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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/07/2026

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 30/07/2026

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
7.1
7.1
7 7.12 7 1,506,500 356,300 5,200 2.5
AAH
1.9
1.9
1.90 2 1.90 297,000 0 0 0
AAM
6.6
6.6
6.61 6.61 6.61 0 0 0 0
AAN
15.3
15.3
15.10 15.25 15.10 65,800 0 0 0
AAS
7.4
7.4
7.10 7.40 7 868,300 0 0 0
AAT
2.4
2.4
2.45 2.45 2.43 9,600 0 2,000 0.0
AAV
6.4
6.4
5.70 6.50 5.30 837,000 0 100 0.0
ABB
17.4
17.4
17.40 17.50 17.30 3,856,600 8,600 27,700 -0.3
ABC
10.4
10.4
10.10 10.40 10 55,300 0 0 0
ABI
18.6
18.6
18.60 18.90 18.50 24,600 200 0 0.0
ABR
11
11
11 11 11 300 0 0 0
ABS
3.1
3.1
3.04 3.16 3.04 407,400 0 0 0
ABT
50.4
50.4
49.20 50.60 49.20 2,300 0 0 0
ABW
14
14
13.80 14.10 13.80 720,200 0 0 0
ACB
22.4
22.4
22.20 22.55 22.15 12,071,600 446,800 3,272,500 -63.2
ACC
4.8
4.8
4.80 4.99 4.78 1,090,000 0 0 0
ACE
34.9
34.9
34.88 34.88 34.88 0 0 0 0
ACG
32.1
32.1
31 32.30 31 2,200 0 0 0
ACL
12.2
12.2
12.10 12.50 12.10 6,900 100 0 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
7.2
7.2
7.20 7.20 7.20 100 0 0 0
ACV
39.5
39.5
38.80 39.60 38.60 395,600 23,600 14,400 0.4
ADC
16.5
16.5
16.50 16.50 16.50 3,400 0 0 0
ADG
8.6
8.6
8.50 8.60 8.49 1,400 0 0 0
ADP
22.8
22.8
22.75 22.75 22.75 0 0 0 0
ADS
7.8
7.8
7.54 8.06 7.54 127,200 3,500 0 0.0
AFX
10.1
10.1
10 10.10 9.97 361,500 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
10.7
10.7
10.36 10.82 10.27 806,400 39,400 1,200 0.4
AGM
2
2
2 2 2 0 0 0 0
AGP
32.4
32.4
32.50 33.80 32.40 9,500 0 0 0
AGR
12.5
12.5
11.98 12.64 11.89 408,400 22,200 0 0.3
AGX
149.9
149.9
155 155 149.90 1,900 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
44.8
44.8
42.89 44.78 42.80 79,200 48,400 0 2.5
ALC
20.4
20.4
20 20.60 20 8,500 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 1,100 0 0 0
AMC
12
12
12 12 12 0 0 0 0
AME
6
6
6 6 6 2,000 0 2,000 0.0
AMP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AMS
6.6
6.6
6.24 6.72 6.24 45,300 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 241,800 0 0 0
ANI
56.5
56.5
56.50 56.50 56.50 100 0 0 0
ANT
24.5
24.5
24.45 24.50 24 6,600 0 200 0.0
ANV
17.6
17.6
17 17.70 17 585,900 73,800 80,600 -0.1
APC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
APF
46.8
46.8
46 47 46 27,600 0 0 0
APG
4.7
4.7
4.57 4.85 4.57 323,800 19,700 9,400 0.0
APH
5.6
5.6
5.65 5.70 5.52 344,800 4,200 4,400 0.0
API
5.5
5.5
5.50 5.70 5.30 252,400 9,700 0 0.1
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 200 0 0 0
APS
5.8
5.8
5.60 6 5.60 562,900 0 5,300 0.0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
15.85 16.80 15.85 1,300 0 100 0.0
ASM
6.0
6.0
5.80 5.97 5.80 349,200 48,300 500 0.3
ASP
11.2
11.2
11.20 11.50 10.70 538,100 4,800 4,200 0.0
AST
62
62
62.40 62.40 62 7,700 7,500 0 0.5
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
7.70 7.90 7.50 18,000 0 0 0
BAB
10.6
10.6
10.50 10.60 10.50 5,800 0 0 0
BAF
29.7
29.7
29.20 30 29.10 2,402,300 112,700 153,500 -1.3
BAL
7.2
7.2
7.15 7.15 7.15 3,200 0 0 0
BAX
30
30
27.10 30 27.10 1,000 0 0 0
BBH
8.5
8.5
8.50 8.50 8.50 0 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
11.5
11.5
11.50 11.50 11.50 400 0 0 0
BCA
19.9
19.9
20 20 19.80 9,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
5.90 6 5.90 47,700 800 900 0.0
BCE
5.5
5.5
5.46 5.56 5.42 267,700 3,300 0 0.0
BCF
34.9
34.9
34.90 34.90 34.90 1,500 0 0 0
BCM
36.3
36.3
34.95 36.50 34.90 842,100 131,400 309,100 -6.4
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
27
27
27.90 27.90 27 700 300 0 0.0
BDT
8.6
8.6
8.60 8.60 8.60 300 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
47.6
47.6
46.70 47.64 46.28 379,400 37,600 4,200 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 21.50 300 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
12
12
12 12 12 100 0 0 0
BHN
28.2
28.2
28.13 28.23 28.13 1,800 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.2
20.2
20.02 20.45 20.02 16,700 10,600 0 0.2
BID
34.9
34.9
33.32 34.91 33.23 6,603,800 1,226,600 522,500 26.0
BIG
4.3
4.3
4.20 4.30 4.10 407,200 200 0 0.0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
14.3
14.3
14.50 14.50 13.90 30,200 0 0 0
BKG
2.1
2.1
2.19 2.19 2.05 337,100 0 0 0
BLF
2.8
2.8
2.60 2.80 2.60 700 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 18 2,600 0 1,600 0.0
BMC
11.3
11.3
10.90 11.35 10.90 21,600 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
12.9
12.9
12.35 12.93 12.35 102,900 3,400 2,000 0.0
BMJ
11.8
11.8
11.70 11.80 11.70 2,600 0 0 0
BMK
12.6
12.6
13.90 13.90 12.60 200 100 200 0.0
BMP
148.1
148.1
147.80 148.90 147.20 57,100 5,900 3,400 0.4
BMS
13.3
13.3
13.10 13.40 13 131,500 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 0 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
3.9
3.9
3.50 4 3.50 700 0 0 0
BQP
16.1
16.1
16.20 16.20 16.10 200 0 0 0
BRC
11.1
11.1
10.74 11.11 10.65 7,000 0 0 0
BRR
18.8
18.8
18.99 18.99 18.22 1,100 0 0 0
BRS
22.1
22.1
22.48 22.48 22.10 3,000 0 0 0
BSA
20.2
20.2
20.10 20.20 20.10 3,700 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
28
28
27.05 28.40 27.05 650,800 15,900 35,400 -0.6
BSL
12.8
12.8
12.70 12.80 12.70 3,500 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 400 0 0 0
BSR
25.4
25.4
24.82 25.41 24.47 7,278,800 1,106,000 319,200 20.1
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.30 4.80 4.30 500 0 0 0
BTD
16
16
16 16 16 1,600 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.1
21.1
20 21.10 19.50 2,100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BTP
7.2
7.2
7.18 7.18 6.99 64,000 0 0 0
BTS
4.9
4.9
4.70 4.90 4.70 10,000 3,000 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
20
20
20 20 20 100 0 0 0
BTW
53.7
53.7
53.73 53.73 53.73 0 0 0 0
BVB
12.4
12.4
12.20 12.65 12.15 826,100 26,100 20,500 0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
61.1
61.1
59 61.40 58.40 539,500 56,600 38,300 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
26.2
26.2
25.20 27.10 25 1,080,600 9,600 28,100 -0.5
BWA
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BWE
43
43
43.80 43.90 43 309,100 200 23,600 -1.0
BWS
32.9
32.9
32 32.90 32 4,100 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
15.3
15.3
15.15 16.85 15.15 3,300 0 0 0
C47
9.3
9.3
9.20 9.33 9.15 22,300 3,800 0 0.0
C4G
5.7
5.7
5.50 5.80 5.50 244,900 0 0 0
C69
17.4
17.4
17.90 18 17 464,400 28,600 41,800 -0.2
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 0 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.8
43.8
43.80 44.10 42.50 20,400 0 0 0
CAR
13.6
13.6
13.60 13.60 13.50 400,000 0 0 0
CAT
13.7
13.7
14.30 14.30 13.40 10,600 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CBS
22
22
21.80 22 21.80 1,500 0 0 0
CC1
36.2
36.2
36.67 36.67 36.19 6,000 0 0 0
CCA
12.1
12.1
12 12.10 12 900 0 0 0
CCC
7.5
7.5
7.10 7.50 7.05 1,000 0 0 0
CCI
16
16
16 16 16 0 0 0 0
CCL
3.7
3.7
3.50 3.69 3.50 49,400 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
14
14 14 14 3,900 0 0 0
CCS
7.2
7.2
7.40 7.40 7 1,700 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.9
18.9
18.80 18.90 18.40 176,100 700 0 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25 25.40 24.90 17,300 300 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 4.10 300 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
11.7
11.7
11.20 11.90 11.10 8,360,600 37,200 775,000 -8.6
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 3.20 3 1,800 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
25.4
25.4
25.26 25.36 25.26 8,100 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 9.40 0 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIG
7.1
7.1
6.70 7.20 6.67 16,800 0 0 0
CII
13.4
13.4
12.95 13.50 12.90 7,070,100 512,400 719,100 -2.7
CIP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.9
53.9
53.32 53.89 53.23 4,900 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CKG
5.9
5.9
5.70 5.90 5.60 49,300 200 0 0.0
CKV
13.1
13.1
13.13 13.13 13.13 1,000 0 0 0
CLC
52.2
52.2
50.50 52.20 50.50 300 0 0 0
CLH
20.2
20.2
20 20.20 20 2,800 0 0 0
CLI
26.6
26.6
26.80 26.80 26.20 325,200 0 0 0
CLL
28.1
28.1
28.18 28.36 28.00 45,300 100 0 0.0
CLM
52.1
52.1
52.09 52.09 52.09 300 0 0 0
CLW
38
38
38 38 38 0 0 0 0
CLX
13.2
13.2
13.10 13.20 13 19,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.40 18.40 18.10 2,100 0 0 0
CMF
378.9
378.9
378.90 378.90 378.90 100 100 0 0.0
CMG
24.1
24.1
23.50 24.35 23.50 196,400 32,100 90,800 -1.4
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
20.6
20.6
21.20 21.20 20.60 18,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6 6.20 6 36,500 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 100 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 4.63 4.58 37,200 2,800 300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.3
30.3
29.50 30.60 29 800 0 0 0
CNG
18.4
18.4
18 19.15 18 12,300 200 9,700 -0.2
CNN
53.2
53.2
53.20 53.20 53.20 100 0 0 0
CNT
5.5
5.5
5.10 5.50 5.10 6,300 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
15.7
15.7
15.70 16 15.70 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.8
29.8
29.60 29.80 29.50 32,800 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 400 0 0 0
CRC
5.8
5.8
5.70 5.87 5.70 154,600 0 0 0
CRE
7.2
7.2
7.03 7.20 6.90 179,300 4,000 1,400 0.0
CRV
26.7
26.7
23.85 26.70 23.85 1,000 0 0 0
CSC
10.4
10.4
10.10 10.40 10 80,300 0 0 0
CSI
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CSM
14.6
14.6
14.90 14.90 14.40 579,600 18,700 27,500 -0.1
CST
10.1
10.1
10 10.30 10 13,200 0 0 0
CSV
21.3
21.3
20.35 21.45 20.35 370,600 88,600 2,400 1.8
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
16.4
16.4
16.39 16.39 16.39 300 0 0 0
CTD
59.1
59.1
57 59.50 56.70 576,600 43,800 71,300 -1.6
CTF
17.7
17.7
17.25 17.65 17.05 360,200 34,600 5,100 0.5
CTG
30.5
30.5
29.45 30.60 29.35 11,105,400 937,600 1,172,800 -7.0
CTI
17.6
17.6
17.64 17.86 17.50 206,400 22,300 1,600 0.4
CTP
6.6
6.6
7.10 7.10 6.60 132,000 0 0 0
CTR
71
71
68.70 71 68 251,800 69,700 0 4.9
CTS
21.6
21.6
20.30 21.60 20.25 2,982,500 99,000 292,600 -4.1
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
4.8
4.8
4.80 5 4.80 2,400 0 0 0
CVN
1.4
1.4
1.30 1.40 1.30 487,600 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 0 0 0 0
D11
11.1
11.1
10.72 11.07 10.72 1,000 0 0 0
D2D
22.6
22.6
21.77 23.19 21.77 33,800 100 600 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
14.80 14.90 14 1,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.48 2.52 2.47 16,300 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.4
8.4
8.44 8.44 8.44 100 0 0 0
DBC
16.5
16.5
16.15 16.50 16 2,452,400 209,700 77,000 2.1
DBD
48.0
48.0
46.94 47.95 46.56 42,300 4,700 400 0.2
DBM
29
29
29 29 29 100 0 0 0
DBT
13.2
13.2
12.70 13.55 12.70 152,300 0 0 0
DC1
5.6
5.6
5.90 5.90 5.10 1,400 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 300 0 0 0
DC4
6.6
6.6
6.20 6.59 6.16 260,800 44,300 0 0.3
DCF
31.9
31.9
31.90 31.90 31.90 100 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
38
38 38.05 37.60 616,900 0 0 0
DCM
31.3
31.3
31.20 31.60 30.95 1,839,200 242,900 211,300 1.0
DCR
6.6
6.6
6.60 6.60 6.60 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 18,600 0 0 0
DDG
0.9
0.9
0.80 1 0.80 334,200 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DDV
18.4
18.4
18.10 18.60 17.90 246,100 4,200 0 0.1
DFC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
34.9
34.9
34.34 34.87 34.29 764,800 2,900 292,800 -11.2
DGT
3.4
3.4
3.40 3.50 3.40 73,400 2,000 0 0.0
DGW
35.7
35.7
34.72 36.38 34.72 1,759,300 412,500 788,100 -13.6
DHA
47.4
47.4
47.05 47.60 46.90 71,800 0 0 0
DHB
14.2
14.2
15.80 15.80 13.30 203,200 1,100 0 0.0
DHC
32.1
32.1
30.01 32.10 29.86 370,600 7,500 27,400 -0.7
DHD
27.5
27.5
27 27.50 26.80 8,200 0 0 0
DHG
87.8
87.8
86.80 87.85 86.80 14,500 500 0 0.0
DHM
6.7
6.7
6.28 6.70 6.23 144,300 0 0 0
DHN
14.8
14.8
14.76 14.76 14.76 1,200 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
53.5
53.5
53.18 55.82 51.82 2,200 0 0 0
DIC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DIG
9.6
9.6
9.43 9.81 9.40 13,328,300 288,800 783,300 -5.0
DIH
7.1
7.1
7.10 7.10 7.10 500 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 5.80 100 0 100 0.0
DL1
4.5
4.5
4.40 4.50 4.30 93,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.15 2.30 2.15 1,120,500 88,500 34,000 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
54.43 54.53 54.43 600 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
10
10
10 10 10 100 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
29.6
29.6
29.60 29.60 29.60 0 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
27.6
27.6
27.20 27.56 26.83 3,600 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
60.60 60.80 60.30 3,600 0 0 0
DPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DPG
28.1
28.1
27.25 28.15 27.10 407,200 20,100 78,400 -1.6
DPH
46.9
46.9
46.90 46.90 46.90 0 0 0 0
DPM
22.0
22.0
21.68 21.96 21.58 2,387,900 188,600 103,200 2.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.0
36.0
35.30 36 35.10 129,200 8,000 0 0.3
DQC
8.9
8.9
8.88 8.94 8.85 4,700 0 0 0
DRC
10.4
10.4
10.05 10.40 10.05 152,300 0 11,700 -0.1
DRG
7.4
7.4
7.45 7.45 7.45 0 0 0 0
DRH
1.6
1.6
1.50 1.56 1.45 137,200 0 0 0
DRI
12.1
12.1
11.85 12.22 11.85 443,200 0 1,000 0.0
DRL
41.8
41.8
41.60 41.85 41.50 4,900 0 900 0.0
DS3
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSC
10.8
10.8
10.80 10.80 10.30 15,000 2,500 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
21.70 22.20 21.55 653,700 58,800 52,200 0.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14
14
13.60 14.70 13.60 90,800 0 0 0
DSN
37
37
35.55 37.20 35.55 2,100 0 0 0
DSP
12
12
12 12.10 11.80 8,400 0 0 0
DST
7.1
7.1
7.50 7.50 6.70 174,700 0 0 0
DTA
3.6
3.6
3.43 3.58 3.43 2,200 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
12.4
12.4
12 12.40 12 189,600 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 9,600 0 0 0
DTK
11
11
11 11 11 0 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DTP
69.2
69.2
69.66 69.66 69.17 1,500 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 100 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
5.3
5.3
5.20 5.40 5.10 68,200 0 0 0
DVN
18.0
18.0
17.95 17.95 17.76 23,400 0 0 0
DVP
72.9
72.9
72.95 72.95 72.08 7,300 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
12.5
12.5
12.46 12.46 12.46 100 0 0 0
DXG
10.6
10.6
10.20 11 10.20 14,170,900 113,600 600,300 -5.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14
14
13.50 14.20 13.50 481,000 0 0 0
DXS
5.9
5.9
5.66 6.08 5.66 2,219,600 394,700 180,000 1.2
DXV
3.6
3.6
3.58 3.58 3.58 100 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 100 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
17.9
17.9
17.40 18.10 17.40 7,657,800 249,600 1,263,800 -18.2
EIC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
EID
19.9
19.9
19.60 19.90 19.50 5,200 0 0 0
EIN
1.7
1.7
1.70 1.80 1.70 2,200 0 0 0
ELC
14.6
14.6
14.07 14.61 14.07 314,800 1,700 39,500 -0.6
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 0 0 0 0
EVE
8.6
8.6
8.83 8.83 8.50 6,900 0 0 0
EVF
12.4
12.4
11.90 12.40 11.90 1,446,900 11,300 22,300 -0.1
EVG
4.3
4.3
4.15 4.38 4.13 952,800 67,400 8,200 0.2
EVS
5.9
5.9
5.80 6.10 5.70 308,700 0 0 0
F88
72.4
72.4
72 73.90 71.40 154,600 35,500 5,700 2.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.03 3.07 3.00 10,500 0 0 0
FCN
10.8
10.8
10.40 10.75 10.20 675,100 34,300 300 0.4
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
14.8
14.8
15 15 14.80 2,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.6
4.6
4.51 4.75 4.50 134,200 7,700 0 0.0
FIT
3.0
3.0
3 3.05 2.99 141,300 0 0 0
FMC
34.1
34.1
33.85 34.05 33 27,300 700 0 0.0
FOC
63.2
63.2
61.37 63.96 61.37 40,700 4,000 200 0.3
FOX
64.6
64.6
61.50 64.70 61.50 77,900 0 0 0
FPT
60.9
60.9
59.27 61.09 58.91 7,571,500 1,861,200 716,100 76.2
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
116.3
116.3
109.90 116.30 109.90 253,700 67,300 7,900 6.7
FSO
7
7
7 7 7 200 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 0 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
21.9
21.9
20.60 22 20.60 1,335,100 18,900 99,200 -1.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9
9
8.80 9 8.70 49,200 0 0 0
GAS
66.8
66.8
67.05 67.34 66.08 945,900 268,700 125,900 9.9
GCB
7
7
7 7 7 0 0 0 0
GCF
19.4
19.4
19.20 20.70 19 24,700 0 0 0
GDA
11.3
11.3
11.16 11.35 11.16 48,300 0 0 0
GDH
8
8
8 8.10 7.90 11,100 0 0 0
GDT
15.8
15.8
16 16 15.75 400 0 0 0
GDW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GEE
66.4
66.4
63.59 67.46 63.59 1,466,200 223,100 250,000 -2.1
GEG
12.2
12.2
12 12.25 11.90 329,000 22,000 12,100 0.1
GEL
25.4
25.4
23.70 25.35 23.70 2,376,000 47,500 298,500 -6.3
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.1
22.1
20.90 22.10 20.90 20,873,200 529,700 2,068,300 -33.4
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
23.7
23.7
23.80 23.95 23.50 31,800 700 10,000 -0.2
GIC
11.4
11.4
11.40 11.40 11.20 1,600 0 0 0
GIL
6.7
6.7
6.64 6.78 6.57 274,400 17,000 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
4.40 4.40 4.40 0 0 0 0
GMD
50.9
50.9
49.20 51 49.20 1,393,600 1,007,400 43,400 73.0
GMH
6.8
6.8
6.85 6.86 6.52 1,000 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 13,700 0 0 0
GSM
24.6
24.6
24.70 24.70 24.60 5,100 0 0 0
GSP
9.7
9.7
9.64 9.73 9.55 37,700 0 0 0
GTA
7.4
7.4
7.43 7.43 7.43 0 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
27.6
27.6
26.75 27.90 26.75 1,627,200 43,500 277,300 -6.4
GVT
81.4
81.4
81.40 81.40 81.40 0 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 0 0 0 0
HAG
14.2
14.2
13.95 14.20 13.90 2,019,800 219,100 7,400 3.0
HAH
45.2
45.2
43.95 45.90 43.95 615,000 99,800 133,000 -1.5
HAM
41.5
41.5
41.50 41.50 41.50 0 0 0 0
HAN
7.8
7.8
8 8 7.80 2,200 0 0 0
HAP
7.2
7.2
7.18 7.23 6.91 13,600 900 0 0.0
HAR
2.9
2.9
2.85 2.95 2.83 35,100 3,000 0 0.0
HAS
9.8
9.8
9.84 9.84 9.84 3,500 3,500 0 0.0
HAT
28.5
28.5
27.53 28.45 27.53 200 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HAX
8.5
8.5
8.21 8.49 8.21 190,200 15,100 0 0.1
HBC
4.1
4.1
4.10 4.20 4 593,200 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
6.3
6.3
5.56 6.32 5.56 800 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 1,800 0 0 0
HCC
22.7
22.7
22.96 23.04 22.72 7,600 0 0 0
HCD
6.3
6.3
6 6.28 6 20,300 0 200 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.7
25.7
25.20 25.90 24.95 5,643,000 401,700 41,500 9.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HD6
8.2
8.2
8.20 8.20 8.20 100 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 0 0 0 0
HDB
20.6
20.6
20.32 20.72 20.12 8,988,900 1,264,100 884,800 9.7
HDC
11.6
11.6
11.05 11.75 11.05 1,584,500 73,300 136,200 -0.8
HDG
16.5
16.5
16 16.70 16 1,197,200 155,600 96,500 0.9
HDM
31.5
31.5
31.50 31.70 31.50 1,300 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEC
28.3
28.3
28.10 28.30 28.10 5,800 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 400 0 0 0
HEP
11.4
11.4
11.20 11.50 11.20 500 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
122.28 125.94 120.35 4,500 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
0.70 0.80 0.70 52,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.3
14.3
14.55 14.69 14.27 1,272,300 75,800 174,800 -1.5
HHS
9.8
9.8
9.39 9.80 9.39 1,054,300 44,700 30,200 0.1
HHV
10.1
10.1
9.82 10.20 9.82 3,701,400 628,600 16,900 6.2
HID
3.3
3.3
3.18 3.29 3.15 127,000 3,500 1,400 0.0
HII
6.6
6.6
6.63 6.63 6.63 286,300 0 0 0
HIO
7.1
7.1
7.10 7.10 7.10 1,900 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
27
27
27 27 27 200 0 200 0.0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.9
14.9
14.70 14.90 14.60 10,500 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
10.6
10.6
10.50 10.70 10.50 5,400 0 300 0.0
HLD
13.5
13.5
12.53 13.49 12.33 84,200 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
10.7
10.7
10.75 10.75 10.50 10,200 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
19.3
19.3
17.70 19.30 17.70 900 0 0 0
HMR
9.9
9.9
9.50 10 9.50 700 0 0 0
HMS
29.5
29.5
31.60 31.60 29.50 3,800 0 0 0
HNA
20.9
20.9
21 21 20.90 1,500 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.29 9.29 9.29 700 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.8
6.8
6.70 6.80 6.60 2,354,100 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.8
7.8
7.80 7.90 7.70 197,900 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
4 4 4 100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.9
31.9
31.05 32 31.05 16,400 3,200 9,700 -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 16.20 200 0 0 0
HPG
21.8
21.8
21.65 22.05 21.50 29,968,000 5,612,100 4,505,000 24.1
HPH
15
15
15 15 15 0 0 0 0
HPI
22
22
21.90 22 21.90 400 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
74.9
74.9
74.90 74.90 74.90 100 0 0 0
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 0 0 0 0
HPX
4.2
4.2
4.04 4.20 4 633,700 2,700 0 0.0
HQC
2.2
2.2
2.11 2.18 2.10 2,756,100 130,200 1,000 0.3
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35.9
35.9
34 35.90 34 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.70 10.95 10.65 2,430,400 261,800 76,000 2.0
HSL
8.1
8.1
8.20 8.50 8.10 334,400 5,600 6,800 0.0
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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HT1
12.0
12.0
11.44 12.02 11.44 216,100 19,500 0 0.2
HTC
37.0
37.0
37.03 37.03 37.03 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.60 2,000 0 0 0
HTG
34
34
33.70 34 33.70 300 0 0 0
HTI
18.4
18.4
18.35 18.45 18.30 19,300 0 400 0.0
HTL
18.7
18.7
18.69 18.69 18.69 6,500 6,000 0 0.1
HTM
9
9
9 9 9 100 0 0 0
HTN
4.4
4.4
4.29 4.53 4.29 205,700 11,400 0 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.8
12.8
12.81 12.81 12.81 0 0 0 0
HU1
5.3
5.3
5.22 5.25 5.22 2,000 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 3,400 0 0 0
HU4
8.5
8.5
7.94 8.48 7.94 2,500 0 0 0
HU6
4.5
4.5
4.30 4.50 4.30 1,000 0 0 0
HUB
10.7
10.7
10.60 10.68 10.55 2,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.8
14.8
14.70 14.80 14.40 3,998,300 76,600 0 1.1
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
11.4
11.4
10.60 11.40 10.60 473,400 34,400 2,200 0.4
HVN
21.8
21.8
21.35 21.90 21.35 805,000 65,200 157,500 -2.0
HVT
24.1
24.1
24 24.50 23.70 16,900 0 0 0
HVX
2.3
2.3
2.40 2.40 2.20 4,800 0 0 0
HWS
14.5
14.5
14.10 14.90 14.10 5,800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.2
2.2
2.50 2.50 2 42,300 0 0 0
ICG
15.2
15.2
14.50 15.20 14.20 6,700 0 500 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.6
25.6
25.67 25.87 25.57 3,800 0 0 0
ICT
16.6
16.6
16.75 16.90 16.50 5,200 0 0 0
IDC
32.5
32.5
32.20 32.80 31.90 716,100 10,800 98,300 -2.8
IDI
4.7
4.7
4.59 4.70 4.59 348,600 0 300 0.0
IDJ
3.8
3.8
3.70 3.80 3.60 344,500 21,900 0 0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
20.9
20.9
20 20.90 19 20,500 200 0 0.0
IFS
16.7
16.7
16.69 16.69 16.69 3,300 0 3,200 -0.1
IJC
7.2
7.2
7.06 7.20 7.04 1,823,400 95,400 99,300 0.0
ILA
7.3
7.3
7.30 7.30 7 28,600 0 0 0
ILB
18.4
18.4
18.51 18.61 18.42 11,900 1,000 0 0.0
ILC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ILS
19.9
19.9
20 20.40 19.80 16,400 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36
36
36.20 36.55 35.20 8,200 4,200 3,800 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.7
36.7
36.90 36.90 36.70 300 0 0 0
IPA
13.0
13.0
12.61 13.13 12.43 80,500 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.1
25.1
21.60 28.50 21.60 300 0 0 0
IST
30.4
30.4
30.39 30.39 30.39 7,600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
8.70 9.33 8.70 32,200 0 3,700 0.0
ITD
11.7
11.7
11.44 11.74 11.44 5,700 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 61,900 0 0 0
ITS
3.2
3.2
3.30 3.30 3.20 1,600 0 0 0
IVS
6.4
6.4
6.16 6.46 6.16 28,400 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.0
3.0
2.97 3 2.93 99,400 0 2,600 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.1
28.1
27.85 28.35 27.70 1,553,200 101,100 388,400 -8.1
KCB
10.6
10.6
9.60 10.80 9.60 55,400 0 0 0
KDC
50
50
48.05 50 48.05 112,500 400 14,400 -0.7
KDH
15.9
15.9
15.50 16.09 15.50 6,543,700 1,291,600 2,038,400 -13.0
KDM
19.6
19.6
19.60 19.60 19.60 12,700 0 0 0
KGM
5
5
5.40 5.40 5 1,600 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.72 4.79 4.69 3,972,500 101,700 0 0.5
KHP
9.4
9.4
9.35 9.40 9.34 7,200 0 700 0.0
KHS
14.3
14.3
13.30 14.30 13.30 24,300 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
11.3
11.3
11.10 11.40 11 313,200 101,700 14,300 1.0
KMR
2.3
2.3
2.34 2.34 2.27 3,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.8
35.8
35.40 35.75 35.20 15,100 0 5,200 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.10 13.50 12.95 1,269,000 130,300 0 1.7
KSD
5.2
5.2
5.20 5.20 5.20 100 0 0 0
KSF
78.2
78.2
78 78.70 77.10 112,500 0 9,000 -0.7
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
101.7
101.7
96 101.70 96 27,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 1,200 0 0 0
KTS
19.4
19.4
20.50 20.50 19.40 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 1 16,100 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 2,000 0 0 0
L14
18.2
18.2
17.80 18.40 17.70 107,200 0 0 0
L18
16.1
16.1
16 16.40 16 30,100 0 0 0
L35
2.1
2.1
2.10 2.10 2.10 100 0 0 0
L40
22.6
22.6
23.20 23.20 22.50 53,600 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 12,000 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 0 0 0 0
LAI
8
8
8.40 8.40 7.60 20,100 0 0 0
LAS
10.7
10.7
10.10 10.74 10.10 210,800 8,100 0 0.1
LAW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBE
15.6
15.6
15.70 15.70 15.20 9,600 0 0 0
LBM
28.7
28.7
28.45 28.85 27 26,000 9,900 700 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
6.76 7.09 6.76 892,700 57,000 21,300 0.2
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.7
2.7
2.58 2.71 2.58 591,900 31,500 17,800 0.0
LDP
8
8
8 8.10 7.70 41,100 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 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.94 4.99 4.94 16,300 0 0 0
LHC
45.6
45.6
45.50 45.60 45.50 4,700 0 0 0
LHG
25.6
25.6
25.34 25.76 25.11 118,800 21,200 0 0.6
LIC
31.6
31.6
31.60 32 31.60 13,500 0 0 0
LIG
3.4
3.4
3.30 3.50 3.30 77,500 0 0 0
LIX
25
25
25 25 24.70 29,100 200 0 0.0
LKW
31.8
31.8
31.60 31.80 29 800 0 0 0
LLM
19.2
19.2
19.10 19.20 19.10 2,100 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
13
13 13 13 0 0 0 0
LMC
6.3
6.3
5.10 6.30 5.10 1,100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.0
7.0
7.00 7.00 7.00 300 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52.6
52.6
52.10 53.80 51.70 3,833,400 1,492,400 638,100 45.5
LPT
6.2
6.2
6.17 6.17 6.17 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
33.70 33.70 32 16,100 0 0 0
LSS
8.1
8.1
7.99 8.10 7.91 89,000 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
21
20.30 21.50 20.30 24,500 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
11.20 12.20 11.10 6,100 400 0 0.0
MAS
34
34
34 34 34 300 0 0 0
MBB
18.7
18.7
18.37 18.83 18.37 11,202,100 834,600 1,430,600 -13.2
MBG
2.4
2.4
2.40 2.50 2.30 289,400 6,300 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
16.74 17.68 16.45 7,576,400 0 52,300 -0.9
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
7.10 7.10 7.10 2,900 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 24,300 0 0 0
MCH
140.8
140.8
136.87 140.81 135.00 995,500 464,900 26,000 61.6
MCM
26.4
26.4
26.80 26.95 26.30 22,700 0 0 0
MCO
5.1
5.1
5 5.10 4.80 3,600 0 1,300 0.0
MCP
27.3
27.3
27.25 27.30 27.15 20,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.30 8.60 8.30 700 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MDG
38.3
38.3
38.30 38.30 38.30 100 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
7.0
7.0
6.99 6.99 6.99 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.7
30.7
30.70 31 30.60 4,000 0 0 0
MGC
10.7
10.7
8.90 10.90 8.90 3,100 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
27.4
27.4
27.40 27.40 27.40 100 0 0 0
MHC
8.3
8.3
8.06 9 8.05 6,900 800 0 0.0
MIC
9.9
9.9
9.60 10 9.50 900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.8
15.8
15.73 15.92 15.73 252,200 160,700 0 2.7
MKP
24
24
24.10 24.10 24 5,000 0 0 0
MKV
12.4
12.4
12.40 12.40 12.40 8,400 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MML
29.1
29.1
27.80 29.20 27.80 56,100 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.2
15.2
14.90 15.20 14.90 6,600 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
20
20
18.80 20 18.80 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.1
13.1
13.21 13.29 13.04 6,474,500 244,100 1,396,500 -18.2
MSH
30.9
30.9
30.45 30.90 30.45 54,900 6,200 29,300 -0.7
MSN
67.9
67.9
66 68.10 65.90 4,858,200 2,091,600 524,500 105.2
MSR
35.4
35.4
35.16 36.23 34.96 1,133,500 0 0 0
MST
10.4
10.4
9.50 10.40 9.50 5,924,200 128,700 80,800 0.4
MTA
11.2
11.2
10.69 11.28 10.69 5,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 200 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 100 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
12.6
12.6
12.28 12.57 12.19 9,600 0 0 0
MVN
52
52
53 54 52 11,600 0 0 0
MWG
68.9
68.9
65.63 69.97 65.23 8,424,500 482,400 20,700 30.7
MZG
11.8
11.8
11.55 11.95 11.40 951,000 52,800 255,100 -2.4
NAB
12.3
12.3
11.90 12.35 11.90 1,767,500 219,600 129,600 1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.55 48.65 48.10 406,000 42,100 82,400 -1.9
NAG
6.6
6.6
6.43 6.62 6.43 71,600 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
29
29
29 29.30 29 23,700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NBB
17.4
17.4
17.05 17.45 17 34,500 200 0 0.0
NBC
7.5
7.5
7.22 7.49 7.22 83,900 0 300 0.0
NBE
8.1
8.1
8.10 8.10 8.10 2,600 0 0 0
NBP
7.4
7.4
7 7.40 7 800 0 0 0
NBT
14.5
14.5
14.30 14.50 14.30 600 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.7
11.7
10.90 12 10.90 1,800 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
83.6
83.6
83.40 84.40 83.40 26,300 0 9,500 -0.8
ND2
34.0
34.0
32.60 33.96 32.60 1,500 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.4
8.4
8.12 8.40 8.12 204,000 12,000 0 0.1
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 1,100 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
5.8
5.8
5.80 6.60 5.80 17,100 0 0 0
NET
54.1
54.1
54.09 54.09 53.19 4,200 0 0 0
NFC
58
58
58 58 58 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.2
8.2
7.85 8.29 7.85 84,000 5,300 1,700 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
64
64
65 65 64 400 0 0 0
NHH
9.9
9.9
9.90 10 9.80 37,400 4,300 0 0.0
NHT
11.6
11.6
11.75 11.75 11.60 7,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 100 0 0 0
NKG
11.1
11.1
11 11.15 10.85 1,998,100 93,600 152,000 -0.6
NLG
21.6
21.6
20.70 21.60 20.70 1,524,000 192,500 161,000 0.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.6
39.6
38.79 39.57 38.55 65,200 0 0 0
NNT
59
59
59 59 59 100 0 0 0
NO1
5.0
5.0
4.78 5 4.75 43,800 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
4.6
4.6
4.70 4.70 4.50 2,105,500 8,900 0 0.0
NSC
66.8
66.8
66.82 66.82 66.82 900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4 38,200 500 0 0.0
NSL
17.4
17.4
17.17 17.36 17.17 2,100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 100 0 0 0
NT2
21.1
21.1
20.80 21.30 20.70 803,100 0 0 0
NTC
128
128
127.70 128 127.70 1,600 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
13.55 13.80 13.55 452,900 0 0 0
NTP
48.4
48.4
48.60 48.80 47.20 296,500 11,400 148,300 -6.6
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
16.5
16.5
16.50 16.50 16.50 400 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.6
11.6
11.30 11.60 11.20 707,100 2,800 3,700 0.0
NVL
12.9
12.9
12.66 12.96 12.56 16,111,000 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
OCB
10.4
10.4
10.05 10.35 10.05 1,970,800 0 0 0
OCH
6.6
6.6
6.40 6.70 6.10 54,500 0 0 0
ODE
46.6
46.6
46.40 46.80 46.40 17,800 0 0 0
OGC
2.1
2.1
2.14 2.16 2.12 208,200 0 0 0
OIL
13.2
13.2
13.06 13.26 12.86 843,900 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
21.50 21.80 21.50 9,000 0 0 0
ORS
14.2
14.2
13.55 14.50 13.35 12,455,200 0 0 0
PAC
15.8
15.8
15.15 15.80 15.05 316,700 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.3
21.3
20.60 21.45 20.60 205,700 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2.4
2.4
2.40 2.40 2.40 130,500 0 0 0
PAT
60.6
60.6
60.58 61.35 60.49 5,800 0 0 0
PBC
5.3
5.3
5.20 5.40 5.20 9,000 0 0 0
PBP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 200 0 0 0
PC1
21.7
21.7
21.55 22.05 21.45 3,359,400 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
24.8
24.8
22.10 24.80 22.10 1,400 0 0 0
PCE
17.6
17.6
17.66 17.66 17.56 1,400 0 0 0
PCF
3
3
3 3 3 500 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
17.9
17.9
18.10 18.20 17.90 93,900 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.3
10.3
9.80 10.30 9.80 2,300 0 0 0
PDB
20.9
20.9
21.14 22.55 20.20 92,200 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
93.3
93.3
93.32 93.32 93.32 0 0 0 0
PDR
11.9
11.9
11.40 11.90 11.35 9,682,300 0 0 0
PDV
8.4
8.4
8.40 8.70 8.40 80,700 0 0 0
PEG
3.6
3.6
4 4 3.60 1,100 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38
38
37.25 38.25 37.10 423,000 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 61,300 0 0 0
PGB
9.7
9.7
9.50 9.70 9.40 64,800 0 0 0
PGC
12.6
12.6
12.25 12.55 12.25 26,000 0 0 0
PGD
21.9
21.9
21.08 21.89 21.08 2,000 0 0 0
PGI
20.9
20.9
20.80 20.90 20 28,700 0 0 0
PGN
5.5
5.5
5.50 5.80 5.50 2,400 0 0 0
PGS
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PGV
20.7
20.7
20.74 20.74 20.42 4,100 0 0 0
PHC
3.6
3.6
3.63 3.63 3.51 24,700 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
37.9
37.9
37.90 38.40 37.60 315,200 0 0 0
PHR
31.0
31.0
30.50 31.04 30.28 221,300 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 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
8.1
8.1
7.61 8.09 7.61 9,300 0 0 0
PIV
6.4
6.4
5.90 6.50 5.90 198,000 0 0 0
PJC
38.3
38.3
38.30 38.30 38.30 100 0 0 0
PJS
26.4
26.4
26.44 26.44 26.44 0 0 0 0
PJT
8.2
8.2
7.69 8.77 7.69 800 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
19.3
19.3
18.40 19.50 18.40 142,500 700 0 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
4.30 4.30 4.10 63,800 0 0 0
PLX
32.7
32.7
32.00 32.82 32.00 1,455,300 0 0 0
PMB
9.5
9.5
9.45 9.54 9.45 8,400 0 0 0
PMC
128.0
128.0
120.11 127.99 120.11 1,300 0 200 0.0
PMG
6.2
6.2
6.16 6.16 6.16 200 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 100 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 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
32.5
32.5
32.75 33.45 31.80 7,820,300 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
7.5
7.5
7.80 7.80 7.50 300 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
13.8
13.8
13.70 13.80 13.60 13,600 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
13.7
13.7
13.35 13.70 13.35 8,490,000 0 0 0
PPC
8.8
8.8
8.73 8.84 8.73 184,100 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.3
25.3
24.20 25.30 24.20 48,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 200 200 0 0.0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.2
15.2
15.20 15.20 15.10 103,100 0 0 0
PPY
6.9
6.9
7 7 6.70 3,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PRE
27.5
27.5
28.44 28.44 27.07 4,900 200 0 0.0
PRO
6.5
6.5
6.50 6.50 6.50 5,000 0 0 0
PRT
9
9
9 9 9 0 0 0 0
PSB
4.9
4.9
4.60 4.90 4.60 4,700 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSD
12.9
12.9
12.50 13 12.40 73,900 0 0 0
PSE
9.5
9.5
9.16 9.53 9.16 2,200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.8
9.8
10 10.30 9.80 916,500 0 1,700 0.0
PSL
6.9
6.9
5.70 6.90 5.70 2,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.9
17.9
14 17.90 14 200 0 0 0
PSW
7.6
7.6
7.51 7.69 7.51 17,100 0 0 0
PTB
32.4
32.4
31.00 32.36 30.22 132,500 0 0 0
PTC
5.8
5.8
5.45 5.83 5.45 3,500 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
18.10 19.40 18.10 200 0 0 0
PTL
1.8
1.8
1.80 1.84 1.80 23,600 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
9.5
9.5
9.40 9.50 9.30 13,700 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
4.6
4.6
4.40 4.80 4.40 1,000 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 1.80 24,900 0 0 0
PVB
21.4
21.4
21.10 21.40 21 62,200 0 0 0
PVC
12.1
12.1
11.90 12.20 11.80 341,500 0 0 0
PVD
18.9
18.9
18.50 18.90 18.50 2,052,900 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.7
5.7
5.70 5.70 5.60 17,900 0 500 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62.5
62.5
61.92 62.80 61.65 13,000 200 4,600 -0.3
PVL
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVM
18
18
18 18 18 8,000 0 0 0
PVO
5.8
5.8
5.60 5.80 5.60 5,400 0 0 0
PVP
16.4
16.4
15.94 16.89 15.94 1,211,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
29
29
27.92 29.33 27.92 1,950,800 224,500 8,500 7.5
PVT
18.2
18.2
17.55 18.15 17.55 3,304,900 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
6
5.50 6 5.50 300 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
10.5
10.5
10.10 10.50 10.10 35,200 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
14.1
14.1
14.10 16.30 14.10 14,500 0 0 0
QCG
9.9
9.9
9.52 9.99 9.40 198,000 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 500 0 0 0
QNC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
QNP
31.8
31.8
31.75 31.75 31.75 100 0 0 0
QNS
46.4
46.4
46.38 46.48 46.28 20,900 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
32.5
32.5
32.50 32.50 32.50 1,500 0 0 0
QSP
23
23
23 23 23 100 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 0 0 0 0
QTC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
QTP
11.2
11.2
11.20 11.30 11.10 130,400 0 0 0
RAL
77.4
77.4
75.57 77.41 75.09 3,400 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.3
4.3
4.30 4.30 4.30 100 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 0 0 0 0
REE
45.3
45.3
44.70 45.40 44.35 601,200 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 0 0 0 0
RTB
22.3
22.3
22.33 22.33 22.33 3,200 0 0 0
RYG
8.5
8.5
8.37 8.51 8.37 41,500 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
8.2
8.2
8.10 8.20 8.10 4,000 0 0 0
SAB
43.4
43.4
43.50 44 43 677,700 0 0 0
SAC
10.9
10.9
10.91 10.91 10.91 400 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 4,400 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.78 5.94 5.72 99,700 0 0 0
SAS
33.2
33.2
33.13 33.49 32.95 53,000 0 0 0
SAV
12.6
12.6
12.60 12.65 12.55 4,600 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 10,000 0 0 0
SBA
25.6
25.6
25.20 25.55 25.20 1,500 0 0 0
SBB
20.9
20.9
20.39 20.89 20.39 46,300 0 0 0
SBD
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBG
12
12
11.80 12.10 11.65 76,000 0 0 0
SBH
38.9
38.9
38.90 38.90 38.90 400 0 0 0
SBL
5.5
5.5
6.70 6.70 5.50 700 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
4.8
4.8
4.40 4.80 4.40 1,494,800 0 0 0
SBT
21.3
21.3
20.70 21.40 20.60 818,700 0 0 0
SBV
6.1
6.1
6 6.10 6 200 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
66.6
66.6
66.40 66.70 66.30 30,700 0 1,300 -0.1
SCI
10.9
10.9
10.90 10.90 10.90 400 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 1,300 0 0 0
SCL
22.8
22.8
22.70 22.90 22.30 83,700 0 0 0
SCO
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SCR
4.7
4.7
4.52 4.70 4.52 2,941,900 0 0 0
SCS
43.4
43.4
42.70 43.40 42.70 209,100 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 4,900 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 3,000 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 10.30 10 11,100 0 200 0.0
SDA
1.8
1.8
1.80 1.80 1.70 37,900 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
30.27 30.64 30.27 2,300 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
49.9
49.9
49.94 49.94 49.94 0 0 0 0
SEB
39.3
39.3
39.28 39.28 39.28 0 0 0 0
SED
15.3
15.3
15.10 15.40 15.10 800 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SFI
27.5
27.5
27.50 27.50 27.50 3,000 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SGB
12.6
12.6
12.60 12.60 12.60 700 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 3,000 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 0 0 0 0
SGN
55.6
55.6
54 55.90 54 10,900 0 0 0
SGP
20.6
20.6
19.50 20.70 19.50 25,500 0 0 0
SGR
9.8
9.8
9.63 9.88 9.63 75,700 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 0 0 0 0
SGT
10.2
10.2
10.15 10.25 9.83 1,600 0 0 0
SHA
4.0
4.0
3.95 3.97 3.89 10,900 0 0 0
SHB
11.8
11.8
11.25 11.80 11.20 73,125,800 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.1
7.1
6.40 7.10 6.40 1,000 0 0 0
SHI
14
14
13.95 14 13.95 224,900 0 0 0
SHN
8.6
8.6
8.60 8.60 8 114,300 0 2,500 0.0
SHP
31.5
31.5
31.50 31.50 31.50 5,000 0 0 0
SHS
15.0
15.0
14.50 15.37 14.31 12,309,300 63,800 156,100 -1.4
SID
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
48.2
48.2
47.15 48.20 47.15 71,100 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
15.7
15.7
15.70 15.70 15.70 100 0 0 0
SJD
14
14
13.90 14.05 13.85 60,600 0 0 0
SJE
10.6
10.6
10.70 10.70 10.40 19,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.7
18.7
20.50 20.50 18.70 600 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SJS
47.3
47.3
46.10 47.40 45.50 76,600 0 0 0
SKG
7.8
7.8
7.75 7.80 7.46 49,100 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 100 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 22.70 800 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
127
127
127 127.90 126.70 9,700 0 100 0.0
SMA
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SMB
39
39
38.40 39 38.40 9,900 0 0 0
SMC
11
11
10.40 11.20 10.40 113,400 0 0 0
SMN
6.5
6.5
6.30 6.70 6.20 15,400 0 0 0
SMT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.3
23.3
23.31 23.31 23.31 100 0 0 0
SP2
24.2
24.2
24.20 24.20 24.20 21,700 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
10.20 10.20 10.20 100 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
39.90 39.90 39.90 0 0 0 0
SRF
7.1
7.1
7.44 7.46 6.51 6,400 0 0 0
SSB
15.6
15.6
15.30 15.55 15.05 2,195,400 0 0 0
SSC
22
22
22.05 24.45 22 3,100 0 0 0
SSG
6
6
6 6 5.90 1,400 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.2
19.2
18.66 19.42 18.54 29,015,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 200 0 0 0
ST8
2.6
2.6
2.56 2.61 2.52 64,600 0 0 0
STB
71.6
71.6
71.70 73 71 2,420,000 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 5.70 300 0 0 0
STG
37.0
37.0
34.50 36.95 34.50 200 0 0 0
STH
19.2
19.2
20.90 20.90 17.90 3,400 0 0 0
STK
8.8
8.8
8.36 8.80 8.08 10,200 0 0 0
STP
7.5
7.5
7.30 7.50 7.20 900 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
17.50 17.50 17.50 0 0 0 0
SVD
4.1
4.1
4.12 4.12 4.12 300 0 0 0
SVG
6.6
6.6
6.50 6.60 6.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.60 2.80 2.60 269,000 0 0 0
SVT
9.8
9.8
9.76 9.76 9.76 0 0 0 0
SWC
23.3
23.3
24.40 24.50 23.30 28,100 0 0 0
SZB
38
38
37.60 38.10 37.50 27,000 0 0 0
SZC
17.0
17.0
16.32 17.17 16.32 367,200 0 0 0
SZE
6.9
6.9
6.75 6.94 6.75 5,100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.6
26.6
26.11 26.69 26.05 10,400 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
24.6
24.6
23 24.60 23 95,700 0 0 0
TAL
20.8
20.8
19.90 20.90 19.65 169,300 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
31.9
31.9
31.90 31.90 31.50 1,500 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
29.3
29.3
28.60 29.75 28.40 19,699,200 0 0 0
TCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
TCH
10.5
10.5
10.18 10.64 10.18 4,744,800 0 0 0
TCI
9.7
9.7
9.62 10.10 9.62 30,500 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
29.5
29.5
29.40 29.65 29.30 6,200 0 0 0
TCM
16.7
16.7
16.25 16.90 16.20 1,848,300 0 0 0
TCO
10.8
10.8
10.65 10.90 10.60 744,700 0 0 0
TCR
2.3
2.3
2.16 2.30 2.16 200 0 0 0
TCT
17.8
17.8
18 18.05 17.75 3,800 0 0 0
TCW
28.9
28.9
29.10 29.20 28.90 7,700 0 0 0
TCX
40.6
40.6
38.55 41 38.55 1,922,700 0 0 0
TD6
5.9
5.9
5.90 6 5.80 14,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 300 0 0 0
TDC
7.0
7.0
7.10 7.10 6.90 140,400 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 30,100 0 0 0
TDG
2.6
2.6
2.60 2.69 2.51 18,400 0 0 0
TDH
3.2
3.2
3.15 3.19 3.15 43,100 0 0 0
TDM
59.1
59.1
60.90 60.90 59 48,900 0 0 0
TDP
25.5
25.5
25.45 25.45 25.45 252,400 0 0 0
TDS
7.5
7.5
7.60 8 7.50 10,900 0 0 0
TDT
6.4
6.4
6.23 6.42 6.13 61,200 0 0 0
TDW
44.9
44.9
44.89 44.89 44.89 100 0 0 0
TED
66
66
65.50 66 65.50 3,200 0 0 0
TEG
6.0
6.0
5.80 5.95 5.80 22,600 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 200 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 0 0 0 0
TGP
6
6
5.60 6.30 5.60 1,800 0 0 0
TH1
7.7
7.7
7.10 7.70 6.50 32,200 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
123.7
123.7
121 124.90 121 6,500 0 300 0.0
THG
29.6
29.6
29.55 29.75 29.35 23,600 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
7.4
7.4
7.10 7.40 7.10 9,400 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 0 0 0 0
TID
18
18
18 18 18 2,300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6 6 5.90 577,700 21,200 0 0.1
TIN
109.3
109.3
108 112.50 108 7,500 1,000 0 0
TIP
15.6
15.6
15.64 15.69 15.50 11,900 0 0 0
TIS
4
4
3.90 4 3.90 34,400 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
8.4
8.4
7.90 8.40 7.90 5,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.8
11.8
11.80 11.80 11.80 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
8.34 8.38 8.31 131,000 0 0 0
TLG
48
48
47.50 48 47.30 75,500 0 0 0
TLH
3.9
3.9
3.90 3.97 3.90 120,000 0 0 0
TLP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMB
49
49
49 49 48.10 2,700 0 0 0
TMC
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 0 0 0 0
TMP
46.1
46.1
47 47 46.10 400 0 0 0
TMS
32.4
32.4
32.37 32.37 32.37 0 0 0 0
TMT
11.2
11.2
11.90 11.90 11 2,300 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.3
12.3
12.28 12.28 12.28 200 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
16.6
16.6
16.34 16.81 16.34 274,100 0 14,600 -0.3
TNH
8.2
8.2
7.95 8.19 7.90 43,500 0 0 0
TNI
6.9
6.9
6.65 6.90 6.48 2,158,500 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
9.9
9.9
9.34 9.85 9.34 24,500 0 0 0
TNW
14
14
14 14 14 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
92.6
92.6
91 93.50 85 104,500 0 0 0
TOT
14.7
14.7
14 14.70 14 800 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.1
12.1
11.79 12.13 11.79 7,989,100 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
38.0
38.0
37.20 38 37.20 2,900 0 0 0
TRC
18.5
18.5
18.48 18.62 18.45 41,300 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
10.70 11.50 10.60 1,800 0 0 0
TS3
4.7
4.7
5.20 5.20 4.70 3,100 0 0 0
TSA
15.3
15.3
15 15.30 14.80 90,300 0 0 0
TSB
20
20
19.90 20 19.80 13,700 0 0 0
TSC
2
2
1.96 2.02 1.96 111,700 0 0 0
TSD
4
4
4 4 4 300 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
10.4
10.4
10.80 10.80 10.40 10,400 0 0 0
TTA
10.5
10.5
10.55 10.65 10.50 63,900 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
94.5
94.5
94.50 94.50 94.50 200 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.80 1.84 1.79 309,900 0 0 0
TTG
12.8
12.8
12.40 12.80 12.30 1,900 0 0 0
TTH
2
2
2.10 2.10 2 67,200 0 0 0
TTL
7.1
7.1
7.10 7.10 7.10 1,000 0 600 0.0
TTN
12.1
12.1
12 12.10 11.80 16,700 0 0 0
TTS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTT
32
32
32 32 32 400 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
18.5
18.5
18.36 18.64 18.36 35,900 0 0 0
TV2
25.6
25.6
25.35 26.10 25.30 161,200 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 100 0 0 0
TV4
13
13
13 13 13 3,100 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
7
6.95 7 6.82 8,400 0 0 0
TVC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TVD
8.8
8.8
8.60 8.80 8.50 17,900 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
8.22 8.41 8.22 322,200 0 0 0
TVS
12.9
12.9
12.90 13.04 12.62 41,000 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
4.7
4.7
4.70 4.70 4.70 100 0 0 0
TYA
17.3
17.3
16.40 17.30 16.35 3,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
UDJ
5.7
5.7
5.56 5.66 5.56 33,800 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
55.5
55.5
55.80 55.80 55.50 500 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
6.8
6.8
6.40 6.80 6.40 7,200 0 0 0
UPC
31.7
31.7
31.70 31.70 31.70 100 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
16.6
16.6
16.50 16.60 16.50 900 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
6
6
5.40 6 5.40 2,300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.3
10.3
9.94 10.25 9.94 571,900 0 0 0
VAF
19.5
19.5
21.38 21.38 19.48 300 0 0 0
VAV
33.1
33.1
33.14 33.14 33.14 0 0 0 0
VBB
13.2
13.2
12.90 13.45 12.80 29,200 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
4
4
3.90 4.10 3.90 1,600 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VC2
3.8
3.8
3.70 3.80 3.70 34,300 0 0 0
VC3
24
24
23.63 24.09 23.63 1,244,300 97,500 99,500 -0.1
VC6
19
19
19 19 19 0 0 0 0
VC7
7.3
7.3
7.20 7.40 7.10 115,300 9,400 0 0.1
VC9
4.5
4.5
4.50 4.60 4.40 9,000 0 0 0
VCA
6
6
6 6 6 0 0 0 0
VCB
56.5
56.5
55 56.70 54.70 5,427,800 0 0 0
VCC
8.6
8.6
8.37 8.55 8.37 7,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
289 290 289 400 0 0 0
VCG
15.7
15.7
15 15.80 15 2,925,400 0 0 0
VCI
21.5
21.5
20.75 21.80 20.60 13,140,700 0 0 0
VCK
31.2
31.2
29 31.15 29 6,772,700 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 3,700 0 0 0
VCP
23.3
23.3
23.60 23.60 23.30 3,900 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 1,000 0 0 0
VCS
33
33
32.30 33 32.20 23,900 1,700 0 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11.20 12 11.20 8,200 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
12.2
12.2
11.45 12.20 11.45 1,260,000 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
2.70 2.70 2.60 19,300 0 0 0
VEA
34.2
34.2
34 34.20 34 148,400 0 0 0
VEC
26
26
32 32 26 200 0 0 0
VEF
75.1
75.1
74.90 76 74.30 4,600 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.4
13.4
13.30 13.40 13.30 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46
46
46 46.30 46 6,100 0 0 0
VFR
9.2
9.2
9.21 9.21 9.21 0 0 0 0
VFS
9.8
9.8
9.60 9.90 9.30 1,133,200 0 38,300 -0.4
VGC
37.8
37.8
36.60 37.75 36.45 333,800 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 0 0 0 0
VGI
75.6
75.6
72.55 75.62 71.59 259,900 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.5
26.5
26.50 26.60 26.40 29,300 0 0 0
VGR
92.5
92.5
91.97 92.46 91.97 10,200 0 0 0
VGS
17.8
17.8
17.50 18.10 17.50 96,900 0 1,600 0.0
VGT
10.5
10.5
10.24 10.53 10.24 194,500 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
54.1
54.1
53.50 54.80 53.10 146,000 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3 3 2.90 445,400 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 999,500 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
12
12
12 12 12 100 0 0 0
VHM
74.0
74.0
71.20 73.95 70.05 5,883,600 0 0 0
VIB
13.5
13.5
13.15 13.52 13.01 6,386,300 0 0 0
VIC
220
220
216.50 220.70 216.50 4,809,100 0 0 0
VID
4.6
4.6
4.40 4.60 4.40 4,200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 9,400 0 0 0
VIG
4.3
4.3
4.20 4.30 4.10 60,300 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 100 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
10.1
10.1
9.91 10.10 9.91 69,900 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
24.6
24.6
23.50 25.50 23.20 129,100 0 0 0
VIX
12.4
12.4
11.67 12.43 11.62 76,160,500 0 0 0
VJC
124.2
124.2
125 126.50 123.20 1,067,400 0 0 0
VKC
2
2
2 2 2 0 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 1,000 0 0 0
VLB
47.6
47.6
47 47.60 47 21,900 0 0 0
VLC
11.8
11.8
11.80 12 11.70 51,400 0 0 0
VLG
7.4
7.4
6.50 7.45 6.50 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VLW
28.2
28.2
28.24 28.24 28.24 2,700 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMD
14
14
14 14 14 2,000 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
14.8
14.8
14.90 14.90 14.80 1,200 0 0 0
VNB
13
13
12.70 14.40 12.70 15,700 0 0 0
VNC
36
36
36 36 36 3,000 0 0 0
VND
17.1
17.1
16.40 17.20 16.30 14,256,200 0 0 0
VNE
2.1
2.1
2.10 2.10 2 461,600 0 0 0
VNF
13.2
13.2
13.20 13.20 13.20 1,100 0 0 0
VNG
6.8
6.8
6.35 6.75 6.33 11,200 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 0 0 0 0
VNL
19
19
18.60 19 18.60 700 0 0 0
VNM
61.2
61.2
60.30 61.40 59.80 6,944,300 0 0 0
VNP
16.9
16.9
17.50 17.50 16.50 13,200 0 0 0
VNR
17.9
17.9
17.83 18.01 17.83 21,700 300 0 0.0
VNS
7.7
7.7
7.82 7.90 7.70 500 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 0 0 0 0
VNZ
480
480
480 483 480 4,300 0 0 0
VOS
10.3
10.3
9.70 10.31 9.70 873,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.4
24.4
23.88 24.41 23.78 13,162,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.9
20.9
20.80 20.90 20.80 11,500 0 0 0
VPG
1.8
1.8
1.90 2.03 1.81 877,900 0 0 0
VPH
3.2
3.2
3.20 3.21 3.08 28,500 0 0 0
VPI
59
59
58.64 60.55 58.64 1,623,900 0 0 0
VPL
79.5
79.5
77 79.50 75.90 646,400 0 0 0
VPR
7.0
7.0
7.35 7.35 7.00 4,500 0 0 0
VPS
9.4
9.4
8.75 9.40 8.75 41,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.4
25.4
24.40 25.50 24.25 1,395,800 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
12.1
12.1
12.60 12.60 11.50 3,600 0 0 0
VRE
24.3
24.3
23.15 24.30 23 8,461,500 0 0 0
VRG
13
13
12.50 13.20 12.50 9,600 0 0 0
VSA
18
18
18 18 18 0 0 0 0
VSC
13.7
13.7
12.75 13.65 12.75 19,813,900 0 0 0
VSE
8
8
8 8 8 100 0 0 0
VSF
27.5
27.5
28.80 28.80 27.50 20,300 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
40.73 41.07 40.73 1,900 0 0 0
VSI
19.2
19.2
20.35 20.35 19.20 1,200 0 0 0
VSM
14.7
14.7
13.40 14.70 13.40 200 0 0 0
VSN
12.1
12.1
12.11 12.11 12.11 700 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 2,800 0 0 0
VTC
9.6
9.6
9.48 9.81 9.40 2,200 0 0 0
VTD
4.7
4.7
4.80 4.80 4.50 51,000 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.2
38.2
37.80 38.20 37.60 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.15 10.55 10.15 193,300 0 0 0
VTP
47
47
45 47.60 45 705,300 0 0 0
VTQ
4.7
4.7
4.70 5.10 4.70 1,400 0 0 0
VTR
10.2
10.2
10 10.20 10 20,400 0 0 0
VTV
13
13
12.50 13.20 11.60 245,800 0 300 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.30 1,089,500 5,000 13,900 -0.2
VUA
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
98.8
98.8
97.60 100 96.40 201,100 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
300
300 300 300 200 0 0 0
WSB
55.7
55.7
55.70 55.70 55.70 100 0 0 0
WSS
6.3
6.3
6.10 6.30 6 36,900 800 0 0.0
WTC
9.4
9.4
9.39 9.39 9.39 100 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,000 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 2,500 0 0 0
XPH
15
15
16 16 14.90 9,900 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
9.9
9.9
9.40 9.90 9.40 600 0 0 0
YEG
7.6
7.6
7.22 7.64 7.22 643,600 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
275.1
275.1
271.66 275.89 271.16 55,098,112 803,308 1,593,019 -13.6
126.7
126.7
126.13 126.74 125.90 22,865,323 276,425 157,258 3.9
1,886.3
1,886.3
1,848.98 1,893.25 1,842.80 303,846,500 43,566,375 39,784,067 575.0
1,744.7
1,744.7
1,703.94 1,745.93 1,701.14 777,863,400 78,186,337 77,288,464 678.8

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