6
24.60 24.60 24.60 400 0 0 0
GSP
9.6
9.6
9.59 9.59 9.50 22,600 0 0 0
GTA
7.4
7.4
7.43 7.43 7.43 100 0 0 0
GTD
128
128
128 128 128 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.8
26.8
26.50 26.75 26.30 1,239,700 75,300 279,100 -5.4
GVT
81.4
81.4
81.40 81.40 81.40 300 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
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAG
14
14
14 14.15 13.85 1,506,500 204,000 9,900 2.7
HAH
44.0
44.0
43.35 44 43.35 181,900 44,900 34,400 0.5
HAM
44
44
40 44 40 2,100 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAP
7.2
7.2
7.09 7.18 7.05 18,200 0 0 0
HAR
2.9
2.9
2.92 2.92 2.83 21,700 0 3,500 0.0
HAS
9.3
9.3
9.29 9.29 9.29 11,600 11,600 0 0.1
HAT
27.5
27.5
24.78 27.53 24.78 900 0 0 0
HAV
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HAX
8.3
8.3
8.30 8.30 8.22 70,400 1,800 1,100 0.0
HBC
4.1
4.1
4 4.20 4 198,600 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
22.9
22.9
23.45 23.45 22.88 1,000 0 0 0
HCD
6.0
6.0
5.65 6.04 5.31 2,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.3
25.3
25.30 25.40 24.80 2,366,700 30,900 96,500 -1.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HD6
8
8
7.90 8 7.90 8,700 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.1
6.1
6.10 6.10 6.10 3,200 0 0 0
HDB
20.4
20.4
20.04 20.44 19.60 12,884,000 1,143,000 3,796,100 -66.8
HDC
11.2
11.2
11.20 11.25 11.05 711,300 92,600 82,200 0.1
HDG
16
16
16.15 16.25 15.80 2,765,100 409,600 1,165,600 -12.0
HDM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HDP
25
25
25 25 25 1,600 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEC
28.3
28.3
28.30 28.30 28.30 300 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 900 0 0 0
HEP
11.2
11.2
11.20 11.20 11.20 200 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
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
122.3
122.3
117.08 123.24 115.54 15,300 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
74.2
74.2
74.20 74.20 74.20 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 34,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.6
14.6
14.32 14.60 14.23 1,501,100 70,900 88,700 -0.3
HHS
9.4
9.4
9.50 9.70 9.40 581,800 25,500 22,100 0.0
HHV
9.8
9.8
9.90 9.94 9.80 1,358,100 0 23,800 -0.2
HID
3.2
3.2
3.27 3.27 3.16 171,000 2,600 3,000 0.0
HII
6.2
6.2
6.15 6.20 6.05 334,600 0 0 0
HIO
7.1
7.1
7.40 7.40 7.10 1,500 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.8
14.8
13.80 14.80 13.80 8,000 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
10.60 10.80 10.60 7,200 4,500 0 0.0
HLD
13.0
13.0
12.91 13.20 12.33 15,300 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
10.40 10.85 10.35 19,800 100 0 0.0
HMD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.6
17.6
15.90 17.60 15.90 400 0 0 0
HMR
10.4
10.4
10.20 10.40 10.20 1,500 0 0 0
HMS
29.1
29.1
30 30 29.10 5,800 0 0 0
HNA
20.8
20.8
20.75 20.75 20.75 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.38 9.38 9.19 1,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.7
6.7
6.70 6.80 6.60 2,393,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.8
7.8
7.90 7.90 7.60 204,700 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
4 4 4 0 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31
31
31.30 31.30 30.85 26,800 200 8,200 -0.2
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
HPG
21.7
21.7
21.05 21.65 20.90 36,250,000 8,931,700 2,317,300 140.3
HPH
15
15
15 15 15 0 0 0 0
HPI
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68
68
68 68 68 1,100 0 1,000 -0.1
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 900 0 0 0
HPX
4.0
4.0
4 4.07 3.97 386,900 7,800 900 0.0
HQC
2.1
2.1
2.13 2.14 2.09 981,300 200 0 0.0
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35
35
34 35 33.50 3,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
10.45 10.85 10.45 2,391,200 245,500 17,700 2.4
HSL
8.4
8.4
8.55 8.55 7.85 304,900 12,700 26,300 -0.1
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4.10 4.10 4 4,900 0 0 0
HT1
11.6
11.6
11.68 11.78 11.53 41,600 2,300 0 0.0
HTC
37.0
37.0
37.03 37.03 37.03 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 2,500 0 0 0
HTG
33.6
33.6
33.60 33.60 33.60 6,300 0 0 0
HTI
18.1
18.1
18.40 18.40 18 4,500 0 0 0
HTL
18.5
18.5
18.51 18.51 18.51 0 0 0 0
HTM
8.9
8.9
8.50 8.90 8.50 1,700 0 0 0
HTN
4.3
4.3
4.31 4.33 4.28 78,200 0 5,500 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
12.81 12.81 12.81 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
2.9
2.9
3.10 3.20 2.90 23,700 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 400 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 600 0 0 0
HUB
10.5
10.5
10.51 10.60 10.51 4,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.8
14.8
14.70 14.80 14.30 2,945,500 19,400 114,000 -1.4
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
10.7
10.7
10.90 10.95 10.70 143,800 0 7,700 -0.1
HVN
21.6
21.6
21.80 21.80 21.35 593,200 2,000 142,000 -3.0
HVT
24
24
24.10 24.10 23.50 17,500 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 3,200 0 0 0
HWS
14.5
14.5
14.40 14.70 14.40 2,800 0 100 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
2.3
2.3
1.90 2.30 1.90 9,200 0 0 0
ICG
14.6
14.6
14.50 14.60 14.50 3,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.7
25.7
25.67 25.67 25.57 1,200 0 0 0
ICT
16.7
16.7
16.80 16.80 16.70 800 0 0 0
IDC
32.1
32.1
32.20 32.40 31.70 467,300 19,800 89,500 -2.2
IDI
4.6
4.6
4.70 4.72 4.60 97,400 0 600 0.0
IDJ
3.7
3.7
3.80 3.80 3.60 115,600 0 30,500 -0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
20.9
20.9
21 21 20.60 33,100 0 0 0
IFS
17.0
17.0
16.41 17.14 16.41 2,200 0 1,300 0.0
IJC
7.1
7.1
6.97 7.13 6.94 2,527,200 403,000 50,300 2.5
ILA
6.9
6.9
7.40 7.40 6.90 15,500 0 0 0
ILB
18.5
18.5
18.51 18.51 18.38 6,000 0 0 0
ILC
5.1
5.1
5.10 5.10 5.10 200 0 0 0
ILS
20.6
20.6
20.60 20.60 19.90 9,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35.7
35.7
34.10 35.70 34.10 7,700 5,700 0 0.2
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
35.5
35.5
35.80 35.90 35.50 500 0 300 0.0
IPA
12.4
12.4
12.61 12.70 12.26 16,100 0 1,200 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
30.7
30.7
34.24 34.24 29.48 2,400 300 0 0.0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.0
9.0
8.69 9.04 8.69 8,900 0 0 0
ITD
11.8
11.8
11.65 11.86 11.65 700 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 123,900 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.4
6.4
6.26 6.36 5.97 33,100 1,800 400 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.0
3.0
2.99 2.99 2.90 73,700 900 8,300 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.9
27.9
27.60 27.95 27.40 1,064,000 36,600 284,400 -6.9
KCB
9.4
9.4
9.50 9.50 9.30 8,300 0 0 0
KDC
49.0
49.0
49.05 49.05 46.30 122,900 18,900 11,600 0.3
KDH
15.4
15.4
15.45 15.55 15.23 2,780,800 241,500 761,500 -8.8
KDM
21
21
20.10 21 20.10 1,900 0 0 0
KGM
5.1
5.1
5.20 5.20 5.10 2,300 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.73 4.74 4.68 2,247,200 0 58,800 -0.3
KHP
9.3
9.3
9.35 9.35 9.09 11,300 0 0 0
KHS
13
13
13 13 13 1,000 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KLB
11
11
11.15 11.15 10.80 433,400 160,500 31,000 1.4
KMR
2.3
2.3
2.31 2.36 2.26 8,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.15 35.80 33.70 39,700 7,600 17,100 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.0
13.0
13.15 13.15 12.85 652,300 8,300 29,400 -0.3
KSD
5.1
5.1
5.10 5.10 5.10 900 0 0 0
KSF
77.9
77.9
80 81.50 77.60 197,300 18,700 31,100 -1.0
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
92.5
92.5
93 94.50 92.50 9,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
19.37 20.34 19.37 2,000 0 0 0
KTS
19.3
19.3
17.60 19.30 17.60 10,400 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 57,900 0 0 0
L10
23.5
23.5
23.50 23.50 23.50 0 0 0 0
L12
4.0
4.0
4.13 4.13 4.04 1,800 0 0 0
L14
17.3
17.3
18 18 16.70 52,500 0 0 0
L18
16.4
16.4
15.80 16.50 15.80 400 0 0 0
L35
1.7
1.7
2.10 2.10 1.70 200 0 0 0
L40
22.9
22.9
23 23.50 21.60 425,500 0 0 0
L43
1.9
1.9
1.80 1.90 1.80 200 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 18.80 2,700 0 0 0
LAI
8.6
8.6
8.20 8.60 8.20 2,800 0 0 0
LAS
10.6
10.6
10.65 10.74 10.56 53,500 0 0 0
LAW
23.8
23.8
23.80 23.80 23.80 800 0 0 0
LBE
15.7
15.7
15.50 15.70 15.50 2,200 0 0 0
LBM
28.5
28.5
27.35 28.45 27.35 6,200 2,500 100 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.9
6.9
7 7 6.81 299,600 0 62,200 -0.4
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.6
2.6
2.60 2.61 2.57 388,900 24,300 25,200 0.0
LDP
8.1
8.1
8 8.10 7.90 2,200 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 0 0 0 0
LG9
3.7
3.7
3.70 3.70 3.70 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.9
4.9
4.93 5.09 4.85 16,400 0 0 0
LHC
45.8
45.8
44.50 46.40 44.50 3,500 0 100 0.0
LHG
25.4
25.4
25.48 25.67 25.39 56,000 12,600 0 0.3
LIC
32.2
32.2
30.60 32.30 30.40 7,400 0 0 0
LIG
3.3
3.3
3.30 3.40 3.30 42,100 0 0 0
LIX
24.9
24.9
25 25 24.65 12,300 0 0 0
LKW
32
32
31.80 32 31 1,600 0 0 0
LLM
18.5
18.5
18.50 18.50 18.50 0 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 0 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8 8 7.90 13,400 0 0 0
LNC
6.1
6.1
6.11 6.11 6.11 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52.6
52.6
52.80 53.40 52.20 3,255,600 154,800 296,500 -7.5
LPT
6.2
6.2
6.25 6.25 6.17 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
33 33 32 23,800 0 0 0
LSS
8.0
8.0
7.88 7.99 7.88 34,200 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
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 0 0 0 0
MAS
34
34
34 34 34 200 0 0 0
MBB
18.4
18.4
18.49 18.49 18.28 8,827,700 1,111,400 1,520,600 -9.0
MBG
2.5
2.5
2.40 2.50 2.40 110,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.7
16.7
16.93 17.12 16.45 3,974,500 11,100 9,800 0.0
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
7
7.20 7.20 7 7,100 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 18,000 0 0 0
MCH
136.9
136.9
136.97 137.56 135.00 712,100 357,200 32,200 45.1
MCM
26.9
26.9
26.30 27.10 26.30 17,300 0 400 0.0
MCO
4.9
4.9
4.70 4.90 4.70 10,000 0 0 0
MCP
27.3
27.3
27.30 27.30 27 24,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
7.93 8.30 7.93 1,700 0 0 0
MDF
5
5
5 5 5 1,500 0 0 0
MDG
37
37
36 37.95 36 3,400 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
7.07 7.25 6.81 10,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.7
30.7
30 30.70 29.90 1,900 0 0 0
MGC
10.3
10.3
10.10 10.30 9.40 1,000 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 0 0 0 0
MHC
8.7
8.7
9 9 8.65 24,200 0 0 0
MIC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.6
15.6
15.63 15.68 15.49 102,900 50,300 0 0.8
MKP
25
25
24.90 25 24.90 1,000 0 0 0
MKV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
16
16
16.60 16.60 16 200 0 0 0
MML
28.3
28.3
27.10 28.40 27 77,000 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.9
14.9
15.10 15.10 14.90 3,200 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
18
18 18 18 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.2
13.2
13.25 13.25 13.04 3,566,700 422,700 583,700 -2.6
MSH
30.3
30.3
30.30 30.50 29.90 109,900 3,400 31,500 -0.8
MSN
66.3
66.3
65.80 66.60 65.10 3,692,600 1,471,300 683,600 51.8
MSR
35.1
35.1
35.74 36.23 34.86 673,800 0 0 0
MST
9.5
9.5
9.50 9.70 9.50 1,509,400 0 170,300 -1.6
MTA
10.4
10.4
10.39 10.39 10.10 5,200 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
4.7
4.7
4.10 4.70 4.10 400 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 0 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 0 0 0 0
MVC
12.2
12.2
12.28 12.28 12.19 7,000 0 0 0
MVN
52
52
56 56.40 52 4,500 0 0 0
MWG
65.6
65.6
64.14 66.91 63.75 4,613,000 367,000 93,300 18.2
MZG
11.5
11.5
11.40 11.45 11.10 294,700 5,000 95,400 -1.0
NAB
11.9
11.9
12.25 12.30 11.85 2,176,600 28,700 147,100 -1.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48 48.70 47.50 808,900 456,900 73,100 18.4
NAG
6.6
6.6
6.62 6.71 6.52 64,100 0 0 0
NAP
12
12
12 12 12 200 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
13.77 14.25 13.77 500 0 0 0
NAW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NBB
17.1
17.1
17.05 17.05 17.05 29,000 0 0 0
NBC
7.3
7.3
7.31 7.31 7.12 31,300 0 0 0
NBE
8
8
8.10 8.10 8 2,500 0 0 0
NBP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBT
15
15
15 15 15 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
83
83
83.50 83.50 82.90 26,200 12,800 13,100 0.0
ND2
33.5
33.5
33.51 33.51 33.51 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.2
8.2
8.22 8.22 8.03 67,700 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
5.8
5.8
5.80 5.80 5.70 19,000 0 0 0
NET
52.7
52.7
52.83 52.92 52.74 1,200 0 1,000 -0.1
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
7.9
7.9
7.75 7.94 7.75 38,900 1,400 1,700 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
65
65
65 65 65 100 0 0 0
NHH
10.0
10.0
9.95 9.99 9.75 86,500 0 500 0.0
NHT
11.6
11.6
11.30 11.90 11.30 3,000 100 100 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
10.9
10.9
10.65 11 10.65 1,872,200 265,400 13,000 2.7
NLG
20.7
20.7
20.85 20.90 20.40 1,967,600 414,800 853,900 -9.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.8
39.8
39.13 39.91 38.55 44,600 0 0 0
NNT
59
59
59 59 59 500 0 0 0
NO1
4.7
4.7
4.75 4.94 4.74 22,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.6
10.6
10.56 10.56 10.56 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.50 2,312,400 0 5,700 0.0
NSC
66.8
66.8
66.62 66.91 66.62 2,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4 4.10 4 12,100 100 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 0 0 0 0
NT2
20.8
20.8
20.60 20.95 20.55 360,400 0 0 0
NTC
128
128
126 128 126 500 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 0 0 0 0
NTL
13.7
13.7
13.75 13.80 13.55 310,700 0 0 0
NTP
48.6
48.6
48.70 48.80 48 24,700 0 200 0.0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.3
11.3
11.30 11.40 11.10 381,200 0 21,300 -0.2
NVL
12.8
12.8
12.91 12.91 12.21 12,770,400 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 200 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
4.2
4.2
3.80 4.20 3.80 300 0 0 0
OCB
10
10
10.10 10.15 9.99 1,366,400 0 0 0
OCH
6.6
6.6
6.70 6.70 6.20 45,700 0 0 0
ODE
46.7
46.7
46.30 46.70 46.30 18,200 0 0 0
OGC
2.1
2.1
2.10 2.10 2.07 108,500 0 0 0
OIL
12.9
12.9
12.67 12.96 12.67 724,200 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
21.8
21.8
20.85 21.80 20.60 4,900 0 0 0
ORS
13.6
13.6
13.15 13.60 13.05 4,758,200 0 0 0
PAC
15.2
15.2
15.25 15.40 15 85,700 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
20.6
20.6
20.50 20.95 20.30 227,300 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 2,000 0 0 0
PAS
2.4
2.4
2.40 2.40 2.40 210,000 0 0 0
PAT
61.3
61.3
59.43 61.35 59.14 15,200 0 0 0
PBC
5.3
5.3
5.10 5.30 5.10 14,000 0 0 0
PBP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.5
21.5
21.60 21.65 20.95 2,105,400 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
17.5
17.5
17.47 17.47 17.47 300 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
18.1
18.1
18.20 18.30 18.10 83,300 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.3
10.3
10.20 10.30 10.20 1,300 0 0 0
PDB
20.9
20.9
21.24 21.33 20.77 4,400 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
93.3
93.3
92.54 93.32 92.54 600 0 0 0
PDR
11.5
11.5
11.50 11.50 11.30 3,857,700 0 0 0
PDV
8.5
8.5
8.12 8.45 8.10 54,700 0 0 0
PEG
4
4
3.60 4 3.60 1,700 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 42.10 300 0 0 0
PET
37.2
37.2
35.75 37.50 35 264,900 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 3,700 0 0 0
PGB
9.3
9.3
9.40 9.40 9.30 34,100 0 0 0
PGC
12.2
12.2
12.10 12.40 12.10 51,500 0 0 0
PGD
21.1
21.1
21.08 21.08 21.08 400 0 0 0
PGI
19.6
19.6
21.20 21.20 19.05 13,700 0 0 0
PGN
5.6
5.6
5.40 5.60 5.40 1,300 0 0 0
PGS
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PGT
7
7
6.80 7 6.80 200 0 0 0
PGV
20.6
20.6
20.23 20.65 20.19 4,000 0 0 0
PHC
3.5
3.5
3.53 3.75 3.51 157,700 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
37.4
37.4
36.70 38.50 36.70 216,400 0 0 0
PHR
30.4
30.4
30.17 30.55 29.85 129,100 0 0 0
PHS
9
9
9.30 9.30 9 500 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14
14
14 14 14 0 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
7.60 7.60 7.60 100 0 0 0
PIV
5.9
5.9
5.90 5.90 5.90 104,100 0 0 0
PJC
42.5
42.5
42.50 42.50 42.50 100 0 0 0
PJS
26.4
26.4
26.44 26.44 26.44 0 0 0 0
PJT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.4
18.4
18.10 18.50 18 110,700 0 2,400 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
4.18 4.18 4.12 25,000 0 0 0
PLX
31.8
31.8
31.81 32.05 31.67 984,000 0 0 0
PMB
9.4
9.4
9.45 9.45 9.45 400 0 0 0
PMC
124.9
124.9
119.13 124.93 119.13 400 0 0 0
PMG
6.2
6.2
6.99 6.99 6.15 2,300 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
33.60 33.60 33.60 0 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 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
32.8
32.8
32.90 33.90 32.45 7,236,500 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
14 14 13.60 400 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7.2
7.2
7.50 7.50 7.20 2,600 0 0 0
POW
13.4
13.4
13.35 13.35 13.05 5,026,300 0 0 0
PPC
8.8
8.8
8.88 8.90 8.80 133,400 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
24.1
24.1
24.80 24.80 23.90 12,400 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
15.30 15.30 15.20 104,200 0 0 0
PPY
7.1
7.1
7.10 7.10 7.10 4,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10 10.30 9.60 1,600 0 0 0
PRE
28.1
28.1
27.56 28.05 26.97 900 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9
9
9 9 9 100 0 0 0
PSB
4.8
4.8
4.70 4.80 4.60 1,300 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
12.5
12.5
12.60 12.70 12.20 48,600 0 0 0
PSE
9.5
9.5
9.26 9.53 9.26 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10
10
10.10 10.10 9.90 388,100 0 0 0
PSL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.9
17.9
15 17.90 15 400 0 0 0
PSW
7.6
7.6
7.60 7.60 7.41 49,500 0 0 0
PTB
31.1
31.1
31.29 31.44 30.85 18,800 0 0 0
PTC
5.5
5.5
5.99 5.99 5.45 2,600 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
19.4
19.4
18 19.40 18 17,200 0 0 0
PTL
1.8
1.8
1.83 1.84 1.71 134,100 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
9.4
9.4
9.10 9.60 8.80 42,100 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
4.4
4.4
3.80 4.50 3.80 1,700 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 14,700 0 0 0
PVB
21
21
21.10 21.40 20.90 36,000 400 300 0.0
PVC
11.8
11.8
10.60 11.90 10.60 221,600 0 0 0
PVD
18.4
18.4
18.40 18.60 18.25 1,568,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.70 5.60 17,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62.5
62.5
62.53 62.80 61.65 8,000 400 3,800 -0.2
PVL
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVM
18
18
18 18.50 18 6,000 0 0 0
PVO
5.5
5.5
5.50 5.50 5.40 1,900 0 0 0
PVP
15.8
15.8
16.08 16.08 15.66 287,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
28.1
28.1
28 28.50 27.92 771,800 115,300 21,600 3.2
PVT
17
17
16.75 17 16.65 1,574,500 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
5.9
5.9
6.50 6.50 5.90 3,400 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
10.2
10.2
10 10.20 10 40,500 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
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
QCG
9.5
9.5
9.45 9.51 9.38 210,200 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
31.8
31.8
30.55 31.75 30.55 1,000 0 0 0
QNS
46.4
46.4
46.38 46.48 46.28 215,400 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
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 25.70 100 0 0 0
QTC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
QTP
11.1
11.1
11 11.20 11 80,200 0 0 0
RAL
76.5
76.5
75.67 76.54 75.57 1,200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 2,600 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 1,100 0 0 0
REE
44.5
44.5
44.90 44.90 44.35 340,700 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
RTB
22.3
22.3
22.33 22.33 22.33 500 0 0 0
RYG
8.5
8.5
8.48 8.51 8.28 537,300 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 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.1
8.1
7.90 8.10 7.80 317,700 0 0 0
SAB
43
43
43.40 43.40 42.95 547,800 0 0 0
SAC
10.9
10.9
10.91 10.91 10.91 500 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 800 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.72 5.85 5.70 45,900 0 0 0
SAS
32.9
32.9
33.31 33.31 32.86 23,100 0 0 0
SAV
12.7
12.7
12.40 12.65 12.20 600 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
SBA
25.6
25.6
25.10 25.55 25.10 3,700 0 0 0
SBB
20.5
20.5
20.19 20.49 20.19 11,100 0 0 0
SBD
6.6
6.6
6.84 6.84 6.56 2,100 0 0 0
SBG
11.7
11.7
11.80 11.85 11.50 62,700 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 1,600 0 0 0
SBL
6
6
6 6 6 100 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 100 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 4.50 4.40 175,400 0 0 0
SBT
20.7
20.7
20.70 20.70 20.55 573,900 0 0 0
SBV
6
6
6 6 6 400 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
66.5
66.5
62.30 67 62.30 27,400 200 0 0.0
SCI
10.9
10.9
11 11.30 10.80 31,500 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
22.7
22.7
22.60 23.20 22.20 106,000 0 0 0
SCO
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SCR
4.5
4.5
4.55 4.56 4.46 625,300 0 0 0
SCS
42.7
42.7
42.60 42.85 42.50 75,700 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 2,300 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.5
6.5
6.53 6.53 6.53 1,300 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 10.50 9.90 16,600 0 0 0
SDA
1.8
1.8
1.80 1.90 1.70 42,200 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.1
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 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
49.6
49.6
50.64 50.64 49.64 1,500 0 0 0
SEB
39.3
39.3
39.28 39.28 39.28 400 0 0 0
SED
15.3
15.3
15.10 15.30 14.70 6,500 0 0 0
SEP
19
19
19 19 19 500 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.9
10.9
10.85 10.85 10.85 0 0 0 0
SFI
27.4
27.4
27.30 27.40 27.30 6,000 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 6,000 0 6,000 -0.1
SGB
12.8
12.8
13.20 13.90 12.80 700 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 1,000 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 9.10 500 0 0 0
SGN
54
54
52.70 54 52.70 10,500 0 0 0
SGP
20.1
20.1
20.30 20.70 20 16,200 0 0 0
SGR
9.8
9.8
9.83 9.83 9.63 15,800 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 0 0 0 0
SGT
10.2
10.2
10.35 10.35 10.15 1,600 0 0 0
SHA
3.9
3.9
3.85 3.94 3.85 1,200 0 0 0
SHB
11.2
11.2
11.40 11.40 11.20 46,995,100 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.1
7.1
6.80 7.30 6.80 400 0 0 0
SHI
14
14
14 14 13.95 114,000 0 0 0
SHN
7.9
7.9
7.20 7.90 7.20 101,700 0 0 0
SHP
31.5
31.5
32.05 32.10 31.50 800 0 0 0
SHS
14.4
14.4
13.73 14.60 13.73 5,142,200 0 20,800 -0.3
SID
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
47.1
47.1
47.25 47.35 46.90 42,900 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.80 56,300 0 0 0
SJE
10.6
10.6
10.10 10.70 10.10 26,000 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 18.60 200 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
47.20 47.20 46.05 43,500 0 0 0
SKG
7.6
7.6
7.55 7.78 7.55 40,200 0 0 0
SKH
21
21
21 21 21 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.7
22.7
22.70 22.70 22.70 600 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
126
126
128.60 129.50 126 7,600 0 300 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
38.50 39 38.40 3,500 0 0 0
SMC
10.9
10.9
10.45 11 10.45 122,700 0 0 0
SMN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SMT
11.5
11.5
11.80 12.30 11.50 4,700 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.9
22.9
22.84 22.93 22.84 600 0 0 0
SP2
24
24
24.50 24.50 24 74,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 1,000 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
10.20 10.20 10.20 0 0 0 0
SPV
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SRC
39.9
39.9
37.50 39.90 37.50 200 0 0 0
SRF
7.0
7.0
6.43 6.99 6.34 28,600 0 0 0
SSB
15.4
15.4
15.40 15.50 14.95 2,057,100 0 0 0
SSC
23.7
23.7
23.65 24.90 23.65 800 0 0 0
SSG
5.8
5.8
6 6 5.80 1,300 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.6
18.6
18.62 18.82 18.38 18,807,400 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.6
2.6
2.61 2.61 2.50 17,100 0 0 0
STB
71.5
71.5
72.90 72.90 71.50 2,832,200 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
37.1
37.1
37.50 37.50 36.50 800 0 0 0
STH
19.8
19.8
19.50 19.80 17.30 19,500 0 0 0
STK
8.6
8.6
8.55 8.62 8.06 6,500 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
17.5
17.5
17.45 17.50 17.45 1,900 0 0 0
SVD
4.4
4.4
4.40 4.40 4.40 0 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
2.6
2.6
2.50 2.70 2.30 203,300 0 0 0
SVT
9.8
9.8
9.76 9.76 9.76 0 0 0 0
SWC
23.5
23.5
23.70 23.70 23.50 3,800 0 0 0
SZB
37.6
37.6
38.20 38.20 37 13,600 0 0 0
SZC
16.5
16.5
16.51 16.88 16.32 230,900 0 0 0
SZE
7.0
7.0
7.04 7.04 7.04 1,300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.0
26.0
26.22 26.27 25.99 11,800 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
24.2
24.2
24.30 24.30 23.60 83,100 0 0 0
TAL
19.9
19.9
20 20 19.65 74,300 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
31.8
31.8
32.20 32.20 31.50 1,900 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 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
28.4
28.4
28.15 28.55 28.15 8,541,800 0 0 0
TCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
TCH
10.2
10.2
10.23 10.36 9.95 3,731,400 0 0 0
TCI
10.0
10.0
9.90 10.10 9.50 13,500 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.4
29.4
29.40 29.40 29.25 5,100 0 0 0
TCM
16.6
16.6
16.65 16.65 16.20 936,900 0 0 0
TCO
10.7
10.7
10.55 10.70 10.45 672,600 0 0 0
TCR
2.3
2.3
2.32 2.32 2.10 2,400 0 0 0
TCT
18.1
18.1
18.05 18.05 18.05 0 0 0 0
TCW
29.1
29.1
29.10 29.10 29.10 100 0 0 0
TCX
38.7
38.7
38.25 38.70 38 693,000 0 0 0
TD6
5.9
5.9
6 6 5.60 81,500 0 0 0
TDB
38
38
38.10 38.10 38 1,900 0 0 0
TDC
6.9
6.9
7 7.12 6.90 191,000 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TDG
2.6
2.6
2.73 2.73 2.53 107,500 0 0 0
TDH
3.2
3.2
3.15 3.17 3 20,100 0 0 0
TDM
59
59
60.90 60.90 59 300 0 0 0
TDP
25.3
25.3
25.45 25.68 25.32 336,100 0 0 0
TDS
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
TDT
6.4
6.4
6.32 6.42 6.13 54,100 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
5.8
5.8
5.98 5.98 5.80 1,100 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
5.6
5.6
5.60 5.60 5.60 1,700 0 0 0
TH1
7.2
7.2
7.60 7.60 6.80 11,900 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
123.3
123.3
124 125 123 3,900 0 0 0
THG
29.3
29.3
29.30 29.70 29 12,900 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
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
7.20 7.30 7.10 7,200 100 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18.2
18.2
18.20 18.20 18.20 100 0 0 0
TID
18.8
18.8
18 18.80 18 10,300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6 6 5.70 936,300 1,000 0 0.0
TIN
112
112
113.10 113.10 112 2,000 400 0 0
TIP
15.6
15.6
15.60 15.60 15.55 10,800 0 0 0
TIS
3.9
3.9
3.80 4 3.80 7,000 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 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.35 8.38 8.35 487,100 0 0 0
TLG
47
47
46.50 47.20 46.20 116,200 0 0 0
TLH
3.9
3.9
3.90 3.91 3.85 151,400 0 0 0
TLP
6.5
6.5
6.40 6.50 6.40 400 0 0 0
TMB
50
50
50 50 50 200 0 0 0
TMC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 0 0 0 0
TMP
46.5
46.5
46.50 46.60 46.50 1,400 0 0 0
TMS
32.4
32.4
32.33 33.62 32.33 400 0 0 0
TMT
11.4
11.4
11.35 11.35 11.35 100 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.3
12.3
12.02 12.28 11.93 2,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
16.3
16.3
16.53 16.53 16.15 190,200 9,400 5,500 0.1
TNH
8.0
8.0
8 8 7.90 33,300 0 0 0
TNI
6.6
6.6
6.23 6.64 6.23 2,058,600 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
9.4
9.4
9.45 9.45 9.35 1,500 0 0 0
TNW
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
87.9
87.9
103.50 103.50 87.90 448,500 0 0 0
TOT
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
11.8
11.8
11.79 11.88 11.75 4,506,100 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 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
37.2
37.2
37.20 37.20 37.20 2,100 0 0 0
TRC
18.5
18.5
18.02 18.50 17.93 31,700 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
11.2
11.2
11.50 11.50 10 11,000 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 2,000 0 0 0
TSA
15.1
15.1
15.10 15.10 15.05 76,200 0 0 0
TSB
19.8
19.8
19.50 19.80 19.50 3,600 0 100 0.0
TSC
2.0
2.0
1.96 2.02 1.95 48,000 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
11.1
11.1
11.20 11.20 11.10 6,300 0 0 0
TTA
10.6
10.6
10.50 10.55 10.30 211,100 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
92.0
92.0
92.01 106.64 92.01 1,100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.84 1.84 1.80 450,100 0 0 0
TTG
12.8
12.8
12.90 12.90 12.80 900 0 0 0
TTH
2.1
2.1
2.10 2.10 2 304,000 0 0 0
TTL
7.1
7.1
7.30 7.30 7.10 10,900 0 3,400 0.0
TTN
12
12
11.70 12 11.70 8,300 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
18.1
18.1
18.17 18.54 17.99 36,900 0 0 0
TV2
25.4
25.4
24.65 25.35 24.65 307,300 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV4
12.9
12.9
13 13 12.90 2,100 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
6.80 6.99 6.66 1,700 0 0 0
TVC
8.3
8.3
8 8.30 7.90 11,200 0 0 0
TVD
8.6
8.6
8.60 8.60 8.50 6,400 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
8.1
8.1
8.41 8.51 7.54 438,100 0 0 0
TVS
12.7
12.7
12.99 12.99 12.38 71,400 0 0 0
TVT
15.7
15.7
15.65 15.65 15.65 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
16.4
16.4
16.35 16.40 16.35 3,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.70 2.70 2.60 1,000 0 0 0
UDJ
5.7
5.7
5.75 5.75 5.56 11,600 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
55.8
55.8
56.10 56.10 55.70 900 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
6.4
6.4
6 6.40 6 15,000 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
16.5
16.5
16.60 16.60 16.30 1,000 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
5.7
5.7
5.40 5.70 5.40 500 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
9.9
9.9
9.82 10.05 9.82 405,500 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 0 0 0 0
VAV
33.1
33.1
33.14 33.14 33.14 200 0 0 0
VBB
12.9
12.9
13.10 13.15 12.85 16,600 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VC1
11.4
11.4
11.40 11.40 11.40 200 0 0 0
VC2
3.7
3.7
3.70 3.70 3.60 3,300 0 0 0
VC3
23.8
23.8
23.72 23.91 23.44 1,244,400 8,800 44,500 -0.9
VC6
19
19
19 19 19 0 0 0 0
VC7
7.3
7.3
7.30 7.30 6.90 91,400 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
VCA
6
6
6 6 6 0 0 0 0
VCB
54.6
54.6
54.20 54.70 54 2,072,300 0 0 0
VCC
8.4
8.4
8.46 8.46 8.37 1,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
290 290 290 100 0 0 0
VCG
15.1
15.1
15.50 15.50 14.75 4,808,400 0 0 0
VCI
20.8
20.8
20.05 20.80 20.05 10,949,300 0 0 0
VCK
29.2
29.2
28.40 29.15 28.40 1,534,200 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VCP
23.4
23.4
23.40 23.40 23.40 200 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 500 0 0 0
VCS
32.3
32.3
32 33 32 86,500 0 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
40 40 40 0 0 0 0
VDS
11.6
11.6
11.50 11.65 11.30 423,100 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 1,100 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
2.9
2.9
2.90 2.90 2.80 10,700 0 0 0
VEA
33.9
33.9
34 34.10 33.70 264,800 0 0 0
VEC
30
30
29.80 30 29.80 4,500 0 0 0
VEF
73.3
73.3
71.90 73.50 71.50 10,200 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
46 46 45.90 6,300 0 0 0
VFR
9.2
9.2
9.21 9.21 9.21 0 0 0 0
VFS
9.6
9.6
9.70 9.70 9.50 439,300 13,300 0 0.1
VGC
36.5
36.5
35.75 36.50 35.50 387,700 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 0 0 0 0
VGI
72.5
72.5
71.88 72.93 71.59 115,000 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.5
26.5
26.80 26.80 26.40 21,400 0 0 0
VGR
92.0
92.0
92.55 92.95 91.97 22,200 0 0 0
VGS
17.5
17.5
17.30 17.70 17.30 79,700 10,700 0 0.2
VGT
10.3
10.3
10.34 10.34 10.14 71,900 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 5,400 0 0 0
VHC
53.4
53.4
54.20 54.20 53.40 39,200 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3 3.10 2.90 48,900 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 23,300 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
70
70
66.25 70.55 65.95 6,570,600 0 0 0
VIB
13.2
13.2
13.15 13.20 13.01 5,469,600 0 0 0
VIC
219.4
219.4
214.10 222.50 210.40 4,951,600 0 0 0
VID
4.7
4.7
4.46 4.70 4.46 2,000 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15
15
14.90 15 14.90 7,100 0 0 0
VIG
4.2
4.2
4.20 4.30 4.10 22,100 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
10.0
10.0
9.90 10 9.90 73,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
26.40 26.40 26.40 0 0 0 0
VIW
23.4
23.4
23.40 23.60 22.90 129,600 0 0 0
VIX
11.6
11.6
11.86 11.86 11.52 24,028,700 0 0 0
VJC
125.5
125.5
122.20 125.50 118.10 1,334,100 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
47.4
47.4
47 47.40 47 8,300 0 0 0
VLC
11.6
11.6
11.60 11.90 11.60 44,500 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14
14
13.80 14 13.80 1,900 0 0 0
VLW
28.1
28.1
27.96 28.98 27.96 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.80 3.80 3.50 5,800 0 0 0
VMD
14
14
14 14 14 200 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
13.8
13.8
15.60 15.60 13.80 1,500 0 0 0
VNB
12.7
12.7
12.70 12.90 12.70 11,100 0 0 0
VNC
38.9
38.9
38.90 38.90 38.90 0 0 0 0
VND
16.4
16.4
16.50 16.55 16.20 6,460,100 0 0 0
VNE
2.1
2.1
2.10 2.10 2 232,200 0 0 0
VNF
13.2
13.2
12.90 13.20 12.90 1,800 0 0 0
VNG
6.4
6.4
6.38 6.38 5.67 5,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
5.5
5.5
5.50 5.50 5.50 6,200 0 0 0
VNL
18.9
18.9
18.80 18.90 18.80 600 0 0 0
VNM
60
60
59.90 61 59.40 6,199,800 0 0 0
VNP
16.5
16.5
16.80 16.80 16.50 12,000 0 0 0
VNR
17.8
17.8
17.65 17.92 17.65 15,900 0 0 0
VNS
7.8
7.8
7.80 7.80 7.80 100 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 0 0 0 0
VNY
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VNZ
480
480
480 489 480 1,000 0 0 0
VOS
9.7
9.7
9.75 9.80 9.66 301,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
23.7
23.7
23.73 23.93 23.59 10,055,400 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VPG
1.9
1.9
1.93 1.93 1.86 115,300 0 0 0
VPH
3.2
3.2
3.24 3.24 3.15 500 0 0 0
VPI
58.7
58.7
57.09 59.36 57 1,764,700 0 0 0
VPL
76.9
76.9
73.60 76.90 73 414,200 0 0 0
VPR
7.0
7.0
7.26 7.26 7.00 6,400 0 0 0
VPS
8.8
8.8
8.79 8.79 8.79 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.2
24.2
24.70 24.90 24 1,691,100 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
12.2
12.2
11.50 12.35 11.50 2,000 0 0 0
VRE
22.8
22.8
21.35 22.75 21.25 8,314,800 0 0 0
VRG
12.5
12.5
12.50 12.60 12.50 5,100 0 0 0
VSA
18
18
18 18 18 0 0 0 0
VSC
12.8
12.8
13.10 13.15 12.65 5,781,500 0 0 0
VSE
7.7
7.7
7.69 7.69 7.69 0 0 0 0
VSF
27.8
27.8
30.10 30.10 27.80 10,100 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
41.12 41.12 41.12 10,600 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 500 0 0 0
VSM
13.5
13.5
14.90 14.90 12.70 2,600 0 0 0
VSN
12.1
12.1
12.11 12.11 12.11 0 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
11.43 11.43 11.34 5,200 0 0 0
VTC
9.6
9.6
9.65 9.65 9.65 100 0 0 0
VTD
4.8
4.8
4.70 4.90 4.60 280,800 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 2,300 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
37
41.40 41.40 36.70 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.20 10.25 10.15 23,600 0 0 0
VTP
45.2
45.2
44.80 45.85 44 822,900 0 0 0
VTQ
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VTR
10.2
10.2
10 10.20 9.80 2,200 0 0 0
VTV
12.8
12.8
12.50 13.10 11.60 22,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 1,176,600 0 500 0.0
VUA
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
98
98
98.10 101 96.40 144,100 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
300.1
300.1
300 300.10 300 200 0 0 0
WSB
54.6
54.6
54.60 54.60 54.60 0 0 0 0
WSS
6.1
6.1
6.10 6.10 6 9,900 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
X20
11.0
11.0
10.89 10.98 10.89 1,300 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.7
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 0 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 1,000 0 0 0
XPH
15
15
16 16 15 24,900 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
9.4
9.4
9.40 9.96 9.40 1,100 0 0 0
YEG
7.3
7.3
7.29 7.37 7.20 452,500 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
271.7
271.7
269.86 272.81 269.86 29,278,608 276,755 775,631 -6.8
126.1
126.1
125.89 126.27 124.78 16,710,880 185,701 206,519 -1.1
1,849.1
1,849.1
1,822.94 1,850.93 1,814.19 238,765,200 34,613,232 31,754,213 38.1
1,704.7
1,704.7
1,682.72 1,705.31 1,675.19 516,808,700 50,794,354 64,124,639 -85.3

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