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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/06/2026

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 25/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.07 28.45 27.88 2,000 0 0 0
AAA
7.1
7.1
7.09 7.19 7.08 1,695,700 145,800 10,400 1.0
AAH
2.6
2.6
2.80 2.80 2.60 185,800 0 0 0
AAM
6.4
6.4
6.28 6.43 6.23 1,500 0 0 0
AAN
22
22
21.90 22 21.80 338,800 0 0 0
AAS
8.3
8.3
8.20 8.40 8.20 790,600 14,000 0 0.1
AAT
2.8
2.8
2.80 2.80 2.78 15,000 0 14,700 0.0
AAV
6.5
6.5
6.50 6.60 6.40 517,500 100 0 0.0
ABB
15.8
15.8
15.57 15.83 15.57 1,366,200 4,000 0 0.1
ABC
10.2
10.2
10.30 10.30 10.10 17,500 0 0 0
ABI
19.4
19.4
19.40 19.40 19.30 17,500 100 10,000 -0.2
ABR
11.7
11.7
11.85 11.85 11.70 1,200 0 0 0
ABS
3.0
3.0
3 3.07 3 201,900 0 0 0
ABT
54
54
54 54 54 400 0 0 0
ABW
12.1
12.1
11.90 12.40 11.80 418,100 5,000 0 0.1
ACB
22.4
22.4
22.55 22.70 22.35 10,304,900 1,504,400 1,492,500 0.4
ACC
12.4
12.4
12.05 12.40 12.05 14,700 0 0 0
ACE
37.3
37.3
37.28 37.28 37.28 0 0 0 0
ACG
32.9
32.9
32.90 32.90 32.90 16,200 0 0 0
ACL
12.6
12.6
12.55 12.55 12.55 0 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
43.9
43.9
44 44.20 43.70 380,700 11,600 4,700 0.3
ADC
17.4
17.4
17.20 17.40 17.10 1,500 0 0 0
ADG
8.4
8.4
8.24 8.40 8.24 300 0 0 0
ADP
22.7
22.7
22.80 22.90 22.70 4,000 0 0 0
ADS
8.2
8.2
8.13 8.19 8.13 60,700 0 0 0
AFX
10.1
10.1
10.10 10.15 9.95 88,400 0 0 0
AG1
11
11
11 11 11 1,500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.6
10.6
10.68 10.68 10.55 158,700 0 30,200 -0.4
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
34.2
34.2
35.10 35.20 34.20 4,800 0 0 0
AGR
13.6
13.6
13.92 13.92 13.63 359,000 11,400 10,600 0.0
AGX
230.1
230.1
230.11 230.11 190.95 300 0 0 0
AIC
8.8
8.8
9 9 8.80 2,300 300 0 0.0
AIG
44.8
44.8
44.61 44.78 44.35 67,600 47,800 0 2.5
ALC
23.1
23.1
22.90 23.10 22.90 15,500 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7
7
7 7 7 1,500 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 0 0 0 0
AMS
7.2
7.2
7.87 7.87 6.91 120,400 4,200 0 0.0
AMV
1.4
1.4
1.40 1.50 1.40 269,500 0 0 0
ANT
25.6
25.6
25.50 25.75 24.85 1,400 0 0 0
ANV
22.5
22.5
21.60 23.20 21.55 1,428,000 55,500 156,400 -2.3
APC
6
6
6 6 6 0 0 0 0
APF
47.5
47.5
47.90 48.40 47.40 51,700 0 0 0
APG
5.1
5.1
5.02 5.20 5.02 450,800 9,600 10,600 0.0
APH
5.5
5.5
5.50 5.60 5.49 60,700 0 1,500 0.0
API
5.9
5.9
5.90 6 5.70 181,900 3,000 0 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 1,200 0 0 0
APS
6.6
6.6
6.70 6.80 6.60 176,700 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.9
5.9
5.80 5.95 5.80 330,800 20,900 0 0.1
ASP
7.8
7.8
7.85 7.85 7.55 351,400 500 1,800 0.0
AST
60.8
60.8
60.83 60.83 60.83 7,000 4,300 0 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
41.1
41.1
40.44 41.12 39.96 3,200 0 0 0
AVG
9
9
9.10 9.10 9 22,000 0 0 0
BAB
12
12
12.80 12.80 11.80 51,700 20,800 1,900 0.2
BAF
29.9
29.9
30.10 30.10 29.55 2,021,800 142,800 251,700 -3.3
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
8.7
8.7
8.65 8.65 8.65 100 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 0 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 0 0 0 0
BCA
21.1
21.1
21.10 21.10 20 15,900 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 21,100 0 200 0.0
BCE
8.8
8.8
8.89 8.89 8.50 1,300 0 0 0
BCF
36.6
36.6
36.58 36.58 36.58 0 0 0 0
BCM
52.6
52.6
52.80 53.30 52.50 191,600 0 0 0
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
33.1
33.1
33.31 33.31 33.13 3,600 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 745,900 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
52.8
52.8
51.75 52.78 51.47 140,800 2,800 7,500 -0.3
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 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 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
28.1
28.1
28.13 28.13 28.13 500 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
22.6
22.6
21.82 22.58 21.63 52,500 3,300 32,500 -0.7
BID
38.8
38.8
38.95 39.09 38.77 2,667,100 50,700 660,500 -25.7
BIG
4.9
4.9
5.10 5.10 4.70 195,300 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
15.2
15.2
15.62 15.62 15.23 1,400 0 0 0
BKG
2.6
2.6
2.53 2.65 2.53 35,100 0 0 0
BLF
2.8
2.8
2.70 2.90 2.50 1,900 0 0 0
BLI
8.2
8.2
8.10 8.20 8.10 400 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21
21
21 21 21 200 0 0 0
BMC
12.5
12.5
12.55 12.75 12.50 700 0 0 0
BMD
11.7
11.7
11.68 11.68 11.68 200 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
13.94 13.94 13.80 54,100 0 9,000 -0.1
BMJ
14
14
14 14 14 100 0 0 0
BMK
14
14
14 14 14 3,500 0 0 0
BMP
151
151
148.30 151.90 148.30 323,300 203,100 53,300 22.6
BMS
13.8
13.8
14.10 14.10 13.50 123,300 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
18.9
18.9
17.70 18.90 17.50 2,500 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
16.8
16.8
16.80 16.80 16.80 200 0 0 0
BRC
10.9
10.9
10.97 10.97 10.93 1,000 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
22.6
22.6
22.57 23.04 21.07 1,600 0 0 0
BSA
19.9
19.9
19.90 20.30 19.90 6,800 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
15.1
15.1
15.10 15.10 15.10 200 0 0 0
BSI
34.7
34.7
35 35.30 34.70 485,700 21,100 26,100 -0.2
BSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BSR
24.3
24.3
25.17 25.17 24.33 8,790,200 109,300 4,704,500 -114.0
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
19.8
19.8
19.90 19.90 18.17 5,000 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.75 7.75 7.74 6,900 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 200 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
67.8
67.8
67.77 67.77 67.77 100 0 0 0
BVB
13.9
13.9
13.90 14.30 13.80 3,680,200 20,500 0 0.3
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
63.6
63.6
64 64.60 63.20 334,500 111,300 50,500 3.9
BVL
14.2
14.2
14.20 14.20 14.20 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.1
26.1
26.50 26.80 26.10 113,900 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.5
43.5
43.05 43.59 43.05 42,600 200 8,600 -0.4
BWS
33.1
33.1
33.10 33.10 33.10 8,600 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
14.8
14.8
15.14 15.14 14.75 16,200 0 0 0
C47
9.3
9.3
9.28 9.50 9.28 5,500 0 0 0
C4G
6.7
6.7
6.50 6.70 6.50 244,800 0 0 0
C69
18.8
18.8
19 19.30 18.50 920,900 82,400 18,900 1.2
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
6.10 6.20 6.10 1,200 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
47.5
47.5
47.80 48.30 47.50 50,500 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 15.50 15 31,200 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
23.8
23.8
23.90 24 23.80 800 0 0 0
CC1
32.9
32.9
32.86 32.86 32.86 100 0 0 0
CCA
12.5
12.5
12.50 12.50 11.60 7,700 0 0 0
CCC
7.5
7.5
7.50 7.50 7.50 1,500 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4
4
3.96 4.04 3.96 102,100 5,000 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
13.6
13.6
13.60 13.60 13.60 400 0 0 0
CCS
8.2
8.2
8.10 8.20 7.30 1,700 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.9
18.9
18.70 18.90 18.60 98,600 4,600 0 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.9
27.9
27.90 27.90 27.90 3,300 0 100 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 4.50 4 300 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.7
14.7
14.70 15.10 14.60 3,784,000 9,000 1,192,100 -17.4
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
3.10 3.10 3.10 0 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
26.0
26.0
26.01 26.11 25.87 5,600 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 100 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 0 0 0 0
CIG
6.7
6.7
6.70 6.90 6.70 16,600 0 0 0
CII
17.1
17.1
17.30 17.55 17.10 4,282,700 100 267,500 -4.6
CIP
1.9
1.9
1.90 1.90 1.90 100 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
54.1
54.1
53.73 54.06 53.73 2,700 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
6.9
6.9
6.86 6.87 6.85 11,900 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.5
51.5
51.55 51.55 51.55 1,000 0 0 0
CLH
20.3
20.3
20.30 20.40 20.30 4,000 0 0 0
CLI
26
26
25.20 26.10 24.80 52,100 0 0 0
CLL
27.9
27.9
27.68 27.91 27.68 10,100 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 300 0 0 0
CLW
59.1
59.1
59 59.10 59 100,200 0 0 0
CLX
13.8
13.8
13.93 13.93 13.83 1,800 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.3
18.3
18.78 18.78 17.84 2,000 0 0 0
CMF
342.7
342.7
342.70 342.70 342.70 0 0 0 0
CMG
27.1
27.1
26.95 27.10 26.95 98,700 3,000 30,900 -0.8
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
25.40 25.40 23.30 2,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7
7
7.20 7.30 7 92,100 0 0 0
CMT
12
12
12 12 12 1,700 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.75 5.75 5.63 87,400 1,200 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
32.30 32.40 31 500 0 0 0
CNG
22
22
22 22 22 100 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
15.90 15.90 15.90 0 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
30.70 30.80 30.60 22,100 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 1,300 0 0 0
CRC
6
6
6.03 6.07 5.97 315,400 100 3,000 0.0
CRE
7.3
7.3
7.20 7.30 7.20 48,800 0 6,900 -0.1
CRV
24.5
24.5
24.50 24.50 24.50 400 0 0 0
CSC
12.5
12.5
12.80 12.80 12 14,000 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
12.8
12.8
12.60 12.85 12.60 258,800 300 1,000 0.0
CST
11.5
11.5
11.50 11.50 11 13,100 0 0 0
CSV
23.4
23.4
23.70 23.95 23.40 168,200 7,000 400 0.2
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
16.7
16.7
16.67 16.67 16.67 3,100 0 0 0
CTD
71.6
71.6
70.80 71.60 70.40 308,500 128,100 1,800 9.0
CTF
16.9
16.9
17.40 17.40 16.90 290,000 14,900 5,500 0.2
CTG
33.0
33.0
33.24 33.29 32.99 8,587,100 390,900 5,151,700 -160.0
CTI
18.4
18.4
18.09 18.41 18.09 159,400 0 900 0.0
CTP
9.1
9.1
9.10 9.70 9 114,300 0 0 0
CTR
72.9
72.9
73.51 74.12 72.89 196,500 11,000 26,700 -1.3
CTS
25.4
25.4
26 26.25 25.40 1,520,600 74,500 88,100 -0.4
CTT
17
17
17 17 17 2,000 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CTX
5.7
5.7
5.70 6.10 5.70 15,500 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.0
26.0
26.15 26.45 25.95 1,300 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.8
11.8
11.78 11.78 11.78 100 0 0 0
D2D
26.1
26.1
25.64 26.14 25.64 57,600 200 5,600 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.7
14.7
14.70 14.70 14.70 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.43 3.43 3.24 14,100 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8 8 8 4,000 0 0 0
DBC
18.6
18.6
18.75 18.85 18.60 749,900 0 5,000 -0.1
DBD
49.6
49.6
48.96 49.63 48.77 65,800 56,700 0 2.9
DBM
23.4
23.4
24.36 24.36 23.38 1,100 0 0 0
DBT
12
12
11.90 12 11.90 3,500 0 0 0
DC1
5.9
5.9
5.78 6 5.78 5,000 400 0 0.0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
7.2
7.2
7.22 7.24 7.17 100,700 0 3,700 0.0
DCF
30.7
30.7
30.70 36.10 30.70 3,400 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
38
38
37.50 38 37.40 564,000 0 0 0
DCM
33.0
33.0
33.47 33.75 32.95 2,142,000 156,200 296,800 -5.0
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 9 207,000 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7
7
6.50 7 6.50 12,500 0 0 0
DDV
23.8
23.8
24.50 24.50 23.60 321,400 0 40,000 -0.9
DFC
27
27
27.70 27.70 27 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
43.5
43.5
44.74 44.74 43.40 1,042,200 15,700 189,000 -8.4
DGT
3.8
3.8
3.90 3.90 3.80 66,900 0 0 0
DGW
38.9
38.9
38.39 39.12 38.24 596,500 178,100 90,200 3.5
DHA
48.4
48.4
47.53 49.41 47.53 39,500 0 1,600 -0.1
DHB
10.5
10.5
10.50 11.20 10.40 1,200 0 0 0
DHC
32.6
32.6
32.79 32.93 32.64 123,000 3,600 14,900 -0.4
DHD
27.8
27.8
27.70 27.80 27.70 1,000 0 0 0
DHG
89.0
89.0
88.42 89.08 88.13 4,900 100 1,400 -0.1
DHM
6.1
6.1
6.10 6.10 6.05 600 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
58.3
58.3
58.18 58.27 58.18 600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
11.7
11.7
11.79 11.93 11.70 2,335,300 0 40,100 -0.5
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
5.1
5.1
5.20 5.20 5.10 242,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.64 2.64 2.58 881,000 0 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 0 0 0 0
DMC
55.2
55.2
55.30 55.30 55.20 1,100 0 0 0
DMN
7.1
7.1
6.57 7.14 6.57 1,000 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 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 7.71 1,400 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 19 19 0 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
11.32 11.32 11.32 100 0 0 0
DP1
28.4
28.4
28.39 28.39 28.39 100 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.1
62.1
62 62.50 62 6,900 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
38.3
38.3
38.60 38.60 38 175,200 300 4,500 -0.2
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.3
21.3
21.63 21.63 21.25 2,323,200 209,400 139,300 1.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
38.80 38.85 38.35 437,100 15,900 22,400 -0.2
DQC
9.0
9.0
9.15 9.16 9.02 9,200 0 0 0
DRC
11.7
11.7
11.55 11.70 11.55 221,000 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2
2
2.01 2.03 2 157,900 0 0 0
DRI
12.7
12.7
13.06 13.15 12.59 894,000 10,000 0 0.1
DRL
43.1
43.1
43.08 43.08 42.65 1,900 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DSC
13
13
12.95 13.10 12.85 7,100 0 100 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.6
22.6
22.35 22.65 22.25 688,200 120,800 0 2.7
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.7
14.7
14.80 14.80 14.40 56,000 0 0 0
DSN
37.7
37.7
37.65 37.80 37.50 16,500 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
10.7
10.7
11.10 11.30 10.70 74,100 0 0 0
DTA
3.5
3.5
3.49 3.49 3.49 0 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.1
13.1
13.10 13.20 12.80 50,600 0 0 0
DTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
2 2 1.90 15,000 0 0 0
DTK
11.4
11.4
11.10 11.40 11.10 1,100 0 0 0
DTL
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DTP
76.5
76.5
77.46 77.85 76.47 1,500 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 6.60 6.40 49,800 0 0 0
DVN
19.1
19.1
19.18 19.27 19.08 9,000 0 0 0
DVP
67.9
67.9
67.85 68.33 67.85 2,200 100 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 0 0 0 0
DXG
12.4
12.4
12.40 12.50 12.35 3,726,500 0 1,600 0.0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
12.80 12.80 12.60 62,000 0 0 0
DXS
7.2
7.2
7.30 7.39 7.23 1,151,100 0 27,100 -0.2
DXV
3.7
3.7
3.73 3.73 3.73 0 0 0 0
E12
3.9
3.9
3.40 3.90 3.40 1,600 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
23.3
23.3
23.40 23.60 23 1,600 0 0 0
EFI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
20.6
20.6
20.75 20.85 20.55 2,102,700 300 34,900 -0.7
EIC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
EID
20.8
20.8
20.80 21 20.80 900 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 10,600 0 0 0
ELC
16.1
16.1
15.93 16.13 15.93 363,100 76,700 24,900 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
17.5
17.5
17.33 17.52 17.33 1,300 0 0 0
EVE
9.2
9.2
9.15 9.17 9.15 9,500 0 0 0
EVF
13.2
13.2
13.40 13.40 13.20 1,889,100 0 340,800 -4.5
EVG
5.4
5.4
5.41 5.53 5.41 158,500 0 100 0.0
EVS
5.4
5.4
5.30 5.70 5.30 614,200 0 0 0
F88
78.5
78.5
78.40 78.60 77.10 161,200 0 63,800 -4.9
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
3.25 3.39 3.19 12,300 0 0 0
FCN
11.9
11.9
11.90 11.95 11.85 106,400 1,400 9,500 -0.1
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
19.4
19.4
19.35 19.35 19.35 200 0 0 0
FGL
3.9
3.9
3.90 3.90 3.90 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
18.4
18.4
19 19 17.80 5,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.0
5.0
5.04 5.04 4.99 60,000 0 1,200 0.0
FIT
3.8
3.8
3.79 3.81 3.74 367,400 0 0 0
FMC
35.4
35.4
34.90 35.50 34.90 8,600 0 1,000 0.0
FOC
62.7
62.7
63.96 63.96 62.75 55,300 0 0 0
FOX
75.3
75.3
75 76.50 75 31,400 0 0 0
FPT
64.5
64.5
64.55 65.18 64.36 6,592,100 218,700 2,293,000 -147.6
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
121.7
121.7
121.24 122.29 120.10 201,000 72,700 43,400 3.7
FSO
8
8
8 8 7.90 400 0 0 0
FT1
39.1
39.1
38.25 39.07 38.25 600 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
26.8
26.8
27.20 27.65 26.70 1,431,600 26,500 193,400 -4.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
9.70 10 9.70 65,300 0 0 0
GAS
75.3
75.3
76.28 77.06 75.31 868,700 42,000 179,200 -10.7
GCB
6.1
6.1
6.10 6.10 6.10 100 0 0 0
GCF
18.2
18.2
18.30 18.30 17.90 14,100 0 0 0
GDA
12.6
12.6
12.55 12.64 12.45 26,000 0 23,000 -0.3
GDH
11.5
11.5
12 12 10.80 27,300 0 0 0
GDT
16.5
16.5
16.50 16.50 16.50 10,500 0 100 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
89.3
89.3
91.67 91.67 88.99 804,300 6,100 71,800 -6.0
GEG
13.5
13.5
13.55 13.55 13.45 243,500 2,400 1,400 0.0
GEL
31.8
31.8
32.25 32.25 31.55 1,325,800 208,400 43,300 5.3
GER
6.4
6.4
6.40 6.40 6.40 100 0 0 0
GEX
30.0
30.0
30.65 30.65 29.95 4,738,800 5,800 327,000 -9.7
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 26.05 1,200 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 2,900 0 0 0
GIL
11.6
11.6
11.40 11.85 11.40 95,400 0 500 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 4 4 0 0 0 0
GMD
48.7
48.7
49.87 50.13 48.53 1,438,200 94,400 581,500 -36.0
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
1.9
1.9
1.80 1.90 1.80 300 0 0 0
GSM
26.9
26.9
27.13 27.13 26.95 13,400 0 0 0
GSP
10.0
10.0
10 10.14 9.95 85,400 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.1
33.1
33.65 33.65 32.90 1,238,200 18,500 264,700 -8.2
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
9.2
9.2
9.20 9.30 9.20 4,400 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 100 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15.0
15.0
15 15.05 14.85 1,720,300 0 0 0
HAH
50.4
50.4
51.01 51.20 50.43 544,600 1,500 137,300 -7.2
HAM
42
42
42 42 42 0 0 0 0
HAN
8
8
8 8 8 2,000 0 0 0
HAP
7.0
7.0
6.89 7.22 6.60 176,800 300 72,400 -0.5
HAR
3.3
3.3
3.28 3.28 3.22 37,500 0 0 0
HAS
9.0
9.0
7.96 8.97 7.96 3,100 0 3,100 0.0
HAT
27.1
27.1
27.17 27.17 27.08 900 0 900 0.0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.6
9.6
9.63 9.72 9.60 132,700 500 100 0.0
HBC
4.9
4.9
4.90 5 4.80 352,600 25,000 0 0.1
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 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 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
20.7
20.7
21.50 21.50 20.69 1,700 0 0 0
HCD
6.9
6.9
6.90 6.90 6.81 29,700 0 200 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
23.28 23.67 23.19 1,816,500 4,200 1,900 0.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11
11
11 11 11 0 0 0 0
HD6
9
9
9 9 9 200 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
20.5
20.5
20.56 20.80 20.48 9,201,800 1,159,300 1,250,000 -2.2
HDC
14.9
14.9
15.15 15.20 14.85 1,088,100 0 230,000 -3.5
HDG
21.0
21.0
20.95 21.05 20.70 847,400 0 223,400 -4.7
HDM
34.0
34.0
34.00 34.00 34.00 700 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 0 0 0 0
HEJ
13.2
13.2
13.50 13.50 13.20 400 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 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
146.2
146.2
144.42 146.16 144.42 1,000 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
68.10 75 68.10 12,800 0 200 0.0
HHG
0.8
0.8
0.70 0.80 0.70 71,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.5
13.5
13.33 13.52 13.24 856,300 56,100 22,900 0.5
HHS
11.3
11.3
11.40 11.40 11.15 466,000 0 3,400 0.0
HHV
10.6
10.6
10.67 10.71 10.57 1,818,800 0 61,800 -0.7
HID
4.3
4.3
4.26 4.26 4.14 82,900 700 1,700 0.0
HII
5.8
5.8
5.79 5.79 5.66 140,000 4,500 0 0.0
HIO
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.3
28.3
30 30 28.20 300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.4
14.4
15.58 15.58 14.42 22,000 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
10.6
10.6
10.10 10.60 10.10 1,600 0 0 0
HLD
15.5
15.5
15.22 15.51 13.97 19,600 0 200 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 10.60 100 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
10.7
10.7
11 11.10 10.20 40,400 0 0 0
HMS
32.9
32.9
32.90 32.90 32.90 100 0 0 0
HNA
21.8
21.8
21.80 21.80 21.80 300 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 5,100 0 0 0
HNF
23
23
23 23 23 100 0 0 0
HNG
7
7
7 7.20 6.90 4,691,000 170,000 0 1.2
HNI
21.2
21.2
21.30 21.40 21.20 2,200 0 0 0
HNM
8.6
8.6
8.50 8.70 8.40 524,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 26,200 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.9
33.9
34.10 34.10 33.70 42,700 2,400 6,600 -0.1
HPB
20
20
20 20 20 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 15,800 0 0 0
HPG
23.4
23.4
23.50 23.60 23.40 7,659,100 544,400 546,600 0.0
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
18.7
18.7
18.70 18.70 18.70 0 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 28 800 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
HPX
4.2
4.2
4.23 4.25 4.20 156,500 0 0 0
HQC
2.5
2.5
2.55 2.55 2.52 1,192,600 13,000 10,400 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39
39
39.35 39.35 39 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.75 11.80 11.60 1,785,300 0 247,200 -2.9
HSL
7.4
7.4
7.85 7.85 7.40 338,600 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 400 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 4.30 5,900 0 0 0
HT1
13.4
13.4
13.33 13.38 13.24 150,600 300 0 0.0
HTC
38.3
38.3
42.05 42.05 38.32 1,200 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HTG
33.6
33.6
33.38 33.75 33.38 3,800 0 0 0
HTI
20.3
20.3
20.40 20.45 20.30 3,100 0 0 0
HTL
19.2
19.2
19.47 19.47 19.20 600 0 0 0
HTM
11.4
11.4
12 12 11.40 30,100 0 0 0
HTN
4.7
4.7
4.65 4.73 4.60 171,700 18,400 1,700 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 12.36 100 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.8
2.8
2.90 2.90 2.80 5,400 0 0 0
HU4
9.6
9.6
9.58 9.58 9.58 100 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 300 0 0 0
HUB
11.4
11.4
11.34 11.39 11.30 500 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 15.30 15.10 925,900 300 3,700 -0.1
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.2
10.2
10.15 10.15 10 132,500 0 0 0
HVN
23.2
23.2
22.70 23.50 22.70 1,267,300 2,000 2,100 0.0
HVT
24.4
24.4
24.70 24.70 24.03 26,100 0 0 0
HVX
2.5
2.5
2.50 2.50 2.40 5,800 0 0 0
HWS
14.3
14.3
14.26 14.26 14.07 300 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 3,100 0 0 0
ICG
15.9
15.9
15.90 15.90 15.90 700 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.4
27.4
28.38 28.38 26.93 2,300 0 0 0
ICT
16.5
16.5
16.02 16.64 16.02 8,600 0 0 0
IDC
35.9
35.9
35.60 35.87 35.43 417,100 30,000 7,800 0.9
IDI
5.7
5.7
5.61 5.82 5.61 291,300 23,000 15,700 0.0
IDJ
4.1
4.1
4.20 4.20 4.10 253,700 0 0 0
IDP
285
285
285 285 285 100 0 0 0
IDV
21.9
21.9
22 22 21.60 4,300 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 800 0 800 0.0
IJC
9.0
9.0
9.02 9.10 9.00 504,300 59,900 0 0.6
ILA
6.7
6.7
6.90 7.20 6.70 18,000 0 0 0
ILB
20.2
20.2
20.33 20.33 20.10 4,800 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
22
22
23 24.30 21.60 44,000 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
42.3
42.3
42.96 42.96 42.13 13,900 0 4,200 -0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
35.9
35.9
37 37 35.90 2,200 0 0 0
IPA
13.2
13.2
12.96 13.30 12.96 24,400 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 0 0 0 0
IST
34.7
34.7
40.28 40.28 34.70 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.60 10.69 10.51 37,200 0 0 0
ITD
13.0
13.0
12.80 13.01 12.54 8,700 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 23,500 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
6.7
6.7
6.66 6.76 6.66 6,900 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.6
3.6
3.66 3.66 3.57 38,200 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
29.3
29.3
29.25 29.45 28.95 985,000 15,900 39,600 -0.7
KCB
10.1
10.1
10.07 10.07 10.07 4,400 0 0 0
KDC
49.9
49.9
49.90 49.90 49.30 351,200 0 77,800 -3.9
KDH
19.8
19.8
19.95 19.95 19.73 2,028,300 30,300 432,900 -8.8
KDM
20.4
20.4
20 20.40 19.50 5,200 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 8,200 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.95 4.96 4.91 2,429,300 31,400 10,000 0.1
KHP
9.3
9.3
9.23 9.32 9.23 19,900 0 0 0
KHS
12.4
12.4
12.30 12.40 12.30 300 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KHX
19
19
19 19 19 500 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 0 0 0 0
KLB
12.7
12.7
12.20 12.82 12.16 1,292,000 98,300 187,700 -1.5
KMR
2.6
2.6
2.60 2.60 2.54 4,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.8
36.8
37.30 37.30 36.60 303,600 3,600 16,200 -0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
14.60 14.90 14.40 654,700 0 41,300 -0.6
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
85.2
85.2
79 85.20 78.60 523,600 42,200 300 3.4
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
151
151
157 157 151 41,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.0
16.0
15.98 15.98 15.98 100 0 0 0
KTS
20
20
19.70 20.60 19 3,900 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 1 127,600 0 0 0
L10
21.4
21.4
21.35 21.50 21.35 3,000 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 4,000 0 0 0
L14
21.3
21.3
21.10 21.40 21 17,600 0 0 0
L18
17.3
17.3
17.30 17.30 17.30 600 0 0 0
L35
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L40
28.3
28.3
28.50 28.70 28 51,600 0 0 0
L43
2.1
2.1
2.10 2.10 2.10 100 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
19.4
19.4
19 19.40 19 16,900 0 0 0
LAI
9.3
9.3
9.08 9.25 9.08 6,700 0 0 0
LAS
13.0
13.0
13.04 13.13 12.85 73,900 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
16.8
16.8
16.60 17.20 16.10 33,000 0 1,200 0.0
LBM
28
28
28 28.40 28 3,200 1,600 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.38 8.38 8.25 745,500 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.47 3.60 3.41 892,000 20,900 20,600 0.0
LDP
8.4
8.4
8.60 8.60 8.10 132,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
4
4
4 4 4 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.21 5.36 4.89 196,200 0 0 0
LHC
47
47
47.50 47.50 47 1,600 0 0 0
LHG
25.8
25.8
25.85 26.13 25.76 32,800 0 1,500 0.0
LIC
30.9
30.9
30.90 30.90 30.90 300 0 0 0
LIG
3.7
3.7
3.60 3.70 3.60 79,400 0 0 0
LIX
28.0
28.0
27.75 28 27.50 30,700 200 100 0.0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
20.4
20.4
21.20 22.40 20.30 3,300 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
8.4
8.4
9.10 9.10 8.44 9,000 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
56
56
56.10 58.50 55.50 3,744,100 955,800 197,400 43.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.69 6.69 6.69 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.70 33.70 33 8,500 0 0 0
LSS
8.3
8.3
8.35 8.35 8.20 24,300 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 21 21 2,300 0 0 0
MA1
31
31
31 31 31 1,300 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
19.8
19.8
19.86 19.94 19.78 7,581,600 1,098,100 2,895,900 -44.6
MBG
2.6
2.6
2.70 2.80 2.60 141,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
18.91 19.10 18.63 2,228,300 76,400 80,400 -0.1
MBT
8.5
8.5
8.50 8.50 8.50 900 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 3,200 0 0 0
MCG
2.4
2.4
2.40 2.50 2.30 40,100 0 0 0
MCH
126.1
126.1
125.24 126.72 125.14 289,900 49,000 89,800 -5.2
MCM
27.9
27.9
27.40 28.20 27.40 177,700 1,700 0 0.0
MCO
5.9
5.9
6.10 6.10 5.80 5,700 0 0 0
MCP
28.1
28.1
27.80 28.10 27.80 20,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.39 8.39 8.21 1,100 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
37.7
37.7
37.65 37.65 37.65 100 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
6.4
6.4
6.38 6.38 6.38 1,400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.2
33.2
33.30 33.40 33.20 7,200 0 0 0
MGC
11.2
11.2
11.20 11.20 11.20 100 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
27.1
27.1
27.90 27.90 27.10 8,900 0 0 0
MHC
8.9
8.9
9.01 9.01 8.57 30,100 0 0 0
MIC
10.8
10.8
10.60 10.80 10.60 9,100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.86 16.86 16.39 82,400 18,000 50,200 -0.6
MKP
26.2
26.2
26.29 26.29 26.20 200 0 0 0
MKV
21
21
21 21 21 0 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 17.20 2,100 0 0 0
MML
29.7
29.7
29.90 30 29.70 4,000 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.70 15.90 15.60 12,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 1,400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.1
13.1
13.04 13.13 12.96 3,763,200 545,100 6,900 8.4
MSH
34.1
34.1
33.90 34.30 33.85 78,100 26,700 30,800 -0.1
MSN
71.5
71.5
71.70 71.70 71.20 1,092,900 169,200 227,900 -4.2
MSR
38.6
38.6
38.68 39.27 38.09 508,500 0 0 0
MST
8.6
8.6
8.80 8.90 8.60 468,100 0 7,800 -0.1
MTA
12.2
12.2
12.37 12.37 11.98 3,000 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
6
6
6 6 6 100 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 100 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
13.0
13.0
13.04 13.04 12.66 3,000 0 0 0
MVN
57
57
57 57 57 200 0 0 0
MWG
75.0
75.0
74.92 75.31 74.53 3,553,800 297,400 598,100 -23.1
NAB
13.2
13.2
12.95 13.20 12.90 3,637,700 327,100 231,900 1.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.30 50.50 49.95 429,500 0 4,400 -0.2
NAG
7.3
7.3
7.09 7.28 7.09 16,100 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.8
31.8
31.50 31.80 31.50 600 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 400 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.6
17.6
17.65 17.70 17.50 9,700 0 100 0.0
NBC
8.0
8.0
7.96 8.05 7.86 43,400 0 0 0
NBE
8.9
8.9
8.90 8.90 8.90 2,600 0 0 0
NBP
7.6
7.6
7.40 7.60 7.40 300 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
12.6
12.6
12.90 13 12.60 18,500 0 0 0
NCS
39
39
39 39 39 700 0 0 0
NCT
88.5
88.5
85.90 88.64 85.90 54,700 3,400 22,200 -1.8
ND2
33.0
33.0
32.97 32.97 32.97 100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
10.1
10.1
10.06 10.15 9.88 206,600 0 0 0
NDP
23
23
23 23 23 2,800 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 1,400 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
6.60 6.60 6.50 14,000 0 0 0
NET
58.6
58.6
58.69 58.69 58.60 1,300 0 0 0
NFC
61.6
61.6
61.50 61.60 61.50 47,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.8
9.8
10.14 10.18 9.73 159,000 1,500 300 0.0
NHC
22.6
22.6
22.58 22.58 22.58 100 100 0 0.0
NHD
95
95
97 97 95 600 0 0 0
NHH
10.2
10.2
10.10 10.20 10.10 3,200 0 0 0
NHT
11.0
11.0
10.70 10.95 10.70 700 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
11.85 11.95 11.85 1,017,900 0 47,000 -0.6
NLG
25.5
25.5
25.50 25.75 25.35 1,388,600 35,200 346,700 -7.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.8
43.8
42.84 44.40 42.31 32,200 0 0 0
NNT
55.4
55.4
55.39 55.39 55.39 200 0 0 0
NO1
5.0
5.0
4.96 5.03 4.96 2,600 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
6.7
6.7
6.50 6.90 6.50 1,997,600 40,000 243,100 -1.3
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
4.7
4.7
4.60 4.70 4.50 20,500 500 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
22.9
22.9
22.70 22.90 22.50 312,600 0 0 0
NTC
136
136
136 136.30 135 13,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
53.1
53.1
53.08 53.08 53.08 12,000 12,000 0 0.7
NTL
15.4
15.4
15.30 15.50 15.25 109,400 0 0 0
NTP
50.7
50.7
51 51.10 50.70 28,000 0 400 0.0
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
14.6
14.6
14 14.90 14 1,375,900 47,200 0 0.7
NVL
12.6
12.6
12.91 12.91 12.56 7,580,000 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.9
7.9
7.85 7.85 7.85 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.5
3.5
4.40 4.40 3.50 28,600 0 0 0
OCB
11.0
11.0
10.83 11.22 10.74 8,835,100 0 0 0
OCH
7.3
7.3
7.50 7.50 7.30 62,600 0 0 0
ODE
46.5
46.5
46.20 46.50 46.10 16,500 0 0 0
OGC
2.8
2.8
2.92 2.92 2.80 273,200 0 0 0
OIL
13.0
13.0
13.16 13.26 12.77 982,900 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 4,100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.2
20.2
20.22 20.22 20.22 0 0 0 0
ORS
13.7
13.7
13.80 13.95 13.50 6,785,800 0 0 0
PAC
19.2
19.2
19.20 19.20 18.80 158,700 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PAN
23.0
23.0
22.70 23.30 22.70 532,300 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 7,200 0 0 0
PAT
60.9
60.9
60.87 60.87 60.87 0 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 41,300 0 0 0
PBP
11.2
11.2
10.32 11.15 10.32 500 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
22
22
21.70 22.15 21.35 4,887,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
27
27
24.50 27.50 24.50 2,600 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3.3
3.3
3.20 3.30 3.20 3,000 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.5
18.5
18.69 18.69 18.50 79,500 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
9.10 10.10 9.10 1,500 0 0 0
PDB
18.4
18.4
17.95 18.51 16.92 17,600 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
98.7
98.7
96.15 98.99 96.06 1,200 0 0 0
PDR
14.8
14.8
14.65 14.80 14.50 4,729,900 0 0 0
PDV
9.1
9.1
9.06 9.10 9.06 15,800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.50 5,200 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
48.5
48.5
50 50 48.10 503,600 0 0 0
PFL
2
2
2 2.10 2 57,300 0 0 0
PGB
11.2
11.2
11 11.50 11 135,500 0 0 0
PGC
12.2
12.2
12.15 12.50 12.15 18,800 0 0 0
PGD
21.4
21.4
21.46 21.46 21.41 2,200 0 0 0
PGI
18
18
18 18 18 0 0 0 0
PGN
7
7
7.20 7.20 7 5,200 0 500 0.0
PGS
50.9
50.9
50.90 50.90 50.90 200 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.6
20.6
20.81 20.81 20.06 1,900 0 0 0
PHC
4.1
4.1
4.12 4.14 4.02 3,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.8
61.8
61.80 61.80 61.80 100 0 0 0
PHP
38.0
38.0
37.72 38.51 37.72 128,800 0 0 0
PHR
33.6
33.6
34.51 34.51 33.65 539,200 0 0 0
PHS
9.6
9.6
9.60 9.60 9.50 59,200 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.8
13.8
14.21 14.21 13.84 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 500 0 0 0
PIT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
PIV
6.7
6.7
6.70 6.80 6.60 95,700 0 0 0
PJC
30
30
30 30 30 200 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
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PLC
20.3
20.3
20.70 20.70 20.30 98,100 0 5,000 -0.1
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
4.1
4.1
4.17 4.17 4 62,000 0 0 0
PLX
36.0
36.0
36.44 36.49 35.72 907,100 0 0 0
PMB
9.9
9.9
9.72 9.90 9.72 1,800 0 0 0
PMC
128.0
128.0
127.00 127.99 127.00 500 0 200 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
28.99 28.99 28.99 0 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
64.1
64.1
65 65 63.80 804,500 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
14.3
14.3
14.50 14.50 14.30 11,500 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 0 0 0 0
POV
6.8
6.8
6.90 6.90 6.70 6,500 0 0 0
POW
14.5
14.5
14.15 14.60 14.10 22,141,900 0 0 0
PPC
9.7
9.7
9.63 9.69 9.63 24,000 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.1
25.1
25.24 25.24 25.14 3,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.4
15.4
15.40 15.50 15.30 474,000 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
10.30 10.80 10.30 200 0 0 0
PRE
26.9
26.9
26.97 26.97 26.87 1,900 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PRT
8.7
8.7
8.60 8.70 8.50 10,600 0 0 0
PSB
5.4
5.4
5.40 5.40 5.20 16,900 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 5,800 0 0 0
PSD
13.1
13.1
13 13.15 12.92 14,700 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 2,900 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
9.10 9.20 9.10 236,400 0 0 0
PSL
8.5
8.5
8.50 8.50 8.50 1,100 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 7,100 0 0 0
PTB
35.7
35.7
35.60 36.04 35.36 42,200 0 0 0
PTC
6.3
6.3
6.26 6.32 6.25 3,300 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
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PTL
2.6
2.6
2.54 2.55 2.52 58,000 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 8.70 200 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.3
5.3
5.50 5.50 5.20 3,000 0 0 0
PTX
20.7
20.7
20.70 20.70 20.70 200 0 0 0
PV2
2
2
2 2 1.90 72,200 0 0 0
PVB
24.3
24.3
24.40 24.70 24.30 32,200 0 1,100 0.0
PVC
12.8
12.8
13.50 13.50 12.80 645,000 0 0 0
PVD
18.9
18.9
19.35 19.44 18.90 2,390,000 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
5.90 6 5.90 48,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
65.4
65.4
65.88 65.88 64.91 32,200 0 0 0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19
19
19 19 19 4,700 0 0 0
PVO
6
6
5.90 6 5.90 18,000 0 0 0
PVP
17.3
17.3
17.55 17.65 17.22 608,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.7
31.7
31.42 32.33 31.42 1,078,900 10,700 348,500 -12.9
PVT
19.8
19.8
20.20 20.25 19.75 1,267,700 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
6.3
6.3
6.30 6.30 6.10 24,100 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
12.50 12.50 12.40 3,800 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
21.6
21.6
21.60 21.60 21.60 100 0 0 0
QCG
12.4
12.4
12.50 12.60 12.40 67,000 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
32.5
32.5
30.90 32.50 30.90 5,300 0 0 0
QNS
47.9
47.9
47.46 48.05 47.46 248,500 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 100 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 0 0 0 0
QSP
23.1
23.1
23.10 23.10 23.10 1,000 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 100 0 0 0
QTP
11.5
11.5
11.70 11.70 11.50 259,600 0 0 0
RAL
81.0
81.0
81.00 81.00 81.00 500 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
11.5
11.5
11.50 11.50 11.50 10,000 0 0 0
REE
49.9
49.9
50.40 50.40 49.85 423,800 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
26.2
26.2
26.63 26.63 26.16 400 0 0 0
RYG
8.7
8.7
8.74 8.74 8.37 268,200 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.9
32.9
32.90 32.90 32.90 300 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
8.8
8.8
8.70 8.80 8.60 8,400 0 0 0
SAB
45.5
45.5
44.86 45.80 44.86 642,500 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
57.5
57.5
55 57.50 55 2,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
6.03 6.24 6.03 186,400 0 0 0
SAS
34.7
34.7
33.85 34.83 33.85 39,100 0 0 0
SAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 1,900 0 0 0
SBA
26.9
26.9
26.30 26.90 26.30 33,800 0 0 0
SBB
20.5
20.5
20.29 20.49 20.00 1,200 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 600 0 0 0
SBG
12.6
12.6
12.80 12.80 12.40 192,000 0 0 0
SBH
38.9
38.9
38.90 38.90 38.90 200 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 4,900 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.5
4.5
4.60 4.70 4.50 299,000 0 0 0
SBT
21.4
21.4
21.45 21.45 21.20 408,900 0 0 0
SBV
6.4
6.4
6.44 6.44 5.98 3,800 0 0 0
SC5
16.2
16.2
15.35 16.20 15.35 1,900 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
64.7
64.7
64.40 64.80 64.30 31,400 0 0 0
SCI
11.7
11.7
11.70 11.70 11.70 2,200 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 20,000 0 0 0
SCL
17.7
17.7
18.10 18.10 17.70 1,100 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.17 5.17 5.05 932,500 0 0 0
SCS
46.9
46.9
46.86 47.01 46.58 75,100 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 100 0 0 0
SD3
9.1
9.1
8.80 9.10 8.80 7,400 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
10.7
10.7
10.90 10.90 10.70 10,500 0 0 0
SDA
2.2
2.2
2.40 2.40 2 70,100 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
9.3
9.3
9.30 9.30 9.30 200 0 0 0
SDK
8.6
8.6
8.62 8.62 8.62 0 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 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 1,000 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
45.7
45.7
44.88 45.67 44.78 1,000 0 0 0
SEB
40.1
40.1
40.15 40.15 40.15 100 0 0 0
SED
15.9
15.9
15.90 15.90 15.90 10,000 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 400 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
23.8
23.8
23.80 23.80 23.80 0 0 0 0
SGB
13.1
13.1
12.70 13.20 12.50 24,200 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 4,000 200 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 53.70 53 10,400 0 0 0
SGP
22.6
22.6
22.70 22.90 22.50 26,500 0 0 0
SGR
10.7
10.7
10.63 10.79 10.50 72,500 0 0 0
SGS
12.8
12.8
12.75 13.85 12.75 700 0 0 0
SGT
14.9
14.9
14.30 14.90 14.30 3,500 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 400 0 0 0
SHB
13.7
13.7
13.65 13.70 13.55 36,595,800 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
7.3
7.3
6.70 7.30 6.60 16,700 0 0 0
SHI
14.3
14.3
14.05 14.30 14 101,600 0 0 0
SHN
4
4
3.90 4 3.70 121,900 0 0 0
SHP
33.3
33.3
33.25 33.35 33 2,500 0 0 0
SHS
17.5
17.5
17.48 17.77 17.38 4,432,800 87,900 58,100 0.5
SID
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
50.2
50.2
50.20 50.30 49.95 40,500 0 0 0
SIV
38
38
38 38 38 0 0 0 0
SJ1
16.4
16.4
15 16.40 15 4,700 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 43,900 0 0 0
SJE
12.9
12.9
12.80 12.90 12.60 14,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
29.1
29.1
27 29.10 27 600 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
48
48
48.95 48.95 47.20 7,900 0 0 0
SKG
8.4
8.4
8.40 8.40 8.32 38,500 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 1,500 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.1
149.1
149.10 149.10 149.10 300 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.7
38.7
38.75 38.75 38.60 1,300 0 0 0
SMC
10.3
10.3
10.50 10.55 10.30 309,900 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SMT
10.2
10.2
10.20 10.20 9.30 20,700 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 26.33 26.33 100 0 0 0
SP2
24
24
24 24 24 1,500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.2
8.2
8.16 8.16 8.16 0 0 0 0
SPV
35
35
34.50 35 34.50 14,700 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.6
1.6
1.70 1.70 1.60 300 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
7.3
7.3
7.45 7.45 7.06 48,800 0 0 0
SSB
15.2
15.2
15.10 15.20 15 2,238,400 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SSG
7.2
7.2
6.80 7.40 6.80 700 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.2
21.2
21.42 21.46 21.18 10,261,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3
3
3.04 3.07 2.99 52,200 0 0 0
STB
72.2
72.2
71.20 73.30 71.20 6,085,200 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 3,900 0 0 0
STD
6
6
6 6 6 0 0 0 0
STG
27.8
27.8
27.75 27.75 27.75 0 0 0 0
STH
20.6
20.6
20.60 20.80 20.50 149,000 0 0 0
STK
9.4
9.4
9.86 9.86 9.36 40,700 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
16.3
16.3
16.38 16.38 16.24 9,100 0 0 0
SVD
4.3
4.3
4.20 4.32 4.06 27,600 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
2.70 2.70 2.30 411,400 0 0 0
SVT
9.7
9.7
9.67 9.67 9.67 200 0 0 0
SWC
25
25
25.70 25.70 24.10 1,600 0 0 0
SZB
38.8
38.8
38.83 38.83 38.83 1,300 0 0 0
SZC
21.2
21.2
21.34 21.34 21.15 152,700 0 0 0
SZE
6.7
6.7
7.04 7.13 6.66 12,400 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.8
26.8
27.00 27.00 26.80 48,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.00 10.00 9.82 2,200 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
26.90 26.90 26.25 101,400 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 0 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
33.4
33.4
32.70 33.50 32.45 20,973,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.0
13.0
13.32 13.32 13 1,962,200 0 0 0
TCI
10.4
10.4
10.70 10.70 10.40 31,100 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
30.1
30.1
30.30 30.30 30.05 7,200 0 0 0
TCM
20.2
20.2
20 20.20 20 950,600 0 0 0
TCO
11.2
11.2
11 11.20 10.30 411,100 0 0 0
TCR
2.4
2.4
2.29 2.40 2.29 2,500 0 0 0
TCT
18.8
18.8
18.80 18.80 18.80 100 0 0 0
TCW
29.6
29.6
29.60 29.90 29.60 2,600 0 0 0
TCX
45
45
44.50 46.30 44.30 2,800,800 0 0 0
TD6
6.8
6.8
6.90 7 6.80 53,700 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
9.6
9.6
9.55 9.69 9.55 40,500 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 5,100 0 0 0
TDG
2.4
2.4
2.41 2.41 2.38 21,700 0 0 0
TDH
3.7
3.7
3.72 3.76 3.63 154,000 0 0 0
TDM
55.4
55.4
55.49 55.88 55.40 42,300 0 0 0
TDP
26.4
26.4
26.27 26.36 25.27 151,700 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 17,300 0 0 0
TDW
44.5
44.5
44.50 44.50 44.50 0 0 0 0
TED
58.5
58.5
58.52 58.52 58.52 200 0 0 0
TEG
6.0
6.0
6.01 6.01 5.96 13,800 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
4.8
4.8
5.40 5.40 4.80 600 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
172
172
178 178 161 29,700 200 200 0.0
THG
35.5
35.5
35.60 35.60 35 16,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 37,000 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.4
9.4
9.50 9.50 9.40 1,900 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 6,900 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
18.8
18.8
19.18 19.27 17.95 14,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.3
6.3
6.30 6.40 6.30 166,000 0 0 0
TIN
124.8
124.8
125 126 122 15,600 0 0 0
TIP
16.8
16.8
16.76 16.76 16.72 29,000 0 0 0
TIS
4.7
4.7
4.60 4.70 4.50 13,800 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.4
9.4
9.20 9.50 9.20 2,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.15 12.15 12.15 1,800 0 0 0
TL4
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TLD
8.5
8.5
8.56 8.58 8.52 164,800 0 0 0
TLG
48.5
48.5
48.44 48.69 48.00 29,100 0 0 0
TLH
4.4
4.4
4.48 4.48 4.37 104,500 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 300 0 0 0
TMB
51.4
51.4
51.50 51.50 51 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
44.1
44.1
43.99 44.08 43.99 200 0 0 0
TMS
35.3
35.3
35.32 35.32 35.32 100 0 0 0
TMT
11.7
11.7
11.65 11.85 11.60 20,500 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TN1
13.0
13.0
12.98 12.98 12.98 100 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
30.0
30.0
30.00 30.00 30.00 100 0 0 0
TNG
18.7
18.7
18.51 19.17 18.51 1,242,900 103,200 116,100 -0.3
TNH
8.8
8.8
8.80 8.89 8.78 178,200 0 0 0
TNI
4.8
4.8
4.77 4.79 4.62 6,200 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.4
11.4
11 11.75 10.60 7,600 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
171.9
171.9
169.77 172.45 169.67 3,000 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 200 200 0 0.0
TOW
31
31
31 31 31 0 0 0 0
TPB
13.4
13.4
13.47 13.64 13.43 5,236,700 0 0 0
TPC
7.8
7.8
7.78 7.78 7.78 200 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
37.9
37.9
37.93 37.98 37.93 8,200 0 0 0
TRC
18.1
18.1
18.14 18.14 17.93 42,200 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 12.20 11.50 5,000 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 5,200 0 0 0
TSA
15.3
15.3
15.20 15.30 15.20 59,900 0 0 0
TSB
19
19
19 19 19 900 0 0 0
TSC
2.3
2.3
2.24 2.30 2.24 87,900 0 0 0
TSD
3.1
3.1
3.10 3.30 3.10 5,100 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
9.6
9.6
9.70 10.20 9.60 16,400 0 0 0
TTA
11.7
11.7
11.25 11.85 11.25 521,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.50 8.90 8.50 1,100 0 0 0
TTD
97.9
97.9
97.48 97.88 97.48 3,300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.11 2.14 2.10 720,700 0 0 0
TTG
12.6
12.6
12.70 13.90 12.50 8,400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 132,300 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
14
14
14.30 14.80 13.90 43,200 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.7
32.7
33 33 32.70 900 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
20.8
20.8
21.05 21.05 20.68 31,300 0 0 0
TV2
28.3
28.3
28.55 28.60 28.20 200,500 0 0 0
TV3
15.7
15.7
15.95 15.95 15.66 1,200 0 0 0
TV4
13.4
13.4
12.90 13.50 12.90 61,500 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
7.2
7.2
7.54 7.54 7.24 36,100 0 0 0
TVC
10.5
10.5
10.40 10.90 10.40 1,959,000 0 0 0
TVD
9.1
9.1
9.10 9.10 9 20,900 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
11.2
11.2
10.73 11.51 10.73 1,706,300 0 0 0
TVS
14.3
14.3
14.72 14.72 14.21 2,151,600 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 16.80 16.60 6,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3 3 2.60 76,500 0 0 0
UDJ
6.5
6.5
6.32 6.51 6.22 18,700 0 0 0
UDL
34.3
34.3
34.28 34.28 34.19 300 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
61.7
61.7
61.70 61.70 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
7.1
7.1
7.20 7.30 7 2,000 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 100 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
11.4
11.4
11.10 11.55 11.10 2,754,000 0 0 0
VAF
22.4
22.4
22.42 22.42 22.42 100 0 0 0
VAV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
VBB
12.6
12.6
12.73 12.73 12.27 79,800 0 0 0
VBC
18.6
18.6
18.74 18.74 18.56 1,200 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 5.60 400 0 0 0
VC1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VC2
4.3
4.3
4.30 4.40 4.30 75,700 0 0 0
VC3
24.6
24.6
24.74 24.84 24.47 1,755,700 33,000 18,000 0.4
VC6
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VC7
8.4
8.4
8.10 8.40 8 133,100 0 100 0.0
VC9
4.7
4.7
4.50 4.70 4.50 9,600 0 0 0
VCA
6.4
6.4
6.08 6.40 6.08 2,400 0 0 0
VCB
60.3
60.3
60.60 60.79 60.30 3,093,500 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.1
293.1
293.10 293.10 293.10 100 0 0 0
VCG
17.4
17.4
17.50 17.55 17.37 1,526,100 0 0 0
VCI
24.1
24.1
24.15 24.50 24.05 3,025,200 0 0 0
VCK
33.0
33.0
33 33 32.70 2,157,100 0 0 0
VCM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCP
23.5
23.5
23.80 23.90 23.50 2,100 0 0 0
VCR
46
46
43.90 46 43.90 3,700 0 0 0
VCS
36.1
36.1
35.90 36.20 35.80 12,700 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
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VDL
11.5
11.5
11.50 11.50 11.50 0 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
14.1
14.1
14.40 14.50 14.10 596,000 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 2,400 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
3.40 3.40 2.90 1,600 0 0 0
VEA
35
35
35.20 35.30 35 161,700 0 0 0
VEC
24
24
22.50 24.40 22.50 1,200 0 0 0
VEF
88
88
88.10 88.50 88 1,300 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.7
46.7
46.75 46.75 46.20 3,300 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.3
10.3
10.30 10.30 10.20 170,200 0 0 0
VGC
39.5
39.5
39.84 39.89 39.42 149,200 0 0 0
VGG
38.4
38.4
38.70 38.70 38.40 1,000 0 0 0
VGI
84.1
84.1
83.69 84.85 83.60 176,200 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.8
26.8
26.90 27 26.70 15,000 0 0 0
VGR
99.3
99.3
117.41 134.04 99.31 87,200 0 0 0
VGS
20.9
20.9
21.10 21.20 20.90 110,600 0 0 0
VGT
11.3
11.3
11.02 11.31 11.02 637,100 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 1,500 0 0 0
VHC
61.1
61.1
58.40 61.10 58.40 921,200 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.2
3.2
3.30 3.40 3.10 360,400 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 1.60 127,700 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
13 13 13 10,000 0 0 0
VHM
75.4
75.4
77.04 77.09 74.44 4,579,200 0 0 0
VIB
14.6
14.6
14.66 14.70 14.57 5,190,400 0 0 0
VIC
225
225
230.50 232 221.10 3,049,700 0 0 0
VID
4.7
4.7
4.65 4.66 4.65 800 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.8
15.8
15.70 15.80 15.70 10,600 0 0 0
VIG
4.5
4.5
4.40 4.60 4.40 163,500 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 800 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.5
10.5
10.59 10.59 10.50 133,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.7
25.7
25.61 25.81 24.81 44,100 0 0 0
VIW
26.3
26.3
27.70 27.70 25.90 422,300 0 0 0
VIX
15.9
15.9
16.19 16.29 15.90 18,520,900 0 0 0
VJC
139.4
139.4
136.50 139.90 136.30 965,800 0 0 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
8.9
8.9
8.90 8.90 8.26 7,200 0 0 0
VLB
46.7
46.7
46.84 47.03 46.55 26,200 0 0 0
VLC
12.4
12.4
12.40 12.50 12.40 48,200 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.1
15.1
15.10 15.10 15.10 500 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 1,000 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.4
13.4
14.40 14.40 13.44 5,200 0 0 0
VNB
14
14
14.10 14.30 14 9,600 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 5,800 0 0 0
VND
17.4
17.4
17.50 17.75 17.30 11,408,500 0 0 0
VNE
2.9
2.9
2.97 3 2.75 467,300 0 0 0
VNF
13.5
13.5
13.54 13.54 13.54 200 0 0 0
VNG
6.6
6.6
6.60 6.60 6.16 1,000 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
18.7
18.7
18.60 18.70 18.60 11,600 0 0 0
VNM
56.5
56.5
56.64 56.74 56.35 1,803,300 0 0 0
VNP
17.7
17.7
18.48 18.48 17.71 17,700 0 0 0
VNR
17.9
17.9
17.92 18.01 17.92 29,500 0 0 0
VNS
7.9
7.9
7.80 7.93 7.70 4,600 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
3.4
3.4
3.40 3.40 3.40 60,000 0 0 0
VNZ
389
389
379.90 395 379.90 6,300 0 0 0
VOS
11.4
11.4
11.33 11.42 11.19 334,900 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.0
26.0
25.78 26.17 25.78 5,889,800 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.1
22.1
21.80 22.10 21.80 400 0 0 0
VPG
2.7
2.7
2.68 2.72 2.68 178,800 0 0 0
VPH
3.6
3.6
3.58 3.58 3.58 2,600 0 0 0
VPI
56.5
56.5
55.91 57.27 55.91 1,188,300 0 0 0
VPL
87.9
87.9
89.60 89.60 87.70 605,100 0 0 0
VPR
7.3
7.3
7.17 7.26 7.17 5,600 0 0 0
VPS
8.1
8.1
7.92 8.10 7.92 2,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.9
27.9
27.20 28.10 27.10 1,677,700 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.0
12.0
11.90 11.95 11.45 6,800 0 0 0
VRE
28.6
28.6
29.46 29.46 28.39 4,978,900 0 0 0
VRG
14.1
14.1
14.10 14.30 14.10 4,600 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
18.5
18.5
18.95 18.95 18.50 1,880,800 0 0 0
VSE
7.2
7.2
7.49 7.49 7.20 2,600 0 0 0
VSF
25.6
25.6
25.70 25.70 25.50 27,500 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 40.73 10,900 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 600 0 0 0
VSM
16
16
16 16 16 0 0 0 0
VSN
12.4
12.4
12.80 12.80 12.30 2,500 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
12.08 12.08 12.08 200 0 0 0
VTC
11.1
11.1
10.86 11.51 10.86 2,300 0 0 0
VTD
4.7
4.7
4.70 4.80 4.60 242,900 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 3.60 500 0 0 0
VTK
39.3
39.3
40.01 40.01 39.26 5,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.65 10.65 10.45 110,800 0 0 0
VTP
53.9
53.9
53.85 54.53 53.60 173,800 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
11
11
11.50 11.50 11 5,500 0 0 0
VTV
13.5
13.5
13.40 13.80 13.30 12,300 0 300 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 961,500 0 400 0.0
VUA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
84.7
84.7
87.90 87.90 83.80 116,100 0 0 0
VW3
9.5
9.5
9.50 9.50 9.30 4,800 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 500 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
55
56 56 53 500 0 0 0
WSS
6.7
6.7
6.60 6.70 6.50 62,600 0 0 0
WTC
8.7
8.7
8.74 8.74 8.74 600 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 0 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
9.90 10 9.90 13,200 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
16.2
16.2
16.20 16.20 16.20 400 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.97 9.97 9.97 400 0 0 0
YEG
9.6
9.6
9.02 9.55 9 2,941,000 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
319.4
319.4
320.01 321.51 311.70 29,100,554 599,301 2,107,700 -24.3
128.7
128.7
127.61 128.74 127.44 24,966,461 369,011 257,270 -2.5
2,004.6
2,004.6
2,013.14 2,015.06 1,999.93 184,978,500 17,969,490 34,621,576 -872.3
1,863.1
1,863.1
1,878.71 1,880.16 1,856.30 461,350,800 32,575,460 62,133,509 -1,080.5

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