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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/06/2026

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 26/06/2026

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
28.26 28.26 27.88 400 0 0 0
AAA
7.1
7.1
7.12 7.14 7.03 627,900 6,900 84,400 -0.6
AAH
2.6
2.6
2.80 2.80 2.40 1,261,900 0 0 0
AAM
6.2
6.2
6.28 6.28 6.23 7,900 0 0 0
AAN
22.3
22.3
22.10 22.25 22 537,500 0 0 0
AAS
8.2
8.2
8.30 8.40 8.20 284,400 0 0 0
AAT
2.8
2.8
2.73 2.80 2.73 6,100 0 700 0.0
AAV
6.5
6.5
6.50 6.50 6.40 338,600 200 0 0.0
ABB
15.7
15.7
15.83 15.83 15.48 1,058,800 1,000 0 0.0
ABC
10
10
10 10.10 10 2,300 0 0 0
ABI
19.4
19.4
19.40 19.40 19.20 34,500 0 20,000 -0.4
ABR
11.7
11.7
11.25 11.65 11.15 3,100 0 2,400 0.0
ABS
3.0
3.0
3.03 3.03 2.95 89,100 0 0 0
ABT
55.6
55.6
54 55.60 53.90 13,700 1,100 0 0.1
ABW
12.2
12.2
12.10 12.20 11.80 292,400 0 0 0
ACB
22.6
22.6
22.35 22.65 22.35 10,774,200 3,266,900 264,400 67.4
ACC
12.3
12.3
12.05 12.35 12.05 7,000 0 0 0
ACE
37.3
37.3
37.28 37.28 37.28 0 0 0 0
ACG
32.7
32.7
33.50 33.50 32.60 8,900 0 0 0
ACL
12.6
12.6
12.55 13 12.55 1,500 0 0 0
ACM
0.5
0.5
0.50 0.60 0.40 340,300 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ACV
43.7
43.7
43.90 44 43.60 246,200 5,600 1,300 0.2
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.7
8.7
8.40 8.70 8.40 1,500 0 0 0
ADP
22.9
22.9
22.90 22.90 22.90 900 0 0 0
ADS
8.3
8.3
8.22 8.26 8.18 90,400 0 0 0
AFX
10.2
10.2
10.10 10.15 9.95 87,600 0 0 0
AG1
10.8
10.8
10.80 10.90 10.80 19,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.59 10.68 10.50 185,300 0 0 0
AGM
2.1
2.1
2.20 2.20 2 31,800 0 0 0
AGP
35.1
35.1
34.80 35.10 34 6,200 0 0 0
AGR
13.5
13.5
13.58 13.77 13.49 271,700 400 6,700 -0.1
AGX
217.1
217.1
217.09 217.09 217.09 0 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
44.8
44.8
44.78 44.78 44.52 55,200 41,700 0 2.2
ALC
22.9
22.9
23 23.10 22.80 17,300 2,000 0 0.0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.9
6.9
6.80 6.90 6.80 1,300 0 0 0
AMC
12.5
12.5
12.49 12.49 12.49 300 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 2,700 0 0 0
AMP
15.4
15.4
15.40 15.40 15.40 5,000 0 0 0
AMS
7.0
7.0
7.20 7.20 6.72 100,300 0 0 0
AMV
1.5
1.5
1.50 1.50 1.40 108,500 0 0 0
ANI
16
16
16 16 16 0 0 0 0
ANT
25.7
25.7
25.55 25.75 25.50 8,200 0 0 0
ANV
22.0
22.0
22.40 22.45 21.95 353,800 2,000 76,700 -1.7
APC
6
6
6 6 6 0 0 0 0
APF
47.7
47.7
47.80 48.10 45.60 264,900 0 0 0
APG
5.0
5.0
5.10 5.15 4.98 461,000 7,500 12,100 0.0
APH
5.5
5.5
5.50 5.52 5.48 57,100 0 0 0
API
5.9
5.9
5.90 6.10 5.80 168,900 4,000 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 4.10 400 0 0 0
APS
6.6
6.6
6.60 6.70 6.60 81,200 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
17.0
17.0
16.50 16.95 16.50 1,200 0 0 0
ASM
5.9
5.9
5.88 5.91 5.87 409,400 19,700 900 0.1
ASP
8.3
8.3
7.55 8.34 7.55 566,500 4,600 8,200 0.0
AST
60.8
60.8
60 60.83 60 2,900 2,000 400 0.1
ATA
0.5
0.5
0.40 0.50 0.40 6,300 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41.1
41.1
41.12 41.12 41.12 100 0 0 0
AVG
9
9
9 9.10 8.90 30,600 0 300 0.0
BAB
11.9
11.9
12 12 11.50 25,200 200 100 0.0
BAF
29.6
29.6
29.70 29.75 29.45 1,410,600 35,200 452,900 -12.3
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
8.8
8.8
8.65 8.75 8.65 1,900 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
10.8
10.8
11.51 11.51 10.84 2,600 0 0 0
BCA
21
21
21 21.10 20.80 20,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 7 13,800 0 0 0
BCE
8.5
8.5
8.78 8.78 8.51 2,600 0 100 0.0
BCF
34.4
34.4
36.93 36.93 34.38 300 0 0 0
BCM
52.3
52.3
52.60 53 52.30 179,900 9,300 6,300 0.2
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
33.2
33.2
33.31 33.31 33.22 1,000 0 0 0
BDT
9.3
9.3
9.30 9.30 9.20 16,000 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
21.2
21.2
24.80 28.60 21.20 11,100 0 0 0
BFC
52.7
52.7
52.78 52.78 51.75 30,900 2,700 2,500 0.0
BGE
2.9
2.9
2.90 2.90 2.70 1,077,000 0 0 0
BGW
16
16
16 16 16 300 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
18.7
18.7
18.70 18.70 18.70 100 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
27.70 28.42 27.70 200 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
21.9
21.9
21.87 22.10 21.77 50,700 1,200 39,700 -0.9
BID
38.6
38.6
38.81 38.95 38.58 3,299,800 408,300 805,100 -16.6
BIG
4.9
4.9
4.90 5 4.70 446,200 300 0 0.0
BIO
12
12
12.20 12.20 12 1,100 0 0 0
BKC
15.4
15.4
15.47 15.47 15.23 5,600 0 0 0
BKG
2.4
2.4
2.54 2.60 2.42 757,400 0 0 0
BLF
2.5
2.5
2.60 2.60 2.50 9,200 0 0 0
BLI
8.2
8.2
8.10 8.20 8.10 3,500 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21
21
21 21 21 0 0 0 0
BMC
12.5
12.5
12.50 12.85 12.45 6,000 0 0 0
BMD
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.90 13.94 13.66 210,700 600 40,000 -0.6
BMJ
13.5
13.5
13.90 13.90 13.20 2,300 0 500 0.0
BMK
14
14
14 14 14 0 0 0 0
BMP
153
153
150 154 149.50 362,000 221,200 30,300 29.0
BMS
14
14
13.70 14.10 13.70 103,400 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
4.6
4.6
4.60 4.70 4.60 370,800 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.60 131,900 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
15.5
15.5
15.50 15.50 15.50 200 0 0 0
BRC
11.0
11.0
10.97 10.97 10.97 100 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
20.9
20.9
22.95 22.95 20.88 900 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 10,100 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
17
17
17 17 16.50 300 0 0 0
BSI
34.3
34.3
34.70 34.70 34.05 342,900 9,500 65,800 -1.9
BSL
12.8
12.8
12.30 12.80 12.30 300 0 0 0
BSP
10.7
10.7
10.10 10.70 10 8,000 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
24.0
24.0
24.42 24.62 23.98 5,812,700 89,300 613,800 -12.8
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
19.4
19.4
19.72 19.72 19.36 1,300 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.74 7.74 7.69 20,700 0 0 0
BTS
5.1
5.1
5 5.10 5 1,100 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
74.5
74.5
67.28 74.50 67.28 700 0 0 0
BVB
13.8
13.8
14 14.20 13.60 2,461,300 3,500 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 13,500 0 0 0
BVH
63.4
63.4
63.20 64.10 63.10 326,900 56,000 56,500 0.0
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26
26
26.10 26.30 25.90 100,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.7
43.7
43.59 44.81 43.05 111,800 71,500 23,200 2.2
BWS
33.1
33.1
33.10 33.10 33.10 17,000 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
14.70 14.95 14.70 8,700 0 0 0
C47
9.4
9.4
9.30 9.35 9.20 8,900 0 0 0
C4G
6.5
6.5
6.70 6.70 6.50 144,300 0 0 0
C69
18.3
18.3
19 19 18.30 933,200 89,300 3,000 1.6
C92
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 300 0 0 0
CAG
6.2
6.2
6.20 6.20 6.20 9,000 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
47.2
47.2
47.50 48 46.70 47,400 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15
15
15.10 15.10 14.80 42,200 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 300 0 0 0
CC1
32.9
32.9
32.86 32.86 32.86 0 0 0 0
CCA
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CCC
7.1
7.1
7.16 7.60 7 5,100 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.0
4.0
4.03 4.03 3.99 123,400 8,000 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 0 0 0 0
CCS
8.3
8.3
7.40 8.30 7.40 1,200 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
19.2
19.2
18.90 19.30 18.70 104,200 5,900 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 28 26 7,200 100 0 0.0
CDO
1.4
1.4
1.50 1.50 1.40 19,100 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
CEN
1.6
1.6
1.70 1.70 1.60 3,300 0 0 0
CEO
14.7
14.7
14.50 14.90 14.50 2,542,700 300 159,500 -2.3
CET
4.7
4.7
4.70 4.70 4.70 1,800 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
3
3 3 3 17,000 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
26.1
26.1
25.87 26.06 25.87 1,400 0 0 0
CHS
11.2
11.2
10.10 11.20 10.10 200 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.70 9.80 9.70 1,000 0 0 0
CID
8
8
8 8 8 200 0 0 0
CIG
6.9
6.9
6.70 7 6.60 12,400 0 0 0
CII
17.1
17.1
17.05 17.25 16.90 6,180,700 23,600 161,500 -2.4
CIP
1.8
1.8
1.80 1.80 1.80 300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.9
53.9
53.98 53.98 53.73 1,200 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
6.9
6.9
6.95 6.95 6.78 25,500 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.4
51.4
51.45 51.45 51.45 100 0 0 0
CLH
20.3
20.3
20 20.30 20 600 0 0 0
CLI
26.1
26.1
26 26.30 25.90 34,600 0 0 0
CLL
27.9
27.9
27.45 27.91 27.45 2,700 100 0 0.0
CLM
52.9
52.9
52.85 52.85 52.85 0 0 0 0
CLW
59
59
63 63 59 231,300 0 0 0
CLX
13.8
13.8
13.93 13.93 13.83 14,900 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.5
18.5
18.41 18.50 18.41 3,100 0 0 0
CMF
380
380
374.90 380 374.90 700 700 0 0.3
CMG
27.2
27.2
27.10 27.20 26.85 89,700 4,600 10,700 -0.2
CMI
0.7
0.7
0.80 0.80 0.70 4,300 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
23.1
23.1
23.30 24 23.10 3,200 100 0 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7
7
7 7.10 7 21,800 0 0 0
CMT
11.9
11.9
11.90 11.90 11.50 1,800 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
5.74 5.74 5.67 65,600 0 300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
29.50 30.90 29.50 2,700 0 0 0
CNG
21.2
21.2
21.50 21.90 21.10 1,300 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
30.6
30.6
30.70 30.70 30.50 21,200 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
6.03 6.03 5.90 306,600 0 0 0
CRE
7.2
7.2
7.26 7.26 7.13 79,000 200 800 0.0
CRV
26.0
26.0
23.30 25.95 23.30 700 0 0 0
CSC
12.5
12.5
12.40 12.50 12 900 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 100 100 0 0.0
CSM
12.7
12.7
12.60 12.70 12.55 76,000 1,000 20,000 -0.2
CST
11
11
11.20 11.20 11 41,100 0 0 0
CSV
23.4
23.4
23.60 23.60 23.10 158,800 0 7,900 -0.2
CT3
6.8
6.8
6.70 6.80 6.70 400 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 300 100 0 0.0
CTD
71.6
71.6
71 71.60 70.90 150,100 63,500 3,900 4.2
CTF
17.2
17.2
17.20 17.20 16.05 273,900 30,800 5,400 0.4
CTG
33.1
33.1
32.99 33.09 32.89 4,005,400 203,400 1,057,600 -28.6
CTI
18.2
18.2
18.36 18.45 18.09 234,400 3,400 800 0.1
CTP
8.9
8.9
9.10 9.30 8.80 77,400 0 0 0
CTR
74.1
74.1
72.89 74.12 71.93 241,700 24,700 44,300 -1.6
CTS
24.9
24.9
25.10 25.60 24.65 2,202,700 79,400 171,600 -2.3
CTT
15.6
15.6
15.60 15.60 15.60 300 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CTX
5.6
5.6
5.70 5.70 5.60 12,200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 317,700 0 0 0
CVT
27.5
27.5
26.20 27.50 24.20 7,800 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.8
11.8
11.78 11.78 11.78 0 0 0 0
D2D
25.8
25.8
26.10 26.10 25.76 23,200 0 100 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.6
14.6
14.60 14.60 14.60 1,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.25 3.38 3.20 13,000 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 100 0 0 0
DBC
18.5
18.5
18.60 18.70 18.50 974,300 0 84,100 -1.6
DBD
51.1
51.1
49.63 51.36 49.63 71,900 20,500 0 1.1
DBM
26.0
26.0
25.97 25.97 25.97 100 0 0 0
DBT
12.8
12.8
12.60 12.80 12.60 98,600 0 0 0
DC1
6.1
6.1
5.60 6.10 5.50 3,800 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
7.1
7.1
7.17 7.19 7.10 100,000 0 900 0.0
DCF
39
39
34 39 34 1,000 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
37.8
37.8
38 38 37.80 331,300 0 0 0
DCM
32.9
32.9
32.90 33.37 32.76 2,208,500 263,300 736,900 -16.5
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.8
0.8
0.70 0.80 0.70 288,700 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 15,500 0 0 0
DCV
156
156
156 156 156 0 0 0 0
DDB
9.5
9.5
9 9.50 9 46,300 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7
7
7 7 7 1,000 0 0 0
DDV
23
23
23.90 23.90 23 627,600 0 40,900 -0.9
DFC
31
31
27.10 31 27.10 800 0 0 0
DFF
0.5
0.5
0.50 0.50 0.40 81,600 0 0 0
DGC
42.6
42.6
43.31 43.31 42.38 931,500 2,100 241,900 -11.4
DGT
3.9
3.9
3.80 3.90 3.80 24,400 0 0 0
DGW
38.2
38.2
38.83 38.88 38.14 672,500 144,400 348,300 -8.0
DHA
47.4
47.4
48.38 48.38 47.25 17,300 100 1,300 -0.1
DHB
10.4
10.4
10.40 11.50 10.40 3,100 0 0 0
DHC
31.9
31.9
32.69 32.69 31.76 288,900 15,000 118,600 -3.4
DHD
27.9
27.9
27.80 27.90 27.80 1,500 0 0 0
DHG
88.9
88.9
88.23 88.89 88.04 7,900 100 0 0.0
DHM
6
6
6.10 6.10 6 3,400 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 4,000 0 0 0
DHT
58.1
58.1
57.91 58.09 57.73 1,000 0 0 0
DIC
0.9
0.9
0.80 1 0.80 149,300 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 1,400 0 0 0
DIG
11.7
11.7
11.70 11.79 11.65 2,353,200 3,200 25,900 -0.3
DIH
7.7
7.7
7.65 7.65 7.57 3,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.2
5.2
5.10 5.20 5 285,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.63 2.60 593,700 0 50,800 -0.1
DLR
12
12
12 12 12 500 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
55.20 55.20 55.20 0 0 0 0
DMN
7
7
7 7 7 100 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 49.00 100 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.6
7.6
7.71 7.71 7.62 300 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.3
19.3
19 19.30 19 600 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
27.6
27.6
26.83 27.56 26.83 1,000 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
61.5
61.5
62.10 62.10 61.50 3,500 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
37.2
37.2
38.25 38.25 37.20 343,700 1,600 0 0.1
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.2
21.2
21.25 21.44 21.16 2,180,300 367,000 41,000 7.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.40 39 38.30 389,800 200 16,300 -0.6
DQC
9.1
9.1
9.30 9.30 9.12 10,100 0 0 0
DRC
11.6
11.6
11.70 11.70 11.55 87,800 0 0 0
DRG
8.3
8.3
8.43 8.43 8.33 700 0 0 0
DRH
2
2
2 2.02 1.99 84,600 0 0 0
DRI
12.3
12.3
12.78 12.78 12.31 665,400 0 0 0
DRL
43.1
43.1
43.03 43.08 42.98 1,500 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DSC
12.8
12.8
13.15 13.15 12.75 9,600 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.6
22.6
22.40 22.70 22.40 582,100 8,400 55,100 -1.1
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.5
14.5
14.60 14.60 14.40 65,500 0 0 0
DSN
37.6
37.6
37.50 37.65 37.50 2,300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
10.6
10.6
10.70 11 10.30 170,900 0 0 0
DTA
3.3
3.3
3.25 3.45 3.25 1,600 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.3
13.3
13.10 13.30 13.10 40,700 0 0 0
DTG
15.8
15.8
15 15.80 15 300 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.8
1.8
1.90 2 1.80 7,000 0 0 0
DTK
11.3
11.3
11.40 11.40 11.30 300 0 0 0
DTL
9.6
9.6
9.60 9.60 9.59 800 0 0 0
DTP
76.5
76.5
76.47 76.47 76.47 1,200 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
0.9
0.9
1 1 0.90 282,700 0 0 0
DVM
6.6
6.6
6.50 6.60 6.40 68,100 0 0 0
DVN
18.9
18.9
19.18 19.18 18.80 128,700 0 0 0
DVP
67.5
67.5
67.85 67.95 67.28 8,600 100 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
12.5
12.5
12.30 12.55 12.30 2,985,300 1,000 2,900 0.0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
12.70 12.90 12.70 59,900 0 0 0
DXS
7.2
7.2
7.28 7.28 7.10 686,300 700 22,400 -0.2
DXV
3.7
3.7
3.73 3.73 3.73 0 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 900 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.2
9.2
8.50 9.20 8.50 300 0 0 0
ECO
23.6
23.6
23.40 23.60 23.30 1,200 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
20.65 20.80 20.45 3,227,800 1,000 122,600 -2.5
EIC
19.9
19.9
19.90 19.90 19.90 1,500 0 0 0
EID
20.4
20.4
20.60 20.70 20.30 14,100 0 100 0.0
EIN
2.1
2.1
2.20 2.20 2.10 1,400 0 0 0
ELC
16.3
16.3
16.13 16.27 15.98 344,100 73,700 300 1.2
EME
29.5
29.5
29.50 29.50 29.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.5
17.5
17.52 17.52 17.52 100 0 0 0
EVE
9.2
9.2
9.18 9.18 9.17 22,900 0 0 0
EVF
13.1
13.1
13.20 13.30 13.10 1,890,900 0 341,100 -4.5
EVG
5.4
5.4
5.43 5.48 5.43 134,300 0 0 0
EVS
5.4
5.4
5.50 5.50 5.30 193,300 0 0 0
F88
77.1
77.1
77.20 77.60 77 90,200 0 16,000 -1.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
62.3
62.3
62.30 62.30 62.30 100 0 0 0
FCM
3.3
3.3
3.25 3.30 3.05 10,900 0 0 0
FCN
11.7
11.7
11.90 11.95 11.70 298,900 16,600 700 0.2
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
18.1
18.1
18.10 18.15 18.10 2,700 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
29.0
29.0
28.99 28.99 28.99 1,300 0 0 0
FIC
18
18
18.50 18.60 18 4,800 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 336,600 0 0 0
FIR
5.0
5.0
5 5.03 4.97 18,400 0 300 0.0
FIT
3.7
3.7
3.78 3.79 3.72 228,100 0 0 0
FMC
35.5
35.5
35.35 35.50 35.30 4,100 0 1,500 -0.1
FOC
63.5
63.5
63.35 63.61 63.01 32,000 5,700 0 0.4
FOX
74.6
74.6
75.10 75.50 74.50 61,800 0 0 0
FPT
64.4
64.4
64.82 64.82 63.91 4,333,200 832,700 1,212,300 -26.8
FRC
25
25
25 25 25 0 0 0 0
FRM
8.6
8.6
8.63 8.63 8.63 200 0 0 0
FRT
118.1
118.1
120.10 120.57 118 505,400 127,900 361,100 -29.0
FSO
8
8
8 8 8 0 0 0 0
FT1
39.0
39.0
38.98 38.98 38.98 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 237,600 0 0 0
FTS
26.4
26.4
26.55 26.80 26.30 1,033,200 27,500 160,200 -3.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
9.90 10 9.90 26,000 0 0 0
GAS
74.8
74.8
75.60 76.28 74.83 618,600 17,000 95,600 -6.1
GCB
5.4
5.4
5.50 6.80 5.20 500 0 0 0
GCF
18.2
18.2
18 18.30 18 7,400 0 0 0
GDA
12.5
12.5
12.55 12.64 12.55 5,300 0 0 0
GDH
10.2
10.2
11.20 11.30 10 22,400 0 0 0
GDT
16.6
16.6
16.50 16.55 16.15 9,700 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
89.5
89.5
89.78 91.47 88.49 947,300 200 15,600 -1.4
GEG
13.7
13.7
13.50 13.70 13.45 278,500 15,900 3,800 0.2
GEL
31.8
31.8
31.90 32.30 31.65 2,187,100 305,100 5,500 9.6
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
30.2
30.2
30 30.45 29.85 7,629,800 494,500 455,500 1.2
GGG
2.6
2.6
2.60 2.60 2.60 600 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26
26
26.45 26.45 26 7,500 100 0 0.0
GIC
12.4
12.4
12.40 12.40 12.40 2,500 0 100 0.0
GIL
11.5
11.5
11.70 11.70 11.50 57,200 3,000 0 0.0
GKM
1.3
1.3
1.50 1.50 1.30 120,100 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
48.67 48.87 48.40 640,300 7,100 281,600 -20.0
GMH
7.5
7.5
7.49 7.49 7.40 1,000 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
1.90 1.90 1.80 52,900 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 0 0 0 0
GSP
10.1
10.1
10 10.09 10 12,700 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.1
32.1
32.80 33.20 32.05 2,752,100 6,200 58,300 -1.7
GVT
77.5
77.5
72.77 77.48 72.77 500 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 9.20 9.20 0 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15
15
15 15 14.75 1,934,900 3,200 15,100 -0.2
HAH
50.8
50.8
50.34 50.82 49.76 693,900 8,000 145,000 -7.2
HAM
42.1
42.1
42.20 42.30 42 4,100 0 0 0
HAN
8.2
8.2
8 8.20 8 800 0 0 0
HAP
6.9
6.9
6.76 6.89 6.70 51,400 0 0 0
HAR
3.2
3.2
3.26 3.27 3.22 30,300 1,100 0 0.0
HAS
9.4
9.4
9.30 9.39 9.30 300 300 0 0.0
HAT
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.5
9.5
9.61 9.67 9.48 81,200 0 0 0
HBC
5
5
4.90 5 4.80 251,100 0 0 0
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
4.4
4.4
4.40 4.40 4.40 400 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
20.8
20.8
21.91 21.91 20.69 2,300 0 0 0
HCD
6.9
6.9
6.90 6.94 6.89 10,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
23.19 23.41 23.15 1,841,600 476,200 60,700 11.2
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
8.9
8.9
9 9 8.90 200 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
20.3
20.3
20.44 20.52 20.20 7,697,500 87,400 2,578,400 -63.2
HDC
14.9
14.9
14.95 15 14.80 666,400 2,000 132,500 -1.9
HDG
20.6
20.6
20.95 21 20.55 1,443,300 201,400 199,300 0.0
HDM
34.0
34.0
34.00 34.00 33.90 700 0 0 0
HDP
25
25
26 26 25 1,200 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 1,000 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 100 0 0 0
HEP
12
12
12.10 12.10 12 1,400 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
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HGM
146.2
146.2
146.16 146.16 146.16 100 0 100 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
77
77
68.30 77 68.30 12,800 0 800 -0.1
HHG
0.7
0.7
0.80 0.80 0.60 375,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.43 13.76 13.43 1,375,800 181,000 66,300 1.7
HHS
11.2
11.2
11.25 11.30 11.10 463,400 0 25,700 -0.3
HHV
10.6
10.6
10.57 10.67 10.57 1,740,700 0 11,700 -0.1
HID
4.2
4.2
4.23 4.23 4.10 246,800 2,600 4,600 0.0
HII
5.7
5.7
5.78 5.78 5.65 76,000 500 0 0.0
HIO
7.8
7.8
7.80 7.80 7.80 500 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 15,000 0 0 0
HKT
14.5
14.5
14.52 14.52 14.42 16,400 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
10.20 10.20 10.10 4,500 0 0 0
HLD
15.1
15.1
14.45 15.13 14.45 700 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
10.65 10.65 10.60 1,500 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
10.50 10.50 10 11,400 0 0 0
HMS
31.5
31.5
33 33 31.50 7,400 0 0 0
HNA
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
9.9
9.9
9.87 9.87 9.87 2,100 1,300 0 0.0
HNF
23
23
23 23 23 200 0 0 0
HNG
7
7
7 7 6.90 462,900 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.6
8.6
8.60 8.70 8.50 504,800 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
4 4 3.90 3,100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.80 33.80 33.60 40,800 0 8,000 -0.3
HPB
20
20
20 20 20 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 300 0 0 0
HPG
23.5
23.5
23.40 23.50 23.35 15,468,600 2,670,000 2,988,400 -7.4
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
16
16
16 16 16 600 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 14,300 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
HPX
4.2
4.2
4.20 4.23 4.17 217,900 0 20,000 -0.1
HQC
2.5
2.5
2.54 2.58 2.52 2,102,100 0 53,300 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39
39
39 39 39 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.65 11.70 11.55 1,413,100 2,900 202,300 -2.3
HSL
7.0
7.0
7.30 7.45 7.02 1,061,100 26,600 9,600 0.1
HSM
6.9
6.9
6.90 6.90 6.90 0 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 6,800 0 0 0
HT1
13.3
13.3
13.24 13.38 13.19 251,700 0 0 0
HTC
38.3
38.3
38.32 38.32 38.32 0 0 0 0
HTE
2.9
2.9
2.80 2.90 2.80 1,300 0 0 0
HTG
33.6
33.6
33.42 33.58 33.38 4,900 0 0 0
HTI
20.2
20.2
20.30 20.30 20.15 7,400 0 0 0
HTL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HTM
10.2
10.2
11.90 11.90 10.20 25,000 0 0 0
HTN
4.7
4.7
4.67 4.77 4.67 112,700 7,300 0 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 200 0 0 0
HTV
12.2
12.2
11.64 12.22 11.64 300 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 2,300 0 0 0
HU4
8.9
8.9
8.39 8.94 8.30 2,100 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 700 0 0 0
HUB
11.3
11.3
11.26 11.26 11.26 500 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HUT
15.3
15.3
15.20 15.30 15.10 707,400 1,200 10,300 -0.1
HVA
3.5
3.5
3.30 3.70 3.30 49,700 0 0 0
HVH
10.2
10.2
10.15 10.20 10.10 108,200 0 0 0
HVN
23
23
23.20 23.20 22.75 414,000 800 0 0.0
HVT
24.1
24.1
24.32 24.42 23.93 20,900 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 700 0 0 0
HWS
14.3
14.3
14.17 14.26 14.17 300 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 2,600 0 0 0
ICF
2.6
2.6
2.50 2.60 2.50 2,200 0 0 0
ICG
15.8
15.8
15.30 15.80 15.10 3,700 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
28.1
28.1
28.00 28.09 28.00 400 0 0 0
ICT
16.5
16.5
16.45 16.49 16.40 9,400 0 0 0
IDC
35.4
35.4
35.87 35.87 35.43 697,400 9,700 67,300 -2.4
IDI
5.6
5.6
5.69 5.75 5.61 106,300 12,200 0 0.1
IDJ
4
4
4.20 4.20 4 365,300 0 14,900 -0.1
IDP
250
250
250 250 250 4,000 0 0 0
IDV
21.7
21.7
21.80 21.80 21.70 2,100 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 200 0 200 0.0
IJC
9.0
9.0
9.03 9.05 8.97 522,100 36,500 4,500 0.3
ILA
7
7
6.90 7 6.90 200 0 0 0
ILB
20.2
20.2
20.28 20.28 20.10 9,500 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
22.2
22.2
22.90 23.70 22.10 5,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
41.4
41.4
42.08 42.08 41.44 11,600 0 2,700 -0.1
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
35.90 35.90 35.90 3,500 0 0 0
IPA
13.3
13.3
13.22 13.30 12.96 17,600 1,900 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 7,400 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 100 0 0 0
IST
37.5
37.5
37.53 37.53 37.53 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.4
10.4
10.64 10.64 10.19 108,400 0 0 0
ITD
13.0
13.0
12.75 13.01 12.54 11,000 0 1,600 0.0
ITQ
2.5
2.5
2.50 2.60 2.50 14,300 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
IVS
6.6
6.6
6.76 6.76 6.56 11,300 2,500 0 0.0
JOS
1.3
1.3
1.30 1.30 1.10 30,100 0 0 0
JVC
3.6
3.6
3.60 3.60 3.55 176,500 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
29.4
29.4
29.50 29.90 29.25 1,166,100 174,900 273,800 -2.9
KCB
10.2
10.2
9.98 10.17 9.79 27,500 0 0 0
KDC
50.1
50.1
50 50.10 49.40 617,600 8,700 3,400 0.3
KDH
19.6
19.6
19.77 19.95 19.59 2,394,400 100 540,400 -11.7
KDM
20.1
20.1
20.10 20.10 20.10 3,700 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 2,700 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.93 4.94 4.91 2,492,400 90,600 6,000 0.4
KHP
9.3
9.3
9.32 9.37 9.23 33,000 0 0 0
KHS
12.4
12.4
12.50 12.50 12.30 7,600 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KHX
19
19
19 19 19 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
KLB
12.9
12.9
12.82 12.97 12.78 1,102,300 265,600 49,700 3.6
KMR
2.5
2.5
2.57 2.57 2.40 13,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
36.80 37.10 36.80 318,000 13,100 2,600 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.7
14.7
14.90 14.90 14.55 509,200 100 3,500 -0.1
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
83.3
83.3
88.60 88.60 81.50 153,800 4,200 1,600 0.2
KSQ
0.9
0.9
0.90 1 0.90 40,000 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
156.8
156.8
152.10 158 151 34,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
18.3
18.3
18.31 18.31 18.31 100 0 0 0
KTS
20.3
20.3
20.40 20.40 18.60 300 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 1.10 246,700 0 0 0
L10
21.4
21.4
21.35 21.35 21.35 3,900 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
21
21
21.50 21.50 20.90 11,900 500 0 0.0
L18
17
17
16.30 17.10 15.90 3,600 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 200 0 0 0
L40
28
28
28 28.30 27.90 60,200 0 0 0
L43
2.2
2.2
2.20 2.20 2.20 100 0 0 0
L45
1.9
1.9
1.80 2 1.80 18,300 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 9.50 100 0 0 0
LAF
20.8
20.8
20.75 20.75 20.75 146,300 0 92,800 -1.9
LAI
9.1
9.1
9.17 9.17 9.08 4,400 0 0 0
LAS
12.7
12.7
13.04 13.04 12.67 209,000 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
16.7
16.7
16.50 16.70 16.30 13,100 0 0 0
LBM
28.3
28.3
28 28.30 27.80 11,300 7,000 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.26 8.38 8.26 323,400 7,600 0 0.1
LCM
0.7
0.7
0.80 0.80 0.70 178,400 0 0 0
LDG
3.4
3.4
3.55 3.70 3.35 1,490,700 77,200 113,600 -0.1
LDP
8.5
8.5
8.40 8.50 8.20 15,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 400 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.13 5.20 5.06 32,300 0 0 0
LHC
47
47
47 47 46 7,800 0 0 0
LHG
25.9
25.9
25.76 25.99 25.71 24,600 0 400 0.0
LIC
29
29
29 29 29 200 0 0 0
LIG
3.8
3.8
3.80 3.80 3.60 26,400 0 0 0
LIX
27.5
27.5
27.40 27.50 27 6,900 100 0 0.0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
21
21
21 21 21 1,200 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 1,100 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.6
5.6
5.30 6.20 5.30 6,400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 65,400 0 0 0
LMI
8.8
8.8
8.82 8.82 8.82 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 1,200 0 0 0
LPB
53
53
56.10 56.20 52.30 5,428,200 944,300 822,700 6.6
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 2,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
33 33 32.60 5,600 0 0 0
LSS
8.2
8.2
8.25 8.25 8.18 46,400 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
21.1
21.1
21 21.10 21 300 0 0 0
MA1
31
31
31 31 31 1,700 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
19.78 19.86 19.74 6,906,000 436,500 1,642,100 -29.8
MBG
2.7
2.7
2.60 2.80 2.60 750,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
18.63 18.72 18.35 2,607,600 81,000 19,600 1.2
MBT
9.4
9.4
8.70 9.40 8.70 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,100 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 2,000 0 0 0
MCH
125.9
125.9
125.24 126.72 125.14 282,700 11,900 2,500 1.2
MCM
28.3
28.3
28.10 28.30 27.90 81,100 0 0 0
MCO
5.8
5.8
5.90 6 5.70 10,100 0 0 0
MCP
28
28
28.10 28.10 27.90 22,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.0
8.0
8.30 8.30 8.02 11,800 0 0 0
MDF
4.7
4.7
4.70 4.70 4.70 500 0 0 0
MDG
37.7
37.7
37.65 37.65 37.65 0 0 0 0
MEC
2.7
2.7
2.40 2.70 2.40 2,400 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
6.1
6.1
6.11 6.11 6.11 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.2
33.2
33.30 33.30 33.20 8,400 0 0 0
MGC
10.9
10.9
11 11 10.90 1,000 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
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MHC
9.0
9.0
8.85 9.14 8.85 10,900 0 0 0
MIC
11.4
11.4
11.60 11.60 11.40 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.44 16.62 16.39 91,300 50,000 51,900 0.0
MKP
28.5
28.5
28.45 28.45 28.45 100 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
16.8
16.8
17.20 17.20 16.80 600 0 0 0
MML
29.2
29.2
29.80 29.80 29.20 22,700 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.80 15.90 15.70 5,100 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 79,200 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 2,700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.13 13.25 13.08 7,266,700 1,389,100 1,124,300 4.2
MSH
33.9
33.9
33.65 33.90 33.65 119,900 71,000 111,000 -1.4
MSN
71.4
71.4
71.40 71.50 70.90 1,949,700 330,300 629,200 -21.3
MSR
38.3
38.3
38.78 38.78 37.90 622,400 0 0 0
MST
8.8
8.8
8.60 8.80 8.60 1,434,200 0 0 0
MTA
11.8
11.8
12.08 12.08 11.68 9,500 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 0 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 600 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
12.8
12.8
13.23 13.23 12.66 16,000 0 0 0
MVN
57.6
57.6
58 58.50 54.70 2,500 0 0 0
MWG
76.3
76.3
74.92 76.28 74.34 4,859,300 623,100 735,200 -8.0
NAB
13.1
13.1
13.15 13.20 12.80 2,099,600 135,800 304,300 -2.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.1
50.1
50.10 50.30 49.95 490,100 1,700 3,700 -0.1
NAG
7.2
7.2
7.28 7.28 7.09 25,100 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 1,000 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
17.8
17.8
17.35 17.80 17.25 32,700 1,300 0 0.0
NBC
7.9
7.9
8.05 8.05 7.86 21,100 0 0 0
NBE
8.9
8.9
8.90 8.90 8.80 2,800 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 19,700 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
12.7
12.7
12 12.70 11.80 700 0 0 0
NCS
39
39
39 39 39 1,300 0 0 0
NCT
86.7
86.7
88.46 88.46 86.72 13,700 300 3,900 -0.3
ND2
33.0
33.0
32.97 32.97 32.97 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
10.1
10.1
10.06 10.06 9.88 194,500 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 22,000 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 6.40 5,400 0 0 0
NET
58.7
58.7
59.23 59.23 58.69 600 0 0 0
NFC
61.6
61.6
61.60 61.60 61.60 10,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.7
9.7
9.82 10.09 9.73 37,400 100 4,400 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
100
100
96.30 100 96.30 300 0 0 0
NHH
10.3
10.3
10.30 10.30 10.20 67,000 0 4,400 0.0
NHT
11.5
11.5
11.05 11.50 11.05 48,400 0 100 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
11.8
11.8
11.65 11.95 11.65 833,100 3,900 4,600 0.0
NLG
26.5
26.5
25.45 26.70 25.45 4,580,200 2,732,000 771,200 51.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
42.94 43.72 42.94 21,800 0 0 0
NNT
55.4
55.4
55.39 55.39 55.39 400 0 0 0
NO1
5.0
5.0
4.99 5.02 4.98 2,700 0 0 0
NOS
0.9
0.9
1 1 0.90 200 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.6
10.6
11.14 11.14 10.56 400 0 0 0
NRC
7
7
6.80 7.20 6.50 2,466,900 42,500 0 0.3
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
4.6
4.6
4.70 4.70 4.50 47,900 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
23.0
23.0
22.80 23.05 22.65 631,100 0 0 0
NTC
136
136
136 136 135.10 1,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.99 52.99 52.50 300 0 0 0
NTL
15.4
15.4
15.40 15.40 15.30 91,700 0 0 0
NTP
50.8
50.8
50.70 51.10 50.20 76,100 51,800 900 2.6
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
14.4
14.4
14.70 15.40 14.40 1,314,600 8,100 30,000 -0.3
NVL
12.5
12.5
12.66 12.66 12.41 7,449,400 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.79 7.79 7.79 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.5
3.5
3.70 3.80 3.50 26,100 0 0 0
OCB
11.0
11.0
11.04 11.09 10.87 3,550,800 0 0 0
OCH
7.4
7.4
7.40 7.50 7.30 32,500 0 0 0
ODE
46.4
46.4
46.50 46.50 46.30 16,200 0 0 0
OGC
2.8
2.8
2.83 2.85 2.78 188,200 0 0 0
OIL
12.9
12.9
12.77 13.16 12.77 709,000 0 0 0
ONE
11.1
11.1
11.40 11.40 11 2,700 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.1
19.1
18.98 19.06 18.98 2,000 0 0 0
ORS
13.5
13.5
13.85 13.85 13.35 3,973,100 0 0 0
PAC
18.8
18.8
19.25 19.25 18.80 131,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.9
22.9
23 23.15 22.80 195,900 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 2,800 0 0 0
PAT
61.1
61.1
61.35 61.54 60.87 33,600 0 0 0
PBC
5.6
5.6
5.70 5.70 5.60 1,400 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
21.5
21.5
21.85 21.90 21.30 3,090,400 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
28.2
28.2
28.20 28.20 28.20 5,800 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3.2
3.2
3.20 3.20 3.20 300 0 0 0
PCG
2.8
2.8
2.20 2.80 2.20 22,000 0 0 0
PCH
17.9
17.9
18.50 18.50 17.94 91,400 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.8
10.8
10 10.80 10 1,100 0 0 0
PDB
18.4
18.4
18.33 18.42 18.14 2,300 100 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
96.4
96.4
96.94 97.62 96.45 4,800 0 0 0
PDR
14.7
14.7
14.80 14.85 14.50 4,030,500 0 0 0
PDV
9.1
9.1
9.15 9.15 9.05 77,900 0 0 0
PEG
4
4
4 4 4 300 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
50.4
50.4
48.48 50.95 48.10 673,600 0 0 0
PFL
2
2
2 2.10 2 40,500 0 0 0
PGB
11.1
11.1
11.10 11.20 11 31,700 0 0 0
PGC
12.4
12.4
11.95 12.65 11.95 3,900 0 0 0
PGD
21.0
21.0
21.22 21.22 21.03 1,200 0 0 0
PGI
18.0
18.0
17.40 17.95 16.90 17,900 0 0 0
PGN
7.3
7.3
7.10 7.30 7.10 200 0 0 0
PGS
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 200 0 0 0
PGV
20.4
20.4
20.72 20.72 20.28 3,300 0 0 0
PHC
4.1
4.1
4.18 4.18 4.01 22,400 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 0 0 0 0
PHP
38.1
38.1
38.02 38.21 37.63 76,700 0 0 0
PHR
33.0
33.0
33.65 33.81 32.89 475,100 0 0 0
PHS
9.6
9.6
9.50 9.60 9.50 9,700 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.3
14.3
13.84 14.31 13.84 1,300 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 0 0 0 0
PIT
7.2
7.2
7.20 7.20 7.20 200 0 0 0
PIV
6.6
6.6
6.60 6.70 6.50 100,400 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 2,700 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.3
20.3
20.30 20.60 20.30 33,700 0 2,400 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
4
4 4.08 4 15,400 0 0 0
PLX
35.5
35.5
36.11 36.25 35.53 1,716,200 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PMC
128.0
128.0
117.55 127.99 117.55 1,300 0 400 0.0
PMG
6.0
6.0
6.04 6.04 6.04 0 0 0 0
PMJ
15
15
15 15 15 1,500 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 1,500 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 500 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
63.5
63.5
63.60 63.80 62.70 542,200 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POM
4.2
4.2
3.70 4.40 3.70 1,316,300 0 0 0
POS
14
14
14.30 14.30 14 47,800 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 0 0 0 0
POV
6.8
6.8
6.80 6.80 6.80 3,500 0 0 0
POW
14.8
14.8
14.50 14.90 14.45 20,921,500 0 0 0
PPC
9.6
9.6
9.70 9.70 9.62 62,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 600 0 0 0
PPH
25.0
25.0
25.24 25.24 24.95 9,200 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 15.30 150,600 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.0
27.0
27.07 27.07 26.87 3,600 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
PSB
5.3
5.3
5.40 5.40 5.20 36,100 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSD
13
13
13.08 13.15 12.92 13,200 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.2
9.2
9.20 9.20 9.10 166,700 0 0 0
PSL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 500 0 0 0
PTB
37.8
37.8
35.65 37.78 35.02 112,300 0 0 0
PTC
6.4
6.4
6.32 6.50 6.32 20,800 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 0 0 0 0
PTL
2.5
2.5
2.55 2.55 2.50 17,200 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 8.60 900 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 5.60 5.40 16,700 0 0 0
PTX
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PV2
2
2
2 2 1.90 23,400 0 0 0
PVB
24
24
24.50 24.50 23.90 40,000 0 1,000 0.0
PVC
12.6
12.6
13 13.10 12.60 608,500 0 0 0
PVD
18.9
18.9
19.17 19.35 18.93 2,842,600 0 0 0
PVE
2.5
2.5
2.40 2.50 2.10 11,800 0 0 0
PVG
5.8
5.8
5.90 5.90 5.80 57,600 0 0 0
PVH
0.6
0.6
0.70 0.70 0.60 16,600 0 0 0
PVI
65.4
65.4
65.44 67.38 65.44 9,900 0 0 0
PVL
2.4
2.4
2.40 2.60 2.40 76,200 0 0 0
PVM
19.2
19.2
19 19.30 19 700 0 0 0
PVO
5.9
5.9
6 6 5.90 6,800 0 0 0
PVP
17.2
17.2
17.27 17.51 17.08 671,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 6,100 0 0 0
PVS
31.3
31.3
31.67 32 31.25 1,603,500 4,700 318,500 -11.9
PVT
19.6
19.6
19.90 20.10 19.50 1,881,800 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 34,700 0 0 0
PVX
1.6
1.6
1.60 1.70 1.50 562,600 0 0 0
PVY
2
2
1.90 2.10 1.90 6,100 0 0 0
PWA
6.5
6.5
6.50 6.50 6.50 200 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.60 0.70 0.60 213,500 0 0 0
PXL
12.2
12.2
12.40 12.40 12.20 16,400 0 0 0
PXM
0.4
0.4
0.40 0.50 0.40 36,800 0 0 0
PXS
2.4
2.4
2.50 2.60 2.40 17,700 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 100 0 0 0
QBS
0.5
0.5
0.50 0.60 0.50 50,600 0 0 0
QCC
21.6
21.6
21.60 21.60 21.60 100 0 0 0
QCG
12
12
12.40 12.45 11.90 460,300 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
30.30 32.45 30.30 5,700 0 0 0
QNS
48.1
48.1
47.85 48.24 47.65 186,200 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
35
35
35 35 35 100 0 0 0
QSP
24.5
24.5
23.10 24.50 23.10 35,100 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.5
11.5
11.50 11.60 11.40 276,200 0 0 0
RAL
80.6
80.6
80.42 80.61 80.42 300 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 18,000 0 0 0
REE
49.2
49.2
49.85 49.90 49.20 443,300 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
26.3
26.3
26.26 26.26 26.26 0 0 0 0
RYG
8.7
8.7
8.57 8.69 8.37 59,300 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 0 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 600 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.60 22,700 0 0 0
SAB
45.6
45.6
45.52 45.75 45.38 485,600 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
54.5
54.5
55.70 55.70 54.50 4,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
6 6.10 5.90 36,400 0 0 0
SAS
35.0
35.0
34.83 35.37 34.48 27,900 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 1,000 0 0 0
SBA
26.8
26.8
26.30 26.90 26.30 14,400 0 0 0
SBB
19.9
19.9
20.29 20.29 19.90 1,800 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 200 0 0 0
SBG
12.4
12.4
12.50 12.55 12.30 319,400 0 0 0
SBH
38.9
38.9
38.90 38.90 38.90 400 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 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 4.50 154,100 0 0 0
SBT
21.3
21.3
21.20 21.35 21.15 421,000 0 0 0
SBV
6.4
6.4
6.35 6.35 6.35 0 0 0 0
SC5
16.4
16.4
16.30 16.40 15.25 5,500 0 0 0
SCC
3
3
3.10 3.10 3 200 0 0 0
SCD
10.3
10.3
10.30 10.30 10.30 14,500 0 0 0
SCG
64.8
64.8
64.70 64.80 64.40 30,500 0 0 0
SCI
11.6
11.6
11.70 11.90 11 39,800 0 0 0
SCJ
2.8
2.8
2.70 2.80 2.70 35,600 0 0 0
SCL
18.1
18.1
17.70 18.40 17.70 88,000 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.09 5.11 5.04 874,200 0 0 0
SCS
45.7
45.7
46.86 47.15 45.73 335,200 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.5
9.5
9.40 9.50 9.40 6,800 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 300 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 100 0 0 0
SD6
1.9
1.9
1.80 1.90 1.70 2,500 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
11
11
10.40 11 10.40 1,200 500 0 0.0
SDA
2.2
2.2
2.20 2.20 2 39,900 0 0 0
SDC
6.6
6.6
6.64 6.64 6.64 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 16,200 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 200 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
0.9
0.9
0.80 0.90 0.80 2,000 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 0 0 0 0
SDY
0.9
0.9
0.80 0.90 0.80 400 0 0 0
SEA
45.0
45.0
44.98 44.98 44.98 0 0 0 0
SEB
39.3
39.3
39.28 39.28 39.19 900 0 0 0
SED
15.7
15.7
15.72 15.81 15.53 21,500 0 0 0
SEP
19
19
18 19 18 7,700 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 600 0 0 0
SFI
28.6
28.6
28.70 28.70 28.60 900 0 0 0
SFN
23.8
23.8
23.80 23.80 23.80 0 0 0 0
SGB
13
13
13.10 13.40 12.70 17,300 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 600 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
55.8
55.8
53.70 55.90 53.70 49,400 0 0 0
SGP
22.6
22.6
22.50 22.80 22.30 41,200 0 0 0
SGR
10.5
10.5
10.50 10.71 10.33 118,300 0 0 0
SGS
14.5
14.5
14.49 14.49 14.49 500 0 0 0
SGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SHA
4.0
4.0
4.02 4.03 3.92 1,500 0 0 0
SHB
13.7
13.7
13.60 13.65 13.50 39,538,000 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
7.8
7.8
7.20 7.80 7.10 21,400 0 0 0
SHI
14.3
14.3
14.15 14.25 14 127,100 0 0 0
SHN
4.4
4.4
4.10 4.40 4.10 72,900 0 1,400 0.0
SHP
33
33
33.25 33.40 33 10,500 0 0 0
SHS
17.5
17.5
17.48 17.57 17.29 6,207,500 44,100 298,700 -4.6
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
50.1
50.1
50.10 50.40 50 28,700 0 0 0
SIV
38.9
38.9
40 40 38.90 7,400 0 0 0
SJ1
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 43,600 0 0 0
SJE
12.7
12.7
12.80 12.80 12.70 12,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
27.4
27.4
27.40 27.40 27.40 1,400 0 0 0
SJM
7
7
7 7 7 500 0 0 0
SJS
48
48
49.25 49.25 48 22,400 0 0 0
SKG
8.3
8.3
8.38 8.40 8.30 16,200 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 1,300 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.5
149.5
149.10 149.50 149.10 1,200 0 300 0.0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.7
38.7
38.60 38.95 38.05 10,900 0 0 0
SMC
10.7
10.7
10.30 10.65 10.15 688,400 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
11.1
11.1
11.20 11.20 10.80 8,000 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.3
26.3
26.43 26.43 26.33 300 0 0 0
SP2
24
24
23.90 24 23.90 3,900 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
8.7
8.7
8.67 8.67 8.67 100 0 0 0
SPV
35
35
35 35 35 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.60 304,600 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
7.5
7.5
7.06 7.46 6.99 74,300 0 0 0
SSB
16.1
16.1
15.20 16.25 15.10 3,324,700 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SSG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.1
21.1
21.18 21.26 20.98 9,388,400 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3.0
3.0
3.03 3.04 2.89 112,700 0 0 0
STB
73.7
73.7
72 75 72 6,865,100 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
6
6
6.40 6.40 6 200 0 0 0
STG
26.1
26.1
26.05 26.05 26.05 100 0 0 0
STH
20.6
20.6
20.70 20.80 20.60 142,900 0 0 0
STK
9.1
9.1
9.14 9.55 9.14 38,700 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 100 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.3
16.3
16.28 16.28 16.28 100 0 0 0
SVD
4.4
4.4
4.45 4.45 4.21 2,800 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.40 2.60 2.30 192,100 0 0 0
SVT
9.7
9.7
9.67 9.67 9.67 0 0 0 0
SWC
24.9
24.9
24.20 24.90 24.10 2,500 0 0 0
SZB
39.4
39.4
39.54 39.54 38.74 3,000 0 0 0
SZC
21.2
21.2
21.34 21.44 21.15 166,400 0 0 0
SZE
6.8
6.8
6.75 6.75 6.75 0 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.0
27.0
26.80 27.03 26.75 13,600 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 9.82 900 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27
27
26.85 27.20 26.75 72,100 0 0 0
TAR
3
3
2.80 3.20 2.80 120,400 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 6,400 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
33.40 33.45 32.90 10,271,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.0
13.0
13 13.14 12.91 1,773,900 0 0 0
TCI
10.5
10.5
10.40 10.60 10.30 31,000 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
30.20 30.25 30.05 6,200 0 0 0
TCM
20.1
20.1
20.10 20.15 20 622,900 0 0 0
TCO
11.3
11.3
11.10 11.45 10.80 148,200 0 0 0
TCR
2.3
2.3
2.39 2.39 2.30 5,300 0 0 0
TCT
18.8
18.8
18.80 18.80 18.80 1,200 0 0 0
TCW
29.1
29.1
29.30 29.30 29 13,100 0 0 0
TCX
45
45
45.25 45.25 43.90 2,100,500 0 0 0
TD6
6.9
6.9
6.80 6.90 6.80 47,300 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
9.5
9.5
9.64 9.69 9.55 66,700 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.38 2.39 2.36 41,000 0 0 0
TDH
3.7
3.7
3.76 3.77 3.53 61,000 0 0 0
TDM
56.4
56.4
56.37 56.37 55.88 5,200 0 0 0
TDP
26.2
26.2
26.55 26.55 26.18 146,800 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 7,800 0 0 0
TDW
47.1
47.1
47.08 47.08 47.08 100 0 0 0
TED
58.5
58.5
58.52 58.52 58.52 0 0 0 0
TEG
5.7
5.7
5.96 5.99 5.71 1,200 0 0 0
TET
40
40
40 40 40 200 0 0 0
TFC
46.5
46.5
46.30 46.49 46.30 600 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
4.6
4.6
4.80 4.80 4.60 4,300 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
172
172
172 178.90 164 15,500 900 1,300 -0.1
THG
35.2
35.2
34.80 35.55 33.10 13,800 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.80 7.90 7.80 600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.3
16.3
16.26 16.26 16.26 1,000 0 0 0
TID
19.0
19.0
18.99 19.18 18.99 27,000 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.4
6.4
6.30 6.40 6.20 415,300 0 0 0
TIN
123.9
123.9
123.50 124.70 121.50 17,400 200 0 0
TIP
16.8
16.8
16.76 16.81 16.67 32,300 0 0 0
TIS
4.7
4.7
4.50 4.70 4.50 11,300 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.4
9.4
9.40 9.40 9.40 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.15 12.15 12.15 0 0 0 0
TL4
9.9
9.9
10 10.60 9.80 28,100 0 0 0
TLD
8.5
8.5
8.52 8.54 8.47 152,000 0 0 0
TLG
48.3
48.3
48.49 48.59 47.90 58,200 0 0 0
TLH
4.4
4.4
4.37 4.38 4.37 121,200 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51.3
51.3
51 51.30 51 600 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
44.4
44.4
44.08 44.37 44.08 800 0 0 0
TMS
35.8
35.8
33.80 35.97 33.75 21,000 0 0 0
TMT
11.7
11.7
11.75 11.75 11.55 8,100 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.5
12.5
12.41 12.55 12.41 300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.9
27.9
27.92 27.92 27.92 1,100 0 0 0
TNG
18.7
18.7
18.70 18.79 18.32 491,600 160,900 133,200 0.6
TNH
8.5
8.5
8.83 8.83 8.45 349,800 0 0 0
TNI
4.8
4.8
5.04 5.04 4.67 900 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.40 3.60 3.40 6,000 0 0 0
TNT
11.2
11.2
11.65 11.65 10.80 36,300 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.9
171.9
170.36 171.85 170.36 900 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
13.5
13.5
13.43 13.60 13.43 5,985,600 0 0 0
TPC
8.3
8.3
8.32 8.32 8.32 300 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 200 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
39.6
39.6
37.73 39.83 37.73 23,100 0 0 0
TRC
18.0
18.0
17.95 18.02 17.90 15,500 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
12.10 12.10 12 3,300 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 10,600 0 0 0
TSA
15.3
15.3
15.25 15.40 15.25 59,800 0 0 0
TSB
19.1
19.1
18.80 19.10 18.80 500 0 0 0
TSC
2.3
2.3
2.25 2.30 2.24 80,800 0 0 0
TSD
3.2
3.2
3.30 3.30 3.10 700 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 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 1,400 0 0 0
TT6
9.5
9.5
9.90 9.90 9.50 9,700 0 0 0
TTA
11.5
11.5
11.50 11.80 11.45 144,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
TTD
97.7
97.7
97.68 97.68 97.68 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.14 2.14 2.09 444,400 0 0 0
TTG
12.8
12.8
13 13 12.60 9,100 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 108,600 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
14
14
14 14 13.50 8,800 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 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
20.9
20.9
20.95 20.95 20.58 20,000 0 0 0
TV2
28.4
28.4
28.25 28.40 28.15 68,400 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 0 0 0 0
TV4
13.2
13.2
13.20 13.20 13.20 100 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
7.4
7.4
7.22 7.49 7.22 6,400 0 0 0
TVC
10.6
10.6
10.50 10.90 10.50 2,103,900 0 6,100 -0.1
TVD
9.2
9.2
9.10 9.20 9 13,400 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
10.8
10.8
11.22 11.51 10.83 601,000 0 0 0
TVS
13.9
13.9
14.30 14.44 13.74 631,600 0 0 0
TVT
15.3
15.3
15.29 15.34 15.29 3,700 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
16.5
16.5
16.60 16.60 16.35 1,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.70 3 2.70 21,800 0 0 0
UDJ
6.5
6.5
6.51 6.60 6.32 21,300 0 0 0
UDL
34.2
34.2
34.19 34.19 34.19 800 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
61
61
61.70 61.70 60.30 2,300 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
7.10 7.10 7.10 0 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 1,200 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
11.40 11.40 11.25 732,200 0 0 0
VAF
22.4
22.4
22.42 22.42 22.42 0 0 0 0
VAV
34.4
34.4
34.32 34.42 34.32 25,400 0 0 0
VBB
13.6
13.6
12.70 14 12.60 179,000 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 1,300 0 0 0
VBG
5
5
5 5 5 100 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.5
5.5
5.60 5.60 5.50 300 0 0 0
VC1
11.3
11.3
11.30 11.30 11.30 700 0 0 0
VC2
4.3
4.3
4.30 4.40 4.30 28,700 0 0 0
VC3
24.7
24.7
24.56 24.65 24.37 1,169,400 13,200 5,300 0.2
VC6
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VC7
8.3
8.3
8 8.40 8 87,400 0 0 0
VC9
4.4
4.4
4.50 4.70 4.40 7,800 0 0 0
VCA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCB
60.9
60.9
60.50 60.99 60.30 3,344,300 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 0 0 0 0
VCG
17.4
17.4
17.37 17.50 17.37 2,405,200 0 0 0
VCI
24.1
24.1
24.10 24.20 24 2,958,000 0 0 0
VCK
33.5
33.5
33.05 33.50 32.65 2,591,300 0 0 0
VCM
8.8
8.8
8.20 8.80 8.20 500 0 0 0
VCP
23.4
23.4
23.80 23.80 23.40 28,300 0 0 0
VCR
48
48
44.80 48 44.80 2,600 0 0 0
VCS
35.7
35.7
36.10 36.20 35.70 18,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 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
13.9
13.9
14.10 14.25 13.85 640,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
2.90 3.10 2.90 41,700 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
3 3 2.70 900 0 0 0
VEA
35
35
35 35.10 34.80 155,700 0 0 0
VEC
24.3
24.3
24.90 24.90 24.30 8,100 0 0 0
VEF
88
88
87.30 88.10 87.20 2,600 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 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.6
46.6
46.65 46.65 46.55 3,200 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.2
10.2
10.20 10.30 10.20 426,900 0 0 0
VGC
39.9
39.9
39.51 39.98 39.13 244,700 0 0 0
VGG
38.4
38.4
38.40 38.90 38.40 9,500 0 0 0
VGI
83.9
83.9
84.17 84.56 83.60 138,700 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
26.80 27 26.60 23,300 0 0 0
VGR
108.1
108.1
108.11 145.78 108.11 116,800 0 0 0
VGS
20.9
20.9
20.90 21 20.80 81,500 0 0 0
VGT
11.3
11.3
11.31 11.41 11.21 174,000 0 0 0
VGV
48.6
48.6
42.91 48.62 42.91 800 0 0 0
VHC
60.1
60.1
60.90 61.10 60 145,700 0 0 0
VHD
2.5
2.5
2.50 2.90 2.50 10,700 0 0 0
VHE
3.2
3.2
3.20 3.30 3 418,900 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.8
1.8
1.60 1.80 1.60 673,400 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
12.80 13 12.80 6,600 0 0 0
VHM
78.0
78.0
75.83 78.91 75.35 10,448,300 0 0 0
VIB
14.7
14.7
14.66 14.75 14.61 5,703,200 0 0 0
VIC
228
228
221.50 228.90 221.50 2,571,200 0 0 0
VID
4.7
4.7
4.66 4.66 4.66 2,600 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
15.6
15.6
15.51 15.61 15.51 12,800 0 0 0
VIG
4.7
4.7
4.50 4.70 4.50 99,700 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
10.5
10.5
10.50 10.54 10.45 203,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.8
27.8
24.81 27.79 24.81 217,900 0 0 0
VIW
26.7
26.7
26.70 27.50 26.20 125,200 0 0 0
VIX
16.0
16.0
15.90 16.24 15.86 23,524,600 0 0 0
VJC
139.5
139.5
138.50 140 138 982,800 0 0 0
VKC
1.3
1.3
1.30 1.30 1.30 249,400 0 0 0
VLA
9.6
9.6
9.65 9.65 9.65 100 0 0 0
VLB
46.9
46.9
46.75 47.13 46.55 44,300 0 0 0
VLC
12.3
12.3
12.40 12.40 12.20 76,600 0 0 0
VLG
8.0
8.0
8.02 8.02 8.02 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.4
15.4
15.10 15.40 15.10 800 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
4
4 4 4 1,100 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 0 0 0 0
VMG
2.8
2.8
3.20 3.20 2.80 1,200 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
13.3
13.3
13.92 13.92 12.58 1,800 0 0 0
VNB
14.1
14.1
14.20 14.20 13.90 8,300 0 0 0
VNC
35.9
35.9
35.60 36 35.60 15,900 0 0 0
VND
17.6
17.6
17.30 17.60 17.10 12,825,100 0 0 0
VNE
3.0
3.0
2.88 3 2.87 903,000 0 0 0
VNF
13.4
13.4
13.54 13.54 13.36 9,400 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
VNH
1.1
1.1
1 1.10 1 53,300 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 200 0 0 0
VNL
18.8
18.8
18.70 18.80 18.70 7,600 0 0 0
VNM
56.3
56.3
56.80 56.80 55.90 3,173,400 0 0 0
VNP
17.6
17.6
17.90 18.00 17.62 20,500 0 0 0
VNR
17.9
17.9
17.92 17.92 17.92 6,000 0 0 0
VNS
8.0
8.0
7.95 7.95 7.95 100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
402
402
395 430 395 2,500 0 0 0
VOS
11.3
11.3
11.38 11.42 11.19 207,400 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 2,000 0 0 0
VPB
26.1
26.1
26.07 26.07 25.68 7,818,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22
22
22 22 22 600 0 0 0
VPG
2.6
2.6
2.69 2.69 2.52 284,000 0 0 0
VPH
3.6
3.6
3.50 3.58 3.45 17,800 0 0 0
VPI
56.2
56.2
56.55 56.82 56 1,484,600 0 0 0
VPL
88.8
88.8
87.70 88.80 86.20 686,000 0 0 0
VPR
7.3
7.3
7.26 7.26 7.17 5,500 0 0 0
VPS
8.1
8.1
8.06 8.07 8.06 1,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.5
28.5
27.90 28.45 27.50 1,704,400 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
11.9
11.9
11.90 11.95 11.70 18,400 0 0 0
VRE
29.0
29.0
28.59 29.21 28.49 4,951,800 0 0 0
VRG
14.6
14.6
14.20 14.60 14 6,600 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
18.5
18.5
18.45 18.65 18.35 1,690,400 0 0 0
VSE
7.4
7.4
7.20 7.40 7.10 29,100 0 0 0
VSF
25.7
25.7
25.60 25.70 25.60 29,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
40.83 41.02 40.83 1,200 0 0 0
VSI
22
22
22 22 22 500 0 0 0
VSM
16
16
16 16 16 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VST
2.9
2.9
3.10 3.10 2.90 29,000 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
12.2
12.2
12.17 12.17 12.17 1,400 0 0 0
VTC
10.8
10.8
10.86 10.94 10.70 6,600 0 0 0
VTD
4.8
4.8
4.70 4.80 4.70 56,400 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
39.6
39.6
40.98 40.98 39.56 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.45 91,300 0 0 0
VTP
53.3
53.3
53.68 54.02 53.17 201,400 0 0 0
VTQ
5.3
5.3
5.30 5.30 5.30 100 0 0 0
VTR
11
11
10.90 11.20 10.90 10,500 0 0 0
VTV
13.9
13.9
13.50 13.90 13.50 10,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.30 1,010,500 900 0 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
85.1
85.1
84.40 86 83.90 100,500 0 0 0
VW3
9.2
9.2
9.70 9.70 9.20 200 0 0 0
VWS
22
22
22 22 22 1,000 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
319.9
319.9
292.10 319.90 292.10 200 0 0 0
WSB
54.4
54.4
54.40 54.40 53 1,100 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 25,300 0 0 0
WTC
8.7
8.7
8.74 8.74 8.74 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10 10 214,200 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
14.8
14.8
14.70 16 14.70 700 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.8
9.8
9.98 9.98 9.80 1,500 0 0 0
YEG
9.7
9.7
9.90 9.98 9.58 2,494,500 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
317.8
317.8
319.56 322.22 314.61 30,959,577 522,720 1,077,230 -15.3
129.3
129.3
128.61 129.45 128.61 24,135,574 225,403 139,800 0.3
2,008.6
2,008.6
1,999.69 2,013.17 1,989.59 191,159,500 28,513,501 28,833,411 310.0
1,871.9
1,871.9
1,857.24 1,873.91 1,854.94 446,261,700 56,264,484 56,531,859 325.7

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