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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 17/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
30.17 30.17 28.55 200 0 0 0
AAA
7.1
7.1
6.99 7.13 6.98 2,172,100 328,900 2,800 2.4
AAH
2.9
2.9
2.90 2.90 2.80 316,700 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 300 0 0 0
AAN
22.3
22.3
22.45 22.50 22.15 218,900 0 0 0
AAS
8.7
8.7
8.70 8.90 8.60 1,027,400 0 0 0
AAT
2.8
2.8
2.80 2.80 2.78 23,400 0 12,700 0.0
AAV
6.7
6.7
6.60 6.80 6.60 671,400 0 0 0
ABB
14.7
14.7
14.70 14.78 14.43 1,719,600 0 0 0
ABC
10.3
10.3
10.30 10.30 10.30 4,200 0 0 0
ABI
19.4
19.4
19.40 19.40 19.20 5,300 0 0 0
ABR
12.3
12.3
12.25 12.25 12.11 1,400 0 0 0
ABS
3.0
3.0
3.01 3.07 3.01 134,000 0 0 0
ABT
54
54
55.40 55.40 54 8,000 0 0 0
ABW
11.6
11.6
11.20 11.80 11.10 382,400 0 0 0
ACB
22
22
22.30 22.30 21.90 20,836,600 2,468,800 809,300 36.6
ACC
12.4
12.4
12.10 12.45 12.10 6,200 0 0 0
ACE
36.5
36.5
36.51 36.51 36.51 100 0 0 0
ACG
33.6
33.6
32.40 33.60 32.40 3,000 0 0 0
ACL
12.4
12.4
12 12.40 11.90 4,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 700 0 0 0
ACV
44.5
44.5
45.10 45.40 44.30 843,700 7,200 370,100 -16.2
ADC
19
19
19 19 19 0 0 0 0
ADG
9.0
9.0
8.20 9.03 8.20 1,900 0 0 0
ADP
22.9
22.9
22.80 22.90 22.80 500 0 0 0
ADS
8.5
8.5
8.52 8.62 8.49 91,200 0 0 0
AFX
10.3
10.3
10.25 10.40 10 130,900 0 0 0
AG1
10.8
10.8
10.60 10.80 10.60 32,300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.0
11.0
11 11.18 10.86 460,100 0 3,000 0.0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
35.4
35.4
36 36.30 35 5,300 0 0 0
AGR
14.2
14.2
14.06 14.39 13.96 508,900 0 4,000 -0.1
AGX
186.1
186.1
195.84 195.84 186.15 700 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
45.0
45.0
44.35 45.04 44.35 58,000 11,500 0 0.6
ALC
23
23
22.90 23 22.80 17,000 0 0 0
ALT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
ALV
7
7
6.90 7 6.90 2,000 0 0 0
AMC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.5
14.5
14.40 14.50 14.40 8,700 0 0 0
AMS
9.1
9.1
9.02 9.21 8.73 88,600 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 48,500 0 0 0
ANT
25.8
25.8
25.85 25.85 25.20 500 0 0 0
ANV
21.9
21.9
20.80 22.05 20.80 1,243,100 71,400 249,200 -3.8
APC
6
6
5.90 6 5.90 200 0 0 0
APF
45.5
45.5
45.20 46 45.10 149,800 0 0 0
APG
5.8
5.8
5.59 5.95 5.59 1,809,500 6,500 0 0.0
APH
5.7
5.7
5.59 5.80 5.58 161,100 0 800 0.0
API
6.4
6.4
6.30 6.40 6.20 188,400 2,200 0 0.0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.30 4.80 4.20 7,200 0 0 0
APS
7.2
7.2
7.10 7.20 7 507,200 5,200 0 0.0
APT
2
2
2 2 2 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.9
5.9
5.90 5.95 5.90 214,900 11,900 100 0.1
ASP
7.3
7.3
7.11 7.40 7.11 164,000 0 0 0
AST
60.3
60.3
60 60.25 59.58 4,000 1,700 0 0.1
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
40.5
40.5
40.93 41.89 40.54 8,400 0 0 0
AVG
9.4
9.4
9.30 9.70 9.10 141,200 0 0 0
BAB
10.6
10.6
10.60 10.70 10.60 5,400 0 0 0
BAF
32.1
32.1
32.05 32.14 31.64 2,810,400 217,900 53,600 5.7
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
7.4
7.4
7.39 7.39 7.39 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
12.7
12.7
11.48 12.69 11.48 1,600 0 0 0
BBT
14.4
14.4
13.33 14.39 13.33 4,000 0 0 0
BCA
21
21
20.60 21.50 20.60 13,600 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7 7.10 6.90 59,600 1,000 0 0.0
BCE
8.9
8.9
8.99 8.99 8.51 10,700 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
54.5
54.5
53.50 54.70 53.30 584,500 122,800 200 6.7
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.0
33.0
32.52 33.05 32.52 1,000 0 0 0
BDT
9.3
9.3
9.20 9.30 8.90 63,600 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
54.2
54.2
52.31 54.27 51.84 343,200 45,400 800 2.5
BGE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.9
19.9
19 19.90 19 600 0 0 0
BHI
9.1
9.1
9.10 9.10 8 800 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.04 28.04 27.56 2,200 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.4
23.4
23.47 23.47 23.24 112,000 80,100 0 2.0
BID
39.7
39.7
38.86 39.97 38.81 8,595,300 318,800 128,700 8.0
BIG
5
5
5.10 5.10 4.90 257,200 0 0 0
BIO
12.1
12.1
12.51 12.51 12.14 10,600 0 0 0
BKC
15.8
15.8
15.93 16.01 15.78 6,900 0 0 0
BKG
2.6
2.6
2.63 2.64 2.51 160,500 0 0 0
BLF
2.7
2.7
2.70 2.70 2.50 17,000 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 1,800 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20
20
20 20 20 100 0 0 0
BMC
12.8
12.8
12.05 12.85 12.05 22,300 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.1
14.1
14.09 14.28 14.04 56,800 5,100 11,800 -0.1
BMJ
12.1
12.1
11.40 12.10 11.40 15,100 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BMP
147.4
147.4
140.30 147.40 140.30 220,000 13,600 600 1.9
BMS
14.4
14.4
14.30 14.60 14.30 124,400 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BNW
15.0
15.0
15.31 15.41 15.01 1,000 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
15.9
15.9
15.60 15.90 14.50 2,200 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 100 0 0 0
BRR
16.9
16.9
19.56 19.56 16.88 200 0 0 0
BRS
22.6
22.6
23.51 23.51 22.57 700 0 0 0
BSA
20
20
20 20 20 0 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 700 0 0 0
BSI
35.2
35.2
34.30 35.90 33.85 1,330,600 81,400 30,900 1.7
BSL
12.4
12.4
12.70 13.50 12.10 4,400 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
26.1
26.1
26.15 26.80 26.01 8,234,600 31,500 3,187,600 -83.5
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.9
19.9
19.90 19.90 19.90 1,500 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.83 7.83 7.73 9,500 700 5,000 0.0
BTS
5.1
5.1
5 5.10 5 3,200 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 100 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
67.9
67.9
61.15 67.87 61.15 600 0 500 0.0
BVB
13.1
13.1
13.20 13.30 13 1,386,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.9
66.9
65.80 66.90 65.60 251,200 45,900 12,500 2.2
BVL
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.4
27.4
27.10 27.50 26.60 381,500 0 1,400 0.0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.5
43.5
43.35 43.69 43.00 89,600 0 3,400 -0.2
BWS
32.7
32.7
32.71 32.71 32.71 0 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
16.2
16.2
15.44 16.23 15.09 80,000 0 0 0
C47
9.3
9.3
9.30 9.40 9.27 7,400 0 0 0
C4G
6.8
6.8
6.80 6.80 6.70 162,700 0 0 0
C69
17.1
17.1
17 17.20 16.80 860,000 13,500 43,900 -0.5
C92
3.9
3.9
3.90 3.90 3.90 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 1,300 0 0 0
CAN
21
21
21 21 21 100 0 0 0
CAP
46.3
46.3
45.90 46.40 45.90 391,400 0 400 0.0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.7
14.7
14.60 14.80 14.60 23,800 0 0 0
CBI
13.5
13.5
14 14 13.50 500 0 0 0
CBS
24
24
24 24.50 24 2,700 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
11.1
11.1
11.48 11.48 11.12 900 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 1,500 0 0 0
CCI
17.7
17.7
17.70 17.75 17.70 1,200 0 0 0
CCL
4.0
4.0
3.97 3.97 3.91 46,600 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 600 500 0 0.0
CCS
9
9
9 9 9 100 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
18.9
18.9
18.70 18.90 18.45 77,100 0 2,200 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.01 28.39 28.01 2,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.7
15.7
15.50 16.10 15.20 7,167,200 188,600 38,800 2.4
CET
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.8
25.8
25.97 25.97 25.55 4,000 0 0 0
CHS
11
11
10.80 11 10.80 400 0 0 0
CI5
3.9
3.9
4.10 4.10 3.90 200 0 0 0
CIA
9.8
9.8
9.40 9.80 9.40 200 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.6
7.6
7.66 7.66 7.16 317,200 0 0 0
CII
17.9
17.9
18.05 18.30 17.65 11,145,600 21,200 1,059,700 -18.8
CIP
1.9
1.9
1.80 1.90 1.70 9,300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.4
53.4
53.40 53.40 53.15 4,600 0 0 0
CKD
23.6
23.6
23.60 23.60 23.60 200 0 0 0
CKG
7
7
7 7.03 6.97 191,900 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
48.7
48.7
48.20 48.68 48.20 600 0 0 0
CLH
20.3
20.3
20.20 20.30 20.20 800 0 0 0
CLI
25.7
25.7
25.50 26 25.40 44,000 0 0 0
CLL
27.7
27.7
27.63 28.09 27.59 12,500 0 0 0
CLM
54.8
54.8
54.75 54.75 54.75 0 0 0 0
CLW
49
49
49 49 49 100 0 0 0
CLX
13.9
13.9
14.02 14.12 13.93 96,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.4
18.4
18.41 18.41 18.41 3,300 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.9
27.9
27.65 28 27.50 244,100 41,600 5,500 1.0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
26.5
26.5
26.80 26.80 25.90 12,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.40 7.40 7 75,600 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.6
5.6
5.62 5.62 5.57 29,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31.20 100 0 0 0
CNG
22
22
22.10 22.10 22 7,700 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.1
16.1
15.50 16.10 15.20 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
31.4
31.4
30.62 31.39 30.62 40,300 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 200 0 0 0
CRC
6.2
6.2
6.03 6.24 6.03 417,700 80,000 200 0.5
CRE
7.6
7.6
7.50 7.60 7.41 166,400 4,100 300 0.0
CRV
27.4
27.4
24.85 27.40 24.40 3,400 0 0 0
CSC
12.3
12.3
12.36 12.36 12.27 4,400 0 0 0
CSI
16.6
16.6
16.50 16.60 16.50 2,400 500 2,400 0.0
CSM
11.8
11.8
11.90 11.90 11.75 61,800 2,100 0 0.0
CST
11.5
11.5
11.30 11.50 11.30 6,600 0 0 0
CSV
24.9
24.9
24.30 24.85 24.25 286,500 14,700 34,000 -0.5
CT3
6
6
6 6 6 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CTB
17.0
17.0
17.04 17.04 17.04 0 0 0 0
CTD
73.6
73.6
72.70 73.90 72.40 560,900 33,800 8,800 1.8
CTF
17.7
17.7
17.75 17.75 17.45 230,900 5,700 2,600 0.1
CTG
33.8
33.8
33.19 33.93 33.09 11,477,900 579,900 2,750,400 -73.4
CTI
18.9
18.9
18.36 19 18.36 278,900 15,300 1,700 0.3
CTP
8.8
8.8
8.50 8.80 8.30 181,100 0 0 0
CTR
76.1
76.1
75.35 76.58 75.35 220,800 57,300 1,500 4.8
CTS
25.5
25.5
24.65 25.90 24.55 3,981,100 517,600 321,300 4.9
CTT
16
16
16 16 16 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 200 0 0 0
CTX
6
6
6.10 6.10 5.90 20,200 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26
26
26 26 26 1,000 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 100 0 0 0
D2D
26.2
26.2
26.64 26.68 26.18 62,200 4,500 14,600 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 500 0 0 0
DAH
3.6
3.6
3.62 3.62 3.55 90,700 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8.46 8.46 8 500 0 0 0
DBC
19.2
19.2
19.25 19.30 19.15 1,128,100 2,100 800 0.0
DBD
48.0
48.0
47.95 48.48 47.90 43,400 40,000 0 2.0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.9
11.9
11.90 11.95 11.90 18,900 0 0 0
DC1
6.1
6.1
6.07 6.07 6.07 600 0 0 0
DC2
6.3
6.3
7.10 7.30 6.30 3,400 0 0 0
DC4
7.5
7.5
7.49 7.51 7.48 53,400 3,900 0 0.0
DCF
31.4
31.4
31.40 31.40 31.40 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.6
37.6
38.30 38.30 35.10 196,100 0 0 0
DCM
34.3
34.3
34.89 34.93 34.08 3,914,600 670,300 2,382,500 -62.1
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCV
156
156
156 156 156 100 0 0 0
DDB
9.1
9.1
8.80 9.10 8.70 6,900 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7
7
7.40 7.40 7 300 0 0 0
DDV
24.4
24.4
24.19 24.47 24.10 718,600 0 373,500 -9.7
DFC
29.9
29.9
30.40 30.40 29.10 11,600 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
42.7
42.7
43.04 43.04 42.64 411,300 900 8,400 -0.4
DGT
3.9
3.9
4 4 3.90 16,300 0 0 0
DGW
41.1
41.1
40.20 41.08 40.20 1,192,200 899,300 27,000 36.4
DHA
46.0
46.0
45.88 48 45.88 48,600 2,000 1,900 0.0
DHB
10.8
10.8
10.60 11.90 10.60 10,200 0 0 0
DHC
32.5
32.5
31.57 32.60 31.44 536,800 96,500 44,400 2.0
DHD
28
28
28 28 27.90 4,200 0 0 0
DHG
89.3
89.3
88.89 89.27 88.89 11,700 700 7,100 -0.6
DHM
6.3
6.3
6.33 6.33 6.20 5,200 0 0 0
DHN
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
61
61
60.91 61 60.91 1,500 0 100 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DIG
12.4
12.4
12.45 12.64 12.36 4,141,700 105,000 30,700 1.0
DIH
7.4
7.4
7.39 7.39 7.39 1,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.4
5.4
5.40 5.40 5.30 120,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.68 2.72 2.64 1,361,300 0 10,000 0.0
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
55.2
55.2
55.30 55.30 55.20 1,100 0 0 0
DMN
6.9
6.9
6.86 6.93 6.79 17,300 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.7
22.7
22.66 22.66 22.66 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 500 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.5
7.5
7.53 7.53 7.53 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.40 31.40 31.40 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
26.5
26.5
26.55 26.55 26.55 1,600 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
61.9
61.9
61.90 61.90 61.50 1,500 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
40.6
40.6
40.55 41 39.85 455,800 16,900 700 0.7
DPH
51
51
51 51 51 0 0 0 0
DPM
22.1
22.1
22.24 22.38 22.10 3,223,300 363,700 1,034,500 -15.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.45 40.65 40.35 192,500 17,800 14,100 0.2
DQC
9.1
9.1
8.96 9.18 8.96 3,900 0 0 0
DRC
11.9
11.9
11.80 11.90 11.70 285,800 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 100 0 0 0
DRH
2.0
2.0
2.09 2.09 2.04 218,500 0 0 0
DRI
13.5
13.5
13.62 13.71 13.53 384,900 0 0 0
DRL
42.7
42.7
43.13 43.13 42.69 2,600 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,600 0 0 0
DSC
13.6
13.6
13.60 13.90 13.45 19,600 0 0 0
DSD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DSE
22.3
22.3
22.35 22.45 22.10 437,400 18,400 21,000 -0.1
DSG
7
7
7 7 7 0 0 0 0
DSH
15.2
15.2
15.30 15.30 15 108,400 0 0 0
DSN
37.6
37.6
37.20 37.60 37.20 7,800 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.9
11.9
12.50 13 11.90 323,100 0 1,000 0.0
DTA
3.5
3.5
3.50 3.50 3.45 14,900 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.2
13.2
13.28 13.45 13.19 107,100 0 900 0.0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 7,600 0 0 0
DTI
2
2
2 2 2 48,100 0 0 0
DTK
11.3
11.3
11.50 11.50 11.10 7,900 0 100 0.0
DTL
9.4
9.4
9.60 9.60 9.37 46,600 0 0 0
DTP
78.4
78.4
78.44 78.44 77.95 3,300 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.9
6.9
6.80 6.90 6.70 184,100 0 0 0
DVN
19.7
19.7
19.56 19.65 19.46 21,900 0 0 0
DVP
68.5
68.5
68.91 68.91 68.24 5,500 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.5
13.5
13.42 13.51 13.42 3,100 0 0 0
DXG
13.4
13.4
13.30 13.55 13.25 10,105,200 63,300 1,002,100 -12.5
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
12.90 12.90 12.80 209,800 0 0 0
DXS
7.6
7.6
7.58 7.80 7.57 1,580,400 58,300 0 0.4
DXV
3.8
3.8
3.75 3.75 3.75 3,000 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 100 0 0 0
EBS
9.7
9.7
10.60 10.60 9.70 5,300 0 4,200 0.0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.3
23.3
23 23.30 23 1,100 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.5
21.5
21.20 21.60 21.15 5,526,800 49,500 49,200 0.0
EIC
20.1
20.1
20.10 20.10 20.10 2,500 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 3,000 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 2,700 0 0 0
ELC
16.3
16.3
16.08 16.32 16.03 487,800 64,800 6,100 1.0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.0
17.0
17.04 17.04 17.04 100 0 0 0
EVE
9.1
9.1
9.10 9.10 9.02 3,900 0 0 0
EVF
14.2
14.2
13.95 14.15 13.85 5,087,400 605,100 0 8.5
EVG
5.8
5.8
5.77 5.89 5.75 316,600 5,400 5,000 0.0
EVS
5
5
5 5.20 4.90 300,700 0 17,100 -0.1
F88
78.5
78.5
79.80 80 77.80 204,200 52,700 11,300 3.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.3
3.3
3.29 3.30 3.24 20,100 0 0 0
FCN
12.3
12.3
12.20 12.35 12.15 560,900 42,800 22,000 0.3
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
22.8
22.8
22.75 22.75 22.75 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 200 0 0 0
FIC
19
19
20.10 20.10 19 11,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5.05 5.14 5.01 123,900 0 200 0.0
FIT
3.9
3.9
3.95 3.97 3.92 253,600 0 0 0
FMC
35.6
35.6
35.55 35.55 35.30 7,000 200 0 0.0
FOC
59.5
59.5
60.07 60.07 59.21 21,800 0 0 0
FOX
79.1
79.1
79.20 79.50 78.70 60,300 0 0 0
FPT
65.7
65.7
66.64 66.73 65.64 10,652,200 497,000 4,394,200 -283.0
FRC
25
25
25 25 25 0 0 0 0
FRM
11.8
11.8
11.85 11.85 11.85 600 0 0 0
FRT
125.7
125.7
124.67 127.43 123.05 725,900 461,600 161,400 39.9
FSO
9.1
9.1
9.10 9.10 9.10 0 0 0 0
FT1
39.3
39.3
39.34 39.34 39.34 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
27.1
27.1
26 27.15 25.90 5,289,700 322,000 195,300 3.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
9.90 10.10 9.90 32,300 0 0 0
GAS
78.6
78.6
79.30 80.46 77.74 1,031,800 304,300 197,300 8.7
GCB
5.7
5.7
5.70 5.70 5.70 100 0 0 0
GCF
18.2
18.2
18.30 18.30 18 34,300 0 0 0
GDA
12.6
12.6
12.64 12.82 12.64 13,300 0 0 0
GDH
12.6
12.6
12.30 12.60 12.20 32,600 0 0 0
GDT
16.6
16.6
16.65 16.65 16.30 12,300 0 600 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
95.1
95.1
94.94 98.01 93.25 2,097,000 304,900 4,800 28.9
GEG
13.4
13.4
13.40 13.45 13.30 87,300 4,500 200 0.1
GEL
33
33
33 33.50 32.65 2,802,400 520,100 0 17.2
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
31.2
31.2
31 32.25 30.85 23,580,500 247,400 895,800 -20.4
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.5
26.5
26.50 26.50 26.20 3,000 800 0 0.0
GIC
12.8
12.8
12.78 12.78 12.78 100 0 0 0
GIL
11.9
11.9
11.75 11.90 11.75 74,400 3,000 300 0.0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.6
22.6
22.71 22.71 22.63 200 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
4.5
4.5
4 4.50 4 500 0 0 0
GMD
52.5
52.5
53.27 53.27 52.27 761,200 80,300 99,800 -1.6
GMH
7.5
7.5
7.50 7.50 7.50 100 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
27
27
27 27 27 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 30,600 0 0 0
GSM
27.1
27.1
27.13 27.13 27.13 100 0 0 0
GSP
10.2
10.2
10.14 10.23 10.09 25,200 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.2
9.2
9.15 9.15 9.15 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.6
35.6
35.40 35.85 35.20 1,940,400 187,800 29,000 5.6
GVT
74.6
74.6
74.59 74.59 74.59 600 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10.1
10.1
10.10 10.10 10.10 5,400 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15.4
15.4
15.10 15.45 15.10 4,335,000 289,400 800 4.4
HAH
53.3
53.3
52.83 54.08 52.45 1,161,900 93,500 222,200 -7.2
HAM
40
40
40 40 40 1,000 0 0 0
HAN
8.2
8.2
8.40 8.40 8 2,100 0 0 0
HAP
6.5
6.5
6.30 6.70 6.29 31,700 100 0 0.0
HAR
3.4
3.4
3.35 3.37 3.32 24,200 0 0 0
HAS
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HAT
25.9
25.9
25.88 25.88 25.88 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.79 9.79 9.76 97,600 1,300 0 0.0
HBC
4.9
4.9
5 5 4.90 720,600 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 0 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 600 0 0 0
HCD
7.0
7.0
7.03 7.03 6.90 34,300 600 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.7
23.7
24.06 24.27 23.71 3,037,100 202,500 133,600 1.9
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 1,200 0 0 0
HD6
8.5
8.5
8.40 8.60 8.40 1,900 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.4
6.4
6.20 6.40 6.20 8,500 0 0 0
HDB
20.2
20.2
20.20 20.32 20 9,778,100 390,600 943,100 -13.8
HDC
16.3
16.3
16.39 16.65 16.22 3,450,900 532,800 98,200 8.2
HDG
21.4
21.4
21.60 21.90 21.40 1,225,300 46,500 29,500 0.4
HDM
33.9
33.9
34.00 34.00 33.90 6,800 1,000 0 0.0
HDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HDW
16.2
16.2
16.38 16.38 16.18 700 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 200 0 0 0
HEJ
14
14
14.50 14.50 14 300 0 0 0
HEP
14
14
14 14 14 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 200 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
138.6
138.6
138.74 138.74 138.65 300 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
72.6
72.6
72.60 72.60 72.60 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 67,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.1
13.1
13.29 13.33 13.05 363,900 16,400 43,200 -0.4
HHS
11.9
11.9
11.75 12.10 11.70 2,785,300 65,500 200,500 -1.6
HHV
11.1
11.1
11.19 11.24 11.10 2,063,200 900 1,000 0.0
HID
4.3
4.3
4.50 4.50 4.24 433,400 4,300 1,000 0.0
HII
6.0
6.0
5.93 5.99 5.93 81,800 700 0 0.0
HIO
7.8
7.8
7.80 7.90 7.70 5,900 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
27.4
27.4
27.10 28.30 27.10 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
16.9
16.9
17.79 17.79 16.35 7,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
524
524
524 524 524 0 0 0 0
HLC
11.0
11.0
10.91 11.00 10.91 6,700 0 900 0.0
HLD
14.8
14.8
15.03 15.03 13.97 4,100 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
10.80 10.80 10.70 1,300 0 0 0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.9
16.9
16.90 16.90 16.90 100 0 0 0
HMR
9.1
9.1
9.60 9.60 9.10 2,100 0 0 0
HMS
32.8
32.8
33.30 33.30 32.60 13,200 0 0 0
HNA
22
22
22 22 22 0 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.1
10.1
9.87 10.06 9.87 1,900 500 0 0.0
HNF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HNG
7.1
7.1
7.10 7.20 7 2,752,300 3,000 0 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.20 8.30 8.20 307,900 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 3.90 1,100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.1
34.1
34.05 34.15 34 28,100 0 6,000 -0.2
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.3
16.3
16.10 16.30 16.10 1,900 0 0 0
HPG
24
24
24.20 24.30 24 19,039,000 3,464,500 1,189,700 55.0
HPH
14.5
14.5
13.10 14.50 13.10 300 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 0 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HPW
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPX
4.3
4.3
4.35 4.36 4.32 198,000 0 0 0
HQC
2.7
2.7
2.69 2.71 2.65 4,476,400 301,100 55,500 0.7
HRB
36.6
36.6
36.61 36.61 36.61 100 0 0 0
HRC
40.5
40.5
39.30 41.90 39.15 4,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.30 12.35 12.05 3,351,500 557,100 30,500 6.4
HSL
7.5
7.5
7.51 7.51 7.12 1,387,500 200 0 0.0
HSM
7
7
7 7 7 100 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 9,300 0 0 0
HT1
13.5
13.5
13.43 13.53 13.38 64,100 400 0 0.0
HTC
38.3
38.3
38.32 38.32 38.32 1,500 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 200 0 0 0
HTG
34.0
34.0
33.54 34.16 33.46 5,200 0 0 0
HTI
20.7
20.7
20.80 20.80 20.55 11,700 2,600 3,000 0.0
HTL
19.4
19.4
19.42 19.42 19.42 100 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 300 0 0 0
HTN
4.8
4.8
4.77 4.82 4.75 79,600 900 4,300 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 5,500 0 0 0
HU6
4
4
3.80 4 3.80 4,500 0 0 0
HUB
11.4
11.4
11.43 11.43 11.43 4,900 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HUT
15.4
15.4
15.60 15.70 15.40 2,272,000 86,100 7,300 1.2
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.3
10.3
10.25 10.25 10.05 115,200 1,200 0 0.0
HVN
22.6
22.6
24.20 24.50 22.60 2,000,000 61,100 853,900 -17.8
HVT
25.1
25.1
25.28 25.47 25.09 2,900 0 0 0
HVX
2.6
2.6
2.50 2.60 2.50 26,800 0 0 0
HWS
14.0
14.0
14.07 14.07 13.98 300 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.60 18,700 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.3
27.3
27.51 27.51 27.12 1,100 0 0 0
ICT
16.5
16.5
16.49 16.49 16.49 300 0 0 0
IDC
38.3
38.3
37.96 38.66 37.61 1,781,900 136,700 690,100 -24.0
IDI
5.8
5.8
5.74 5.84 5.73 330,700 20,400 0 0.1
IDJ
4.7
4.7
4.70 4.80 4.50 631,500 0 26,900 -0.1
IDP
272.2
272.2
272.21 272.21 272.21 0 0 0 0
IDV
22
22
22 22 21.90 10,300 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 600 400 0 0.0
IJC
9.1
9.1
9.12 9.19 9.09 1,013,600 51,400 2,100 0.5
ILA
6.8
6.8
6.90 6.90 6.80 8,600 0 0 0
ILB
20.5
20.5
20.47 20.52 20.47 29,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
24
24
24 24.70 23.60 28,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.2
45.2
45.43 45.43 45.18 5,900 0 3,700 -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
36.7
36.7
37.60 37.60 36.70 200 0 0 0
IPA
13.6
13.6
13.48 13.74 13.39 46,300 1,800 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.2
23.2
23.22 23.22 23.22 0 0 0 0
IST
34.4
34.4
34.42 34.42 34.42 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
11.00 11.14 10.87 54,800 0 0 0
ITD
13.5
13.5
12.63 13.47 12.46 37,000 0 3,300 -0.1
ITQ
2.6
2.6
2.60 2.70 2.60 15,100 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
6.8
6.8
6.76 6.86 6.76 42,200 2,300 6,600 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.8
3.8
3.81 3.81 3.76 258,500 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.1
31.1
31.05 31.20 30.70 1,826,800 456,500 265,600 5.9
KCB
10.6
10.6
11.66 11.75 10.45 28,200 0 0 0
KDC
50.4
50.4
50.20 50.40 49.85 443,700 0 8,900 -0.4
KDH
21.2
21.2
21.59 21.77 21.14 4,571,000 62,900 317,600 -6.0
KDM
20.6
20.6
20.70 20.70 20.60 2,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 4,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.03 5.06 4.99 5,054,800 187,700 265,000 -0.4
KHP
9.4
9.4
9.32 9.37 9.32 17,700 0 0 0
KHS
12.5
12.5
12.60 12.60 12.50 4,000 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
19.3
19.3
19.30 19.30 19.30 300 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.4
5.4
5.20 5.40 5.20 4,200 0 0 0
KLB
11.4
11.4
11.51 11.51 11.31 373,800 62,400 13,900 0.7
KMR
2.6
2.6
2.65 2.65 2.60 18,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.7
37.7
37.80 37.80 37.60 342,400 9,500 19,600 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.3
15.3
15.15 15.25 15.10 518,100 65,200 0 1.0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
79.9
79.9
77.90 79.90 76.40 214,400 31,000 1,400 2.3
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
153.7
153.7
152 153.90 152 6,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KTS
21.2
21.2
21.60 22.20 21.20 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.20 1.10 28,300 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.1
4.1
4.22 4.31 4.13 2,500 0 0 0
L14
22.2
22.2
22 22.40 21.90 35,100 0 1,300 0.0
L18
18
18
17.60 18 17.40 9,500 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L40
29.6
29.6
30 30 28.50 104,100 0 0 0
L43
2.7
2.7
2.50 2.70 2.50 600 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.4
17.4
17.30 17.35 17.20 3,200 0 0 0
LAI
9.2
9.2
9.17 9.17 9.17 5,600 0 0 0
LAS
13.3
13.3
13.31 13.40 13.13 189,000 0 0 0
LAW
25
25
25 25 25 200 0 0 0
LBE
17.5
17.5
17.87 18.05 17.40 97,100 900 0 0.0
LBM
28.5
28.5
28 28.50 27.95 11,600 7,700 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.68 8.71 8.62 932,900 22,900 47,000 -0.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.50 3.67 3.35 2,821,600 115,300 32,200 0.3
LDP
8.5
8.5
8.70 8.70 8.30 77,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
LG9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.10 5.14 5 80,500 0 0 0
LHC
46.6
46.6
46 46.95 45.75 9,500 100 0 0.0
LHG
26.2
26.2
26.41 26.41 26.18 27,900 2,800 400 0.1
LIC
30
30
32 32 30 35,000 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 68,600 0 0 0
LIX
28.7
28.7
28.80 28.85 28.25 8,000 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 1,100 700 0 0.0
LLM
20.5
20.5
20.40 20.70 19.80 6,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
46.9
46.9
46.45 47 46.15 604,500 207,100 92,600 5.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.69 6.69 6.69 2,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.10 33.50 32 28,400 0 0 0
LSS
8.1
8.1
8.18 8.18 8.10 51,200 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.2
21.2
20.92 21.29 20.92 5,200 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.2
20.2
20.14 20.26 20.10 11,616,400 1,393,900 2,778,300 -34.9
MBG
2.8
2.8
2.70 2.80 2.70 21,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.58 20.24 19.48 4,308,000 93,300 169,700 -1.6
MBT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7 7.20 7 500 0 0 0
MCG
2.6
2.6
2.50 2.60 2.50 8,400 0 0 0
MCH
128.1
128.1
127.61 128.40 127.41 477,200 44,200 2,100 5.5
MCM
27.5
27.5
27.45 27.50 27.25 7,500 0 0 0
MCO
6.1
6.1
5.90 6.10 5.80 3,500 100 0 0.0
MCP
28.1
28.1
28.05 28.05 27.80 26,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
8.39 8.39 8.30 200 0 0 0
MDF
4.3
4.3
4.40 4.40 4.30 2,000 0 0 0
MDG
38
38
38 38 38 0 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.8
6.8
6.55 6.81 6.55 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
33.50 34.10 33.50 8,700 0 0 0
MGC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 100 0 0 0
MH3
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MHC
9
9
8.87 9 8.86 3,900 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.0
17.0
16.95 17.05 16.86 100,200 64,400 1,300 1.1
MKP
26.0
26.0
26.00 26.00 26.00 1,700 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.8
17.8
17.80 17.80 17.80 600 0 0 0
MML
29.7
29.7
30 30 29.50 27,000 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.80 15.90 15.80 4,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 3,600 0 0 0
MQN
19.7
19.7
19.50 19.70 19.50 1,100 0 0 0
MRF
25
25
25 25 25 4,600 0 0 0
MSB
13.0
13.0
12.54 12.96 12.54 19,643,800 1,180,300 728,300 6.9
MSH
34.4
34.4
34.40 34.50 34 37,900 4,000 13,800 -0.3
MSN
72.5
72.5
73.10 73.30 72.50 2,463,600 566,100 735,800 -12.4
MSR
39.5
39.5
38.39 40.15 38.19 1,676,600 0 0 0
MST
9.1
9.1
9.20 9.20 8.90 1,102,600 0 30,000 -0.3
MTA
12.3
12.3
12.67 12.67 12.08 3,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
5.50 5.50 5.40 7,000 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 0 0 0 0
MVC
12.7
12.7
12.85 12.85 12.66 12,000 0 0 0
MVN
60.2
60.2
60 61 59.30 6,100 0 0 0
MWG
76.9
76.9
77.06 77.54 76.47 4,068,800 1,003,300 627,600 29.9
MZG
11.7
11.7
11.73 11.82 11.55 176,400 0 0 0
NAB
12.4
12.4
12.40 12.45 12.30 1,564,300 106,300 48,300 0.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.6
50.6
50.40 50.70 50 481,900 74,600 36,000 1.9
NAG
7.3
7.3
7.37 7.37 7.18 108,400 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 100 0 0 0
NAU
7
7
7 7 7 100 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.3
17.3
17.20 17.30 17.05 31,000 0 0 0
NBC
8.0
8.0
7.96 8.05 7.96 48,800 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 2,500 0 0 0
NBP
7.6
7.6
7.40 7.70 7.40 2,000 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.1
12.1
12.40 12.40 12.10 200 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.1
84.1
84.34 84.71 84.07 8,800 1,100 2,800 -0.2
ND2
33.0
33.0
32.97 32.97 32.97 0 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.78 9.78 9.69 203,000 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 300 0 0 0
NED
6.6
6.6
6.60 6.60 6.50 119,700 0 0 0
NET
63.1
63.1
58.69 63.92 58.60 3,400 0 100 0.0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.6
10.6
10.55 10.77 10.50 62,000 700 900 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
134.8
134.8
117.40 134.80 117.40 2,000 0 0 0
NHH
10.3
10.3
10.25 10.35 10.25 24,900 0 0 0
NHT
11.5
11.5
11.45 11.45 11.40 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.6
12.6
12.70 12.75 12.50 1,481,500 0 11,300 -0.1
NLG
27.7
27.7
28.15 28.20 27.50 2,244,800 54,100 191,500 -3.8
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.9
42.9
43.28 43.38 42.65 45,900 0 0 0
NNT
56.4
56.4
56.44 56.44 56.44 0 0 0 0
NO1
5.0
5.0
4.95 5.03 4.93 12,500 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 100 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 1,113,200 16,800 0 0.1
NSC
71.3
71.3
71.28 71.28 71.28 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
5.10 5.10 4.60 33,400 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
11.5
11.5
11.47 11.47 11.47 0 0 0 0
NT2
23.0
23.0
22.85 23 22.85 376,700 0 0 0
NTC
138.4
138.4
138.20 138.40 138 2,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
54.44 54.44 52.50 2,200 500 0 0.0
NTL
15.7
15.7
15.65 15.90 15.60 142,600 0 0 0
NTP
50.2
50.2
50 50.60 49.90 34,900 6,200 1,500 0.2
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
12.8
12.8
12.60 12.90 12.60 223,300 200 10,900 -0.1
NVL
13.3
13.3
13.40 13.65 13.25 11,471,100 0 0 0
NVP
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NVT
7.6
7.6
7.64 7.64 7.64 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.90 4.30 400 0 0 0
OCB
10.8
10.8
10.96 10.96 10.70 9,445,600 0 0 0
OCH
7.5
7.5
7.50 7.60 7.20 88,900 0 0 0
ODE
46
46
46 46.10 45.90 18,100 0 0 0
OGC
2.9
2.9
2.93 2.93 2.88 259,600 0 0 0
OIL
13.6
13.6
13.65 13.65 13.36 1,726,700 0 0 0
ONE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.1
19.1
19.64 19.64 19.15 500 0 0 0
ORS
13.3
13.3
13.30 13.40 13.10 1,080,300 0 0 0
PAC
19.7
19.7
19.50 19.90 19.35 172,500 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
23.2
23.2
23.30 23.45 23.05 175,000 0 0 0
PAP
27
27
27 27 27 2,500 0 0 0
PAS
2.7
2.7
2.60 2.70 2.60 35,700 0 0 0
PAT
60.2
60.2
60.20 60.20 60.20 0 0 0 0
PBC
5.9
5.9
5.70 5.90 5.60 86,300 0 0 0
PBP
11.2
11.2
10.97 11.15 10.41 1,600 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
19.9
19.9
19.60 20.05 19.60 2,429,800 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.5
17.5
17.66 17.66 17.47 2,500 0 0 0
PCF
3
3
3.10 3.10 3 2,400 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.9
18.9
18.88 18.97 18.79 75,800 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
18.5
18.5
18.51 18.61 18.51 5,500 1,600 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
97.6
97.6
97.72 97.72 97.62 400 0 0 0
PDR
15.2
15.2
15.35 15.45 15.10 7,948,400 0 0 0
PDV
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PEG
3.7
3.7
3.90 3.90 3.70 3,200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
49.5
49.5
49.50 49.50 49.50 0 0 0 0
PET
53.5
53.5
49.62 53.52 49.62 2,143,400 0 0 0
PFL
2
2
2.10 2.10 2 23,300 0 0 0
PGB
10.5
10.5
10.80 10.90 10.50 54,000 0 0 0
PGC
12.6
12.6
12.69 12.74 12.60 84,100 0 0 0
PGD
21.8
21.8
21.89 21.89 21.80 600 0 0 0
PGI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PGN
7.3
7.3
7.20 7.30 7.20 1,500 0 0 0
PGS
50.9
50.9
50.90 50.90 50.90 100 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.0
21.0
21.17 21.17 20.90 6,700 0 0 0
PHC
4.1
4.1
4.14 4.21 4.09 38,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
56
56
56 56 56 0 0 0 0
PHP
37.8
37.8
38.31 38.60 37.72 130,500 0 0 0
PHR
35.2
35.2
35.38 35.38 35.06 242,500 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.5
14.5
14.49 14.49 14.49 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
10.00 10.00 10.00 300 0 0 0
PIT
7
7
7 7 7 2,200 0 0 0
PIV
6.7
6.7
6.90 6.90 6.60 119,700 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PJT
8.9
8.9
8.66 8.89 8.66 6,000 0 0 0
PLA
6
6
6 6 6 0 0 0 0
PLC
21.2
21.2
21 21.20 21 109,400 1,800 0 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.11 4.21 3.96 20,300 0 0 0
PLX
37.3
37.3
37.27 38.04 36.93 1,724,200 0 0 0
PMB
10.1
10.1
10.08 10.08 10.08 0 0 0 0
PMC
131.9
131.9
131.92 131.92 131.92 0 0 0 0
PMG
6.1
6.1
5.97 6.11 5.97 800 0 0 0
PMJ
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PMP
12.2
12.2
12.17 12.17 12.17 0 0 0 0
PMS
35
35
35 35.10 35 1,600 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 500 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6
6
6 6 6 300 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
68
68
68.40 68.40 66.90 915,200 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POS
14.8
14.8
14.60 14.80 14.60 1,100 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 5,000 0 0 0
POV
7
7
7 7 7 100 0 0 0
POW
14.2
14.2
14.25 14.30 14.05 7,934,500 0 0 0
PPC
9.7
9.7
9.69 9.70 9.67 82,800 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.2
25.2
25.24 25.24 25.24 1,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.3
15.3
15.40 15.40 15.20 338,500 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.60 10.80 10.40 2,900 0 0 0
PRE
27.0
27.0
26.97 26.97 26.97 1,000 0 0 0
PRO
6
6
6 6 6 4,200 0 0 0
PRT
9
9
9 9 9 10,100 0 0 0
PSB
5.4
5.4
5.40 5.50 5.20 15,000 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.1
13.1
12.92 13.08 12.77 36,600 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.2
9.2
9 9.20 9 370,400 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 10,300 0 0 0
PTB
35.7
35.7
35.31 35.84 35.31 32,900 0 0 0
PTC
6.6
6.6
6.55 6.55 6.55 400 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
26 26 26 100 0 0 0
PTL
2.6
2.6
2.59 2.59 2.53 1,500 0 0 0
PTM
9.5
9.5
9.50 9.50 9.50 500 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.7
8.7
8.80 8.80 8.70 400 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTV
5.6
5.6
5.60 5.60 5.50 3,600 0 0 0
PTX
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PV2
2
2
2 2.10 1.90 55,100 0 0 0
PVB
24.6
24.6
23 24.70 23 41,800 0 0 0
PVC
13.8
13.8
13.60 13.90 13.60 426,800 0 0 0
PVD
18.1
18.1
18.06 18.24 17.68 1,774,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6
6
5.90 6 5.90 76,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.2
68.2
68.52 69.05 67.99 57,000 1,800 500 0.1
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.2
19.2
19 19.30 19 5,900 0 0 0
PVO
6
6
6.20 6.20 6 21,700 0 0 0
PVP
16.1
16.1
15.89 16.13 15.85 257,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.7
31.7
31.25 31.83 31.17 1,284,600 212,900 53,000 6.0
PVT
19.8
19.8
19.20 19.75 19.20 2,239,100 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
6.3
6.3
6.30 6.30 5.80 1,100 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 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
12.6
12.6
12.80 12.90 12.50 107,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
QCG
12.9
12.9
13 13.05 12.80 51,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 2,800 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.3
30.3
29.72 30.30 29.72 1,800 0 0 0
QNS
47.3
47.3
47.26 47.26 47.17 30,700 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
34.7
34.7
35 35 34.70 1,800 0 0 0
QSP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
32.1
32.1
32.05 32.05 32.05 0 0 0 0
QTP
11.9
11.9
11.90 12 11.80 177,500 0 0 0
RAL
83.7
83.7
81.39 84.97 81.39 700 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 900 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
10.8
10.8
10.78 10.78 10.78 4,000 0 0 0
REE
50.9
50.9
50.80 51 50.60 305,800 0 0 0
RGG
35
35
35 35 35 200 0 0 0
RIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 300 0 0 0
RYG
8.7
8.7
8.65 8.79 8.48 6,200 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 5,400 0 0 0
S99
9
9
9 9 8.90 158,800 0 0 0
SAB
45.7
45.7
45.94 46.22 45.52 423,500 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
SAF
56.9
56.9
56.50 56.90 56.50 6,300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
6.10 6.14 6.03 39,200 0 0 0
SAS
34.1
34.1
33.04 34.48 33.04 27,200 0 0 0
SAV
13.7
13.7
13.60 13.65 13.60 5,100 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 200 0 0 0
SBA
27
27
27 27 27 3,000 0 0 0
SBB
20.3
20.3
20.19 20.29 20.19 46,300 0 0 0
SBD
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBG
12.1
12.1
12.17 12.42 11.96 301,900 0 0 0
SBH
39.4
39.4
39.50 39.50 39.40 300 0 0 0
SBL
5
5
4.70 5 4.70 500 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.8
4.8
4.70 4.80 4.60 595,600 0 0 0
SBT
21.8
21.8
21.75 21.90 21.45 432,400 0 0 0
SBV
6.4
6.4
6 6.40 6 900 0 0 0
SC5
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
65.1
65.1
65.10 65.20 65 23,900 900 0 0.1
SCI
11.6
11.6
11.70 11.80 11.40 27,500 0 0 0
SCJ
2.7
2.7
2.60 2.80 2.60 1,400 0 0 0
SCL
17.9
17.9
17.70 17.90 17.60 4,700 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.3
5.3
5.27 5.35 5.25 962,600 0 0 0
SCS
47.8
47.8
47.91 48.57 47.62 174,600 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.2
8.2
8.30 8.30 8.20 4,700 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.70 10.90 10.70 4,200 0 0 0
SDA
2.6
2.6
2.30 2.60 2.30 148,500 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 200 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 9.90 100 0 0 0
SDK
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
47.2
47.2
47.16 47.16 47.16 100 0 0 0
SEB
40.7
40.7
40.72 40.72 40.72 200 0 0 0
SED
15.8
15.8
15.81 15.90 15.81 7,800 0 0 0
SEP
18.4
18.4
18.40 18.40 18.40 900 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.4
10.4
10.45 10.45 10.45 400 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 2,000 0 0 0
SGB
11.9
11.9
12.10 12.10 11.90 2,400 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 2,100 2,100 200 0.2
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
53.3
53.3
53 53.30 52.90 3,100 0 0 0
SGP
23.4
23.4
23.20 23.60 23 43,600 0 0 0
SGR
11.2
11.2
11.13 11.33 10.92 155,300 0 0 0
SGS
12.5
12.5
12.47 12.47 12.29 5,900 0 0 0
SGT
14.9
14.9
14.90 14.90 14.90 300 0 0 0
SHA
4.1
4.1
3.85 4.05 3.82 3,000 0 0 0
SHB
14
14
13.80 14.05 13.80 55,469,700 0 0 0
SHC
12
12
12 12 12 100 0 0 0
SHE
5.9
5.9
5.80 6.20 5.80 700 0 0 0
SHI
14.1
14.1
13.90 14.15 13.90 175,100 0 0 0
SHN
3.6
3.6
3.50 3.60 3.40 67,800 0 0 0
SHP
32.8
32.8
33 33.50 32.60 10,600 0 0 0
SHS
18.5
18.5
18.15 18.82 18.15 15,265,500 95,900 243,700 -2.9
SID
14.3
14.3
14.30 14.30 14.30 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
51.2
51.2
51.30 51.90 51.20 146,200 0 0 0
SIV
39
39
39 39 39 2,000 0 0 0
SJ1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 37,600 0 0 0
SJE
13.1
13.1
13.20 13.20 12.90 22,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
28
28
27.50 30.30 27.50 1,400 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
49
49
49 49.35 49 6,700 0 0 0
SKG
8.7
8.7
8.65 8.74 8.65 19,800 0 0 0
SKH
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
24 24 23.50 800 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.8
149.8
149.10 149.80 149.10 9,800 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 5,000 0 0 0
SMB
38.5
38.5
38.80 38.80 38.50 2,300 0 0 0
SMC
10.8
10.8
10.70 11 10.65 328,500 0 0 0
SMN
7
7
6.80 7 6.50 5,200 0 0 0
SMT
9.7
9.7
9.30 9.70 9.30 12,800 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 1,400 0 0 0
SNZ
26.7
26.7
26.43 26.71 26.43 600 0 0 0
SP2
24
24
24 24 24 0 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.2
8.2
8.16 8.16 8.16 0 0 0 0
SPV
33
33
33 33 33 0 0 0 0
SRA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 100 0 0 0
SRF
7.8
7.8
7.76 8.04 7.57 55,100 0 0 0
SSB
14.9
14.9
14.85 14.90 14.70 1,903,900 0 0 0
SSC
29.9
29.9
29.85 29.85 29.85 0 0 0 0
SSG
7.5
7.5
7.80 8.30 7.50 3,800 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
22.1
22.1
22.10 22.30 21.94 15,137,200 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.1
3.1
3.11 3.15 3.08 46,100 0 0 0
STB
72.1
72.1
71.30 73.50 71.20 6,158,700 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STD
5.9
5.9
5.90 6.30 5.90 1,200 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
20.5
20.5
20.40 20.60 20.40 102,000 0 0 0
STK
10
10
10 10.23 9.95 30,200 0 0 0
STP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
STS
101.5
101.5
101.50 101.50 101.50 100 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.6
16.6
16.58 16.58 16.58 700 0 0 0
SVD
4.6
4.6
4.70 4.70 4.62 8,200 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
3.40 3.40 3 661,700 0 200 0.0
SVT
9.5
9.5
9.58 9.58 9.54 20,800 0 0 0
SWC
24.1
24.1
24.10 24.10 24.10 600 0 0 0
SZB
38.5
38.5
38.47 38.47 38.47 2,900 0 0 0
SZC
22.5
22.5
22.34 22.96 22.34 686,800 0 0 0
SZE
7.1
7.1
7.13 7.13 7.13 2,900 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.3
27.3
27.39 27.39 27.22 6,900 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
9.82 10.00 9.82 2,500 0 0 0
TAB
30
30
33.20 33.50 30 62,000 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27.6
27.6
27.75 27.80 27.10 81,800 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32
32
32 32 31.20 2,700 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 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
31.5
31.5
31.75 31.80 31.35 16,629,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.9
13.9
14.05 14.45 13.91 7,524,800 0 0 0
TCI
10.9
10.9
11.20 11.50 10.90 127,200 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.4
30.4
30.30 30.45 30.25 11,500 0 0 0
TCM
20.3
20.3
20.25 20.30 20.05 1,223,000 0 0 0
TCO
11.8
11.8
11.95 11.95 11.45 20,900 0 0 0
TCR
2.5
2.5
2.41 2.56 2.37 5,500 0 0 0
TCT
19.1
19.1
19.45 19.45 19.10 1,300 0 0 0
TCW
30.0
30.0
29.89 29.99 29.80 11,100 0 0 0
TCX
43
43
43 43.80 42.40 2,059,900 0 0 0
TD6
7
7
7.10 7.10 6.90 19,300 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TDC
9.7
9.7
9.64 9.73 9.60 33,500 0 0 0
TDF
9
9
9 9 9 200 0 0 0
TDG
2.4
2.4
2.44 2.46 2.43 12,800 0 0 0
TDH
3.8
3.8
3.83 3.84 3.77 25,600 0 0 0
TDM
55.4
55.4
56.95 56.95 55.40 800 0 0 0
TDP
26.4
26.4
27.73 27.73 26.27 139,300 0 0 0
TDS
8.2
8.2
8.10 8.20 8.10 5,500 0 0 0
TDT
6.8
6.8
6.70 6.79 6.61 17,800 0 0 0
TDW
47.1
47.1
47.08 47.08 47.08 0 0 0 0
TED
61.5
61.5
61.52 61.52 61.52 100 0 0 0
TEG
6.1
6.1
6.15 6.15 5.93 12,900 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
44.6
44.6
44.60 44.60 44.60 2,200 0 0 0
TGP
5.9
5.9
5.50 5.90 5.40 4,800 0 0 0
TH1
6
6
7.10 7.10 5.90 1,800 0 0 0
THB
9.0
9.0
9.03 9.03 9.03 100 0 0 0
THD
201
201
195 201 188 62,400 2,400 500 0.4
THG
37.0
37.0
36.60 36.95 36.55 1,400 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.90 8.10 7.90 1,000 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.5
16.5
15.97 16.46 15.97 200 0 0 0
TID
19.3
19.3
19.27 19.27 19.27 2,300 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TIG
6.7
6.7
6.60 6.90 6.50 3,050,900 25,600 27,400 0.0
TIN
127
127
127.10 127.10 124 3,000 0 0 0
TIP
16.8
16.8
16.86 16.90 16.81 2,700 0 0 0
TIS
4.7
4.7
4.70 4.70 4.60 17,200 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
10.2
10.2
10.20 10.20 10.20 4,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.15 12.15 12.15 0 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.6
8.6
8.52 8.55 8.50 187,100 0 0 0
TLG
47.5
47.5
47.12 47.85 47.12 42,500 0 0 0
TLH
4.5
4.5
4.51 4.51 4.47 118,000 0 0 0
TLP
6.2
6.2
6.20 6.20 6.20 1,700 0 0 0
TMB
52
52
52 52 52 700 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 1,700 0 0 0
TMG
61
61
61 61 61 200 0 0 0
TMP
46.0
46.0
46.00 46.00 46.00 400 0 0 0
TMS
35.6
35.6
35.97 35.97 35.60 400 0 0 0
TMT
11.9
11.9
11.80 11.85 11.80 12,900 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 0 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
28.2
28.2
28.20 28.20 28.20 100 0 0 0
TNG
18.5
18.5
18.04 18.70 18.04 1,370,400 48,000 293,800 -4.8
TNH
9.2
9.2
9.20 9.20 9.05 76,100 0 0 0
TNI
4.8
4.8
4.80 4.80 4.63 17,200 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.7
11.7
11.45 11.85 11.45 8,500 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 1,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.4
171.4
170.86 172.35 170.76 3,300 0 0 0
TOT
15.1
15.1
15.40 15.40 14.10 5,500 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
13.8
13.8
13.81 13.93 13.68 16,106,600 0 0 0
TPC
6.8
6.8
6.84 6.84 6.84 400 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 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 8,100 0 0 0
TRA
37.9
37.9
38.46 38.46 37.88 1,200 0 0 0
TRC
18.6
18.6
18.50 18.67 18.45 9,300 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
12
12
12.50 13 12 12,300 0 0 0
TS3
5.3
5.3
5.50 5.50 5.20 15,000 0 0 0
TSA
15.2
15.2
15.15 15.25 15.05 92,600 0 0 0
TSB
20.1
20.1
20.50 20.50 19.70 700 0 0 0
TSC
2.3
2.3
2.37 2.37 2.33 115,200 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
21.9
21.9
24.68 24.68 21.57 2,000 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
8.8
8.8
8.60 9 8.60 28,400 0 0 0
TTA
10.6
10.6
10.30 10.60 10.30 1,009,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
58.4
58.4
58.44 58.44 58.44 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.25 2.25 2.23 312,600 0 0 0
TTG
12.6
12.6
12.80 12.80 12.60 15,300 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 40,200 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 1,200 0 0 0
TTN
14.0
14.0
13.99 14.09 13.90 22,600 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.2
32.2
32.10 32.20 32.10 300 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
20.6
20.6
20.95 20.95 20.58 66,100 0 0 0
TV2
29.1
29.1
28.85 29.50 28.85 94,500 0 0 0
TV3
14.8
14.8
14.79 14.79 14.79 100 0 0 0
TV4
12.8
12.8
12.80 12.80 12.80 14,900 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.60 7.69 7.40 20,800 0 0 0
TVC
9.6
9.6
9.60 9.70 9.50 96,300 0 0 0
TVD
9.2
9.2
9.20 9.30 9.20 24,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 100 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.8
10.8
10.83 10.93 10.54 624,900 0 0 0
TVS
12.3
12.3
12.29 12.34 12.20 44,600 0 0 0
TVT
14.7
14.7
14.50 14.82 14.50 4,300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.50 5.10 4.40 4,700 0 0 0
TYA
17.3
17.3
17.35 17.35 17.16 18,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.90 2.90 2.80 800 0 0 0
UDJ
6.6
6.6
6.69 6.79 6.51 7,200 0 0 0
UDL
24.8
24.8
24.80 24.80 24.80 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
66
66
66 66 66 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
7.30 7.30 7.30 200 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
4.9
4.9
5.70 5.70 4.90 800 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.9
10.9
10.87 10.87 10.87 0 0 0 0
USD
16.7
16.7
17 17 16.70 400 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.2
11.2
11 11.15 10.90 801,600 0 0 0
VAF
21.9
21.9
21.85 21.85 21.85 300 0 0 0
VAV
32.4
32.4
32.45 32.45 32.45 4,800 0 0 0
VBB
12.7
12.7
12.18 13.18 12 240,900 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.40 78,300 0 0 0
VC3
24.8
24.8
24.74 24.84 24.56 914,600 33,400 14,500 0.5
VC6
19.9
19.9
18.50 19.90 18.50 1,400 100 0 0.0
VC7
8.5
8.5
8.50 8.60 8.40 152,000 0 0 0
VC9
4.9
4.9
4.80 4.90 4.60 14,100 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VCB
61.7
61.7
61.29 61.88 61.09 6,825,500 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
298 298 298 200 0 0 0
VCG
17.9
17.9
17.86 18.17 17.86 2,477,900 0 0 0
VCI
24.7
24.7
24.95 25.10 24.65 7,218,600 0 0 0
VCK
34.1
34.1
34.75 34.75 34.10 3,454,200 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.6
23.6
23.90 23.90 23.50 9,300 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
37.0
37.0
37.64 37.92 36.69 143,000 4,400 109,800 -4.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 200 0 0 0
VDS
14.8
14.8
14.70 15 14.50 2,206,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 500 0 0 0
VE1
3
3
3 3 3 700 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.80 2.80 2.80 17,500 0 0 0
VEA
35.2
35.2
34.90 35.30 34.80 281,400 0 0 0
VEC
23.7
23.7
23.70 23.70 23.70 200 0 0 0
VEF
90.2
90.2
90.30 90.30 89 3,400 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 100 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 100 0 0 0
VFG
46.5
46.5
46.50 46.70 46.40 16,300 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VFS
10.7
10.7
10.70 10.90 10.60 971,600 0 7,700 -0.1
VGC
41.3
41.3
40.40 41.67 40.40 825,100 0 0 0
VGG
39.6
39.6
39.90 39.90 38.80 2,200 0 0 0
VGI
88.4
88.4
87.25 89.08 86.87 356,800 0 0 0
VGL
19.8
19.8
19.75 19.75 19.75 0 0 0 0
VGP
27.1
27.1
27.10 27.10 26.70 16,200 0 0 0
VGR
83.2
83.2
85.12 92.95 78.27 43,600 0 0 0
VGS
22.4
22.4
21.90 22.40 21.50 342,900 22,200 1,800 0.4
VGT
11.0
11.0
11.02 11.12 10.82 497,600 0 0 0
VGV
43.4
43.4
43.40 43.40 43.40 3,000 0 0 0
VHC
58.5
58.5
58.80 58.80 58.20 222,000 0 0 0
VHD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHE
3.4
3.4
3.30 3.40 3.20 215,500 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 31,800 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
65.0
65.0
63.17 65.58 62.83 7,336,800 0 0 0
VIB
15.0
15.0
14.79 15.11 14.79 15,864,700 0 0 0
VIC
192
192
190 192.90 186.70 3,936,100 0 0 0
VID
4.9
4.9
4.72 4.89 4.72 16,200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
16.3
16.3
15.99 16.28 15.99 12,000 0 0 0
VIG
4.6
4.6
4.60 4.70 4.50 65,600 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 400 0 0 0
VIP
10.6
10.6
10.63 10.68 10.54 193,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.1
22.1
22.12 22.12 22.12 0 0 0 0
VIW
29.5
29.5
30.80 32.50 28.80 463,200 0 0 0
VIX
17.1
17.1
17.19 17.33 17 30,885,200 0 0 0
VJC
143.9
143.9
136.80 144 136.30 959,700 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 1,200 0 0 0
VLB
46.7
46.7
46.46 47.61 46.46 37,400 0 0 0
VLC
12.8
12.8
12.80 12.90 12.70 21,500 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.3
15.3
15.10 15.30 15.10 6,600 0 0 0
VLW
44.1
44.1
44.11 44.11 44.11 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4.10 4.20 4.10 300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
15.36 15.36 15.36 0 0 0 0
VNB
14.1
14.1
14 14.20 13.90 14,200 0 0 0
VNC
35.3
35.3
35.30 35.30 35.30 0 0 0 0
VND
18.2
18.2
18.35 18.55 17.90 17,582,100 0 0 0
VNE
2.9
2.9
2.91 2.97 2.91 408,800 0 0 0
VNF
13.6
13.6
13.36 13.63 13.36 6,600 0 0 0
VNG
6.7
6.7
6.69 6.69 6.65 7,600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VNL
18.5
18.5
18.65 18.65 18.20 1,200 0 0 0
VNM
57.1
57.1
57.22 57.81 57.13 2,838,900 0 0 0
VNP
18.4
18.4
17.71 18.48 17.71 42,300 0 0 0
VNR
18.1
18.1
18.10 18.10 17.74 24,600 0 4,100 -0.1
VNS
8.0
8.0
7.97 7.97 7.97 100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
365.5
365.5
346 385 346 10,400 0 0 0
VOS
11.9
11.9
11.65 12.16 11.42 1,136,500 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.8
25.8
25.68 26.12 25.58 15,641,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.2
22.2
22.75 22.75 22.15 4,900 0 0 0
VPG
2.9
2.9
2.92 2.94 2.92 215,000 0 0 0
VPH
3.7
3.7
3.68 3.68 3.60 14,600 0 0 0
VPI
55
55
56.55 56.82 54.91 3,246,400 0 0 0
VPL
89.3
89.3
89.30 90 87.30 422,700 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 800 0 0 0
VPS
8.1
8.1
8.12 8.12 8.11 600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28
28
28 28.55 27.50 1,392,100 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.9
12.9
12.40 13 12.40 25,100 0 0 0
VRE
27.2
27.2
27.62 27.62 26.61 9,495,300 0 0 0
VRG
15
15
15 15 15 400 0 0 0
VSA
18.1
18.1
18 18.10 18 400 0 0 0
VSC
20.3
20.3
19.10 20.25 19 12,697,100 0 0 0
VSE
7.7
7.7
7.69 7.69 7.69 100 0 0 0
VSF
26
26
26 26.30 25.90 33,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.2
41.2
41.02 41.21 40.73 9,100 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 200 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 700 0 0 0
VSN
13.4
13.4
13.48 13.48 13.39 1,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.2
12.2
12.26 12.26 12.17 1,300 0 0 0
VTC
11.3
11.3
11.75 11.75 11.35 15,800 0 0 0
VTD
5.3
5.3
5.20 5.50 5.10 333,600 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
40.5
40.5
40.31 40.53 40.23 15,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.70 10.75 10.60 166,200 0 0 0
VTP
55.8
55.8
55.73 56.49 55.73 266,300 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
10.3
10.3
9.90 10.30 9.90 94,600 0 0 0
VTV
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 1,059,900 0 4,800 -0.1
VUA
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
70.6
70.6
69.70 71.45 68.73 152,300 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 500 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 300 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
285.1
285.1
285.10 285.10 285.10 100 0 0 0
WSB
55
55
54.50 55 54.50 1,000 0 0 0
WSS
6.8
6.8
6.60 6.80 6.60 40,300 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 2,000 0 0 0
X26
15
15
15 15 15 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
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 1,700 0 0 0
XMC
10
10
9.90 10 9.90 49,500 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
15.6
15.6
14.40 15.60 14.40 400 0 0 0
YBC
7.9
7.9
7.50 7.90 7.50 600 0 0 0
YBM
10
10
10 10 9.30 1,100 0 0 0
YEG
8.9
8.9
8.77 8.88 8.74 715,700 0 0 0
YTC
29.3
29.3
29.31 29.31 29.31 0 0 0 0
330.2
330.2
328.48 330.22 322.22 49,338,026 1,040,148 1,817,500 -24.9
127.2
127.2
127.02 127.72 126.95 23,082,848 226,905 911,830 -22.4
1,957.2
1,957.2
1,952.70 1,962.96 1,944.48 287,214,000 27,982,995 57,841,285 -3,244.8
1,806.2
1,806.2
1,797.41 1,808.57 1,787.89 683,536,800 49,160,169 78,403,050 -3,174.4

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