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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/06/2026

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 24/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.9
27.9
27.88 27.88 27.88 100 0 0 0
AAA
7.1
7.1
7.08 7.13 7.01 907,200 17,800 97,500 -0.6
AAH
2.7
2.7
3.10 3.10 2.70 343,100 0 0 0
AAM
6.3
6.3
6.33 6.33 6.33 0 0 0 0
AAN
21.9
21.9
21.80 21.95 21.80 180,900 0 0 0
AAS
8.2
8.2
8.30 8.30 8.20 366,900 0 0 0
AAT
2.8
2.8
2.79 2.80 2.78 15,900 0 10,400 0.0
AAV
6.5
6.5
6.70 6.70 6.40 586,800 0 31,400 -0.2
ABB
15.7
15.7
15.13 15.74 15.13 2,943,300 40,400 0 0.7
ABC
10.2
10.2
11.10 11.10 10.20 6,000 0 0 0
ABI
19.4
19.4
19.20 19.40 19.10 19,700 100 100 0
ABR
11.2
11.2
11.20 11.20 11.20 200 0 0 0
ABS
3.1
3.1
3.03 3.09 3 137,500 0 0 0
ABT
54.1
54.1
54.30 54.30 54 4,200 0 1,400 -0.1
ABW
11.7
11.7
11.30 11.80 11.20 277,300 0 0 0
ACB
22.5
22.5
22.35 22.70 22.30 10,833,000 712,200 770,800 -1.3
ACC
12.5
12.5
12.45 12.50 11.90 8,100 0 0 0
ACE
38.0
38.0
36.61 37.95 36.61 200 0 0 0
ACG
32.9
32.9
33 33.30 32.80 21,400 0 100 0.0
ACL
12.6
12.6
12.80 12.80 12 2,000 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 5.30 900 0 0 0
ACV
44.1
44.1
44.50 44.70 43.60 434,400 2,400 0 0.1
ADC
19
19
19 19 19 0 0 0 0
ADG
8.5
8.5
8.65 8.65 8.20 3,700 0 0 0
ADP
22.8
22.8
22.80 22.90 22.80 2,400 0 0 0
ADS
8.1
8.1
8.09 8.19 8.09 145,500 2,500 50,200 -0.4
AFX
10.2
10.2
10.20 10.20 9.95 74,300 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 10,900 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.6
10.6
10.64 10.73 10.59 316,100 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
35.3
35.3
35.30 35.50 34.20 4,200 0 0 0
AGR
13.8
13.8
13.77 14.01 13.54 363,500 600 9,400 -0.1
AGX
211.5
211.5
219.34 219.34 211.51 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
44.5
44.5
45.04 45.13 44.52 90,200 62,400 0 3.2
ALC
23
23
23.10 23.10 22.90 18,100 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.9
6.9
6.90 6.90 6.90 5,000 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
15.5
15.5
15.50 15.50 15.50 5,500 0 0 0
AMS
7.6
7.6
7.29 7.58 7.00 46,500 3,500 0 0.0
AMV
1.4
1.4
1.50 1.50 1.40 78,300 0 0 0
ANT
25.5
25.5
25.75 25.75 25.50 200 0 0 0
ANV
21.7
21.7
21 21.80 20.85 514,300 53,300 46,900 0.1
APC
6
6
6 6 6 100 0 100 0.0
APF
47.9
47.9
46.80 48.80 46.80 166,600 0 0 0
APG
5.0
5.0
5.05 5.14 4.92 614,000 14,100 0 0.1
APH
5.5
5.5
5.51 5.60 5.49 66,600 0 0 0
API
5.8
5.8
6 6 5.80 116,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 200 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 200 0 0 0
APS
6.7
6.7
6.50 6.70 6.50 71,200 0 2,300 0.0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.55 16.90 16.55 300 0 0 0
ASM
5.8
5.8
5.81 5.85 5.79 305,600 0 23,100 -0.1
ASP
7.9
7.9
7.65 8.05 7.56 253,800 3,400 2,900 0.0
AST
60.8
60.8
61.17 61.17 60.42 9,300 7,100 3,300 0.3
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 40.44 200 0 0 0
AVG
9.1
9.1
9.20 9.20 9 36,500 0 0 0
BAB
11.9
11.9
12.37 12.47 11.91 97,100 26,500 0 0.3
BAF
30.1
30.1
29.85 30.05 29.60 806,800 100 145,500 -4.3
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 0 0 0 0
BBH
8.0
8.0
7.97 7.97 7.97 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 2,300 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 200 0 0 0
BCA
21.1
21.1
21.20 21.20 21.10 21,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
6.90 7.10 6.90 25,600 0 0 0
BCE
8.9
8.9
8.93 8.93 8.39 8,700 1,200 700 0.0
BCF
36.6
36.6
36.58 36.58 36.58 300 0 0 0
BCM
52.8
52.8
52.90 53.10 52.60 201,800 5,900 0 0.3
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BDT
9.3
9.3
9.30 9.30 8.70 195,100 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
52.3
52.3
52.12 52.87 52.12 67,500 3,500 3,700 0.0
BGE
3
3
3 3 3 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 1,000 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 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
27.37 28.42 27.37 1,900 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
21.8
21.8
22.15 22.15 21.73 25,400 5,000 8,500 -0.1
BID
39.0
39.0
39.41 39.65 38.77 2,965,500 59,700 571,800 -21.6
BIG
5
5
4.70 5.10 4.50 746,500 0 100 0.0
BIO
13
13
13 13 13 200 0 0 0
BKC
15.2
15.2
15.54 15.54 15.15 4,000 0 0 0
BKG
2.5
2.5
2.55 2.60 2.51 30,900 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 300 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
20.80 21.80 20.80 300 0 0 0
BMC
12.9
12.9
12.30 12.85 12.30 35,400 0 0 0
BMD
11.2
11.2
10.75 11.21 10.75 1,200 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
13.9
13.9
13.90 13.94 13.75 99,600 2,500 39,100 -0.5
BMJ
13.4
13.4
12.50 13.50 12.40 2,400 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 100 0.0
BMP
148.1
148.1
146.40 148.30 145 103,700 29,800 16,000 2.0
BMS
14
14
14.20 14.30 13.80 115,500 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
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BQP
15.9
15.9
15.90 15.90 15.80 1,600 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 3,000 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
23.0
23.0
23.04 23.32 23.04 2,700 0 0 0
BSA
20.3
20.3
19.90 20.30 19.90 11,300 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 700 0 0 0
BSH
17
17
16.80 17 16.80 200 0 0 0
BSI
34.6
34.6
34 34.85 33.35 592,200 14,500 76,600 -2.1
BSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BSP
10.5
10.5
10.60 10.60 10.50 2,100 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 100 0 0 0
BSR
25.3
25.3
25.02 25.46 24.03 13,355,000 1,297,300 856,600 10.8
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
20.3
20.3
20.27 20.27 20.27 100 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.8
7.8
7.74 7.79 7.74 8,500 0 0 0
BTS
5.1
5.1
5 5.10 5 400 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 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
13.90 14 13.70 2,156,500 1,500 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.3
64.3
64.80 65 63 448,000 85,400 42,700 2.7
BVL
13.5
13.5
13 13.50 12.70 400 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.4
26.4
26 26.70 26 67,000 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.5
43.5
43.54 43.54 43.05 110,000 20,000 5,800 0.6
BWS
33.1
33.1
33.10 33.10 33.10 100 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.9
14.9
15.49 15.49 14.65 9,900 0 300 0.0
C47
9.3
9.3
9.20 9.28 9.06 28,600 0 0 0
C4G
6.5
6.5
6.50 6.60 6.40 303,300 0 0 0
C69
18.9
18.9
18.40 18.90 18.10 866,800 191,200 2,500 3.5
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
6.3
6.3
6.20 6.30 6.10 7,800 0 0 0
CAN
21
21
21 21 21 100 0 0 0
CAP
47.8
47.8
47.70 48.10 47.60 59,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15.2
15.2
15.40 15.80 15.10 11,000 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
23.9
23.9
24 24 23.90 300 0 0 0
CC1
32.8
32.8
25.05 32.76 25.05 3,000 0 0 0
CCA
12.1
12.1
12.10 12.10 12 2,200 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CCL
4.0
4.0
3.96 3.96 3.93 22,500 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 13.70 100 0 100 0.0
CCS
8.3
8.3
8.30 8.30 8.30 200 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 19 18.50 131,500 0 500 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.9
27.9
28 28.10 27.70 2,100 0 1,200 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 0 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
14.8
14.8
14.90 15.10 14.70 4,257,700 8,400 520,500 -7.6
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
3.20 3.20 3.10 300 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
25.9
25.9
26.20 26.20 25.87 7,000 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
4.1
4.1
4.30 4.30 4.10 200 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CIG
6.7
6.7
7.22 7.22 6.70 16,900 0 0 0
CII
17.4
17.4
17.15 17.60 16.85 11,262,600 855,200 351,300 8.6
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
53.6
53.6
53.65 53.81 53.56 3,100 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
6.9
6.9
6.92 6.92 6.85 38,700 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
20.2
20.2
20.10 20.20 20.10 300 0 0 0
CLI
25.4
25.4
25.10 25.60 25 37,300 0 0 0
CLL
27.7
27.7
27.63 27.72 27.59 4,900 0 0 0
CLM
52.5
52.5
52.47 52.55 52.47 300 0 0 0
CLW
57.7
57.7
57.70 57.70 57.70 0 0 0 0
CLX
13.7
13.7
13.83 13.93 13.74 11,000 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.4
18.4
18.41 18.41 18.41 600 0 0 0
CMF
342.7
342.7
342.70 342.70 342.70 0 0 0 0
CMG
27.1
27.1
27.15 27.20 26.90 302,800 2,500 6,700 -0.1
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
23.8
23.8
23.50 23.80 22.90 6,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.20 7.30 7 100,100 0 0 0
CMT
12
12
12 12 12 200 0 0 0
CMV
8
8
8 8 8 200 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.65 5.73 5.60 20,800 0 0 0
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 0 0 0 0
CNG
21.6
21.6
21.70 21.70 21.30 18,500 1,400 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 1,000 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
15.90 15.90 15.90 400 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
30.7
30.7
30.80 30.90 30.60 33,200 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6.1
6.1
6.01 6.10 5.90 390,800 900 14,300 -0.1
CRE
7.2
7.2
7.35 7.39 7.20 119,600 1,500 1,200 0.0
CRV
26.3
26.3
26.25 26.25 26.25 0 0 0 0
CSC
12.5
12.5
12.30 12.60 12 8,100 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 300 0 200 0.0
CSM
12.8
12.8
12.85 12.85 12.50 138,100 1,700 400 0.0
CST
11.4
11.4
11.70 11.80 11.30 15,900 0 0 0
CSV
23.8
23.8
23.90 24.10 23.65 146,000 1,700 17,200 -0.4
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
18.51 18.51 18.51 0 0 0 0
CTD
70.3
70.3
71.50 71.50 69.90 532,200 10,200 70,400 -4.2
CTF
17.1
17.1
17.40 17.40 16.95 256,700 2,100 1,000 0.0
CTG
33.4
33.4
33.39 33.58 33.04 7,488,700 816,200 3,887,100 -103.3
CTI
18.3
18.3
18.32 18.32 17.91 327,900 20,800 3,100 0.4
CTP
8.9
8.9
8.30 9.10 8.20 368,100 0 0 0
CTR
73.5
73.5
74.39 74.39 72.81 225,400 11,600 27,500 -1.3
CTS
25.9
25.9
25.40 26.10 25.30 2,197,900 244,800 231,600 0.3
CTT
16
16
16 16 16 0 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CTX
5.7
5.7
5.60 5.70 5.60 45,300 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.2
26.2
26.15 26.15 26.15 900 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
25.6
25.6
25.85 25.89 25.35 24,700 2,500 1,700 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14
14
15.40 15.40 14 3,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.32 3.32 3.21 39,900 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.8
7.8
7.90 8.34 7.80 1,700 0 0 0
DBC
18.8
18.8
18.90 18.90 18.60 852,000 0 100 0.0
DBD
49.0
49.0
48.48 48.96 48.48 66,400 45,700 100 2.3
DBM
24.4
24.4
24.36 24.36 24.36 100 0 0 0
DBT
12.7
12.7
12.40 12.70 12.40 19,300 0 0 0
DC1
5.9
5.9
5.93 5.93 5.85 13,800 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
7.3
7.3
7.38 7.38 7.25 89,000 0 7,700 -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
37.20 37.40 37 499,900 0 10,600 -0.4
DCM
33.5
33.5
34.04 34.04 33.37 1,928,400 361,300 551,100 -6.8
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 30,500 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
6.5
6.5
6.30 6.50 6.30 200 0 0 0
DDV
24.1
24.1
24.29 24.47 24.01 329,900 0 0 0
DFC
28.8
28.8
29.20 29.20 27.50 10,600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.0
45.0
44.92 45.55 44.74 452,700 1,100 11,900 -0.5
DGT
3.8
3.8
3.90 3.90 3.80 60,900 0 0 0
DGW
38.4
38.4
38.24 38.49 38.00 1,003,700 362,700 344,000 0.7
DHA
47.5
47.5
47.15 48 47.15 14,100 1,200 700 0.0
DHB
10.9
10.9
10.60 11.80 10.20 2,200 0 0 0
DHC
32.6
32.6
32.35 32.98 32.15 170,900 25,800 21,200 0.2
DHD
27.7
27.7
27.80 27.80 27.60 3,500 0 0 0
DHG
88.4
88.4
89.55 89.55 87.94 3,700 100 100 0
DHM
6.1
6.1
6.29 6.29 6.06 7,500 0 0 0
DHN
17.1
17.1
17.07 17.07 17.07 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
58.5
58.5
58.18 58.45 57.73 1,400 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.70 3.80 3.70 200 0 0 0
DIG
11.8
11.8
11.98 11.98 11.65 3,902,300 66,900 252,000 -2.3
DIH
7.7
7.7
7.65 7.65 7.65 200 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
5.20 5.30 5.10 128,100 0 19,600 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.68 2.62 1,111,000 0 5,500 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
20
20
20 20 20 100 0 0 0
DMC
55.2
55.2
55.20 55.20 55.20 600 0 0 0
DMN
7
7
6.57 7 6.57 1,700 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 200 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
7.5
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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19
19
19.90 19.90 19 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.3
11.3
11.05 11.32 11.05 2,300 0 0 0
DP1
27.8
27.8
27.84 27.84 27.84 0 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62
62
62.20 62.30 62 6,100 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
DPG
38.6
38.6
38.60 39.20 37.95 375,700 0 1,200 0.0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.6
21.6
21.58 21.63 21.30 3,196,200 621,400 120,300 11.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.9
38.9
39.45 39.50 38.70 265,600 15,000 13,600 0.1
DQC
9.2
9.2
9.03 9.31 9.03 2,900 0 0 0
DRC
11.5
11.5
11.60 11.65 11.45 147,000 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 100 0 0 0
DRH
2.0
2.0
2.02 2.05 2.01 159,300 0 0 0
DRI
13.4
13.4
13.25 13.43 12.97 372,700 0 0 0
DRL
43.1
43.1
42.60 43.08 42.60 2,500 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DSC
13
13
12.85 13 12.80 2,900 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.20 22.40 22.05 445,300 41,500 23,400 0.4
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.7
14.7
14.60 14.70 14.40 74,400 0 0 0
DSN
37.5
37.5
37.50 37.60 37.05 9,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.5
11.5
11.80 12 11.40 85,400 0 0 0
DTA
3.5
3.5
3.31 3.49 3.24 2,200 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.1
13.1
13.30 13.30 13 48,800 0 0 0
DTG
14.5
14.5
15.50 15.50 14.50 5,600 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2.10 2.10 2 1,800 0 0 0
DTK
11.1
11.1
11.20 11.30 11.10 5,200 0 0 0
DTL
9.5
9.5
9.50 9.50 9.50 500 0 0 0
DTP
76.4
76.4
76.37 76.37 76.37 0 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
6.6
6.6
6.60 6.70 6.50 36,100 0 0 0
DVN
19.3
19.3
19.37 19.37 19.08 21,700 0 0 0
DVP
68.0
68.0
68.14 68.53 68.04 6,400 100 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
13.4
13.4
13.42 13.42 13.42 300 0 0 0
DXG
12.4
12.4
12.50 12.60 12.20 10,950,600 373,700 1,058,200 -8.5
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
12.90 12.90 12.60 56,800 0 0 0
DXS
7.3
7.3
7.23 7.39 7.10 1,139,400 77,500 3,600 0.5
DXV
3.7
3.7
3.73 3.73 3.73 0 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.4
23.4
23.40 23.40 23.40 0 0 0 0
EFI
3.7
3.7
3.80 3.80 3.70 200 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
20.8
20.8
20.85 20.90 20.50 4,463,800 3,400 522,900 -10.7
EIC
19.9
19.9
19.90 19.90 19.90 3,200 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 0 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 1,500 0 0 0
ELC
16.0
16.0
15.88 16.23 15.88 338,700 108,500 1,200 1.8
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
17.0
17.0
17.14 17.14 17.04 1,000 0 0 0
EVE
9.2
9.2
9.13 9.15 9.13 49,700 100 0 0.0
EVF
13.3
13.3
13.30 13.40 13.15 2,241,300 0 352,200 -4.7
EVG
5.4
5.4
5.43 5.51 5.37 366,400 700 0 0.0
EVS
5.3
5.3
4.80 5.30 4.70 674,000 11,800 0 0.1
F88
79.3
79.3
77.90 80 77.20 324,500 1,300 75,100 -5.8
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 3.39 3.24 26,000 0 0 0
FCN
11.9
11.9
11.85 11.90 11.65 299,900 22,200 2,600 0.2
FCS
6.7
6.7
6.70 6.70 6.70 100 0 0 0
FDC
19.4
19.4
19.45 19.45 19.35 500 0 0 0
FGL
3.9
3.9
3.90 3.90 3.90 200 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
18.8
18.8
18.80 18.80 18.80 3,600 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.0
5.0
5 5.04 4.99 25,400 0 5,700 0.0
FIT
3.8
3.8
3.83 3.83 3.75 84,100 0 0 0
FMC
35.2
35.2
35 35.20 34.85 4,000 1,100 0 0.0
FOC
64.0
64.0
62.66 64.74 62.66 99,900 6,400 200 0.5
FOX
75
75
75.80 77 74.90 124,000 0 0 0
FPT
64.4
64.4
64.55 64.73 63.73 5,968,500 253,700 1,758,100 -106.0
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
121.90 123.14 119.05 310,800 78,300 18,500 7.6
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
27.1
27.1
26.30 27.40 25.80 2,135,600 216,000 232,500 -0.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
9.90 10 9.70 42,800 0 0 0
GAS
77.1
77.1
75.99 78.23 74.24 2,046,800 327,400 512,900 -14.4
GCB
7.1
7.1
7.10 7.10 7.10 0 0 0 0
GCF
18.3
18.3
18.50 19.20 18.30 28,600 0 0 0
GDA
12.5
12.5
12.55 12.64 12.45 27,700 0 20,000 -0.3
GDH
12.3
12.3
12.50 12.50 12 22,700 0 0 0
GDT
16.5
16.5
16.35 16.60 16.25 5,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
91.1
91.1
90.67 92.26 87.30 1,374,800 148,800 44,100 9.4
GEG
13.6
13.6
13.70 13.70 13.50 221,300 14,900 0 0.2
GEL
32
32
31.30 32.40 30.85 2,577,900 440,200 174,100 8.5
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.5
30.5
30.50 30.60 29.80 8,320,700 40,000 521,200 -14.5
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
26.1
26.1
26.30 26.30 26 7,100 0 0 0
GIC
12.3
12.3
12.30 12.30 11.20 2,700 0 0 0
GIL
11.4
11.4
11.60 11.60 11.40 84,400 0 300 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
22.5
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
4
4.10 4.10 4 1,200 0 0 0
GMD
50
50
50.67 50.87 49.67 715,200 30,000 238,300 -15.7
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 0 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 42,400 0 0 0
GSM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
GSP
10.0
10.0
10.14 10.14 10 23,500 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 100 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.7
33.7
33.60 33.75 32.60 2,912,800 140,300 99,300 1.4
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
9.3
9.3
9 9.30 9 3,500 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
14.90 15 14.85 2,306,600 3,600 71,600 -1.0
HAH
50.8
50.8
50.91 51.20 49.09 1,234,200 72,500 272,300 -10.4
HAM
42
42
42 42 42 0 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 400 0 0 0
HAP
6.9
6.9
6.50 6.90 6.50 12,300 0 0 0
HAR
3.3
3.3
3.29 3.29 3.23 82,200 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 100 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
9.6
9.6
9.70 9.72 9.63 124,100 0 0 0
HBC
4.9
4.9
5 5 4.80 670,800 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 100 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 0 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 21.50 800 0 0 0
HCD
7.0
7.0
6.90 6.95 6.60 8,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.3
23.3
23.71 23.75 23.11 4,532,600 17,400 26,400 -0.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11
11
11 11 11 100 0 0 0
HD6
8.7
8.7
8.80 9.10 8.70 16,800 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDB
20.6
20.6
20.52 20.60 20.32 8,182,000 473,700 1,361,100 -22.6
HDC
15.2
15.2
15.30 15.40 14.90 1,677,500 117,000 202,700 -1.3
HDG
20.9
20.9
21.20 21.25 20.85 1,040,900 25,800 253,700 -4.8
HDM
33.9
33.9
33.90 33.90 33.90 100 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 800 0 0 0
HEJ
13.9
13.9
13.90 13.90 13.90 300 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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
144.4
144.4
144.42 144.42 144.42 0 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
75 75 75 0 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 70,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.33 13.38 13.15 884,500 89,900 35,100 0.8
HHS
11.3
11.3
11.40 11.45 11.10 1,054,900 54,900 30,800 0.3
HHV
10.7
10.7
10.76 10.76 10.57 3,886,700 68,100 53,700 0.2
HID
4.3
4.3
4.14 4.26 4.11 179,000 0 500 0.0
HII
5.8
5.8
5.76 5.85 5.70 249,600 10,000 0 0.1
HIO
7.9
7.9
7.90 7.90 7.90 400 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
15.6
15.6
14.81 15.58 13.46 22,800 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 0 0 0 0
HLC
10.1
10.1
11.30 11.30 9.50 15,800 200 200 0.0
HLD
14.8
14.8
15.32 15.32 13.97 43,300 400 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
10.6
10.6
10.60 10.60 10.55 200 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
10.2
10.2
9.40 10.20 9.40 60,800 0 0 0
HMS
32.8
32.8
32.60 32.80 32.60 2,400 0 0 0
HNA
21.8
21.8
21.80 21.80 21.80 500 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.0
10.0
9.96 9.96 9.96 200 0 0 0
HNF
23
23
23 23 23 100 0 0 0
HNG
7
7
6.90 7 6.70 3,578,100 120,000 0 0.8
HNI
21.2
21.2
21.10 21.20 21.10 1,100 0 0 0
HNM
8.5
8.5
8.50 8.60 8.40 218,400 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 5,900 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.2
34.2
33.65 34.15 33.55 33,000 0 6,000 -0.2
HPB
20
20
20 20 20 100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
23.5
23.5
23.40 23.60 23.30 12,927,300 459,400 1,393,900 -21.9
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
14.5
14.5
19 19 14.50 9,900 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
4.28 4.28 4.20 331,900 0 100 0.0
HQC
2.5
2.5
2.57 2.58 2.52 2,167,000 83,100 67,800 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39.4
39.4
39.40 39.40 39.40 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.65 11.75 11.55 2,594,500 1,000 709,900 -8.2
HSL
7.6
7.6
7.31 7.60 7.31 475,300 1,000 400 0.0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 34,200 0 0 0
HT1
13.3
13.3
13.33 13.43 13.19 111,800 0 0 0
HTC
39.0
39.0
39.01 39.01 39.01 0 0 0 0
HTE
2.9
2.9
2.80 2.90 2.80 8,500 0 0 0
HTG
33.3
33.3
33.62 33.62 33.25 10,500 0 0 0
HTI
20.4
20.4
20.45 20.45 20.15 19,300 2,200 0 0.0
HTL
19.5
19.5
19.15 19.51 19.15 1,200 0 0 0
HTM
10.5
10.5
10.80 10.80 10.50 12,200 0 0 0
HTN
4.6
4.6
4.51 4.60 4.47 175,000 1,600 19,600 -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
12.3
12.3
11.51 12.31 11.51 700 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 2.90 200 0 0 0
HU4
8.8
8.8
8.66 8.76 8.66 200 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 6,500 0 0 0
HUB
11.4
11.4
11.39 11.39 11.39 100 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HUT
15.3
15.3
15.30 15.40 15.10 817,900 1,400 300 0.0
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.2
10.2
10.20 10.25 10.10 118,900 0 5,200 -0.1
HVN
22.5
22.5
22.75 22.75 22.45 342,300 300 600 0.0
HVT
24.5
24.5
24.70 24.90 24.32 23,600 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 500 0 0 0
HWS
14.2
14.2
13.98 14.17 13.98 6,100 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 3,000 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ICG
15.6
15.6
15.60 15.60 15.60 300 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.1
27.1
27.22 27.22 27.12 600 0 0 0
ICT
16.8
16.8
16.82 16.82 16.82 0 0 0 0
IDC
35.6
35.6
36.21 36.21 35.17 1,098,900 99,600 73,200 1.1
IDI
5.6
5.6
5.67 5.67 5.60 135,800 200 5,600 0.0
IDJ
4.2
4.2
4.30 4.30 4.10 569,700 0 17,100 -0.1
IDP
285
285
285 285 285 100 0 0 0
IDV
22
22
22 22 22 1,500 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 3,000 0 2,000 0.0
IJC
9.0
9.0
9.10 9.10 8.93 446,500 2,600 27,100 -0.2
ILA
7.1
7.1
7.10 7.10 6.90 14,400 0 0 0
ILB
20.3
20.3
20.42 20.42 20.33 15,800 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
22.9
22.9
25.60 25.60 22.90 41,900 0 0 0
IME
45
45
45 45 45 100 0 0 0
IMP
42.9
42.9
42.92 42.92 42.37 8,400 0 5,100 -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
36.2
36.2
36.50 36.50 36.20 5,500 0 0 0
IPA
13.1
13.1
13.13 13.13 12.96 28,900 0 2,100 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
37.8
37.8
37.81 37.81 37.81 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.73 10.78 10.51 120,200 0 0 0
ITD
13.1
13.1
12.88 13.18 12.88 12,000 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 164,500 0 0 0
ITS
3.7
3.7
3.70 3.70 3.60 20,800 0 0 0
IVS
6.7
6.7
6.76 6.76 6.66 2,100 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.6
3.6
3.70 3.70 3.60 163,600 4,400 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
29.3
29.3
29.10 29.30 28.65 2,280,800 300,700 1,350,200 -30.5
KCB
10.1
10.1
10.17 10.17 9.89 8,200 0 0 0
KDC
50.0
50.0
50 50 48.85 357,800 1,800 46,700 -2.2
KDH
20.0
20.0
19.95 20.09 19.73 3,028,400 81,900 347,400 -5.8
KDM
20.2
20.2
20 20.20 20 9,900 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
4.92 4.97 4.91 2,563,000 6,800 115,700 -0.5
KHP
9.3
9.3
9.37 9.37 9.23 43,300 0 1,000 0.0
KHS
12.5
12.5
12.40 12.50 12.30 1,800 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KHX
19
19
19 19 19 100 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.5
5.5
5.50 5.50 5.50 200 0 0 0
KLB
12.2
12.2
11.97 12.20 11.85 736,800 146,800 10,900 2.1
KMR
2.6
2.6
2.60 2.61 2.56 3,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.3
37.3
36.50 37.30 36 348,800 32,200 20,900 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.6
14.6
14.75 14.85 14.55 765,600 4,900 26,100 -0.3
KSD
4.3
4.3
4.30 4.30 4.30 200 0 0 0
KSF
77.5
77.5
78 78.90 77 148,600 13,300 2,700 0.8
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
155.6
155.6
156.70 157.50 155.10 23,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
13.9
13.9
13.95 13.95 13.95 100 0 0 0
KTS
19.8
19.8
22.60 22.60 19.80 4,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.20 1 157,700 0 0 0
L10
23.0
23.0
22.95 22.95 22.95 100 0 0 0
L12
4.1
4.1
4.04 4.13 4.04 3,600 0 0 0
L14
21.1
21.1
21.20 21.30 21 21,200 1,100 1,300 0.0
L18
17.5
17.5
16.60 17.50 16.60 600 0 0 0
L35
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L40
28.5
28.5
28.80 28.80 28 38,700 0 0 0
L43
2.1
2.1
2.10 2.10 2.10 3,500 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 2,000 0 0 0
LAF
19
19
17.60 19 17.60 47,900 0 0 0
LAI
9.3
9.3
9.17 9.25 9.17 9,400 0 0 0
LAS
13.0
13.0
13.04 13.13 12.85 129,200 0 1,000 0.0
LAW
25.7
25.7
25.70 25.70 25.70 100 0 0 0
LBE
16.2
16.2
16.60 17.10 16.20 28,800 0 0 0
LBM
28
28
28.30 28.60 28 6,500 1,700 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.45 8.49 8.30 651,600 0 56,100 -0.5
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.31 3.49 3.08 2,188,900 105,100 45,800 0.2
LDP
8.5
8.5
8.50 8.50 8.30 119,200 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
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.68 5.68 5.16 121,000 0 0 0
LHC
47
47
47.20 50.50 46.60 20,700 500 1,000 0.0
LHG
25.9
25.9
25.80 25.94 25.80 17,000 0 100 0.0
LIC
29.4
29.4
29 30.30 29 3,800 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 163,500 0 0 0
LIX
28.3
28.3
28.75 28.75 27.45 14,500 0 800 0.0
LKW
32.2
32.2
32.17 32.17 32.17 2,700 0 0 0
LLM
20.3
20.3
18.70 21.30 18.70 1,800 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
6.2
6.2
6.20 6.20 5.10 6,400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
8.9
8.9
9.38 9.38 8.91 9,400 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
55.5
55.5
56.20 56.20 54.80 11,865,500 1,684,300 1,086,300 33.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.77 6.77 6.69 4,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.50 33.80 33.50 3,100 0 0 0
LSS
8.4
8.4
8.38 8.38 8.16 66,600 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
21.20 21.20 21.20 200 0 0 0
MA1
31
31
34.30 34.30 31 400 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
19.90 19.98 19.74 12,609,600 1,449,000 3,162,100 -42.4
MBG
2.7
2.7
2.70 2.80 2.70 375,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.20 19.29 18.72 3,357,600 64,000 22,600 0.8
MBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 10,500 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 21,200 0 0 0
MCH
126.1
126.1
126.43 126.43 124.26 472,400 1,300 45,200 -5.6
MCM
27.6
27.6
27.90 27.90 27.35 2,500 0 0 0
MCO
6.1
6.1
5.80 6.10 5.80 20,000 0 0 0
MCP
28.2
28.2
28 28.15 27.90 31,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.39 8.39 8.21 1,000 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MDG
37.1
37.1
37.10 37.10 37.10 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
6.4
6.4
6.55 6.55 6.29 8,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.3
33.3
33.50 34 33.30 4,900 0 0 0
MGC
11.1
11.1
10 11.10 10 2,000 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 100 0 0 0
MHC
8.9
8.9
8.68 8.86 8.48 4,500 0 0 0
MIC
10.8
10.8
10.40 10.80 10.40 900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.58 16.72 16.48 66,200 19,000 5,700 0.2
MKP
23.4
23.4
26.00 26.00 23.35 1,700 0 0 0
MKV
21
21
17.40 21 17.40 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.2
17.2
17.20 17.20 17.10 900 0 0 0
MML
29.6
29.6
29.80 29.90 29.50 9,000 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
15.8
15.8
15.80 15.80 15.70 3,400 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
19.3
19.3
18.90 19.30 18.90 1,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.0
13.0
12.92 13.17 12.88 6,189,000 931,200 189,500 11.6
MSH
33.9
33.9
34.10 34.10 33.75 79,700 3,900 60,900 -1.9
MSN
71.5
71.5
71.40 71.60 70.60 2,086,700 171,100 508,800 -24.0
MSR
38.5
38.5
38.88 39.07 38.09 582,900 0 0 0
MST
8.9
8.9
8.80 8.90 8.60 2,106,100 83,000 100,600 -0.2
MTA
12.0
12.0
12.08 12.47 11.98 1,800 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 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
MTP
13
13
13 13 12.80 4,900 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 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 0 0 0 0
MVC
12.9
12.9
12.76 13.23 12.66 2,500 0 0 0
MVN
57
57
55.20 57.60 53.70 12,200 0 0 0
MWG
75.6
75.6
73.85 75.60 72.88 4,218,000 137,500 129,600 0.7
NAB
12.9
12.9
12.85 12.95 12.75 2,267,600 266,600 11,800 3.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.30 50.40 49.85 572,600 0 15,300 -0.8
NAG
7.3
7.3
7.28 7.28 7.09 25,400 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.1
31.1
31.10 31.10 31.10 700 0 0 0
NAU
7
7
7 7 7 0 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
17.7
17.7
17.40 17.70 17.35 50,000 0 0 0
NBC
7.9
7.9
7.96 8.05 7.86 33,700 0 0 0
NBE
8.9
8.9
8.80 8.90 8.80 800 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
14.9
14.9
14.87 14.87 14.87 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.5
12.5
12.40 12.50 12.40 14,400 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.5
84.5
84.62 84.71 84.43 15,200 300 5,200 -0.5
ND2
32.3
32.3
32.33 32.33 32.33 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
10.0
10.0
9.97 10.15 9.78 309,000 12,200 300 0.1
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 18,800 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 6.50 500 0 0 0
NET
58.7
58.7
58.78 58.78 58.69 2,500 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
10.1
10.1
10.05 10.23 10.05 44,400 0 1,300 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
105.9
105.9
105.90 105.90 105.90 300 0 0 0
NHH
10.2
10.2
10.15 10.20 10.10 58,800 0 0 0
NHT
11.0
11.0
10.95 10.95 10.95 0 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
11.9
11.9
11.95 12 11.70 1,895,100 7,000 207,900 -2.4
NLG
25.5
25.5
25.85 26.05 25.25 2,554,800 193,600 540,600 -9.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.0
43.0
42.79 43.48 42.45 23,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 300 0 0 0
NO1
5.0
5.0
4.98 4.98 4.97 2,000 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
6.3
6.3
5.80 6.30 5.80 2,397,100 0 399,400 -2.4
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
5 5 4.50 79,500 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
22.4
22.4
22.80 22.80 22.40 318,600 0 0 0
NTC
136
136
136.10 136.50 135.90 6,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 600 0 0 0
NTL
15.5
15.5
15.40 15.50 15.15 226,700 0 0 0
NTP
50.8
50.8
50.60 51.20 50 90,500 42,700 9,500 1.7
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
14
14
12.80 14 12.70 2,329,300 8,700 0 0.1
NVL
12.9
12.9
12.21 12.91 11.71 27,152,700 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.9
7.9
7.85 7.85 7.85 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.10 4.30 4.10 11,000 0 0 0
OCB
10.7
10.7
10.70 10.74 10.57 2,277,200 0 0 0
OCH
7.5
7.5
7.50 7.50 7.20 86,200 0 0 0
ODE
46.4
46.4
46.30 46.50 46.30 17,000 0 0 0
OGC
2.9
2.9
2.90 2.93 2.87 244,000 0 0 0
OIL
13.2
13.2
13.16 13.36 12.86 1,499,700 0 0 0
ONE
11.3
11.3
11 11.30 11 3,000 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.2
20.2
20.22 20.22 20.22 0 0 0 0
ORS
13.8
13.8
13.15 13.80 13.15 10,429,700 0 0 0
PAC
19.2
19.2
19.20 19.30 19 144,200 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.7
22.7
22.65 22.70 22.35 475,900 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 17,100 0 0 0
PAT
60.9
60.9
60.87 60.87 60.87 0 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 8,000 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
21.8
21.8
21.70 21.80 21 4,185,800 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
24
24
24 24 24 1,000 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3
3
3 3 3 100 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.7
18.7
18.41 18.88 18.41 186,200 10,600 0 0.2
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
10 10.10 10 300 0 0 0
PDB
18.5
18.5
18.61 18.80 17.95 19,200 200 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
99.2
99.2
98.21 99.18 93.91 2,700 0 0 0
PDR
14.7
14.7
14.65 14.75 14.40 5,688,800 0 0 0
PDV
9.1
9.1
9.06 9.36 9.06 21,900 0 0 0
PEG
3.4
3.4
3.40 3.40 3.40 4,100 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
49.5
49.5
46.86 49.71 46.57 978,300 0 0 0
PFL
1.9
1.9
2 2 1.90 34,200 0 0 0
PGB
11
11
10.70 11 10.60 27,900 0 0 0
PGC
12.1
12.1
12.20 12.30 12.10 22,200 0 0 0
PGD
21.4
21.4
21.51 21.60 21.13 2,200 0 0 0
PGI
18
18
18 18 18 0 0 0 0
PGN
7.3
7.3
7.40 7.40 7 2,600 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.6
20.6
20.72 20.72 20.06 2,000 0 0 0
PHC
4.1
4.1
4.12 4.18 4.01 10,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
60
60
59 60 59 1,000 0 300 0.0
PHP
37.9
37.9
37.14 38.31 37.04 175,600 0 0 0
PHR
34.5
34.5
34.73 34.95 34.41 218,000 0 0 0
PHS
9.6
9.6
9.40 9.60 9.40 16,600 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
13.94 14.21 13.75 1,300 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 10.00 200 0 0 0
PIT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
PIV
6.7
6.7
6.80 6.90 6.60 107,500 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 0 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
20.7
20.7
20.80 20.80 20.60 87,800 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
4.01 4.18 4.01 32,300 0 0 0
PLX
36.5
36.5
36.44 36.88 35.58 1,914,700 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 4,700 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 6.04 200 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 0 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
29.0
29.0
30.36 30.36 28.99 900 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
65.5
65.5
64.80 66 64.40 724,500 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
14.4
14.4
14.40 14.90 14.40 12,600 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 4,100 0 0 0
POV
6.8
6.8
6.90 6.90 6.80 300 0 0 0
POW
14.1
14.1
14.25 14.30 14 5,901,100 0 0 0
PPC
9.6
9.6
9.61 9.65 9.61 92,500 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 3,600 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
9.7
9.7
9.30 9.67 9.30 4,300 0 0 0
PPT
15.4
15.4
15.40 15.40 15.30 277,200 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 1,100 0 0 0
PRE
27.2
27.2
27.07 27.16 26.97 4,400 0 900 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 3,800 0 0 0
PSB
5.4
5.4
5.30 5.40 5.20 13,000 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.2
13.2
13.08 13.15 12.92 14,900 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
9.1
9.1
9 9.20 9 210,300 4,700 0 0.0
PSL
9
9
9 9 9 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 7.22 8,500 0 0 0
PTB
35.8
35.8
35.75 35.84 35.12 166,700 0 0 0
PTC
6.3
6.3
6.30 6.30 6.25 7,400 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
25
25
25 25 25 0 0 0 0
PTL
2.5
2.5
2.58 2.58 2.51 15,300 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
8.7
8.7
8.70 8.70 8.70 700 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.4
5.4
5.50 5.50 5.40 9,200 0 0 0
PTX
18.9
18.9
18.90 18.90 18.90 100 0 0 0
PV2
2
2
2 2 1.80 537,600 0 0 0
PVB
24.7
24.7
23.70 24.90 23.30 73,300 3,600 900 0.1
PVC
13.4
13.4
13.50 13.60 13.10 565,500 0 0 0
PVD
19.1
19.1
18.81 19.17 18.51 3,712,900 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 21,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.8
64.8
66.41 67.38 64.82 38,800 1,000 0 0.1
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19
19
19 19 19 6,100 0 0 0
PVO
6.1
6.1
6 6.10 5.90 26,800 0 0 0
PVP
17.5
17.5
17.13 17.46 16.70 577,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.3
32.3
31.50 32.50 31.25 2,038,500 6,800 181,600 -6.7
PVT
20.1
20.1
20.15 20.25 19.65 1,348,400 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
5.6
5.6
5.20 5.70 5.20 2,900 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
12.5
12.5
12.60 12.60 12.40 15,200 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
18.2
18.2
24.59 24.59 18.23 1,200 0 0 0
QCG
12.5
12.5
12.60 12.60 12.30 96,400 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
30.9
30.9
30.90 30.90 30.90 500 0 0 0
QNS
47.5
47.5
47.56 47.56 47.36 101,200 0 0 0
QNT
12.5
12.5
12.50 12.50 12.50 100 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
35
35
35 35 35 700 0 0 0
QSP
23.3
23.3
23.70 23.70 23.30 1,300 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
11.6
11.6
11.70 11.70 11.60 182,900 0 0 0
RAL
81.0
81.0
81.19 81.39 80.71 2,200 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
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
REE
50.3
50.3
50.40 50.80 50.10 230,400 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 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
8.39 8.70 8.39 4,500 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 2,000 0 0 0
S99
8.8
8.8
8.40 8.80 8.40 168,900 0 0 0
SAB
44.7
44.7
44.72 44.96 44.44 266,600 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 300 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 6,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.95 6.03 5.87 96,600 0 0 0
SAS
34.0
34.0
34.03 34.03 33.67 11,500 0 0 0
SAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
SBA
27.0
27.0
26.30 26.95 26.20 8,800 0 0 0
SBB
20.9
20.9
19.90 20.89 19.80 2,300 0 0 0
SBD
8.0
8.0
7.50 7.97 7.50 600 0 0 0
SBG
12.4
12.4
12.33 12.50 12.29 564,700 0 0 0
SBH
38
38
39.60 39.60 38 5,200 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
4.60 4.60 4.50 136,700 0 0 0
SBT
21.5
21.5
21.10 21.45 21.10 458,800 0 0 0
SBV
6.4
6.4
6 6.39 5.98 6,500 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 5,600 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
64.6
64.6
65.20 65.50 64.30 24,100 0 0 0
SCI
11.7
11.7
11.70 11.70 11.60 8,800 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
17.9
17.9
19.90 19.90 17.50 4,700 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.11 5.15 5.03 1,473,900 0 0 0
SCS
46.8
46.8
47.43 47.43 46.44 185,000 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
9
9
9 9 9 800 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 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
10.90 10.90 10.90 10,000 0 0 0
SDA
2.2
2.2
2.40 2.40 2.10 165,900 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
8.6
8.6
8.62 8.62 8.62 3,600 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SDV
31.1
31.1
31.11 31.11 31.11 9,000 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
51.4
51.4
51.43 51.43 51.43 100 0 0 0
SEB
38.5
38.5
38.52 38.52 38.52 200 0 0 0
SED
15.9
15.9
15.99 15.99 15.90 7,400 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
23.8
23.8
24.20 24.20 23.80 600 0 0 0
SGB
13.1
13.1
12.30 13.50 12 74,400 0 0 0
SGC
104.0
104.0
102.05 104.04 102.05 1,800 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
53.2
53.2
53.50 53.50 52.80 6,700 0 0 0
SGP
22.9
22.9
23.20 23.20 22.60 8,100 0 0 0
SGR
10.6
10.6
10.92 10.92 10.58 75,700 0 0 0
SGS
12.3
12.3
12.29 12.38 12.29 2,600 0 0 0
SGT
14.9
14.9
14.90 14.90 14.90 800 0 0 0
SHA
4.0
4.0
4.04 4.04 3.96 3,000 0 0 0
SHB
13.7
13.7
13.80 13.80 13.55 38,938,800 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.8
6.8
5.80 6.80 5.80 7,300 0 0 0
SHI
14.1
14.1
14.20 14.40 14.10 88,300 0 0 0
SHN
3.7
3.7
3.90 3.90 3.60 13,700 0 0 0
SHP
33.4
33.4
33.20 33.40 33.10 800 0 0 0
SHS
17.6
17.6
17.67 18.05 17.38 9,938,400 189,800 368,600 -3.3
SID
14.4
14.4
14.40 14.40 14.40 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
50
50
50.50 50.50 50 129,900 0 0 0
SIV
38
38
38 38 38 0 0 0 0
SJ1
15.3
15.3
13.40 15.30 13.40 7,200 0 0 0
SJD
14.1
14.1
14.15 14.15 14 49,500 0 0 0
SJE
12.8
12.8
12.90 12.90 12.70 12,100 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
47.30 48 47.10 18,700 0 0 0
SKG
8.4
8.4
8.44 8.44 8.36 29,400 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 1,000 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149
149
149.10 149.10 149 700 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.5
38.5
38.60 38.65 38.50 2,000 0 0 0
SMC
10.5
10.5
10.30 10.60 10.20 333,500 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
9.3
9.3
9.30 10 9.30 9,000 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 100 0 0 0
SNZ
26.4
26.4
26.43 26.43 25.95 800 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 7,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 305,000 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
35
35
32.40 35 32.40 100,300 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 0 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
7.4
7.4
7.55 7.55 7.20 71,300 0 0 0
SSB
15.2
15.2
15.15 15.20 14.90 2,432,500 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SSG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.3
21.3
21.50 21.54 21.22 10,242,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3
3
3.07 3.08 2.98 128,700 0 0 0
STB
71.2
71.2
71.80 73.60 71.20 3,739,700 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
STD
6.1
6.1
5.70 6.10 5.70 17,500 0 0 0
STG
27.8
27.8
27.75 27.75 27.75 100 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 138,300 0 0 0
STK
9.6
9.6
9.91 10 9.64 11,600 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 0 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
17.35 17.35 17.35 0 0 0 0
SVD
4.0
4.0
4.10 4.14 3.84 14,900 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
2.5
2.5
2.60 2.80 2.50 632,000 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 100 0 0 0
SWC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SZB
38.6
38.6
38.56 38.92 38.56 1,500 0 0 0
SZC
21.3
21.3
21.44 21.58 21.15 229,900 0 0 0
SZE
7.2
7.2
6.94 7.23 6.66 4,200 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.9
26.9
27.42 27.42 26.92 46,800 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 9.91 9.73 3,800 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
26.9
26.9
27 27 26 170,200 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 32.50 600 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
32.5
32.5
32.50 32.95 32 17,964,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.2
13.2
13.32 13.36 12.86 4,574,400 0 0 0
TCI
10.5
10.5
10.30 10.75 10.30 26,800 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
30.10 30.25 30 17,200 0 0 0
TCM
20.2
20.2
20.25 20.25 20 769,400 0 0 0
TCO
11.1
11.1
11 11.20 10.65 98,500 0 0 0
TCR
2.3
2.3
2.29 2.29 2.29 700 0 0 0
TCT
18.8
18.8
18.85 18.85 18.80 400 0 0 0
TCW
29.6
29.6
29.90 30 29.60 5,400 0 0 0
TCX
44.3
44.3
43.95 44.75 43.40 2,293,300 0 0 0
TD6
7
7
6.90 7 6.90 28,400 0 0 0
TDB
40
40
40 40 40 400 0 0 0
TDC
9.7
9.7
9.55 9.69 9.37 133,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.41 2.41 2.37 20,400 0 0 0
TDH
3.8
3.8
3.71 3.79 3.71 24,500 0 0 0
TDM
55.4
55.4
56.17 56.17 55.40 2,200 0 0 0
TDP
26.3
26.3
25 26.36 25 168,700 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 3,200 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 27,100 0 0 0
TDW
44.5
44.5
44.50 44.50 44.50 100 0 0 0
TED
65.8
65.8
65.77 65.77 65.77 0 0 0 0
TEG
6.0
6.0
6.07 6.07 6 22,000 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
45.9
45.9
45.92 45.92 45.92 0 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.4
5.4
5.40 5.40 5.40 100 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
177.9
177.9
197.60 197.60 177.90 46,500 0 0 0
THG
35.6
35.6
36 36 35.50 18,000 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 1,500 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
19.27 19.27 19.08 32,300 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 6.40 6.30 228,500 0 0 0
TIN
125
125
126 127 122 9,300 0 0 0
TIP
16.8
16.8
16.81 16.81 16.76 18,800 0 0 0
TIS
4.6
4.6
4.60 4.60 4.60 6,100 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.2
9.2
9.70 9.70 9 2,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.8
11.8
12.06 12.06 11.77 400 0 0 0
TL4
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TLD
8.6
8.6
8.60 8.61 8.55 222,700 0 0 0
TLG
48.3
48.3
48.39 48.74 48.00 53,100 0 0 0
TLH
4.4
4.4
4.37 4.37 4.32 147,300 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51
51
51 51 51 0 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
44.1
44.1
43.41 44.08 43.41 6,800 0 0 0
TMS
35.9
35.9
35.92 35.92 35.92 0 0 0 0
TMT
11.8
11.8
11.70 11.85 11.70 11,400 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
13.1
13.1
13.12 13.12 13.12 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.1
28.1
28.06 28.06 28.06 100 0 0 0
TNG
18.5
18.5
18.51 18.61 18.23 541,500 190,500 8,000 3.6
TNH
8.9
8.9
8.74 8.90 8.74 52,300 0 0 0
TNI
4.8
4.8
4.70 4.79 4.70 2,100 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
11
12.15 12.15 11 38,300 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.0
172.0
171.46 171.95 167.98 1,600 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 1,000 300 0 0.0
TOW
31
31
31 31 31 1,000 0 0 0
TPB
13.4
13.4
13.56 13.60 13.39 8,873,700 0 0 0
TPC
7.3
7.3
7.25 7.28 7.25 400 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 0 0 0 0
TRA
38.0
38.0
37.98 37.98 37.93 16,400 0 0 0
TRC
18.3
18.3
18.24 18.26 18.14 15,400 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
12.2
12.2
12 12.30 12 8,100 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 42,400 0 0 0
TSA
15.3
15.3
15.30 15.35 15.25 90,700 0 0 0
TSB
18.9
18.9
18.90 19.70 18.90 1,100 100 0 0.0
TSC
2.3
2.3
2.34 2.35 2.27 140,600 0 0 0
TSD
3.3
3.3
3.20 3.30 3.20 1,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
26.3
26.3
26.28 26.28 26.28 500 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
9.6
9.6
9.30 9.80 9.30 17,500 0 0 0
TTA
11.4
11.4
11.20 11.50 11.15 1,075,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
TTD
85.4
85.4
85.45 85.45 85.45 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.16 2.18 2.11 783,100 0 0 0
TTG
12.9
12.9
13.30 13.30 12.70 3,000 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 9,500 0 0 0
TTL
7.3
7.3
7 7.30 6.80 7,300 0 0 0
TTN
13.9
13.9
13.99 13.99 13.71 40,500 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 20.77 35,100 0 0 0
TV2
28.6
28.6
28.60 28.85 28.50 88,400 0 0 0
TV3
15.6
15.6
15.56 15.56 15.56 0 0 0 0
TV4
12.7
12.7
12.70 12.80 12.70 16,600 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
7.5
7.5
7.55 7.55 7.50 13,200 0 0 0
TVC
10.4
10.4
9.90 10.50 9.80 1,915,700 0 22,100 -0.2
TVD
9.1
9.1
9 9.20 9 18,500 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
10.6
10.6
10.73 10.83 10.44 716,400 0 0 0
TVS
13.8
13.8
13.79 13.79 13.79 570,500 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 0 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
16.6
16.6
16.60 16.60 16.60 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3 3 3 200 0 0 0
UDJ
6.6
6.6
6.41 6.69 6.13 13,700 0 0 0
UDL
33.6
33.6
32.78 33.57 32.78 300 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
61.7
61.7
62 62 61.70 900 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
6.70 7.30 6.70 500 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 300 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 0 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 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.1
11.1
10.90 11.25 10.85 1,119,300 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
12.7
12.7
12.73 12.82 12.64 66,600 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 2,500 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VC1
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VC2
4.4
4.4
4.40 4.50 4.30 90,100 0 0 0
VC3
24.7
24.7
24.65 24.74 24.47 1,307,200 117,100 26,500 2.4
VC6
20.1
20.1
18 20.10 18 20,200 0 0 0
VC7
8.2
8.2
8.20 8.30 8 77,300 0 0 0
VC9
4.7
4.7
4.50 4.70 4.50 22,700 0 0 0
VCA
6.1
6.1
6.11 6.11 6.10 2,800 0 0 0
VCB
60.5
60.5
60.89 61.09 60.50 2,542,500 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297.5
297.5
298 298 297.50 400 0 0 0
VCG
17.5
17.5
17.50 17.59 17.33 2,602,300 0 0 0
VCI
24.2
24.2
24.45 24.65 24 5,582,300 0 0 0
VCK
33.2
33.2
33.20 33.40 32.80 1,573,700 0 0 0
VCM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 13,000 0 0 0
VCR
43
43
42 43 42 3,000 0 0 0
VCS
35.9
35.9
36 36 35.70 37,400 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
11.50 11.50 11.50 400 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 0 0 0 0
VDS
14.4
14.4
14.30 14.45 14 778,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 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
3
3
3 3 3 13,100 0 0 0
VEA
35.1
35.1
35.20 35.20 35 160,300 0 0 0
VEC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VEF
88.1
88.1
88.10 90 88.10 3,100 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.3
14.3
14.10 14.30 14.10 600 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.7
46.7
47 47 46.60 4,200 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.3
10.3
10.20 10.30 10.10 455,900 0 0 0
VGC
39.9
39.9
40.31 40.31 39.37 353,200 0 0 0
VGG
39.2
39.2
39.20 39.20 39.20 200 0 0 0
VGI
84.2
84.2
85.52 85.52 83.50 299,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.9
26.9
27.40 27.40 24.70 25,500 0 0 0
VGR
93.8
93.8
117.41 126.21 93.44 84,200 0 0 0
VGS
21
21
21.30 21.30 20.90 219,200 2,200 1,800 0.0
VGT
11.0
11.0
11.12 11.12 10.92 362,600 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 0 0 0 0
VHC
58.4
58.4
58.50 58.80 57.80 452,700 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.3
3.3
3.30 3.40 3.30 35,400 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 120,100 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
13 13 13 0 0 0 0
VHM
76.8
76.8
75.11 77.28 74.15 5,424,600 0 0 0
VIB
14.7
14.7
14.75 14.79 14.52 5,675,600 0 0 0
VIC
230.5
230.5
229 242 227.10 3,746,800 0 0 0
VID
4.8
4.8
4.66 4.84 4.66 1,200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.7
15.7
15.70 15.70 15.70 700 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 42,900 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 0 0 0 0
VIP
10.6
10.6
10.50 10.63 10.50 103,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
24.32 25.90 24.32 5,000 0 0 0
VIW
27.8
27.8
28.80 28.80 27.30 254,000 0 0 0
VIX
16.1
16.1
16.24 16.38 16 30,549,000 0 0 0
VJC
136.4
136.4
137.50 138.20 136.10 967,200 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 8.16 100 0 0 0
VLB
46.6
46.6
46.17 46.65 46.17 16,200 0 0 0
VLC
12.4
12.4
12.60 12.70 12.40 101,000 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.1
15.1
15.10 15.10 15.10 100 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
4.10 4.10 4.10 0 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 200 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 0 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 0 0 0 0
VNB
14.1
14.1
14.30 14.30 14 5,100 0 0 0
VNC
35.5
35.5
35.30 35.50 35.30 23,500 0 0 0
VND
17.6
17.6
17.75 17.85 17.35 15,118,200 0 0 0
VNE
2.9
2.9
3.01 3.20 2.90 661,100 0 0 0
VNF
13.5
13.5
13.54 13.54 13.45 11,200 0 0 0
VNG
6.6
6.6
6.60 6.60 6.60 0 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
18.5
18.5
18.75 18.85 18.50 7,700 0 0 0
VNM
56.5
56.5
56.74 56.84 56.26 1,532,100 0 0 0
VNP
18.4
18.4
18.57 18.67 17.90 20,600 0 0 0
VNR
17.9
17.9
18.01 18.10 17.92 37,100 0 0 0
VNS
7.9
7.9
7.85 7.85 7.85 100 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
375.1
375.1
380 390 375.10 1,500 0 0 0
VOS
11.3
11.3
11.33 11.38 11.14 389,200 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.9
25.9
25.88 26.12 25.54 12,665,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.8
21.8
21.85 21.85 21.80 5,000 0 0 0
VPG
2.7
2.7
2.75 2.78 2.68 288,500 0 0 0
VPH
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VPI
56.4
56.4
54.91 56.73 54.73 1,237,600 0 0 0
VPL
90.5
90.5
90.50 90.90 88.10 950,600 0 0 0
VPR
7.0
7.0
6.91 7.17 6.91 10,300 0 0 0
VPS
8.1
8.1
8.14 8.15 8.13 3,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.2
27.2
27.20 27.40 26.90 604,600 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
VRC
12
12
12 12.10 12 600 0 0 0
VRE
29.3
29.3
28.88 29.75 28.59 6,045,300 0 0 0
VRG
14
14
14 14 14 700 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
18.7
18.7
19 19 18.35 2,986,000 0 0 0
VSE
7.7
7.7
7.69 7.69 7.69 300 0 0 0
VSF
25.7
25.7
25.90 25.90 25.60 37,800 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 40.83 600 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 0 0 0 0
VSM
16
16
14 16 14 700 0 0 0
VSN
13.0
13.0
13.09 13.09 12.80 900 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
12.17 12.17 12.08 1,000 0 0 0
VTC
11.1
11.1
10.94 11.10 10.86 4,700 0 0 0
VTD
4.7
4.7
4.80 4.90 4.60 168,500 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
40.2
40.2
40.98 41.20 39.34 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.60 10.50 43,500 0 0 0
VTP
53.8
53.8
54.45 54.62 53.43 456,400 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
11.2
11.2
11.40 11.50 10.90 22,800 0 0 0
VTV
14
14
14 14 14 1,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 914,200 0 1,400 0.0
VUA
15.9
15.9
15.90 15.90 15.90 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
85
85
79.50 85 79.50 230,700 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 100 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
295 295 295 0 0 0 0
WSB
55.7
55.7
55 55.70 55 500 0 0 0
WSS
6.7
6.7
6.60 6.70 6.50 12,600 0 0 0
WTC
8.8
8.8
8.74 8.83 8.74 400 0 0 0
X20
11.4
11.4
10.98 11.44 10.98 2,500 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
10
10 10 10 30,200 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
15.7
15.7
16.70 16.70 15.20 12,900 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 100 0 0 0
YEG
8.9
8.9
8.96 8.97 8.80 405,900 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
318.2
318.2
326.41 327.40 317.90 40,753,717 1,091,915 1,789,726 -5.8
128.3
128.3
127.21 128.29 126.17 22,517,526 302,810 269,330 -0.8
2,010.2
2,010.2
2,005.59 2,018.46 1,994.64 221,381,900 20,520,063 38,937,826 -517.9
1,878.0
1,878.0
1,873.19 1,894.75 1,861.72 541,657,800 40,925,087 64,021,689 -615.1

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