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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/07/2026

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 27/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 20/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 13/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 06/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 20/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31
31
31 31 31 100 0 0 0
AAA
6.9
6.9
6.90 6.92 6.71 1,465,600 6,800 160,300 -1.1
AAH
2.3
2.3
2.30 2.50 2.30 324,500 0 0 0
AAM
6.3
6.3
6.33 6.33 6.28 7,000 0 0 0
AAN
15.3
15.3
15.50 15.50 15.25 107,100 0 0 0
AAS
7.6
7.6
8 8.10 7.60 1,402,300 0 0 0
AAT
2.6
2.6
2.63 2.65 2.53 30,700 0 10,200 0.0
AAV
6.7
6.7
6.80 6.80 6.40 538,600 0 0 0
ABB
17.2
17.2
17.50 17.50 17.10 900,600 300 0 0.0
ABC
10.2
10.2
10.20 10.30 10.20 11,200 0 0 0
ABI
18.6
18.6
18.70 18.80 18.50 21,700 0 500 0.0
ABR
11.6
11.6
11.25 11.55 10.80 1,300 0 0 0
ABS
3.4
3.4
3.30 3.43 3.26 1,401,600 0 0 0
ABT
50.3
50.3
50.90 50.90 50.10 6,300 0 0 0
ABW
13.8
13.8
14.40 14.50 13.50 616,900 0 1,000 0.0
ACB
22.9
22.9
23.50 23.50 22.65 22,380,200 329,900 873,100 -12.5
ACC
7.0
7.0
6.95 6.95 6.95 3,300 0 0 0
ACE
35.2
35.2
35.17 35.17 35.17 0 0 0 0
ACG
33
33
33.20 33.20 32.40 7,600 0 0 0
ACL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ACV
40
40
41.70 41.70 39.90 636,500 9,500 65,900 -2.3
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.0
8.0
8.30 8.30 8.03 700 0 0 0
ADP
23.1
23.1
23.10 23.25 21.50 18,900 0 200 0.0
ADS
7.8
7.8
7.65 7.88 7.65 71,000 0 0 0
AFX
10
10
9.95 10.05 9.50 121,800 0 0 0
AG1
11
11
11 11 10.80 1,600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.0
10.0
10.23 10.36 9.77 449,800 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
32.7
32.7
30 33.20 29.40 2,800 0 0 0
AGR
12.8
12.8
13.11 13.49 12.69 627,500 0 18,200 -0.3
AGX
122.4
122.4
126.42 126.42 122.40 400 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
AIG
41.6
41.6
42.20 42.20 40.99 34,800 0 1,000 0.0
ALC
21
21
21.60 22.40 21 6,700 2,000 0 0.0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.4
6.4
6.70 6.90 6.40 7,700 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 300 0 0 0
AMP
13.9
13.9
13.90 13.90 13.90 100 0 0 0
AMS
6.4
6.4
6.52 6.52 6.33 63,000 0 3,000 0.0
AMV
1.3
1.3
1.30 1.40 1.30 770,200 0 0 0
ANI
58.5
58.5
53.90 58.50 53.90 200 0 0 0
ANT
24.7
24.7
25.65 25.65 24.50 16,200 0 0 0
ANV
17.2
17.2
18.35 18.40 17 570,800 14,500 21,600 -0.1
APC
6
6
6 6 6 0 0 0 0
APF
47.4
47.4
47 48 46.10 63,300 0 0 0
APG
4.6
4.6
4.89 4.98 4.60 337,600 600 5,100 0.0
APH
5.3
5.3
5.45 5.48 5.34 340,200 4,000 0 0.0
API
5.8
5.8
5.90 6 5.50 139,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
6.2
6.2
6.60 6.70 6.10 574,200 2,500 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
16.8
16.8
16.60 16.75 16 6,100 0 0 0
ASM
6.0
6.0
6.13 6.15 5.94 814,100 5,700 38,800 -0.2
ASP
9.3
9.3
9.40 9.56 9.22 98,000 0 0 0
AST
62.5
62.5
63 63 61.50 7,200 5,100 3,200 0.1
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.6
39.6
41.21 41.31 39.58 800 0 0 0
AVG
8.4
8.4
8.30 8.40 8.20 10,200 0 0 0
BAB
10.8
10.8
11.30 11.30 10.80 5,700 0 0 0
BAF
29.6
29.6
29.45 29.60 29.30 1,731,000 7,300 81,900 -2.2
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11
11
11.20 11.20 11 600 0 100 0.0
BCA
20.5
20.5
20.50 20.50 20.50 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.5
6.5
6.60 6.60 6.40 24,400 0 0 0
BCE
5.7
5.7
5.79 5.95 5.50 1,049,200 0 100 0.0
BCF
35.3
35.3
35.26 35.26 35.26 1,000 0 0 0
BCM
41.0
41.0
43 43.50 40.95 384,600 19,700 1,300 0.8
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
29.9
29.9
30.90 30.90 28.80 2,600 500 0 0.0
BDT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BDW
25.4
25.4
25.45 25.45 25.45 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
50.2
50.2
52.31 52.31 50.16 98,000 1,500 10,400 -0.5
BGE
3
3
3 3 3 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 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
19.1
19.1
19.10 19.10 19.10 0 0 0 0
BHI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.04 28.04 27.37 500 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
20.4
20.4
20.83 20.83 20.36 40,100 100 15,300 -0.3
BID
34.6
34.6
36.31 36.41 34.63 5,507,500 22,700 205,700 -6.9
BIG
4.7
4.7
4.90 5 4.60 532,500 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BKC
13.4
13.4
14.38 14.38 13.44 13,500 0 0 0
BKG
2.2
2.2
2.19 2.25 2.14 85,200 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 21,900 0 0 0
BLI
8
8
8 8 7.50 2,900 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
11.7
11.7
12.30 12.30 11.70 8,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.8
12.8
13.12 13.17 12.74 223,400 2,900 43,100 -0.5
BMJ
10.5
10.5
10 10.50 9.80 2,600 0 100 0.0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
154.9
154.9
152 156 150 280,800 144,900 10,900 20.6
BMS
13.1
13.1
13.80 13.80 13 135,600 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 500 0 0 0
BNA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNW
27.9
27.9
27.90 27.90 27.90 1,800 0 0 0
BOT
1.6
1.6
1.60 1.60 1.60 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
14.5
14.5
16.20 16.20 14.50 1,900 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
BRR
16.0
16.0
16.01 16.01 16.01 0 0 0 0
BRS
23.6
23.6
21.07 23.70 21.07 3,100 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BSI
29.9
29.9
32 32 29.85 905,100 23,600 0 0.7
BSL
14
14
13.50 14 13.50 42,200 0 0 0
BSP
13.3
13.3
14 14.10 13.20 4,200 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BSR
24.4
24.4
25.22 25.27 24.23 8,075,400 357,500 675,500 -8.0
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.1
20.1
20.09 20.73 20.09 3,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.4
7.4
7.46 7.46 7.27 19,900 0 0 0
BTS
5
5
5 5 4.90 500 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
59.5
59.5
59.46 59.46 59.46 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
58.1
58.1
59.80 60.20 58 278,300 16,100 18,200 -0.1
BVL
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BVS
28.3
28.3
31.10 31.10 28 2,728,900 10,600 147,000 -3.9
BWA
11
11
11 11 11 0 0 0 0
BWE
44.6
44.6
44.28 44.76 44.03 188,500 800 3,800 -0.1
BWS
33.2
33.2
32.60 33.30 32.60 2,700 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
17.7
17.7
17.70 17.70 17.70 100 0 0 0
C47
9.3
9.3
9.20 9.35 8.95 23,200 0 0 0
C4G
6.1
6.1
6.30 6.30 6 321,600 0 0 0
C69
19.2
19.2
19.70 19.70 19.20 684,500 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 100 100 0 0.0
CAP
49.1
49.1
49.60 49.60 48.80 6,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.7
14.7
16.50 16.50 14.50 2,200 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.5
23.5
23.50 23.50 23.50 2,700 0 0 0
CC1
32.2
32.2
28.76 32.19 28.67 500 0 0 0
CCA
11.1
11.1
11.10 11.10 11.10 200 0 0 0
CCC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CCI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCL
4.1
4.1
4.10 4.10 4.03 55,300 0 0 0
CCM
29.9
29.9
29.90 29.90 28.70 2,100 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CCS
7
7
6.80 7.10 6.80 2,800 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
18.5
18.5
18.60 18.60 18.10 88,000 1,700 4,000 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.60 25.60 25.60 500 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.5
11.5
11.60 11.60 11.50 1,000 0 0 0
CDR
4.4
4.4
4.70 4.70 4.40 1,300 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
11.9
11.9
13.10 13.10 11.90 8,982,000 51,100 26,800 0.3
CET
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CFM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.6
25.6
25.73 26.01 25.64 10,900 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 700 0 0 0
CIG
7.1
7.1
7.37 7.37 7 14,600 0 0 0
CII
14.3
14.3
15.05 15.30 14.30 16,373,400 16,300 189,200 -2.5
CIP
1.7
1.7
1.70 1.70 1.70 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.5
53.5
53.07 53.48 52.90 5,600 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 2,200 0 0 0
CKG
6.4
6.4
6.48 6.48 6.21 65,100 0 0 0
CKV
15.0
15.0
15.41 15.41 15.03 48,100 0 0 0
CLC
52
52
53 53 52 2,500 1,000 0 0.1
CLH
20.3
20.3
20.30 20.30 20.30 500 0 0 0
CLI
26
26
26.50 26.80 25.90 51,200 0 0 0
CLL
27.5
27.5
28.36 28.36 27.50 11,200 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 400 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.1
13.1
13.60 13.70 12.60 83,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.2
18.2
18.20 18.20 18.10 6,100 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
25.1
25.1
25.80 25.80 25 157,200 3,600 200 0.1
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.3
18.3
18.30 18.30 18.30 100 0 0 0
CMN
22.3
22.3
22 22.40 22 2,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.30 6.30 6.10 32,200 0 0 0
CMT
11.4
11.4
11.50 11.50 11.30 900 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.1
5.1
5.25 5.34 5.06 57,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
29.90 30.30 29.70 900 0 0 0
CNG
20.9
20.9
21.50 21.50 20 4,100 0 0 0
CNN
47.7
47.7
47.69 47.69 47.69 0 0 0 0
CNT
6
6
6 6 6 300 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
16 16 16 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.9
29.9
29.70 30 29.70 8,400 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
6.0
6.0
6 6 5.87 680,300 0 3,700 0.0
CRE
6.6
6.6
6.80 6.80 6.60 92,900 800 600 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
11.1
11.1
11.20 11.20 10.90 4,100 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 300 300 0 0.0
CSM
13.9
13.9
13.50 14.10 13.05 1,135,600 35,700 4,000 0.4
CST
10.1
10.1
10.60 10.60 10 19,600 0 0 0
CSV
22.5
22.5
23.80 24.55 22.50 638,100 5,000 1,400 0.1
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
15.5
15.5
15.47 15.47 15.47 700 0 0 0
CTD
59.1
59.1
63.50 63.50 59.10 713,500 14,600 37,700 -1.4
CTF
17.1
17.1
16.95 17.10 16.45 279,800 8,700 2,800 0.1
CTG
30.3
30.3
31.42 31.42 30.04 11,369,200 953,300 221,500 22.5
CTI
17.1
17.1
17.27 17.32 16.86 156,700 1,700 100 0.0
CTP
7
7
7.40 7.40 6.90 58,900 0 0 0
CTR
68.6
68.6
69.30 71 67 462,600 32,600 8,000 1.7
CTS
24.3
24.3
24.40 25.10 24.30 4,175,800 65,300 900 1.6
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5
5
5 5 4.80 10,800 0 0 0
CVN
1.4
1.4
1.50 1.50 1.30 899,700 0 0 0
CVT
26.8
26.8
25.55 26.85 24.15 600 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.7
10.7
10.72 10.72 10.72 7,200 0 0 0
D2D
23.9
23.9
24.56 24.60 23.89 34,000 500 1,800 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.7
2.7
2.73 2.75 2.60 104,200 0 0 0
DAS
11
11
11 11 11 100 0 0 0
DAT
8.5
8.5
7.45 8.50 7.45 11,100 0 0 0
DBC
16.3
16.3
16.30 17.20 16.25 7,689,000 21,000 31,100 -0.2
DBD
47.5
47.5
47.90 47.90 47.33 8,800 0 800 0.0
DBM
29.0
29.0
30.78 30.78 28.55 2,500 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 6,800 0 0 0
DC1
5.9
5.9
5.10 5.90 5.10 200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
6.8
6.8
6.95 6.95 6.75 99,900 500 0 0.0
DCF
30
30
30 30 30 100 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
38.1
38.1
38.10 38.30 38 640,400 0 0 0
DCM
30.3
30.3
32.05 32.20 30.25 2,474,700 69,500 51,200 0.5
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
134.3
134.3
134.30 134.30 134.30 0 0 0 0
DDB
10.3
10.3
9.90 10.30 9.90 26,500 0 0 0
DDG
1.1
1.1
1 1.10 0.90 450,200 500 0 0.0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10.6
10.6
9.90 10.80 9.90 17,900 0 0 0
DDV
20.2
20.2
21.20 21.20 20.10 205,500 0 0 0
DFC
28.8
28.8
29 29 28.50 1,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
38.4
38.4
39.87 39.87 38.40 762,200 500 42,400 -1.8
DGT
3.5
3.5
3.50 3.60 3.40 33,100 1,000 0 0.0
DGW
34.4
34.4
36.14 36.38 34.23 1,084,300 294,600 8,600 10.2
DHA
48.4
48.4
48.20 48.50 47.70 37,800 800 2,000 -0.1
DHB
10.2
10.2
10.20 10.50 10 3,200 0 0 0
DHC
29.2
29.2
30.89 31.18 29.23 400,400 9,400 210,000 -6.1
DHD
27.7
27.7
27.80 27.80 27.40 25,000 0 0 0
DHG
86.0
86.0
87.18 87.18 86.05 12,600 600 0 0.1
DHM
6.8
6.8
7 7.70 6.80 147,900 0 0 0
DHN
17.6
17.6
17.62 17.62 17.62 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
55.5
55.5
56.36 56.64 54.09 6,100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
10.6
10.6
11.32 11.42 10.61 11,464,100 7,300 37,600 -0.4
DIH
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.6
4.6
4.70 4.70 4.50 298,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.46 2.49 2.30 925,000 0 0 0
DLR
12
12
12 12 12 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
54.6
54.6
54.62 54.62 54.62 100 0 0 0
DMN
9.9
9.9
8.10 9.90 8.10 1,200 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
7.70 7.70 7.70 0 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.3
32.3
31.21 32.26 31.21 300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
14
14
14 14 14 100 0 0 0
DP1
26.4
26.4
27.20 27.20 26.37 1,500 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.6
61.6
61.60 67.50 60.50 3,800 0 0 0
DPC
6.5
6.5
7.30 7.30 6.50 2,200 0 0 0
DPG
28.2
28.2
30.10 30.85 28.20 389,200 19,700 8,700 0.3
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
21.5
21.5
22.24 22.42 21.25 4,681,600 195,600 183,300 0.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.7
36.7
37.65 37.75 36.55 114,900 0 1,900 -0.1
DQC
9.9
9.9
9.31 9.93 9.20 9,100 0 0 0
DRC
10.8
10.8
11 11 10.60 196,000 0 0 0
DRG
8.0
8.0
8.04 8.04 8.04 0 0 0 0
DRH
1.6
1.6
1.68 1.77 1.57 201,400 0 0 0
DRI
11.8
11.8
12.22 12.22 11.66 593,200 0 0 0
DRL
42.3
42.3
41.63 42.50 41.34 10,200 0 0 0
DS3
4.5
4.5
4.60 4.60 4.50 2,300 0 0 0
DSC
11.2
11.2
12.05 12.05 11.20 15,600 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
22.50 22.50 22 423,300 0 19,900 -0.4
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.8
13.8
13.80 13.90 13.60 155,000 0 0 0
DSN
37
37
37 37 36.40 2,000 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
10.2
10.2
10.50 11.30 9.50 257,700 0 0 0
DTA
3.4
3.4
3.37 3.46 3.23 45,900 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
13.1
13.1
13.70 13.70 13.10 119,500 0 5,600 -0.1
DTG
15.5
15.5
15.60 15.60 15.50 4,300 0 2,500 0.0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
1.90 2 1.90 2,500 0 0 0
DTK
11
11
11.10 11.10 10.90 8,700 0 0 0
DTL
10
10
10 10 10 0 0 0 0
DTP
74.4
74.4
74.40 74.40 74.40 0 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 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
5.7
5.7
5.90 5.90 5.60 82,100 0 0 0
DVN
17.6
17.6
18.42 18.42 17.48 16,000 0 0 0
DVP
70.3
70.3
70.64 70.93 69.29 19,200 0 600 0.0
DVW
42.4
42.4
42.39 42.39 42.39 100 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
11.4
11.4
12 12.10 11.35 17,415,100 5,800 372,100 -4.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
12.90 13.10 12.50 228,400 0 0 0
DXS
6.2
6.2
6.63 6.69 6.24 2,228,500 10,800 422,200 -2.6
DXV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.4
22.4
21.90 22.40 20.70 1,500 0 0 0
EFI
3.8
3.8
3.80 3.80 3.70 20,100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.9
17.9
18.80 18.95 17.85 7,595,700 157,400 58,600 1.8
EIC
19
19
19 19 19 8,200 0 0 0
EID
20
20
19.60 20 19.60 200 0 0 0
EIN
2
2
1.90 2 1.70 13,200 0 0 0
ELC
15.1
15.1
15.59 15.78 14.71 206,900 700 300 0.0
EME
25.1
25.1
25.10 25.10 25.10 100 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.5
17.5
17.52 17.52 17.52 0 0 0 0
EVE
8.6
8.6
9.06 9.06 8.60 700 0 0 0
EVF
12
12
12.45 12.60 11.85 4,364,500 2,100 26,600 -0.3
EVG
4.8
4.8
5.02 5.02 4.83 290,900 1,400 5,100 0.0
EVS
6.2
6.2
6.70 6.90 5.90 1,387,600 255,400 0 1.6
F88
71.9
71.9
74.20 74.20 71.10 67,100 1,800 15,200 -1.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.14 3.18 2.93 53,800 1,500 0 0.0
FCN
11.1
11.1
11 11.10 10.45 555,800 0 400 0.0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
FIC
15
15
15.10 15.10 14.90 1,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.9
4.9
4.82 4.93 4.80 291,600 0 200 0.0
FIT
3.2
3.2
3.37 3.39 3.18 347,500 0 0 0
FMC
33.8
33.8
33.80 33.85 33.55 25,000 0 0 0
FOC
62.8
62.8
62.58 63.53 62.40 37,500 3,300 100 0.2
FOX
65
65
67.30 67.80 64.90 85,600 0 0 0
FPT
61
61
60.82 61.55 60.09 7,346,800 957,600 744,600 14.1
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
109.9
109.9
113 113 109 99,800 4,500 5,800 -0.1
FSO
6.5
6.5
6.30 6.50 6.30 400 0 0 0
FT1
37.8
37.8
37.98 37.98 37.80 400 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
22.6
22.6
23.95 23.95 22.55 2,468,900 23,600 40,200 -0.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.4
9.4
9.10 9.70 9.10 19,200 0 0 0
GAS
71.0
71.0
74.44 75.41 69.97 870,100 23,500 17,700 0.4
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
18.7
18.7
19.10 19.10 18.70 105,900 0 0 0
GDA
11.3
11.3
11.81 11.81 11.25 39,300 0 0 0
GDH
7.8
7.8
7.80 8.20 7.70 21,500 0 0 0
GDT
15.9
15.9
16 16 15.70 16,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
75.4
75.4
80.26 80.26 75.10 1,114,400 15,400 145,700 -10.1
GEG
12.4
12.4
12.75 12.80 12.30 300,300 0 0 0
GEL
25.2
25.2
27 27.05 25.20 2,743,400 75,900 11,900 1.6
GER
8.3
8.3
8.30 8.30 8.30 100 0 0 0
GEX
23.3
23.3
24.80 24.80 23.25 13,639,000 424,900 1,040,000 -15.1
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.6
24.6
24.55 24.95 24.40 10,500 800 5,000 -0.1
GIC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
GIL
7.3
7.3
7.40 7.78 7.30 857,800 3,300 4,500 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
23.9
23.9
23.90 23.90 23.90 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 4 200 0 0 0
GMD
50.7
50.7
51.13 51.40 50.20 923,100 226,900 219,800 0.5
GMH
7.2
7.2
7.02 7.16 7.02 1,000 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 200 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 16,000 0 0 0
GSM
26
26
26.20 26.70 25.50 5,200 0 0 0
GSP
9.6
9.6
9.64 9.73 9.50 31,800 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
GTD
128
128
128 128 128 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.9
27.9
29.70 29.70 27.90 1,635,100 19,900 16,900 0.1
GVT
78
78
78 78 78 32,100 0 600 0.0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 300 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAG
14.5
14.5
14.20 14.45 13.55 5,316,800 5,900 55,600 -0.7
HAH
44.9
44.9
45.80 46 43.20 788,400 17,800 20,300 -0.1
HAM
45
45
45 45 45 0 0 0 0
HAN
8
8
8 8 8 300 0 0 0
HAP
7.2
7.2
7.21 7.21 6.75 224,400 0 0 0
HAR
3.0
3.0
3.08 3.13 2.99 44,700 2,000 0 0.0
HAS
7.7
7.7
7.72 7.72 7.72 0 0 0 0
HAT
25.7
25.7
25.70 25.70 25.70 800 0 800 0.0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
8.7
8.7
9.05 9.08 8.50 311,400 5,800 0 0.1
HBC
4.5
4.5
4.60 4.70 4.40 673,900 0 16,000 -0.1
HBD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.1
12.1
12.08 12.08 12.08 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
21.9
21.9
22.31 22.31 21.42 2,000 0 0 0
HCD
6.6
6.6
6.50 6.59 6.40 16,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.8
25.8
25.40 25.80 24.30 9,004,200 457,000 464,400 -0.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8 8.10 8 20,700 0 0 0
HD6
8.1
8.1
8.40 8.40 8.10 3,400 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HDB
21.5
21.5
21.72 21.80 21.20 15,270,800 2,216,200 1,017,100 32.1
HDC
12.3
12.3
12.85 13.15 12.30 1,965,000 1,700 0 0.0
HDG
16.8
16.8
17.80 17.80 16.70 2,254,600 167,600 185,200 -0.3
HDM
33
33
33 33 33 400 0 0 0
HDP
25.5
25.5
25.50 26 25.50 3,100 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31
31
31 31 31 200 0 0 0
HEJ
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HEP
11.8
11.8
11.70 11.80 11.70 300 0 0 0
HES
13.3
13.3
13.29 13.29 13.29 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 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 0 0 0 0
HGM
136.9
136.9
144.91 144.91 136.91 2,100 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
74.9
74.9
74.90 74.90 74.90 0 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 18,500 800 0 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.3
14.3
14.13 14.51 14.08 862,200 77,500 100 1.2
HHS
9.9
9.9
10.40 10.60 9.85 1,871,000 500 0 0.0
HHV
10.1
10.1
10.10 10.30 9.91 5,794,100 1,701,600 11,900 17.0
HID
3.4
3.4
3.64 3.67 3.40 385,300 0 1,000 0.0
HII
5.8
5.8
5.88 5.88 5.64 186,000 500 500 0.0
HIO
7.1
7.1
7.10 7.10 7.10 200 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.5
14.5
15 15 13.70 6,300 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HLD
13.5
13.5
13.20 13.87 12.62 64,100 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11
11
11 11 10.75 17,800 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HMR
9.3
9.3
9.10 9.30 9.10 600 0 0 0
HMS
31.2
31.2
31.50 31.50 30 1,200 0 0 0
HNA
21.1
21.1
21.55 21.55 21.05 2,100 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.7
9.7
9.29 9.67 9.19 43,200 0 0 0
HNF
23.9
23.9
23.90 23.90 23.90 300 0 0 0
HNG
6.5
6.5
6.90 6.90 6.40 4,097,100 3,000 0 0.0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.6
7.6
7.60 7.60 7.50 319,600 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.80 5,500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32.4
32.4
32.60 32.60 31.50 51,000 0 5,700 -0.2
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16
16
16.20 16.40 16 15,800 100 0 0.0
HPG
20.6
20.6
21.75 21.75 20.50 53,245,200 1,549,900 3,177,500 -34.4
HPH
14
14
14 14 14 0 0 0 0
HPI
18
18
18 18 18 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
65.7
65.7
65.70 65.70 65.70 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
25
25
25 25 25 0 0 0 0
HPX
4.2
4.2
4.33 4.33 4.03 1,143,700 28,500 5,300 0.1
HQC
2.3
2.3
2.35 2.38 2.24 4,312,600 0 0 0
HRB
30.2
30.2
30.20 30.20 30.20 100 0 0 0
HRC
34.5
34.5
36.50 36.50 34.50 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
11.15 11.25 10.65 4,608,800 1,300 311,800 -3.4
HSL
8.1
8.1
8.70 8.72 8.08 491,300 6,500 4,100 0.0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
15.2
15.2
15 15.20 15 3,300 0 0 0
HSV
4.1
4.1
4.20 4.20 4 4,700 0 0 0
HT1
11.7
11.7
12.17 12.22 11.68 250,000 74,100 3,600 0.9
HTC
31.9
31.9
31.88 31.88 31.88 0 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 4,000 0 0 0
HTG
34.1
34.1
35 35 32.80 19,300 0 0 0
HTI
18.4
18.4
18.65 18.70 18 74,400 0 0 0
HTL
19.2
19.2
19.15 19.38 19.15 2,000 0 0 0
HTM
9
9
9.50 9.50 9 1,200 0 0 0
HTN
4.5
4.5
4.85 4.85 4.47 142,200 0 100 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HU1
5.7
5.7
5.67 5.67 5.67 0 0 0 0
HU3
3
3
3 3 3 100 0 0 0
HU4
8.2
8.2
8.30 8.30 8.21 1,500 0 0 0
HU6
3.8
3.8
3.90 3.90 3.80 2,700 0 0 0
HUB
11.0
11.0
10.95 11.04 10.90 9,200 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
14.90 15.20 14.70 2,849,800 1,800 53,200 -0.8
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10
10
10.10 10.10 9.97 92,700 0 0 0
HVN
22.4
22.4
23.20 23.50 22.15 2,135,700 33,900 187,900 -3.5
HVT
24.6
24.6
24.50 24.90 24.30 19,600 0 0 0
HVX
2.4
2.4
2.20 2.40 2.20 22,500 0 0 0
HWS
14.2
14.2
14.45 14.45 14.07 1,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.90 1.90 1.70 2,900 0 0 0
ICG
15
15
14.40 15 14.30 5,600 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
25.7
25.7
26.54 26.54 25.48 2,900 0 0 0
ICT
16.4
16.4
16.40 16.78 16.40 5,800 0 0 0
IDC
32.2
32.2
32.64 32.64 31.07 1,720,100 26,200 39,400 -0.5
IDI
5.0
5.0
5.17 5.20 5 171,800 3,800 1,200 0.0
IDJ
3.9
3.9
3.90 4 3.80 468,700 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.5
21.5
21.40 21.50 21.20 3,300 0 0 0
IFS
16.9
16.9
16.87 16.87 16.87 1,800 0 0 0
IJC
7.3
7.3
7.71 7.90 7.32 2,896,600 44,900 3,600 0.3
ILA
7.4
7.4
7.80 8 7.30 54,100 0 0 0
ILB
19.2
19.2
19.49 19.49 19.17 19,700 0 0 0
ILC
6.3
6.3
6.70 6.70 6.30 1,200 0 0 0
ILS
21
21
21 21.30 20.70 4,300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.7
37.7
38.80 38.80 37.10 6,100 0 1,600 -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
37
37
37 37 37 200 0 0 0
IPA
12.5
12.5
13.22 13.30 12.52 80,200 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
23.9
23.9
23.90 23.90 23.90 100 0 0 0
IST
32.9
32.9
31.58 32.87 31.58 600 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.0
10.0
10.10 10.10 9.78 44,700 0 0 0
ITD
12.6
12.6
12.58 12.58 12.58 3,500 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.40 368,200 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
IVS
6.4
6.4
6.36 6.46 6.16 22,900 6,000 0 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.1
3.1
3.23 3.23 3.08 65,800 300 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27
27
27.70 27.95 26.75 2,038,800 7,000 99,300 -2.5
KCB
9.6
9.6
9.80 9.80 9.50 49,600 0 0 0
KDC
49.5
49.5
48.15 49.80 48.15 28,500 400 9,700 -0.5
KDH
16.2
16.2
16.64 16.73 15.82 7,729,000 660,100 1,048,800 -7.0
KDM
23.5
23.5
23.50 23.50 23.50 10,800 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.87 4.90 4.65 4,377,100 0 0 0
KHP
9.7
9.7
9.65 9.66 9.65 200 0 0 0
KHS
12.7
12.7
13 13 12.70 1,300 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
16.1
16.1
16.10 16.10 16.10 200 0 0 0
KIP
15
15
15 15.20 15 5,000 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.2
12.2
12.40 12.85 12.05 582,900 6,400 19,100 -0.2
KMR
2.4
2.4
2.40 2.42 2.36 2,600 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36
36
35.60 36.15 35.40 404,200 0 1,200 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.65 13.70 12.95 858,800 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
KSF
81
81
73.80 81.90 73.80 333,500 0 0 0
KSQ
1
1
1 1 1 0 0 0 0
KST
11.6
11.6
11.62 11.62 11.62 1,000 0 0 0
KSV
96.7
96.7
99.90 99.90 96 17,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.7
20.7
20.70 20.70 20.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 1 351,800 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 0 0 0 0
L14
18
18
19.50 19.50 18 66,200 0 0 0
L18
16.5
16.5
16.30 16.50 15.80 3,700 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 200 0 0 0
L40
22.9
22.9
24.40 24.40 22.70 122,500 0 0 0
L43
2
2
2 2 2 100 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
20.1
20.1
20.10 20.10 20.10 500 0 0 0
LAI
8.8
8.8
8.92 8.92 8.83 6,600 0 0 0
LAS
11.4
11.4
12.30 12.30 11.20 431,200 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.4
14.4
14.30 14.40 14.10 52,700 0 0 0
LBM
28.2
28.2
28.45 28.75 26.90 13,300 100 500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.5
7.5
8 8.04 7.50 1,116,800 1,800 0 0.0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.8
2.8
2.86 2.90 2.75 554,500 1,200 1,100 0.0
LDP
7.7
7.7
7.90 8 7.70 72,000 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 200 0 0 0
LEC
4.5
4.5
5 5 4.50 700 0 0 0
LG9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5
5
5.13 5.17 5 44,800 0 0 0
LHC
47
47
46.50 47 46 5,000 0 0 0
LHG
25.7
25.7
25.94 25.99 24.65 52,800 400 3,800 -0.1
LIC
29
29
29 29.70 29 5,400 0 0 0
LIG
3.4
3.4
3.60 3.60 3.40 159,700 0 0 0
LIX
25.7
25.7
25.90 26.30 25.50 10,500 0 0 0
LKW
32.5
32.5
33.08 33.08 32.53 1,800 0 0 0
LLM
19
19
19.50 19.50 19 3,300 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.9
13.9
13.88 13.88 13.88 100 0 0 0
LMC
4.6
4.6
4.60 5.80 4.60 800 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8 8 8 0 0 0 0
LNC
4.5
4.5
4.53 4.53 4.53 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.5
53.5
52.90 53.50 52.50 2,439,700 160,200 198,200 -2.0
LPT
6.5
6.5
6.69 6.69 6.51 4,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
33.70 33.90 33 20,600 0 0 0
LSS
8.2
8.2
8.24 8.24 8.04 90,100 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.6
20.6
21.60 21.60 20.50 600 0 0 0
MA1
30
30
31 31 30 3,700 0 0 0
MAC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.0
19.0
19.66 19.74 18.99 20,670,900 1,276,300 3,116,400 -42.7
MBG
2.5
2.5
2.60 2.60 2.50 422,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.5
17.5
18.82 18.82 17.31 12,370,200 37,200 82,700 -0.9
MBT
8.1
8.1
8.50 8.50 7.70 8,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.20 7.20 7.10 1,100 0 0 0
MCG
2.5
2.5
2.60 2.60 2.40 52,000 0 0 0
MCH
133.3
133.3
136.97 136.97 132.34 157,300 4,000 41,900 -5.1
MCM
28.5
28.5
28.75 29 28.20 16,100 200 0 0.0
MCO
5.1
5.1
4.80 5.10 4.80 1,200 0 0 0
MCP
27.4
27.4
27.40 27.40 27.30 7,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
7.74 8.30 7.55 6,200 0 0 0
MDF
5.1
5.1
5.70 5.70 5.10 600 0 0 0
MDG
38
38
39 39.15 37 3,000 0 0 0
MEC
1.7
1.7
1.70 1.70 1.70 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
6.1
6.1
6.55 6.55 6.11 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31
31
30.50 31 30 8,200 0 0 0
MGC
10.9
10.9
10.90 10.90 10.90 200 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
8.3
8.3
8.25 8.90 8.25 28,600 0 0 0
MIC
10.5
10.5
10.50 10.50 10.50 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.0
16.0
16.11 16.67 15.92 127,300 48,800 0 0.8
MKP
23
23
23.30 23.30 23 3,600 0 0 0
MKV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
16.2
16.2
16.10 16.20 16.10 20,000 0 0 0
MML
27.2
27.2
28 28 27.20 6,800 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
15.50 15.50 15 13,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.5
18.5
18.50 18.50 18.50 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.54 13.58 13.25 9,869,300 671,300 583,900 1.5
MSH
30.9
30.9
31.55 31.55 30.85 170,600 0 64,700 -2.0
MSN
64.8
64.8
67.80 67.80 64.60 6,394,700 1,669,700 1,223,400 29.1
MSR
34.2
34.2
35.45 35.74 33.88 788,300 0 0 0
MST
10
10
10.10 10.20 9.40 2,747,800 0 0 0
MTA
11.4
11.4
11.38 11.48 11.09 2,000 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
25
25 25 25 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MTP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
11.8
11.8
12.19 12.38 11.80 10,400 0 0 0
MVN
53.5
53.5
56.10 56.10 53.50 2,600 0 0 0
MWG
73.1
73.1
74.72 74.72 71.91 7,676,900 2,721,600 477,100 169.2
MZG
11.2
11.2
11.55 11.65 11.05 428,000 0 0 0
NAB
12.7
12.7
12.80 12.90 12.50 2,319,100 417,400 191,400 2.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
49.05 49.15 48.55 312,900 40,300 22,200 0.9
NAG
6.3
6.3
6.90 6.90 6.33 133,100 0 200 0.0
NAP
10.2
10.2
10.20 10.20 10.20 300 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17
17
17 17.15 16.70 19,200 0 0 0
NBC
7.4
7.4
7.59 7.68 7.31 75,700 0 0 0
NBE
8.5
8.5
8.60 8.60 8.50 1,500 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 300 0 0 0
NBT
14.5
14.5
14.20 14.50 14.10 1,900 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NCS
35
35
35 35 35 0 0 0 0
NCT
86.1
86.1
86.90 86.90 85.90 38,700 500 4,100 -0.3
ND2
31.3
31.3
31.43 31.43 31.34 2,900 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.0
9.0
9.32 9.32 8.86 209,000 500 0 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
6.3
6.3
6.40 6.40 6.30 24,900 0 0 0
NET
57.2
57.2
58.60 58.60 57.25 4,600 0 100 0.0
NFC
58.6
58.6
59 59 58.60 1,400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.5
8.5
8.82 8.94 8.50 80,800 100 6,000 -0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
75
75
75 75 75 0 0 0 0
NHH
9.9
9.9
9.89 9.89 9.81 55,300 0 8,600 -0.1
NHT
11.4
11.4
11.45 11.50 11.40 31,900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
10.4
10.4
10.80 11.10 10.40 3,189,300 6,800 3,000 0.0
NLG
23.7
23.7
24.75 25 23.70 1,858,200 177,200 38,800 3.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.0
43.0
42.94 43.18 41.96 41,600 0 0 0
NNT
59
59
59 59 59 100 0 0 0
NO1
5.1
5.1
5.05 5.07 4.99 5,100 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
10.8
10.8
10.75 10.75 10.75 0 0 0 0
NRC
5.3
5.3
5.80 5.80 5.30 1,572,300 0 0 0
NSC
69.8
69.8
69.83 69.83 69.83 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.40 4.40 4.20 30,500 0 0 0
NSL
13.7
13.7
13.70 13.70 13.70 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.93 10.93 10.93 0 0 0 0
NT2
20.8
20.8
21.65 21.70 20.80 492,400 0 0 0
NTC
130.5
130.5
130 131 128 14,900 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
52.5
52.5
48.61 52.50 48.61 400 0 0 0
NTL
14.8
14.8
14.55 14.80 14.40 230,900 0 0 0
NTP
48
48
49.10 49.10 48 73,300 200 3,400 -0.2
NTT
9.5
9.5
9.50 9.50 9.50 300 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
10.1
10.1
10.14 10.14 10.14 0 0 0 0
NVB
11.6
11.6
12.30 12.50 11.60 385,900 0 0 0
NVL
12.4
12.4
12.41 12.91 12.11 16,421,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.45 7.45 7.45 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 0 0 0 0
OCB
10.4
10.4
10.90 10.95 10.35 3,563,100 0 0 0
OCH
6.9
6.9
7.30 7.30 6.90 40,600 0 0 0
ODE
46
46
46.30 46.30 46 18,200 0 0 0
OGC
2.4
2.4
2.52 2.59 2.38 282,800 0 0 0
OIL
13.6
13.6
13.85 14.24 13.55 1,396,000 0 0 0
ONE
11.6
11.6
11.50 11.60 11.50 1,500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.3
21.3
19.80 21.25 19.50 1,000 0 0 0
ORS
13.4
13.4
13.55 13.80 12.95 5,028,300 0 0 0
PAC
16.8
16.8
17.50 17.65 16.50 164,500 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.1
21.1
21.05 21.20 19.75 516,000 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 500 0 0 0
PAS
2.5
2.5
2.60 2.60 2.40 310,900 0 0 0
PAT
57.5
57.5
60.39 60.39 57.51 5,700 0 0 0
PBC
5.3
5.3
5.30 5.30 5.20 10,000 0 0 0
PBP
10.3
10.3
10.32 10.32 10.32 200 0 0 0
PBT
11.6
11.6
11.59 11.59 11.59 500 0 0 0
PC1
20.6
20.6
21.80 21.80 20.30 2,781,000 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
18.0
18.0
18.03 18.03 18.03 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
17.0
17.0
16.92 17.10 16.82 82,000 0 0 0
PCM
14
14
14 14 14 100 0 0 0
PCT
10.2
10.2
9.20 10.20 9.20 1,100 0 0 0
PDB
18.2
18.2
18.33 18.33 18.23 2,700 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
97.0
97.0
98.79 98.79 96.25 12,600 0 0 0
PDR
12.7
12.7
13.20 13.20 12.55 12,680,700 0 0 0
PDV
8.5
8.5
8.69 8.69 8.50 6,200 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
35.6
35.6
37.05 37.20 35.45 553,000 0 0 0
PFL
1.8
1.8
1.90 1.90 1.70 64,700 0 0 0
PGB
10.1
10.1
10.50 10.50 10.10 11,600 0 0 0
PGC
11.8
11.8
12.35 12.35 11.80 39,400 0 0 0
PGD
21.5
21.5
21.08 21.51 21.03 500 0 0 0
PGI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PGN
5.2
5.2
5.40 5.40 5.20 18,500 0 0 0
PGS
52.7
52.7
52.70 52.70 52.70 0 0 0 0
PGT
7.5
7.5
6.50 7.50 6.50 1,400 0 0 0
PGV
20.3
20.3
20.46 20.72 20.10 9,000 0 0 0
PHC
3.9
3.9
4.00 4.00 3.83 14,700 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
51
51
51 51 51 100 0 0 0
PHP
36.9
36.9
37.20 37.30 36.80 85,600 0 0 0
PHR
31.7
31.7
33.10 33.21 31.75 636,600 0 0 0
PHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.1
13.1
13.94 14.03 13.10 3,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
7.2
7.2
7.70 7.70 7.22 4,000 0 0 0
PIV
6
6
5.90 6.10 5.90 60,200 0 0 0
PJC
38.6
38.6
38.60 38.60 38.60 0 0 0 0
PJS
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PJT
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.6
18.6
19.30 20 18.20 170,200 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4 4.10 4 4,500 0 0 0
PLP
4.2
4.2
4.38 4.38 4.08 104,800 0 0 0
PLX
33.1
33.1
34.32 34.61 33.11 1,701,400 0 0 0
PMB
9.8
9.8
9.81 9.81 9.63 2,400 0 0 0
PMC
125.9
125.9
125.92 125.92 125.92 0 0 0 0
PMG
6.7
6.7
6.68 6.68 6.68 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
36
36
34.50 36 34.50 2,800 0 0 0
PMT
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
41
41
43.35 43.35 40.60 5,780,000 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
POS
13.8
13.8
13.80 13.80 13.50 6,800 0 0 0
POT
21.6
21.6
21.56 21.56 21.56 0 0 0 0
POV
6.7
6.7
6.70 6.70 6.70 0 0 0 0
POW
13.6
13.6
13.80 13.80 13.05 11,487,700 0 0 0
PPC
9.1
9.1
9.20 9.20 9 243,800 0 0 0
PPE
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PPH
25.1
25.1
24.76 25.14 24.76 1,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 300 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 1,500 0 0 0
PPT
15.4
15.4
15.40 15.40 15.30 104,200 0 0 0
PPY
6
6
6.20 6.30 6 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10 10.30 10 300 0 0 0
PRE
28.6
28.6
29.33 29.33 28.64 4,400 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 700 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PSB
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.4
13.4
13.23 14 13.08 230,300 0 0 0
PSE
9.5
9.5
9.71 9.71 9.53 5,800 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.6
10.6
11.50 11.80 10.50 647,600 0 1,600 0.0
PSL
7.3
7.3
7.30 7.50 7 3,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
14.3
14.3
17.50 17.50 14.30 2,900 0 0 0
PSW
7.3
7.3
7.32 7.32 7.22 5,800 0 0 0
PTB
33.5
33.5
33.91 33.91 32.50 97,200 0 0 0
PTC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PTD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
23.3
23.3
23.30 23.30 23.30 0 0 0 0
PTL
1.9
1.9
1.96 1.96 1.86 100,300 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.40 2,300 0 0 0
PTT
9
9
9 9 9 100 0 0 0
PTV
4.9
4.9
5 5 4.90 2,000 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.9
1.9
1.90 1.90 1.80 66,500 0 0 0
PVB
22.3
22.3
23.30 23.50 22.20 71,000 0 0 0
PVC
12.7
12.7
13 13.20 12.60 526,600 0 0 0
PVD
19.3
19.3
19.70 19.80 18.80 2,848,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.80 5.90 5.60 114,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.5
65.5
66.06 67.82 65.09 18,800 100 0 0.0
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
19
19
19 19 19 100 0 0 0
PVO
6
6
6 6.10 6 4,000 0 0 0
PVP
16.0
16.0
16.56 16.56 15.89 567,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.6
30.6
31.92 32.33 30.58 2,728,600 27,800 741,500 -26.6
PVT
17
17
18.20 18.30 17 4,579,100 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
11.2
11.2
11.70 12 11 63,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
13.6
13.6
14 14 13.60 1,500 0 0 0
QCG
10.5
10.5
10.85 11.20 10.45 400,500 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
38.8
38.8
38.78 38.78 38.78 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
QNP
31.9
31.9
30.80 31.90 30.80 400 0 0 0
QNS
47.4
47.4
47.46 47.46 46.97 107,600 0 0 0
QNT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
32.5
32.5
32.50 32.50 32.50 300 0 0 0
QSP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QST
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.1
11.1
11.20 11.40 11 337,700 0 0 0
RAL
78.5
78.5
79.45 79.45 78.48 2,300 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
5
5
5 5 5 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.3
11.3
11.10 11.30 11.10 2,300 0 0 0
REE
45.5
45.5
46.55 46.55 45.40 550,500 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
23.8
23.8
24.76 24.76 23.83 1,500 0 0 0
RYG
8.5
8.5
8.53 8.59 8.53 607,700 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.4
32.4
32.40 32.40 32.40 1,500 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
6.1
6.1
6.10 6.10 6.10 5,000 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.2
8.2
8.30 8.30 8 81,900 0 0 0
SAB
44.3
44.3
44.02 44.82 43.79 609,300 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 300 0 0 0
SAF
55
55
57.90 57.90 55 6,800 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.76 5.79 5.66 97,200 0 0 0
SAS
33.7
33.7
34.57 34.57 33.49 16,600 0 0 0
SAV
12.1
12.1
12.30 12.30 12.10 5,800 0 0 0
SB1
6.7
6.7
6.80 6.80 6.71 2,100 0 0 0
SBA
25.8
25.8
25.60 25.75 25.50 6,200 0 0 0
SBB
20.4
20.4
20.49 20.49 19.80 13,400 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 0 0 0 0
SBG
12.2
12.2
12.35 12.40 11.90 66,500 0 0 0
SBH
40
40
40 40 40 100 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 1,200 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.5
4.5
4.70 4.70 4.50 446,400 0 0 0
SBT
20.9
20.9
20.90 20.90 20.65 691,700 0 0 0
SBV
6.1
6.1
6.56 6.56 5.76 2,100 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCG
60.8
60.8
60.90 60.90 60.60 31,500 0 0 0
SCI
10.7
10.7
10.60 10.80 10.50 12,700 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
23.3
23.3
22.70 24.60 22.70 165,400 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
5 5 4.70 2,176,800 0 0 0
SCS
45.3
45.3
46.34 46.34 45.30 195,600 0 0 0
SD2
3.6
3.6
3.70 3.70 3.60 2,000 0 0 0
SD3
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.26 2,800 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.40 10.50 10 29,700 0 200 0.0
SDA
2
2
2 2 1.80 55,900 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
6.7
6.7
6.73 6.73 6.73 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
30.3
30.3
30.27 30.27 30.27 1,500 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
48.7
48.7
48.65 48.65 48.65 0 0 0 0
SEB
40.5
40.5
40.53 40.53 40.53 300 0 0 0
SED
15.6
15.6
15.70 15.70 15.50 2,300 0 0 0
SEP
19
19
19 19 19 500 0 0 0
SFC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SFG
9.8
9.8
10.25 10.25 9.78 600 0 0 0
SFI
26
26
27 27 26 1,800 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SGC
105.2
105.2
105.22 105.22 105.22 100 0 0 0
SGD
20
20
20 20 20 1,000 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.5
9.5
9.60 9.60 9.50 200 0 0 0
SGN
55.2
55.2
53.60 55.20 53.60 3,200 0 0 0
SGP
20.1
20.1
20.70 21.20 20 20,500 0 0 0
SGR
9.9
9.9
10.21 10.54 9.92 110,300 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 100 0 0 0
SGT
11.7
11.7
12.10 12.10 11.20 61,600 0 0 0
SHA
4.0
4.0
3.96 3.96 3.96 200 0 0 0
SHB
11.8
11.8
12.55 12.60 11.80 73,724,500 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.3
7.3
6.90 7.60 6.90 600 0 0 0
SHI
14.2
14.2
14.10 14.45 13.95 110,100 0 0 0
SHN
10.5
10.5
10.10 10.50 8.80 685,200 0 0 0
SHP
32.5
32.5
32.90 32.90 30.35 3,500 0 0 0
SHS
14.4
14.4
15.65 15.75 14.31 25,730,400 400 574,600 -8.9
SID
11.9
11.9
12 13.70 11.90 52,100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
47.0
47.0
48.50 48.50 46.95 149,400 0 0 0
SIV
39
39
39 39 39 1,000 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
13.9
13.9
14 14 13.90 83,400 0 0 0
SJE
11.4
11.4
11.60 11.60 11.30 17,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.5
47.5
46.15 47.50 46.15 93,400 0 0 0
SKG
8.1
8.1
8.15 8.15 7.98 56,000 0 0 0
SKH
20.2
20.2
20.20 20.20 20.20 300 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
23.6
23.6
23.60 23.60 23.60 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
145.5
145.5
146 146.20 145.50 3,800 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 500 0 0 0
SMB
38.7
38.7
38.60 38.80 38.60 700 0 0 0
SMC
9.7
9.7
9.90 9.90 9.21 163,600 0 0 0
SMN
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
24.9
24.9
24.92 24.92 24.92 500 0 0 0
SP2
24
24
24 24.10 24 4,200 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
9.0
9.0
9.70 9.70 9 8,600 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 8,000 0 0 0
SRC
39
39
39 39 39 0 0 0 0
SRF
6.9
6.9
6.63 7.03 6.56 15,200 0 0 0
SSB
15.8
15.8
15.90 15.90 15.25 2,322,000 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7
7
7 7 7 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.1
18.1
19.10 19.22 18.14 36,253,800 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 500 0 0 0
ST8
2.6
2.6
2.80 2.80 2.62 79,800 0 0 0
STB
73
73
72.70 73.80 69 5,188,900 0 0 0
STC
13.7
13.7
13.70 13.70 13.70 100 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 5,600 0 0 0
STG
35.6
35.6
32.10 36.85 32.10 400 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 100 0 0 0
STK
8.8
8.8
8.80 8.80 8.79 9,600 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
19.4
19.4
19.74 19.74 19.44 1,900 0 0 0
SVD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.60 2.70 2.60 379,300 0 0 0
SVT
9.4
9.4
9.45 9.45 9.45 0 0 0 0
SWC
24
24
24.30 24.30 24 2,800 0 0 0
SZB
39.2
39.2
39.90 40.08 38.92 15,600 0 0 0
SZC
18.3
18.3
18.40 19.16 18.21 431,300 0 0 0
SZE
6.9
6.9
6.94 6.94 6.94 1,000 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.4
26.4
26.27 26.38 26.16 43,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10
10
10 10.40 10 12,100 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
21.5
21.5
21.90 22.25 21 353,900 0 0 0
TAR
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.9
31.9
31.50 31.90 31.50 15,500 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.0
30.0
31.40 31.40 29.95 14,287,800 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.4
11.4
12 12 11.41 7,070,600 0 0 0
TCI
9.9
9.9
10.10 10.10 9.49 56,700 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
30.0
30.0
30 30.10 29.80 20,100 0 0 0
TCM
17.5
17.5
18.90 18.90 17.50 809,500 0 0 0
TCO
10.5
10.5
10.75 10.75 10.20 174,900 0 0 0
TCR
2.2
2.2
2.21 2.21 2.20 11,500 0 0 0
TCT
18.2
18.2
18.15 18.15 18.15 600 0 0 0
TCW
29.3
29.3
29.20 29.50 29.10 3,300 0 0 0
TCX
41.8
41.8
43 43.10 40.85 1,806,300 0 0 0
TD6
6.3
6.3
6.30 6.30 6 55,600 0 3,500 0.0
TDB
39.7
39.7
39.70 39.70 39.70 100 0 0 0
TDC
7.1
7.1
7.50 7.50 7 444,700 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.48 2.49 2.37 102,800 0 0 0
TDH
3.4
3.4
3.41 3.47 3.33 34,600 0 0 0
TDM
61
61
60 61 58.10 18,100 0 0 0
TDP
25.9
25.9
26.09 26.09 25.91 211,900 0 0 0
TDS
8
8
8 8 8 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.13 36,900 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 100 0 0 0
TED
66
66
66 66 66 200 0 0 0
TEG
5.8
5.8
5.90 5.90 5.55 65,800 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 100 0 0 0
TFC
42.7
42.7
43.08 43.08 42.70 200 0 0 0
TGP
4.6
4.6
4.70 4.70 4.60 300 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 1,600 0 0 0
THB
8.5
8.5
8.55 8.55 8.55 0 0 0 0
THD
135.8
135.8
142.30 142.30 130.50 4,600 0 0 0
THG
29
29
29.40 29.50 28.45 15,300 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.7
7.7
7.90 7.90 7.60 28,700 2,100 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.9
16.9
15.49 16.94 15.49 200 0 0 0
TID
20
20
18.30 20 18.30 900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.2
6.2
6.20 6.30 6 447,600 1,000 0 0.0
TIN
104
104
107 109 104 9,700 0 0 0
TIP
16.1
16.1
16.30 16.30 16.11 145,700 0 0 0
TIS
4
4
4.20 4.30 4 14,600 0 0 0
TIX
40
40
40 40 40 2,000 0 0 0
TJC
7.8
7.8
8.50 8.50 7.80 1,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11
11
11 11 11 100 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.41 8.41 8.35 99,600 0 0 0
TLG
46.9
46.9
47.30 47.80 46.80 88,700 0 0 0
TLH
4.0
4.0
4.20 4.20 4 160,400 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMB
50
50
50.50 50.50 50 1,600 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
TMG
64.2
64.2
64.20 64.20 64.20 0 0 0 0
TMP
46
46
47.40 47.40 46 3,100 0 0 0
TMS
32.7
32.7
34.12 34.12 32.69 200 0 0 0
TMT
10.8
10.8
11.55 11.55 10.75 24,300 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.5
12.5
12.63 12.63 12.28 1,400 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
27.6
27.6
27.60 27.60 27.60 0 0 0 0
TNG
15.9
15.9
16.43 16.62 15.87 892,000 1,500 4,100 0.0
TNH
8.2
8.2
8.14 8.26 8.10 104,800 0 0 0
TNI
6.6
6.6
6.67 6.67 6.49 2,045,300 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
9.3
9.3
9.32 9.88 9.26 95,000 0 0 0
TNW
13.4
13.4
12.30 13.40 12.30 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
168.9
168.9
172.85 172.85 168.87 14,000 0 0 0
TOT
15
15
15 15 15 1,700 1,700 0 0.0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.2
12.2
12.72 12.76 12.13 11,497,600 0 0 0
TPC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 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
37.1
37.1
37.88 37.98 37.10 13,900 0 0 0
TRC
18.3
18.3
18.86 18.86 18.26 75,300 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.9
10.9
11.10 11.10 10.90 3,000 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
TSA
15.3
15.3
15.40 15.40 15.30 23,000 0 0 0
TSB
19.4
19.4
19.50 19.60 19.40 2,500 0 0 0
TSC
2.0
2.0
2.10 2.10 2.04 96,500 0 0 0
TSD
3.5
3.5
3.20 3.50 3.20 2,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
22.4
22.4
22.42 22.42 22.42 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.1
11.1
11.30 11.30 10.70 53,000 0 0 0
TTA
10.6
10.6
11.30 11.35 10.55 293,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TTD
107.4
107.4
107.43 107.43 107.43 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
2.01 2.02 1.93 720,300 0 0 0
TTG
12
12
12.50 12.50 12 1,600 0 0 0
TTH
2.1
2.1
2.20 2.20 2.10 1,053,300 0 80,000 -0.2
TTL
7.7
7.7
7 7.70 6.50 600 0 0 0
TTN
12.5
12.5
12.90 12.90 12 38,500 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TTT
31
31
31.10 31.10 31 2,300 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
18.5
18.5
18.91 18.91 18.27 37,400 0 0 0
TV2
25.5
25.5
26.10 26.45 25.50 81,500 0 0 0
TV3
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TV4
12.8
12.8
13 13 12.80 6,800 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
7.0
7.0
7.11 7.11 6.79 16,900 0 0 0
TVC
8.4
8.4
8.60 8.60 8.30 9,600 0 0 0
TVD
8.7
8.7
8.90 8.90 8.50 41,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.0
9.0
9.67 9.67 8.90 883,700 0 0 0
TVS
13.6
13.6
13.69 14.16 13.55 244,300 0 0 0
TVT
15
15
15 15 15 1,800 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
16.8
16.8
16.75 16.80 16.75 1,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.80 2.80 2.60 51,700 0 0 0
UDJ
5.9
5.9
5.94 6.03 5.94 4,400 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
57
57
58 58 56 2,700 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
7
7 7 7 0 0 0 0
UPC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
UPH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
USD
16.6
16.6
16.70 16.70 16.60 1,300 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.3
5.3
5.30 5.30 5.30 5,300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10
10
10.35 10.50 10 977,500 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 4,000 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 100 0 0 0
VBB
13.6
13.6
14.55 14.55 13.50 104,000 0 0 0
VBC
19
19
19 19 19 200 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
4.6
4.6
4.40 5.10 4.40 1,100 0 0 0
VC1
12.9
12.9
13.50 13.50 11.30 300 0 0 0
VC2
4
4
4.10 4.10 3.90 124,200 0 0 0
VC3
23.7
23.7
24 24.19 23.53 1,610,800 0 0 0
VC6
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VC7
7.6
7.6
8 8 7.30 91,000 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 11,600 0 0 0
VCA
6.0
6.0
6.43 6.43 6 5,200 0 0 0
VCB
56.2
56.2
58.31 58.31 55.83 8,536,800 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.1
290.1
293.80 293.80 290.10 400 0 0 0
VCG
15.7
15.7
16.55 16.55 15.65 9,957,300 0 0 0
VCI
20
20
21 21 19.80 14,313,300 0 0 0
VCK
29.7
29.7
31 31.15 29.35 3,385,000 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.4
23.4
23.70 23.70 23.20 48,000 0 0 0
VCR
42
42
42 42 42 100 0 0 0
VCS
33.8
33.8
34.40 34.40 33.30 38,400 0 100 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11.20 12 11.20 16,300 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
8.6
8.6
8.60 8.60 8.60 300 100 300 0.0
VDN
32
32
32 32 32 0 0 0 0
VDP
38.1
38.1
36.93 38.28 36.93 1,400 0 0 0
VDS
12.3
12.3
13.30 13.30 12.30 2,112,800 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 2.90 200 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VEA
34.4
34.4
34.70 34.70 34.30 230,800 0 0 0
VEC
28.2
28.2
28.30 28.30 28 8,700 0 0 0
VEF
70
70
73.70 73.70 69.50 12,300 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13
13
13 13 13 500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.1
46.1
46.30 46.30 46.05 1,900 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.1
10.1
10 10.10 9.70 979,600 0 0 0
VGC
36.7
36.7
38.80 38.90 36.69 689,700 0 0 0
VGG
37.9
37.9
37.90 37.90 37.90 1,600 0 0 0
VGI
75.4
75.4
78.51 78.79 75.24 305,800 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.2
26.2
26.30 26.30 26 8,900 0 0 0
VGR
92.0
92.0
92.46 93.92 91.97 4,200 0 0 0
VGS
18.2
18.2
19.60 19.60 18.20 178,900 100 0 0.0
VGT
10.6
10.6
10.92 11.02 10.43 377,300 0 0 0
VGV
44.3
44.3
44.29 44.29 44.29 0 0 0 0
VHC
55.5
55.5
56.30 57.10 55.30 346,200 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3 3.10 2.80 293,100 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 170,300 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.4
11.4
11.50 11.50 11.40 500 0 500 0.0
VHM
68.5
68.5
69.60 71 68.15 2,992,800 0 0 0
VIB
13.7
13.7
14.02 14.06 13.56 13,146,400 0 0 0
VIC
220
220
219.90 220.20 218.90 2,732,800 0 0 0
VID
5.0
5.0
4.96 4.96 4.96 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.6
15.6
15.60 15.60 15.60 8,600 0 0 0
VIG
4.4
4.4
4.50 4.60 4.30 59,300 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 100 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.0
10.0
10.05 10.15 9.97 147,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
24.80 27 24.80 8,300 0 0 0
VIW
25
25
26.50 27.20 24.80 229,600 0 0 0
VIX
12.2
12.2
12.62 12.90 12.19 51,642,000 0 0 0
VJC
132
132
131 134.60 128.20 1,110,400 0 0 0
VKC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VLA
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VLB
48
48
48 50 47.40 19,400 0 0 0
VLC
12.1
12.1
12.30 12.40 11.90 116,600 0 0 0
VLG
7.5
7.5
6.88 7.45 6.59 4,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.5
14.5
14.50 14.60 14.20 500 0 0 0
VLW
34.8
34.8
34.15 34.79 34.15 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.90 3.90 3.70 5,400 0 0 0
VMD
14.5
14.5
14.45 14.45 14.45 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
47.9
47.9
47.90 47.90 47.90 400 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14
14
14 14 14 700 0 0 0
VNB
13.4
13.4
13.30 13.50 13.20 17,700 0 0 0
VNC
35.9
35.9
35.90 36 35.90 4,600 0 0 0
VND
17.2
17.2
17.80 17.80 16.65 19,656,000 0 0 0
VNE
2.5
2.5
2.60 2.60 2.40 518,300 0 0 0
VNF
13
13
13 13 13 1,400 0 0 0
VNG
5.7
5.7
6.39 6.39 5.67 4,000 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.8
6.8
6 6.80 6 400 0 0 0
VNL
18.9
18.9
18.90 18.90 18.80 20,600 0 0 0
VNM
58.5
58.5
58.80 58.80 57.70 4,583,900 0 0 0
VNP
17
17
18.50 18.50 16.80 15,100 0 0 0
VNR
17.6
17.6
18.01 18.01 17.56 17,200 0 0 0
VNS
7.9
7.9
7.96 7.96 7.57 2,200 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 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
470
470
450 470.10 445 5,900 0 0 0
VOS
9.9
9.9
10.45 10.45 9.89 490,100 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.4
24.4
25.19 25.34 23.98 22,577,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.0
21.0
21 21 20.80 3,000 0 0 0
VPG
2.0
2.0
1.98 1.98 1.86 432,400 0 0 0
VPH
3.2
3.2
3.22 3.44 3.21 37,900 0 0 0
VPI
55.7
55.7
55.64 56.27 55.45 1,146,200 0 0 0
VPL
77.6
77.6
79.80 79.80 77 804,400 0 0 0
VPR
7.1
7.1
7.26 7.26 7.09 1,800 0 0 0
VPS
9.1
9.1
8.92 9.28 8.90 22,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.4
27.4
27.40 27.75 25.50 4,031,900 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12
12
12.50 12.65 11.85 105,400 0 0 0
VRE
23.3
23.3
24.50 24.55 23.15 5,306,900 0 0 0
VRG
13
13
14 14 13 1,900 0 0 0
VSA
19.9
19.9
19 19.90 19 200 0 0 0
VSC
13.8
13.8
14.40 14.65 13.70 8,430,300 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VSF
28.5
28.5
32.50 33.80 28.50 17,100 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
41.31 41.31 40.73 2,600 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VTB
11.7
11.7
11.80 12.45 11.71 5,300 0 0 0
VTC
9.1
9.1
9.73 9.73 9.08 6,600 0 0 0
VTD
4.6
4.6
4.60 4.70 4.40 100,200 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.8
38.8
40 40.70 37.40 5,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10 10.25 9.99 242,300 0 0 0
VTP
49.3
49.3
50.10 50.80 48 435,700 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.2
10.2
10.30 10.30 10.20 4,600 0 0 0
VTV
13.6
13.6
13.80 13.80 13 20,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20 987,800 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
96
96
95.70 97.60 92.90 198,700 0 0 0
VW3
9
9
9 9 9 100 0 0 0
VWS
21
21
21 21 21 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
298
298
298 298 298 0 0 0 0
WSB
55.8
55.8
54 55.80 54 200 0 0 0
WSS
6.3
6.3
6.20 6.40 6.10 25,400 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 1,600 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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
14.3
14.3
14.72 14.72 14.32 1,900 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
10
10
9.80 10 9.80 5,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.7
9.7
9.70 9.90 9.65 7,200 0 0 0
YEG
7.7
7.7
7.95 8 7.45 859,100 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
284.4
284.4
290.35 294.01 282.04 71,480,089 426,400 1,768,304 -40.1
126.2
126.2
127.09 127.55 125.03 22,334,293 66,348 108,186 -1.6
1,887.3
1,887.3
1,926.29 1,927.61 1,871.55 370,259,900 21,473,192 30,022,736 -78.7
1,743.5
1,743.5
1,782.93 1,783.83 1,733.25 866,154,700 43,311,205 53,748,651 -47.2

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