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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/06/2026

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 23/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.4
29.4
29.40 29.40 29.40 0 0 0 0
AAA
7.1
7.1
7.11 7.13 6.99 962,400 47,600 38,400 0.1
AAH
2.7
2.7
2.80 2.80 2.60 806,100 0 0 0
AAM
6.3
6.3
6.33 6.33 6.19 4,000 0 0 0
AAN
22.1
22.1
22 22.20 21.95 338,900 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 1,414,100 0 0 0
AAT
2.8
2.8
2.82 2.82 2.78 43,800 0 0 0
AAV
6.6
6.6
6.70 6.70 6.40 631,700 0 4,800 0.0
ABB
15.2
15.2
14.96 15.30 14.87 2,589,100 500 1,900 0.0
ABC
10.1
10.1
10.20 10.20 10.10 3,900 0 0 0
ABI
19.2
19.2
19.30 19.30 19.20 23,700 0 100 0.0
ABR
11.9
11.9
12.05 12.05 11.50 700 0 0 0
ABS
3.0
3.0
2.95 3.03 2.93 184,900 0 0 0
ABT
54
54
54.80 55 54 10,700 0 1,900 -0.1
ABW
11.2
11.2
11.40 11.40 11.20 139,100 0 0 0
ACB
22.4
22.4
22 22.85 21.90 22,597,900 4,452,200 2,871,900 35.7
ACC
12.4
12.4
12 12.35 12 1,400 0 0 0
ACE
35.2
35.2
35.17 35.17 35.17 600 0 0 0
ACG
33
33
33 33.30 33 1,400 0 200 0.0
ACL
12
12
12.55 12.55 12 500 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 0 0 0 0
ACV
44.4
44.4
45 45.30 44.30 569,300 0 2,300 -0.1
ADC
19
19
19 19 19 0 0 0 0
ADG
8.2
8.2
8.06 9.10 8.06 1,300 0 600 0.0
ADP
22.9
22.9
22.80 22.90 22.50 4,700 0 0 0
ADS
8.1
8.1
8.51 8.51 8.11 200,300 1,400 1,900 0.0
AFX
10.2
10.2
10.20 10.25 10 64,700 0 0 0
AG1
10.8
10.8
10.90 10.90 10.80 7,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.6
10.6
10.73 10.73 10.55 289,200 0 700 0.0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
35
35
35.50 36 34.20 3,600 0 0 0
AGR
13.8
13.8
14.01 14.29 13.73 657,200 3,600 2,000 0.0
AGX
188.0
188.0
215.43 215.43 188.01 2,800 0 0 0
AIC
9
9
8.50 9 8.30 2,900 0 0 0
AIG
45.0
45.0
44.87 45.13 44.87 45,000 27,000 0 1.4
ALC
22.9
22.9
22.90 23.10 22.90 16,700 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.9
6.9
7.10 7.20 6.70 16,400 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.4
14.4
14.30 14.40 14.30 11,100 0 0 0
AMS
7.0
7.0
7.87 8.16 6.81 652,300 18,700 0 0.1
AMV
1.5
1.5
1.50 1.50 1.40 77,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
25.6
25.6
25.75 25.75 24.80 10,700 300 0 0.0
ANV
21
21
21.40 21.75 21 337,200 10,000 81,000 -1.5
APC
5.6
5.6
6 6 5.60 1,200 0 0 0
APF
46.8
46.8
45.90 46.80 45.70 83,700 0 0 0
APG
5.1
5.1
5.11 5.34 5 620,200 12,100 24,200 -0.1
APH
5.5
5.5
5.58 5.60 5.50 46,100 0 0 0
API
5.9
5.9
6 6.20 5.90 98,400 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 0 0 0 0
APS
6.7
6.7
6.80 6.80 6.60 340,400 12,600 2,000 0.1
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.80 16.90 16.80 3,200 0 0 0
ASM
5.8
5.8
5.90 5.90 5.83 204,700 0 11,400 -0.1
ASP
7.7
7.7
7.62 7.84 7.53 290,900 1,100 2,500 0.0
AST
60.3
60.3
60 61.67 60 13,800 5,600 0 0.4
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
40.4
40.4
40.44 40.44 40.44 4,900 0 0 0
AVG
9.1
9.1
9.30 9.30 9 67,000 0 0 0
BAB
12.3
12.3
12.47 12.56 12.09 94,900 21,000 2,000 0.3
BAF
30.0
30.0
30.45 30.45 29.70 2,151,400 96,700 264,300 -5.0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.5
30.5
30.50 30.50 30.50 800 0 0 0
BBH
8.0
8.0
7.97 7.97 7.97 2,100 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
12.7
12.7
12.69 12.69 12.69 0 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BCA
21.3
21.3
21.30 21.30 21 10,600 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 25,700 0 0 0
BCE
8.9
8.9
8.80 8.90 8.80 1,100 0 0 0
BCF
36.6
36.6
36.58 36.58 36.58 0 0 0 0
BCM
52.8
52.8
53.50 53.70 52.80 337,500 8,500 53,700 -2.4
BCP
10
10
10 10 10 1,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.9
32.9
32.87 32.87 32.78 900 0 0 0
BDT
9.3
9.3
9.30 9.30 8.80 595,900 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
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BFC
52.1
52.1
53.06 53.24 52.12 123,700 6,900 7,800 0.0
BGE
3
3
3 3 3 0 0 0 0
BGW
16
16
16 16 16 700 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.9
21.9
21.90 21.90 21.90 100 0 0 0
BHI
9.6
9.6
10.20 10.20 9.60 400 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
27.85 28.04 27.85 400 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
22.2
22.2
22.10 22.48 22.10 64,200 0 40,200 -0.9
BID
39.5
39.5
39.69 40.25 39.32 8,373,100 1,476,100 487,600 42.3
BIG
4.7
4.7
4.90 4.90 4.60 494,800 1,800 0 0.0
BIO
12.6
12.6
12.69 12.78 12.42 1,200 0 0 0
BKC
15.5
15.5
15.54 15.70 15.54 10,800 0 0 0
BKG
2.5
2.5
2.54 2.58 2.50 280,100 100 0 0.0
BLF
2.7
2.7
2.50 2.70 2.50 1,200 0 0 0
BLI
8.2
8.2
8.30 8.30 7.90 1,400 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 3,100 0 0 0
BLT
21
21
21 21 21 0 0 0 0
BMC
12.4
12.4
12.25 12.60 12.25 4,000 0 500 0.0
BMD
10.7
10.7
10.28 10.75 10.28 6,200 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
13.8
13.8
13.99 13.99 13.85 58,100 0 13,100 -0.2
BMJ
12.6
12.6
12.40 12.60 12.40 2,100 0 0 0
BMK
14
14
14 14 14 600 0 0 0
BMP
146.4
146.4
150.20 150.80 146.20 108,900 25,000 43,000 -2.7
BMS
14.3
14.3
14.30 14.40 14 136,700 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BNW
16.5
16.5
16.50 16.50 16.50 0 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
3.6
3.6
3.60 3.60 3.60 200 0 0 0
BQP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BRC
11.3
11.3
11.02 11.29 10.97 3,100 0 0 0
BRR
16.9
16.9
19.75 19.75 16.88 200 0 0 0
BRS
23.0
23.0
21.63 23.04 20.78 5,300 0 0 0
BSA
20.3
20.3
20.30 20.30 20.30 1,600 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
12
12
12 12 12 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.2
34.2
34.50 35.45 33.65 1,124,000 127,600 19,900 3.7
BSL
13
13
13.10 13.10 12.30 300 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
18
18
18.50 18.50 18 1,200 0 0 0
BSR
24.8
24.8
26.25 26.25 24.82 15,250,800 190,200 1,913,200 -44.2
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
4.9
4.9
4.90 4.90 4.90 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
20.4
20.4
20.00 20.36 20.00 600 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.8
7.8
7.80 7.80 7.71 72,000 0 64,300 -0.5
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
41.3
41.3
38.43 41.30 38.43 1,000 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVB
13.9
13.9
13.80 14.20 13.70 5,646,200 300 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.9
64.9
66.60 66.60 64.90 424,700 28,600 49,500 -1.4
BVL
14.2
14.2
13.40 14.20 13.40 800 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.3
26.3
26.80 27.50 26.30 335,000 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.5
43.5
43.20 43.54 43.15 106,500 0 5,300 -0.2
BWS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 200 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
15.1
15.1
14.65 15.39 14.65 22,000 0 0 0
C47
9.3
9.3
9.05 9.35 8.97 14,900 0 0 0
C4G
6.6
6.6
6.60 6.70 6.50 661,600 0 0 0
C69
18.4
18.4
18.40 18.70 18.10 1,015,600 58,800 16,200 0.8
C92
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
6.20 6.20 6.10 19,400 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
47.7
47.7
46.90 47.90 46.50 75,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15.3
15.3
15.10 15.40 15 16,200 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
23.9
23.9
24 24 23.90 6,800 0 0 0
CC1
28.6
28.6
28.57 28.57 28.57 200 0 0 0
CCA
12.1
12.1
12.06 12.20 11.99 2,500 0 0 0
CCC
7.6
7.6
7.59 7.60 7.50 2,200 0 0 0
CCI
17.7
17.7
17.75 17.75 17.75 0 0 0 0
CCL
4.0
4.0
3.98 3.98 3.93 141,800 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.50 2,300 0 0 0
CCS
8.4
8.4
9.80 9.80 7.80 12,700 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
19.0
19.0
18.70 19 18.40 69,000 0 400 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28
28
28 28.10 28 1,300 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.0
12.0
12.27 12.46 11.98 2,000 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.9
14.9
15.40 15.60 14.80 9,033,800 26,500 719,300 -10.6
CET
5.2
5.2
5.20 5.20 5.20 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 0 0 0 0
CGV
3.1
3.1
3.40 3.40 3 900 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
26.2
26.2
26.20 26.20 25.83 10,600 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CIG
6.9
6.9
6.93 6.93 6.71 62,100 0 0 0
CII
17.2
17.2
17.90 17.90 17.10 14,086,800 451,800 158,100 5.2
CIP
2
2
2 2 2 0 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
53.5
53.5
53.65 53.65 53.48 1,000 0 0 0
CKD
23.5
23.5
24.50 27 23.50 300 0 0 0
CKG
6.9
6.9
6.91 7 6.91 35,900 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.6
50.6
50.59 50.59 50.59 0 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CLI
25.1
25.1
25.30 25.70 25 39,300 0 0 0
CLL
27.6
27.6
27.63 27.68 27.63 12,300 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 100 0 0 0
CLW
57.7
57.7
57.70 57.70 57.70 0 0 0 0
CLX
13.8
13.8
13.83 13.93 13.74 24,000 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.2
18.2
18.22 18.22 18.03 8,600 0 0 0
CMF
339
339
350 350 339 600 0 0 0
CMG
27.3
27.3
27.40 27.40 27 223,900 1,100 18,800 -0.5
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
23.5
23.5
25 25 23.20 9,600 0 2,300 -0.1
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.70 7.70 7.20 44,100 0 0 0
CMT
12
12
12 12 12 200 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
5.7
5.7
5.57 5.95 5.53 150,300 69,300 0 0.4
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.7
32.7
32.70 32.70 32.70 100 0 0 0
CNG
21.7
21.7
21.60 21.70 21.60 3,800 200 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
15.9
15.9
16 16 15.30 1,200 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
30.9
30.9
30.80 30.90 30.30 35,500 0 0 0
CQT
6.4
6.4
6.51 6.60 6.41 4,400 0 0 0
CRC
6
6
6.07 6.15 6 558,600 0 39,000 -0.2
CRE
7.4
7.4
7.33 7.40 7.32 78,600 0 400 0.0
CRV
26.3
26.3
25.05 26.25 25.05 600 0 0 0
CSC
12.3
12.3
12.18 12.36 12.18 28,600 0 0 0
CSI
16.4
16.4
16.40 16.40 16.40 1,300 0 0 0
CSM
12.8
12.8
12.65 12.95 12.50 399,000 15,400 1,300 0.2
CST
11.3
11.3
11.50 11.50 11.30 2,800 0 0 0
CSV
23.9
23.9
23.80 24.30 23.80 260,600 11,600 0 0.3
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTB
18.5
18.5
16.95 18.51 16.95 3,100 0 100 0.0
CTD
71.4
71.4
72.20 72.20 71.30 412,700 3,400 10,200 -0.5
CTF
17.5
17.5
17.20 17.45 17.05 267,100 4,300 9,500 -0.1
CTG
33.5
33.5
33.49 33.98 33.49 9,422,800 1,189,200 623,000 19.4
CTI
18.3
18.3
18.32 18.50 18.18 219,800 0 14,300 -0.3
CTP
8.3
8.3
8.60 8.60 8.30 110,300 0 0 0
CTR
73.7
73.7
75.09 75.79 73.68 323,400 20,600 22,000 -0.1
CTS
25.5
25.5
26 27.20 25.30 3,607,400 421,100 339,600 1.8
CTT
16
16
16 16 16 1,400 0 0 0
CTW
23.8
23.8
23.32 23.80 23.32 500 0 0 0
CTX
5.7
5.7
5.80 5.90 5.60 78,700 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.3
26.3
26.30 26.30 26.30 3,700 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.0
11.0
10.98 10.98 10.98 0 0 0 0
D2D
25.8
25.8
26.01 26.18 25.76 111,400 5,400 200 0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
14.90 15 14.90 4,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.49 3.49 3.30 281,400 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.4
8.4
8.35 8.35 8.35 0 0 0 0
DBC
18.8
18.8
18.75 18.95 18.75 881,800 106,900 95,100 0.2
DBD
48.5
48.5
48.77 48.77 48.38 85,800 55,000 0 2.8
DBM
21.2
21.2
21.24 21.24 21.24 400 0 0 0
DBT
12.5
12.5
12.30 12.50 12.30 7,900 0 0 0
DC1
5.9
5.9
6.30 6.30 5.93 6,800 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
7.4
7.4
7.43 7.45 7.36 63,300 0 15,500 -0.1
DCF
36.1
36.1
36.10 36.10 36.10 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
37.4
37.4
37.50 37.70 37.30 547,600 0 0 0
DCM
33.8
33.8
34.89 34.93 33.85 3,776,700 52,300 1,010,200 -34.7
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
156
156
156 156 156 0 0 0 0
DDB
9
9
9 9 9 41,300 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 2,100 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.5
6.5
6.80 6.80 6.50 19,900 0 0 0
DDV
24.2
24.2
24.38 24.47 24.19 372,400 0 0 0
DFC
28.4
28.4
29.10 29.10 28.40 300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.1
45.1
46.71 47.24 45.10 1,515,700 23,700 70,500 -2.4
DGT
3.9
3.9
3.80 4 3.80 35,400 0 0 0
DGW
38.2
38.2
39.22 39.56 38.24 1,197,100 5,500 573,000 -22.5
DHA
47.6
47.6
46.07 47.62 45.93 82,000 500 500 0.0
DHB
10.7
10.7
10.30 11.70 10.30 3,100 0 0 0
DHC
32.6
32.6
32.49 33.03 32.15 164,800 0 11,100 -0.4
DHD
27.7
27.7
27.70 27.80 27.70 5,500 0 0 0
DHG
89.7
89.7
90.03 90.03 88.89 9,700 7,600 900 0.6
DHM
6.3
6.3
6.29 6.29 6.25 10,900 0 0 0
DHN
17.1
17.1
17.07 17.07 17.07 1,500 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
58.7
58.7
58.73 58.73 58.18 700 0 200 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.60 3.80 3.40 3,300 0 0 0
DIG
11.8
11.8
12.12 12.22 11.79 4,685,000 21,200 116,100 -1.2
DIH
7.7
7.7
7.57 7.74 7.57 200 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
5.2
5.2
5.40 5.40 5.20 463,400 0 20,000 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.66 2.62 669,400 0 2,900 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
55.20 55.20 55.20 100 0 0 0
DMN
7.1
7.1
7.14 7.14 7.07 9,000 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 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.44 5,300 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
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 1,100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 1,000 0 0 0
DP1
27.7
27.7
27.93 27.93 27.75 300 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.3
62.3
62.70 62.70 62.30 13,400 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
38.6
38.6
39.15 39.30 38.60 268,400 0 1,800 -0.1
DPH
30.9
30.9
30.90 30.90 30.90 100 0 0 0
DPM
21.5
21.5
21.96 22.05 21.49 5,214,400 132,400 434,700 -7.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.5
39.5
40.20 40.20 39.45 388,100 1,500 23,000 -0.9
DQC
9.0
9.0
9.03 9.31 9.03 5,300 0 1,300 0.0
DRC
11.7
11.7
11.65 11.70 11.50 177,400 0 7,500 -0.1
DRG
8.0
8.0
8.04 8.04 8.04 500 0 0 0
DRH
2.0
2.0
2.05 2.05 2.01 213,200 0 0 0
DRI
13.1
13.1
13.43 13.43 12.97 969,400 0 0 0
DRL
43.1
43.1
43.08 43.08 43.08 1,000 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
12.8
12.8
13.25 13.35 12.80 19,800 500 3,800 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.10 22.35 22.10 433,300 31,700 58,400 -0.6
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.7
14.7
14.80 15 14.40 116,700 0 0 0
DSN
37.4
37.4
37.40 37.40 37.40 300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12
12
11.80 12.30 11.50 229,200 0 0 0
DTA
3.5
3.5
3.34 3.49 3.34 700 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.3
13.3
13.30 13.50 13.30 33,500 0 2,900 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 0 0 0 0
DTI
2.1
2.1
2 2.10 1.90 5,500 0 0 0
DTK
11.4
11.4
11.30 11.40 11.30 2,300 0 0 0
DTL
9.5
9.5
9.60 9.60 9.45 2,900 0 0 0
DTP
75.6
75.6
76.67 76.77 75.58 700 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
6.7
6.7
6.60 6.70 6.60 32,500 0 0 0
DVN
19.3
19.3
19.46 19.46 19.27 2,200 0 0 0
DVP
68.1
68.1
68.14 68.14 67.76 11,100 900 0 0.1
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
12.5
12.5
13 13.10 12.45 18,127,300 4,100 445,800 -5.7
DXL
9.4
9.4
9.40 9.40 9.40 2,300 0 0 0
DXP
12.9
12.9
12.90 13 12.80 31,100 0 0 0
DXS
7.3
7.3
7.35 7.44 7.24 1,425,100 16,800 0 0.1
DXV
3.7
3.7
3.82 3.90 3.73 1,400 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.6
23.6
23.30 23.60 23.30 2,300 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
20.8
20.8
20.95 21.40 20.80 6,025,500 219,800 1,023,300 -16.9
EIC
19.9
19.9
19.90 19.90 19.90 1,000 0 0 0
EID
20.8
20.8
21 21.60 20.80 1,400 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 600 0 0 0
ELC
16.1
16.1
15.74 16.18 15.74 426,800 63,900 9,800 0.9
EME
25.9
25.9
25.90 25.90 25.90 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.1
17.1
17.14 17.14 17.14 0 0 0 0
EVE
9.1
9.1
9 9.17 9 78,600 24,000 4,400 0.2
EVF
13.3
13.3
13.65 13.80 13.30 3,792,400 0 620,000 -8.4
EVG
5.4
5.4
5.58 5.62 5.43 617,700 200 5,700 0.0
EVS
4.9
4.9
4.80 4.90 4.80 201,200 0 0 0
F88
78.1
78.1
80 80.10 78.10 203,300 2,900 15,200 -1.0
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
3.2
3.2
3.47 3.48 3.24 131,400 100 0 0.0
FCN
11.8
11.8
12 12.10 11.80 341,600 9,900 13,900 0.0
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
20.8
20.8
20.80 20.80 20.75 800 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 0 0 0 0
FIC
19.2
19.2
19.40 19.40 19.20 1,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.0
5.0
5.03 5.03 4.99 44,200 0 500 0.0
FIT
3.8
3.8
3.83 3.84 3.79 264,700 0 0 0
FMC
35.1
35.1
35.10 35.20 35 20,400 0 100 0.0
FOC
62.3
62.3
60.67 62.32 60.16 57,400 0 0 0
FOX
75.3
75.3
76.20 76.70 75.10 169,700 0 0 0
FPT
64.4
64.4
64.45 65.27 64.27 5,737,500 111,000 1,171,000 -75.4
FRC
25
25
25 25 25 0 0 0 0
FRM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FRT
122.7
122.7
124.19 124.67 121.43 395,800 174,100 55,400 15.3
FSO
9.1
9.1
9.10 9.10 9.10 0 0 0 0
FT1
42.4
42.4
42.43 42.43 42.43 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
26.3
26.3
26.75 27.60 25.55 2,360,300 295,800 254,800 1.0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
10 10 9.80 48,000 0 0 0
GAS
76.7
76.7
79.10 79.78 76.48 2,252,100 32,300 640,800 -48.5
GCB
6
6
6 6 6 2,000 0 0 0
GCF
18.2
18.2
17.80 18.70 17.80 50,100 10,000 0 0.2
GDA
12.6
12.6
12.73 12.73 12.55 49,200 0 20,000 -0.3
GDH
12.6
12.6
12.50 13 12.50 38,500 0 0 0
GDT
16.5
16.5
16.55 16.55 16.50 5,200 0 200 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
89.5
89.5
91.86 92.46 89.28 1,059,400 16,500 2,800 1.3
GEG
13.7
13.7
13.65 13.70 13.45 591,900 20,200 2,000 0.2
GEL
31
31
31.90 31.95 30.95 2,060,000 82,700 112,500 -0.9
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.3
30.3
31.10 31.25 29.95 12,374,100 77,200 896,100 -25.1
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.4
26.4
26.30 26.40 26.20 2,900 0 0 0
GIC
12.4
12.4
12 12.40 12 2,900 0 900 0.0
GIL
11.6
11.6
11.60 11.70 11.50 94,800 1,000 0 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
22.5
22.5
22.47 22.47 22.47 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
4.3
4.3
4.90 4.90 4.20 1,300 0 0 0
GMD
50.9
50.9
50.60 51.27 50.13 826,800 178,000 103,800 5.6
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 5,200 0 0 0
GSM
27.1
27.1
27.13 27.13 27.13 400 0 0 0
GSP
10.1
10.1
10.14 10.23 10.05 29,100 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
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.6
33.6
34.70 34.95 33.50 3,035,700 60,700 140,800 -2.7
GVT
74.1
74.1
74.11 74.11 74.11 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10.2
10.2
10.20 10.20 10.20 0 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
15
15.05 15.15 14.75 6,152,200 0 254,600 -3.8
HAH
50.9
50.9
51.39 51.87 50.72 619,000 18,800 107,200 -4.7
HAM
42
42
42 42 42 0 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HAP
7.0
7.0
6.61 7 6.60 24,000 100 0 0.0
HAR
3.3
3.3
3.29 3.32 3.27 36,300 0 5,100 0.0
HAS
8.0
8.0
8.01 8.01 8.01 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.7
9.7
9.72 9.81 9.69 130,600 0 2,600 0.0
HBC
4.9
4.9
4.90 5 4.90 794,200 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 0 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HC1
11.5
11.5
11.52 11.52 11.52 100 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
HCD
7.0
7.0
6.91 6.95 6.87 2,800 0 300 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.8
23.8
24.49 24.57 23.71 5,165,900 22,600 222,600 -5.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
10 10 9.90 700 0 0 0
HD6
9.1
9.1
9.10 9.10 8.60 21,600 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.5
6.5
6.40 6.50 6.40 1,900 0 0 0
HDB
20.5
20.5
20.24 20.88 20.16 18,110,700 2,069,800 1,549,800 13.4
HDC
15.4
15.4
15.90 15.95 15.30 1,759,800 0 346,900 -5.4
HDG
21.1
21.1
21.60 21.85 21.05 3,203,700 598,000 462,400 2.9
HDM
34.0
34.0
34.00 34.29 34.00 1,600 0 0 0
HDP
25
25
25 25 25 14,600 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.1
31.1
31.10 31.10 31.10 1,700 0 0 0
HEJ
12.1
12.1
12.30 12.30 12.10 1,300 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
7
7
7 7 7 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 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
144.4
144.4
142.88 144.42 138.07 2,400 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
75
75
74.90 75 73.90 7,600 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 20,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.3
13.3
13.33 13.43 13.15 887,300 64,100 29,300 0.5
HHS
11.5
11.5
11.50 11.60 11.20 1,412,300 6,600 23,100 -0.2
HHV
10.8
10.8
10.90 10.95 10.76 2,869,500 1,000 467,900 -5.3
HID
4.1
4.1
4.27 4.28 4.14 284,900 0 1,100 0.0
HII
5.8
5.8
5.62 5.78 5.62 81,800 0 0 0
HIO
7.8
7.8
8 8 7.60 2,300 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.7
14.7
14.90 15.67 14.71 14,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 100 0 100 0.0
HLC
10.5
10.5
11.10 11.10 10.50 12,300 0 0 0
HLD
14.8
14.8
14.84 15.42 14.36 6,400 0 900 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
10.6
10.6
10.40 10.60 10.40 200 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
9.3
9.3
9.40 9.40 9 1,000 0 0 0
HMS
33.3
33.3
32.70 33.30 32.60 1,600 0 0 0
HNA
21.7
21.7
21.70 21.70 21.70 100 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
9.9
9.9
9.96 9.96 9.87 3,700 0 0 0
HNF
23
23
23 23 23 100 0 0 0
HNG
6.9
6.9
7 7 6.80 3,799,900 0 0 0
HNI
24.1
24.1
24.10 24.10 24.10 100 0 0 0
HNM
8.4
8.4
8.20 8.40 8.20 155,500 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4.10 3.90 50,500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.0
34.0
34 34 33.80 26,000 200 5,000 -0.2
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
23.3
23.3
23.65 23.70 23.30 29,071,800 507,400 8,917,900 -197.5
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
16.6
16.6
16.60 16.60 16.60 100 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
28
28
28 28 28 0 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
HPX
4.2
4.2
4.30 4.31 4.24 264,700 0 0 0
HQC
2.6
2.6
2.57 2.61 2.56 2,428,300 22,300 186,000 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39.4
39.4
39.50 39.50 39.40 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.90 11.95 11.70 3,732,500 33,900 1,170,500 -13.4
HSL
7.6
7.6
7.99 8.02 7.60 501,900 10,300 0 0.1
HSM
7
7
7 7 7 0 0 0 0
HSP
15.2
15.2
15.20 15.20 15.20 1,800 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 3,900 0 0 0
HT1
13.3
13.3
13.38 13.43 13.29 218,500 90,200 100 1.2
HTC
39.0
39.0
39.01 39.01 39.01 0 0 0 0
HTE
2.8
2.8
2.90 2.90 2.80 3,400 0 0 0
HTG
33.3
33.3
33.75 33.75 33.25 4,800 0 0 0
HTI
20.5
20.5
20.60 20.60 20.45 21,200 1,000 0 0.0
HTL
19.4
19.4
19.42 19.42 19.42 0 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
4.5
4.5
4.63 4.63 4.47 155,700 1,100 13,700 -0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.4
8.4
8.48 8.57 8.39 7,600 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
HUB
11.4
11.4
11.34 11.39 11.30 2,400 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HUT
15.3
15.3
15.40 15.50 15.30 893,100 300 48,900 -0.7
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.2
10.2
10.20 10.25 10.15 111,600 0 500 0.0
HVN
22.6
22.6
22.90 23 22.55 743,600 3,500 4,100 0.0
HVT
24.7
24.7
25.18 25.18 24.70 35,500 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 4,500 0 0 0
HWS
14.2
14.2
14.26 14.26 13.98 400 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.2
27.2
27.12 27.22 27.12 2,000 0 0 0
ICT
16.8
16.8
16.59 16.82 15.46 15,000 0 0 0
IDC
35.9
35.9
36.39 36.65 35.87 1,368,400 12,500 192,600 -7.5
IDI
5.7
5.7
5.70 5.74 5.63 196,400 0 2,900 0.0
IDJ
4.2
4.2
4.20 4.30 4.10 468,700 0 7,100 0.0
IDP
285
285
285 285 285 200 0 200 -0.1
IDV
22
22
21.60 22 21.60 500 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.1
9.1
9.09 9.15 8.96 664,600 21,700 66,900 -0.4
ILA
6.9
6.9
6.80 6.90 6.80 5,300 0 0 0
ILB
20.4
20.4
20.47 20.47 20.42 400 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
ILS
25.6
25.6
25.50 26 25.20 8,000 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
43.1
43.1
43.46 43.46 42.77 16,300 500 10,200 -0.4
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
36.3
36.3
36.30 36.30 36.30 200 0 0 0
IPA
13.3
13.3
13.30 13.30 13.13 48,500 2,700 1,200 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 0 0 0 0
IST
33.0
33.0
37.99 37.99 32.50 2,400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.87 10.87 10.60 103,500 0 0 0
ITD
13.1
13.1
13.09 13.09 13.09 200 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 7,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.8
6.8
6.76 6.76 6.76 2,600 0 2,000 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.7
3.7
3.70 3.75 3.64 57,200 500 3,200 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
29.5
29.5
29.50 29.80 29.40 1,596,300 22,800 733,900 -21.0
KCB
10.1
10.1
10.07 10.17 10.07 6,100 0 0 0
KDC
50.0
50.0
50.40 50.40 49.70 317,100 0 18,200 -0.9
KDH
20.0
20.0
20.45 20.59 19.91 6,659,200 20,700 211,000 -4.2
KDM
20
20
18.90 20.80 18.80 10,000 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 2,300 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
4.98 4.98 4.92 3,688,900 22,000 132,000 -0.5
KHP
9.3
9.3
9.27 9.27 9.22 57,700 0 0 0
KHS
12.4
12.4
12.40 12.40 12.40 500 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 2,500 0 0 0
KHX
19.3
19.3
19.30 19.30 19.30 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
KKC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
KLB
12.0
12.0
12.20 12.20 11.78 870,500 20,100 62,800 -0.7
KMR
2.6
2.6
2.58 2.63 2.53 1,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.8
36.8
37 37 36.50 321,100 0 29,500 -1.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
15 15 14.70 920,700 0 90,700 -1.3
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
77.8
77.8
78.50 80.30 77.80 150,500 1,000 7,700 -0.5
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
156.7
156.7
158 160 156.10 38,700 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
22
22
22 22 22 0 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 1.10 204,400 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
3.9
3.9
4.04 4.04 3.86 1,500 0 0 0
L14
21.2
21.2
21.50 21.70 21 51,800 0 1,500 0.0
L18
17.6
17.6
16.50 17.60 16.20 19,000 0 0 0
L35
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L40
28.8
28.8
29 29 28.70 37,100 0 0 0
L43
2.4
2.4
2.40 2.40 2.40 700 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 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
17.9
17.9
17.70 17.90 17.70 1,400 0 0 0
LAI
9.3
9.3
9.33 9.33 9.33 100 0 0 0
LAS
13.0
13.0
13.13 13.22 13.04 171,900 0 14,600 -0.2
LAW
25.7
25.7
25.70 25.70 25.70 100 0 0 0
LBE
16.6
16.6
18.20 18.20 16.40 32,300 0 2,200 0.0
LBM
28.3
28.3
28 28.30 27.50 30,600 1,300 1,500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.55 8.60 8.42 947,600 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.3
3.3
3.53 3.53 3.27 2,080,700 113,500 68,000 0.1
LDP
8.5
8.5
8.50 8.70 8.40 58,500 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 0 0 0 0
LG9
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.4
5.4
5.25 5.43 5.20 302,300 0 0 0
LHC
47.2
47.2
53 53 47 9,100 0 200 0.0
LHG
25.9
25.9
25.76 25.94 25.76 57,600 13,700 200 0.4
LIC
29.8
29.8
29.30 29.80 29.10 3,900 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 16,600 0 0 0
LIX
28.4
28.4
28.60 28.60 26.85 35,900 500 200 0.0
LKW
32.2
32.2
32.17 32.17 32.17 200 0 0 0
LLM
20.7
20.7
21.20 21.30 20.70 8,000 0 200 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
6
6
6 6 6 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 4,000 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
52.6
52.6
50.50 52.60 50.20 7,347,600 1,304,900 94,200 62.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
34 34.80 33.80 19,600 0 0 0
LSS
8.4
8.4
8.40 8.40 8.31 17,800 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
21
21.30 21.30 21 1,800 0 0 0
MA1
34
34
30.50 34 30.50 1,600 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.9
19.9
19.98 20.26 19.82 18,566,900 713,700 4,496,900 -94.7
MBG
2.6
2.6
2.60 2.80 2.60 319,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.58 19.95 19.10 5,882,600 253,300 378,200 -2.7
MBT
9.7
9.7
8.50 9.70 8.50 1,400 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 0 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 3,500 0 0 0
MCH
125.2
125.2
126.72 127.31 125.14 240,200 0 76,000 -9.7
MCM
27.5
27.5
27.55 27.85 27.50 53,200 700 0 0.0
MCO
5.7
5.7
5.80 5.80 5.60 9,200 0 0 0
MCP
28.4
28.4
28.40 28.40 27.80 33,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.9
7.9
8.39 8.39 7.93 8,400 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MDG
37.1
37.1
38.25 38.25 35.50 66,100 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
7.0
7.0
6.46 6.99 6.46 5,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.6
33.6
33.70 33.70 33 9,500 0 0 0
MGC
11
11
11 11 10.90 1,200 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 100 0 0 0
MGR
7.3
7.3
8 9 7.30 300 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MHC
9.0
9.0
8.87 9.05 8.25 3,900 0 0 0
MIC
10.4
10.4
10.40 10.40 10.40 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.58 16.77 16.48 133,500 15,600 56,500 -0.7
MKP
26.0
26.0
26.00 26.00 26.00 0 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
17
17.40 17.40 17 5,100 0 0 0
MML
29.7
29.7
29.80 30 29.60 15,900 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 15.70 2,500 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 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.9
12.9
12.96 13.17 12.88 9,200,100 698,000 447,900 3.9
MSH
34.1
34.1
34.10 34.20 33.90 66,300 24,800 4,600 0.7
MSN
71.5
71.5
71.80 72.30 70.70 3,924,900 72,900 1,263,800 -85.0
MSR
38.8
38.8
39.17 40.44 38.78 840,800 0 0 0
MST
8.9
8.9
8.90 9 8.80 559,400 0 146,900 -1.3
MTA
12.4
12.4
12.08 12.37 12.08 1,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25.9
25.9
25.90 25.90 25.90 100 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 6,600 0 0 0
MTP
13
13
13 13 13 1,000 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 900 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 100 0 0 0
MVC
12.7
12.7
12.95 13.61 12.66 600 0 0 0
MVN
57.5
57.5
59.30 59.40 57.50 2,800 0 0 0
MWG
73.8
73.8
74.92 75.02 73.85 6,295,100 150,200 1,861,100 -130.5
MZG
11
11
11.32 11.32 11 231,800 0 69,200 -0.8
NAB
12.9
12.9
12.75 12.90 12.65 2,658,800 123,400 64,500 0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.20 50.30 49.95 347,400 2,200 4,400 -0.1
NAG
7.2
7.2
7.28 7.28 7.18 64,100 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 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 2,000 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.4
17.4
17.45 17.50 17.20 11,600 0 3,800 -0.1
NBC
8.0
8.0
7.96 8.05 7.86 61,100 0 0 0
NBE
8.9
8.9
8.90 8.90 8.90 1,700 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14.6
14.6
15.25 15.25 14.58 1,100 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.5
12.5
12.50 12.80 12.50 46,800 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.6
84.6
84.80 84.80 84.62 11,400 0 2,800 -0.3
ND2
32.5
32.5
32.97 32.97 31.34 400 0 0 0
NDC
211
211
211 211 211 200 0 0 0
NDN
10.0
10.0
9.88 10.06 9.78 396,000 0 1,000 0.0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 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 0 0 0 0
NED
6.6
6.6
6.50 6.60 6.50 6,100 0 0 0
NET
60.0
60.0
60.67 60.85 59.50 2,300 0 0 0
NFC
56
56
56 56 56 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.0
10.0
10.32 10.36 10.05 120,500 4,400 1,300 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
124
124
127 127 121 400 0 0 0
NHH
10.2
10.2
10.30 10.30 10.20 17,700 0 0 0
NHT
11.0
11.0
10.95 10.95 10.90 5,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
12.0
12.0
12.15 12.25 11.95 1,828,100 200 356,700 -4.3
NLG
25.7
25.7
26.60 26.80 25.70 2,707,200 31,700 466,400 -11.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.1
43.1
42.11 43.23 42.11 39,500 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.0
5.0
4.98 5.00 4.97 10,800 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
11.2
11.2
11.23 11.23 11.23 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 632,900 0 120,100 -0.7
NSC
70.2
70.2
70.22 70.22 70.22 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.70 4.60 82,100 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NT2
22.8
22.8
23.25 23.25 22.80 497,400 0 0 0
NTC
136
136
137 137 136 7,700 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
53.0
53.0
52.99 52.99 52.99 100 0 0 0
NTL
15.5
15.5
15.40 15.60 15.35 252,000 0 0 0
NTP
50.3
50.3
51.50 51.50 50 77,400 0 4,000 -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
12.80 13 12.70 521,900 29,600 0 0.4
NVL
12.2
12.2
12.66 12.86 12.21 21,278,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 100 0 0 0
OCB
10.7
10.7
10.70 10.91 10.65 4,416,900 0 0 0
OCH
7.4
7.4
7.40 7.50 7.30 54,900 0 0 0
ODE
46.3
46.3
46.20 46.40 46.20 14,400 0 0 0
OGC
2.9
2.9
2.94 2.94 2.89 133,000 0 0 0
OIL
13.3
13.3
13.36 13.55 13.16 1,331,700 0 0 0
ONE
11
11
11 11 11 5,100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.2
20.2
20.22 20.22 20.22 200 0 0 0
ORS
13.2
13.2
13 13.70 13 11,515,600 0 0 0
PAC
19.2
19.2
19.60 19.60 19.20 150,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.7
22.7
22.70 22.90 22.65 265,200 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 7,700 0 0 0
PAT
60.9
60.9
60.87 60.87 60.87 0 0 0 0
PBC
5.8
5.8
5.80 5.80 5.80 1,800 0 0 0
PBP
11.2
11.2
11.15 11.15 11.15 0 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.9
21.9
22.50 22.90 21.35 6,231,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25.9
25.9
25.90 25.90 25.90 2,400 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3
3
3 3 3 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.4
18.4
18.22 18.60 18.22 84,200 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
19.0
19.0
18.51 18.98 18.51 200 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
100.4
100.4
97.72 101.33 97.03 1,000 0 0 0
PDR
14.8
14.8
15 15 14.60 7,244,400 0 0 0
PDV
9.1
9.1
9.06 9.15 9.05 63,600 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
43
43
43 43 43 0 0 0 0
PET
48.8
48.8
52.38 55.71 48.76 2,113,400 0 0 0
PFL
2
2
2 2.10 2 47,500 0 0 0
PGB
10.7
10.7
10.70 10.80 10.70 29,700 0 0 0
PGC
12.3
12.3
12.50 12.50 12.25 32,900 0 0 0
PGD
21.7
21.7
21.51 21.75 21.51 900 0 0 0
PGI
18
18
18 18 18 0 0 0 0
PGN
7
7
7.20 7.40 7 13,000 0 0 0
PGS
51.7
51.7
50.40 51.70 45.10 36,400 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.7
20.7
20.33 20.72 19.93 4,600 0 0 0
PHC
4.1
4.1
4.13 4.30 4.01 25,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
59.9
59.9
59.90 59.90 59.90 0 0 0 0
PHP
36.9
36.9
37.24 37.33 36.85 55,000 0 0 0
PHR
34.7
34.7
34.84 35.27 34.73 224,900 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
14.2
14.2
13.56 14.21 13.56 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.00 10.45 10.00 1,000 0 0 0
PIT
7.5
7.5
7.54 7.54 7.54 1,100 0 0 0
PIV
6.8
6.8
6.80 7 6.70 104,400 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PJT
8.9
8.9
8.89 8.89 8.89 700 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
20.9
20.9
21.20 21.20 20.70 153,600 4,900 18,300 -0.3
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
4.0
4.0
4.06 4.17 3.87 108,200 0 0 0
PLX
36.4
36.4
37.55 37.55 36.15 4,318,200 0 0 0
PMB
10.0
10.0
9.90 10.08 9.72 9,200 0 0 0
PMC
130.9
130.9
130.94 130.94 130.94 0 0 0 0
PMG
6.0
6.0
6.04 6.04 6.04 100 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PMP
12.2
12.2
12.17 12.17 12.17 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 800 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
65.2
65.2
66.40 66.40 64.90 659,700 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
POS
14.7
14.7
15 15 14.40 2,900 0 0 0
POT
19.7
19.7
19.60 19.70 19.60 2,000 0 0 0
POV
6.8
6.8
6.90 6.90 6.80 4,000 0 0 0
POW
14.3
14.3
14.50 14.60 14.10 9,039,400 0 0 0
PPC
9.6
9.6
9.64 9.65 9.62 88,300 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 25.14 5,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.5
15.5
15.30 15.50 15.20 486,600 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.1
27.1
27.07 27.07 27.07 11,800 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PSB
5.4
5.4
5.40 5.40 5.20 16,900 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.1
13.1
13.08 13.46 12.92 98,900 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9
9
9.20 9.40 9 226,300 2,500 0 0.0
PSL
9
9
9 9 9 100 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 13,000 0 0 0
PTB
35.6
35.6
35.36 35.70 35.36 18,900 0 0 0
PTC
6.3
6.3
6.25 6.25 6.25 300 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
25
25
25 25 25 0 0 0 0
PTL
2.5
2.5
2.42 2.57 2.42 3,300 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
8.8
8.8
8.70 8.80 8.70 200 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PTV
5.6
5.6
5.60 5.70 5.50 6,200 0 0 0
PTX
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PV2
2
2
2.10 2.10 1.90 12,500 0 0 0
PVB
25
25
25.20 25.20 24.70 34,800 0 400 0.0
PVC
13.5
13.5
13.70 13.90 13.50 540,800 0 0 0
PVD
18.5
18.5
19.14 19.26 18.45 3,102,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
6 6 5.90 26,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
66.2
66.2
67.55 67.82 66.06 34,700 0 0 0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PVO
6
6
6 6.10 5.90 23,000 0 0 0
PVP
16.9
16.9
17.93 18.83 16.89 1,735,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.5
31.5
32.75 32.92 31.50 3,854,800 608,100 907,900 -11.7
PVT
20.0
20.0
20.15 20.60 19.75 4,585,400 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.2
6.2
5.50 6.20 5.50 700 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.4
12.4
12.60 12.60 12.40 42,400 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 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
19.6
19.6
22.18 22.18 19.58 700 0 0 0
QCG
12.5
12.5
12.75 12.75 12.40 236,600 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.5
31.5
30.90 31.50 30.90 1,700 0 0 0
QNS
47.6
47.6
47.36 47.56 47.17 39,400 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 9.90 100,000 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QSP
23
23
23 23 23 200 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
11.8
11.8
11.80 11.80 11.70 233,000 0 0 0
RAL
82.2
82.2
81.19 82.16 81.09 800 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
RCL
11.1
11.1
10.98 11.08 10.98 14,000 0 0 0
REE
50.6
50.6
51.20 51.20 50.30 292,700 0 0 0
RGG
36.4
36.4
31 36.40 31 200 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 0 0 0 0
RYG
8.7
8.7
8.37 8.71 8.37 141,100 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
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 0 0 0 0
S99
8.4
8.4
8.90 8.90 8.40 47,400 0 0 0
SAB
44.7
44.7
45.80 45.80 44.54 602,600 0 0 0
SAC
11.3
11.3
11.28 11.28 11.28 100 0 0 0
SAF
55
55
55 55 55 5,500 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.93 6 5.79 204,200 0 0 0
SAS
34.1
34.1
33.85 34.12 33.85 10,200 0 0 0
SAV
13.5
13.5
13.50 13.90 12.90 15,400 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 300 0 0 0
SBA
27.0
27.0
26.50 27 26.50 2,300 0 0 0
SBB
19.8
19.8
19.80 20.69 19.80 5,400 0 0 0
SBD
7.4
7.4
7.41 7.41 7.41 500 0 0 0
SBG
12.3
12.3
12.38 12.38 12.17 286,100 0 0 0
SBH
39.8
39.8
39.80 39.80 39.80 100 0 0 0
SBL
5
5
5 5 5 0 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
4.6
4.6
4.50 4.70 4.50 350,300 0 0 0
SBT
21.5
21.5
21.60 21.60 20.65 656,300 0 0 0
SBV
6.4
6.4
6.03 6.43 6.03 300 0 0 0
SC5
15.9
15.9
15.90 15.90 15.90 1,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SCG
65.2
65.2
64.90 65.20 64.90 20,200 0 0 0
SCI
11.8
11.8
11.80 12 11.80 11,500 0 0 0
SCJ
2.6
2.6
2.80 2.80 2.60 3,000 0 0 0
SCL
17.6
17.6
17.60 17.70 17.50 125,500 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.18 5.18 5.08 595,100 0 0 0
SCS
47.3
47.3
47.29 47.53 47.05 79,400 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
9
9
9 9 9 8,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.5
6.5
6.53 6.53 6.53 17,700 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
10.90 10.90 10.90 26,200 0 0 0
SDA
2.4
2.4
2.40 2.40 2.20 87,400 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 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
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 200 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 22,000 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.8
44.8
44.78 44.78 44.78 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 0 0 0 0
SED
15.9
15.9
16.08 16.08 15.90 15,900 0 0 0
SEP
18
18
18 18 18 1,400 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 500 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
22.1
22.1
22.10 22.10 22.10 100 0 0 0
SGB
12.1
12.1
12 12.10 12 3,100 0 0 0
SGC
101.1
101.1
99.08 101.06 99.08 6,800 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.8
25.8
25.84 25.84 25.84 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
53.5
53.5
53.60 53.80 53.50 4,500 0 0 0
SGP
22.9
22.9
22.70 23.20 22.60 41,000 0 0 0
SGR
11.0
11.0
11 11.13 10.88 231,100 0 0 0
SGS
12.6
12.6
12.57 12.57 12.57 400 0 0 0
SGT
14.8
14.8
14.75 14.80 14.75 1,700 0 0 0
SHA
3.9
3.9
3.90 4 3.90 2,800 0 0 0
SHB
13.7
13.7
13.70 13.85 13.60 63,395,600 0 0 0
SHC
10.9
10.9
11.90 11.90 10.86 200 0 0 0
SHE
6.4
6.4
5.60 6.40 5.60 9,200 0 400 0.0
SHI
14.2
14.2
14.05 14.20 14.05 256,500 0 0 0
SHN
3.6
3.6
3.60 3.70 3.60 8,400 0 0 0
SHP
33.3
33.3
33.25 33.30 33.25 200 0 0 0
SHS
17.7
17.7
18.25 18.53 17.48 21,678,200 354,400 3,660,400 -62.9
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
50.2
50.2
50.50 50.80 50.10 63,600 0 0 0
SIV
38
38
38 38 38 10,000 0 0 0
SJ1
14
14
14 14 14 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 23,500 0 0 0
SJE
12.9
12.9
12.90 13 12.80 31,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
48
48
47.70 49 47.25 45,900 0 0 0
SKG
8.4
8.4
8.73 8.73 8.25 193,700 0 0 0
SKH
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.1
149.1
149.20 149.20 149.10 800 0 0 0
SMA
8.1
8.1
8 8.10 8 2,300 0 0 0
SMB
38.6
38.6
38.80 38.85 38.55 3,000 0 0 0
SMC
10.3
10.3
10.50 10.60 10.30 255,800 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
10
10
10 10 10 500 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.3
26.3
26.33 26.43 26.24 3,000 0 0 0
SP2
24
24
24 24 24 100 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
34
34
34 34 34 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 600 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 800 0 0 0
SRF
7.4
7.4
7.30 7.54 7.25 61,900 0 0 0
SSB
15.2
15.2
15 15.15 14.85 2,080,900 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 100 0 0 0
SSG
7.5
7.5
7.40 7.50 7.40 200 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.5
21.5
21.78 21.94 21.46 16,483,200 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3.1
3.1
3.14 3.14 3.02 57,900 0 0 0
STB
71.7
71.7
71.40 75.50 70.90 8,901,600 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 500 0 0 0
STG
28.1
28.1
28.05 28.05 28.05 100 0 0 0
STH
20.6
20.6
20.60 20.70 20.60 97,300 0 0 0
STK
9.9
9.9
9.95 10 9.82 8,300 0 0 0
STP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 200 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.4
17.4
17.31 17.35 17.31 1,000 0 0 0
SVD
4.1
4.1
4.15 4.15 4.10 30,800 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
2.7
2.7
3 3 2.70 977,500 0 0 0
SVT
9.6
9.6
9.58 9.63 9.58 30,900 0 0 0
SWC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SZB
38.6
38.6
38.47 38.74 38.47 1,900 0 0 0
SZC
21.4
21.4
22.01 22.01 21.39 441,600 0 0 0
SZE
7.2
7.2
7.32 7.32 7.23 300 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.6
27.6
27.39 27.64 27.11 14,800 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.8
9.8
9.91 9.91 9.82 8,000 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27
27
27.50 27.65 26.65 150,700 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
32.5
32.5
32.50 32.50 32.45 1,100 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.1
32.1
31 33.05 31 28,233,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.3
13.3
13.59 13.77 13.27 5,783,000 0 0 0
TCI
10.4
10.4
10.90 10.95 10.40 117,200 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
30.2
30.2
30 30.40 30 15,300 0 0 0
TCM
20.3
20.3
20.15 20.25 20.05 1,063,600 0 0 0
TCO
11
11
11.20 11.55 10.75 180,600 0 0 0
TCR
2.3
2.3
2.29 2.29 2.29 100 0 0 0
TCT
18.9
18.9
18.80 19.40 18.80 1,000 0 0 0
TCW
29.6
29.6
30.30 30.30 29.60 800 0 0 0
TCX
43.4
43.4
43.20 46 43.05 4,932,000 0 0 0
TD6
7
7
7 7 6.90 99,000 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 900 0 0 0
TDC
9.5
9.5
9.60 9.60 9.50 39,800 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.41 2.41 2.39 4,100 0 0 0
TDH
3.8
3.8
3.75 3.82 3.70 61,200 0 0 0
TDM
56.9
56.9
55.49 56.85 55.40 1,300 0 0 0
TDP
26.3
26.3
26.09 26.27 26.09 144,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 30,700 0 0 0
TDW
46.9
46.9
46.88 46.88 46.88 0 0 0 0
TED
65.8
65.8
65.77 65.77 65.77 100 0 0 0
TEG
6
6
6.06 6.28 6 25,700 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
45.9
45.9
45.64 45.92 45.64 400 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.3
5.3
5.60 5.60 5.30 1,000 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 4,000 4,000 0 0.0
THD
197.6
197.6
182 198 182 25,700 800 100 0.1
THG
36
36
36.40 36.40 35.80 23,400 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.90 3,600 2,000 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.0
16.0
15.97 15.97 15.97 0 0 0 0
TID
19.2
19.2
19.08 19.27 19.08 65,100 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.4
6.4
6.40 6.50 6.30 411,700 0 36,000 -0.2
TIN
125.8
125.8
127.50 131 122 19,900 0 0 0
TIP
16.8
16.8
16.95 16.95 16.76 14,100 0 0 0
TIS
4.6
4.6
4.70 4.70 4.60 400 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.7
9.7
9.50 9.70 9 1,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.0
11.0
11.00 11.00 11.00 0 0 0 0
TL4
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TLD
8.6
8.6
8.55 8.65 8.52 883,600 0 0 0
TLG
48.1
48.1
48.29 48.93 48.10 106,700 0 0 0
TLH
4.4
4.4
4.47 4.47 4.35 136,100 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51
51
51.40 51.40 51 900 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
65
65
65 65 65 1,000 0 0 0
TMP
44.4
44.4
44.08 44.37 44.08 3,100 0 0 0
TMS
35.9
35.9
35.14 35.92 35.14 2,700 0 0 0
TMT
11.7
11.7
11.70 11.70 11.70 4,900 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.3
12.3
12.28 12.28 12.28 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
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TNG
18.5
18.5
18.32 18.79 18.23 870,400 270,100 53,100 4.2
TNH
8.9
8.9
8.89 8.95 8.82 82,600 0 0 0
TNI
4.8
4.8
4.80 4.80 4.70 5,000 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
11.8
11.8
12 12.10 11.20 29,200 0 0 0
TNW
12.1
12.1
12.20 12.20 12.10 1,700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.9
171.9
173.44 173.44 171.36 2,700 0 0 0
TOT
15.1
15.1
14.50 15.10 14.10 1,400 0 0 0
TOW
34
34
34 34 34 500 0 0 0
TPB
13.6
13.6
13.64 13.93 13.51 14,302,200 0 0 0
TPC
6.8
6.8
6.39 6.81 6.39 900 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 16.50 500 0 0 0
TRA
38.0
38.0
37.93 38.22 37.93 13,300 0 0 0
TRC
18.3
18.3
18.17 18.36 18.12 3,600 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
12.20 12.30 12 16,100 0 0 0
TS3
5.3
5.3
5.30 5.30 5.20 9,800 0 0 0
TSA
15.3
15.3
14.90 15.30 14.75 187,500 0 0 0
TSB
18.9
18.9
20 20 18.90 9,800 0 0 0
TSC
2.3
2.3
2.35 2.36 2.30 266,800 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 800 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
26.2
26.2
26.28 26.28 26.19 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
9.3
9.3
9.10 9.30 9 60,100 0 0 0
TTA
11.2
11.2
11.35 11.60 10.90 438,800 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
85.4
85.4
85.45 85.45 85.45 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.2
2.2
2.20 2.21 2.16 554,900 0 0 0
TTG
13
13
13.20 13.20 12.80 7,900 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 359,900 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
14.0
14.0
13.99 14.09 13.90 21,000 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.2
32.2
32.20 32.20 32.20 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TV1
21.0
21.0
21.05 21.23 20.86 53,700 0 0 0
TV2
28.6
28.6
29.35 29.35 28.60 232,000 0 0 0
TV3
15.6
15.6
14.69 15.56 14.69 300 0 0 0
TV4
12.8
12.8
12.80 12.90 12.80 600 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
7.6
7.6
7.66 7.66 7.45 24,300 0 0 0
TVC
10
10
9.80 10.10 9.70 466,900 6,100 0 0.1
TVD
9
9
9.20 9.20 9 29,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.7
10.7
11.22 11.31 10.54 1,651,700 0 0 0
TVS
12.9
12.9
12.43 12.90 12.20 317,000 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.7
16.7
16.60 16.95 16.60 1,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3.10 3.20 2.90 3,600 0 0 0
UDJ
6.7
6.7
6.32 6.79 6.13 32,400 0 0 0
UDL
34.5
34.5
30.12 34.46 30.12 400 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
61.9
61.9
62.50 62.50 61.90 200 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
6.70 7.30 6.70 400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.2
10.2
10.18 10.18 10.18 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 100 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
10.1
10.1
10.09 10.09 10.09 0 0 0 0
V21
6
6
6 6 6 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.0
11.0
11 11.05 10.85 788,600 0 0 0
VAF
21.2
21.2
21.19 21.19 21.19 0 0 0 0
VAV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
VBB
13
13
13.18 13.18 12.64 92,200 0 0 0
VBC
19.7
19.7
19.66 19.66 19.66 500 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.40 47,600 0 0 0
VC3
24.7
24.7
24.37 25.12 24.37 1,262,900 59,000 76,000 -0.5
VC6
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VC7
8.1
8.1
8.30 8.40 8.10 74,800 0 0 0
VC9
4.5
4.5
4.60 4.70 4.50 2,900 0 0 0
VCA
6.1
6.1
6.36 6.36 6.10 10,500 0 0 0
VCB
60.8
60.8
61.19 62.08 60.79 5,176,000 0 0 0
VCC
8.6
8.6
8.55 8.55 8.46 8,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.5
295.5
295.50 295.50 295.50 0 0 0 0
VCG
17.6
17.6
17.68 17.73 17.59 2,458,600 0 0 0
VCI
24.5
24.5
25.20 25.25 24.50 8,305,300 0 0 0
VCK
33.4
33.4
33.15 33.60 32.85 4,235,400 0 0 0
VCM
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VCP
23.7
23.7
23.70 23.70 23.50 15,500 0 0 0
VCR
43
43
37.90 43 37.90 2,100 0 0 0
VCS
36
36
36.70 36.70 36 51,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.8
10.8
10.80 10.80 10.80 0 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
11.5
11.5
11 11.50 11 20,000 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
41.2
41.2
41.20 41.20 41.20 100 0 0 0
VDS
14.2
14.2
14.70 14.75 14.20 931,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
3 3 2.90 1,700 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
2.9
2.9
2.90 2.90 2.90 5,800 0 0 0
VEA
35.1
35.1
35.20 35.50 35.10 160,900 0 0 0
VEC
23.5
23.5
24 24 23.50 1,200 0 0 0
VEF
87.7
87.7
89 89.10 87.70 2,600 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
47
47
47 47.10 46.80 16,100 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.2
10.2
10.40 10.40 10.20 602,000 35,700 0 0.4
VGC
40.4
40.4
40.54 40.64 39.79 241,800 0 0 0
VGG
38.4
38.4
39.10 39.10 38.40 2,100 0 0 0
VGI
84.8
84.8
86.29 86.58 84.66 368,600 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27.4
27.4
27.60 27.60 27 26,000 0 0 0
VGR
89.0
89.0
118.38 118.38 87.66 69,800 0 0 0
VGS
21.2
21.2
21.60 21.60 21.20 132,100 0 16,800 -0.4
VGT
11.1
11.1
11.02 11.12 11.02 357,900 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 0 0 0 0
VHC
58.5
58.5
57.90 58.90 57.90 382,000 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.4
3.4
3.30 3.40 3.30 523,400 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 1.60 1.60 95,700 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
12.90 13 12.90 5,000 0 4,900 -0.1
VHM
75.1
75.1
76.03 78.00 74.82 6,542,100 0 0 0
VIB
14.7
14.7
14.70 15.07 14.61 13,121,600 0 0 0
VIC
229
229
224.20 230 223.60 5,016,500 0 0 0
VID
5.0
5.0
4.97 4.97 4.96 400 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
15.80 15.89 15.80 11,000 0 0 0
VIG
4.4
4.4
4.50 4.50 4.30 33,500 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 100 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.6
10.6
10.72 10.72 10.59 162,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.3
24.3
22.23 24.42 22.23 49,600 0 200 0.0
VIW
28.8
28.8
28.90 29 28.10 206,600 0 0 0
VIX
16.3
16.3
16.67 16.76 16.24 28,628,300 0 0 0
VJC
137.5
137.5
139.50 140.20 137.50 938,200 0 0 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 1,200 0 0 0
VLB
46.4
46.4
46.65 46.65 46.36 19,900 0 0 0
VLC
12.5
12.5
12.80 12.80 12.50 47,700 0 0 0
VLG
7.4
7.4
7.45 7.45 7.36 1,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.4
15.4
15.20 15.40 15.20 1,000 0 0 0
VLW
43.2
43.2
43.19 43.19 43.19 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.10 4 900 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 0 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 200 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.5
14.5
14.50 14.50 14.50 100 0 0 0
VNB
14
14
14.10 14.50 14 7,900 0 0 0
VNC
35.3
35.3
35.10 35.50 35.10 2,200 0 0 0
VND
17.8
17.8
18.10 18.30 17.65 22,082,900 0 0 0
VNE
3.0
3.0
2.80 3.01 2.70 1,407,300 0 0 0
VNF
13.5
13.5
13.90 13.90 13.45 13,400 200 0 0.0
VNG
6.6
6.6
6.51 6.69 6.10 9,600 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.4
18.4
18.60 18.60 18.40 67,900 0 0 0
VNM
56.5
56.5
56.84 57.13 56.55 2,295,600 0 0 0
VNP
18.7
18.7
18.29 18.96 18.29 57,100 0 0 0
VNR
18.0
18.0
18.10 18.29 17.74 6,900 200 0 0.0
VNS
8.0
8.0
7.95 7.95 7.95 100 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
377
377
370.10 385 360 8,800 0 0 0
VOS
11.3
11.3
11.65 11.65 11.33 408,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.9
25.9
25.49 26.56 25.39 23,143,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.0
22.0
22 22 21.45 1,600 0 0 0
VPG
2.8
2.8
2.89 2.89 2.75 176,300 0 0 0
VPH
3.6
3.6
3.60 3.65 3.54 4,800 0 0 0
VPI
55.1
55.1
54.09 55.82 54.09 1,113,100 0 0 0
VPL
90.5
90.5
91.70 92.30 89.60 722,900 0 0 0
VPR
6.9
6.9
6.91 6.91 6.91 3,700 0 0 0
VPS
8.2
8.2
8.31 8.31 7.95 8,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.2
27.2
27.50 28.30 27.15 1,307,500 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.1
12.1
12 12.10 11.50 3,100 0 0 0
VRE
28.8
28.8
29.75 29.94 28.59 6,066,900 0 0 0
VRG
14.7
14.7
15 15.40 14.70 6,300 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VSC
18.8
18.8
19.30 19.65 18.75 4,360,300 0 0 0
VSE
7.9
7.9
7.78 7.88 7.78 500 0 0 0
VSF
26
26
26 26.10 25.10 33,100 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.1
41.1
41.12 41.12 41.12 500 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 1,800 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
13.0
13.0
12.99 12.99 12.99 200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
12.1
12.1
11.98 12.12 11.98 300 0 0 0
VTC
11.2
11.2
10.94 11.19 10.94 5,100 0 0 0
VTD
4.9
4.9
5 5.10 4.60 401,600 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
9.4
9.4
9.40 9.40 9.40 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
40.6
40.6
41.05 41.80 39.78 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.60 10.55 115,500 0 0 0
VTP
54.4
54.4
55.30 55.30 54.36 222,100 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
11.4
11.4
11.60 11.60 11.10 147,700 0 0 0
VTV
14.1
14.1
13.30 14.10 13.30 11,400 0 2,000 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 20.40 891,500 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
79.5
79.5
80.90 81 78 157,400 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 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
295
295
295 299.90 292.10 800 0 0 0
WSB
55
55
55 55 55 300 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 14,300 0 0 0
WTC
8.8
8.8
8.83 8.83 8.83 0 0 0 0
X20
11.0
11.0
10.89 10.98 10.89 800 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 0 0 0 0
XMC
10.2
10.2
9.90 10.20 9.90 80,700 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
16.9
16.9
16.80 16.90 16 8,100 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 600 0 0 0
YBM
10.0
10.0
10 10 9.95 800 0 0 0
YEG
9.0
9.0
8.70 9.15 8.65 1,784,500 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
326.4
326.4
321 330.63 321 59,202,232 1,766,300 6,474,000 -94.5
127.4
127.4
127.69 128.08 126.86 0 208,400 55,500 2.2
1,995.1
1,995.1
1,992.81 2,018.15 1,986.30 351,328,000 44,276,667 54,122,959 1,891.9
1,869.0
1,869.0
1,871.92 1,886.60 1,862.29 758,215,200 59,520,029 91,016,319 1,508.1

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