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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/07/2026

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 21/07/2026

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 0 0 0 0
AAA
6.9
6.9
6.91 6.91 6.70 715,900 5,000 313,200 -2.1
AAH
2.3
2.3
2.30 2.40 2.20 822,700 0 0 0
AAM
6.3
6.3
6.28 6.28 6.28 100 0 0 0
AAN
15.1
15.1
15.05 15.15 15.05 62,900 0 0 0
AAS
7.6
7.6
7.60 7.80 7.50 773,400 0 0 0
AAT
2.6
2.6
2.60 2.64 2.59 5,500 0 300 0.0
AAV
6.5
6.5
6.60 6.70 6.40 280,400 0 0 0
ABB
17
17
17.20 17.30 16.90 990,900 0 0 0
ABC
10.2
10.2
10.30 10.30 10.10 10,000 0 0 0
ABI
18.6
18.6
18.60 18.60 18.50 122,400 1,000 103,400 -1.9
ABR
11.6
11.6
11.55 11.55 11.55 0 0 0 0
ABS
3.2
3.2
3.65 3.65 3.21 806,100 0 0 0
ABT
50.8
50.8
50.90 51 50.30 6,400 200 0 0.0
ABW
13.5
13.5
13.90 14 13.50 728,100 0 0 0
ACB
22.9
22.9
22.60 23.15 22.60 16,446,800 876,300 3,748,500 -65.7
ACC
6.5
6.5
6.47 6.47 6.47 16,200 0 0 0
ACE
35.2
35.2
35.17 35.17 35.17 0 0 0 0
ACG
32.2
32.2
32.50 33.10 32.20 24,500 0 0 0
ACL
12.9
12.9
13.15 13.15 12.90 200 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
39.6
39.6
40.10 40.50 39.60 452,400 26,300 33,800 -0.3
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.6
8.6
8.03 8.59 7.52 1,600 0 0 0
ADP
23
23
23.05 23.05 22.30 1,700 0 0 0
ADS
7.8
7.8
7.80 7.83 7.65 65,400 0 4,600 0.0
AFX
10
10
10 10.10 9.98 97,000 0 0 0
AG1
11
11
10.80 11 10.80 7,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.0
10.0
9.91 10.23 9.68 634,300 2,000 0 0.0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
31
31
32.50 32.50 30.50 6,100 0 0 0
AGR
12.8
12.8
12.78 12.97 12.78 321,700 3,300 16,200 -0.2
AGX
124.5
124.5
124.46 124.46 124.46 0 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
41.9
41.9
41.94 41.94 41.94 100 0 0 0
ALC
20.6
20.6
21.40 21.40 20.60 20,200 1,000 0 0.0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 200 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 6.70 100 0 0 0
AMP
14.7
14.7
14.50 14.70 14.50 11,900 0 0 0
AMS
6.4
6.4
6.43 6.52 6.43 2,500 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 332,100 0 0 0
ANI
56.2
56.2
56.20 56.20 56.20 0 0 0 0
ANT
24.7
24.7
24.95 24.95 24.05 4,200 0 0 0
ANV
17.6
17.6
17 18.15 17 994,000 236,500 98,900 2.4
APC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
APF
47.4
47.4
47 47.60 47 55,600 0 0 0
APG
4.6
4.6
4.63 4.72 4.57 183,900 0 1,000 0.0
APH
5.3
5.3
5.30 5.40 5.30 113,800 0 0 0
API
5.8
5.8
5.80 5.80 5.60 34,200 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 3.90 800 0 0 0
APS
6.1
6.1
6.20 6.20 6.10 211,400 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
16.80 16.80 16.80 100 0 0 0
ASM
5.8
5.8
5.95 6.10 5.80 825,100 1,800 34,200 -0.2
ASP
9.4
9.4
9.30 9.68 9.30 122,300 2,000 700 0.0
AST
62.5
62.5
62.50 62.50 62.50 2,900 1,400 0 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
39.0
39.0
39.58 39.58 39.00 2,100 0 0 0
AVG
8.2
8.2
8.30 8.30 8 25,100 0 1,000 0.0
BAB
10.9
10.9
11 11.10 10.80 4,300 0 0 0
BAF
29.4
29.4
29.55 29.65 29.20 1,915,600 47,400 64,600 -0.5
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 2,000 0 0 0
BBH
9.2
9.2
9.20 9.20 9.20 0 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 1,100 0 0 0
BBT
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BCA
20.3
20.3
18.50 20.30 18.50 400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.5
6.5
6.50 6.50 6.30 54,700 500 1,400 0.0
BCE
5.4
5.4
5.69 5.90 5.30 713,700 0 600 0.0
BCF
35.3
35.3
35.26 35.26 35.26 100 0 0 0
BCM
39.7
39.7
40 41.40 39.50 466,100 61,300 50,300 0.5
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
28.8
28.8
28.70 28.90 28.70 1,200 300 0 0.0
BDT
9.2
9.2
8.80 9.20 8.80 242,000 0 0 0
BDW
25.4
25.4
25.45 25.45 25.45 0 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
49.0
49.0
50.25 50.53 49.04 155,200 2,300 10,900 -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
19.4
19.4
18.20 19.40 18.20 200 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
27.8
27.8
27.94 27.94 27.85 400 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
20.2
20.2
20.45 20.69 20.12 52,100 4,500 38,200 -0.7
BID
34.4
34.4
34.72 35.29 34.44 3,459,200 113,300 78,700 1.3
BIG
4.6
4.6
4.60 4.80 4.50 551,300 1,000 0 0.0
BIO
12.9
12.9
12.90 12.90 12.80 4,700 0 0 0
BKC
13.6
13.6
13.76 13.76 13.29 4,700 0 0 0
BKG
2.2
2.2
2.20 2.25 2.18 61,000 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
BLI
7.9
7.9
7.60 7.90 7.50 7,200 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
11.70 11.90 11.70 16,100 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
12.9
12.9
12.83 13.03 12.83 36,000 4,100 8,200 -0.1
BMJ
10.8
10.8
10.80 10.80 9.80 5,600 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
152.7
152.7
154.90 155.90 151.50 344,000 236,600 85,100 23.3
BMS
13.3
13.3
13.40 13.60 13.10 125,700 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNW
23.8
23.8
24 24 23.80 400 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
15
15
15 15 15 0 0 0 0
BRC
10.9
10.9
11.11 11.11 10.93 1,900 0 0 0
BRR
18.3
18.3
16.59 18.32 16.59 600 0 0 0
BRS
22.6
22.6
23.32 23.32 22.57 4,000 0 0 0
BSA
20
20
20 20 20 200 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
28.9
28.9
29.85 30.40 27.90 506,300 64,000 98,100 -1.1
BSL
14
14
14 14 14 31,000 0 0 0
BSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
22.8
22.8
23.88 24.42 22.69 14,600,800 745,400 2,914,200 -51.6
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
4
4.10 4.10 4 1,400 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
21.5
21.5
20.09 21.91 20.09 17,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.4
7.4
7.70 7.70 7.32 8,700 0 0 0
BTS
5
5
5 5 5 0 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 0 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
BVB
13.4
13.4
13.90 13.90 13.15 12,315,600 200 15,000 -0.2
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
58.3
58.3
58 59.20 56 382,200 62,200 67,400 -0.3
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BVS
28.9
28.9
26 29.50 26 791,700 29,400 25,300 0.1
BWA
11
11
11 11 11 0 0 0 0
BWE
44.0
44.0
44.03 44.81 44.03 265,600 2,800 4,300 -0.1
BWS
33.2
33.2
33.20 33.20 33.20 4,500 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 0 0 0 0
C47
9.2
9.2
9.38 9.38 9.15 2,700 0 0 0
C4G
6
6
6.20 6.20 5.90 241,500 0 0 0
C69
18.3
18.3
19 19.30 18.30 576,700 30,700 36,500 -0.1
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
6
6
5.80 6 5.80 200 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
47.5
47.5
48.40 48.40 46 49,200 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.9
14.9
16.50 16.50 14.70 1,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.4
23.4
23.50 23.50 23.40 1,100 0 0 0
CC1
28.6
28.6
28.67 31.52 28.57 4,200 0 0 0
CCA
12
12
11.10 12 11.10 300 0 0 0
CCC
7.3
7.3
6.76 7.29 6.75 2,100 0 0 0
CCI
17
17
17 17 17 500 0 0 0
CCL
3.9
3.9
4 4.01 3.90 81,100 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 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 0 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 0 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
18.40 18.50 18.10 106,400 1,100 5,300 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.7
25.7
25.60 25.70 25.30 3,500 100 0 0.0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.9
11.9
11.60 11.90 11.60 200 0 0 0
CDR
4.6
4.6
4.20 4.60 4.20 500 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
11.9
11.9
11.90 12.40 11.10 4,765,400 752,900 108,400 7.8
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
3
3 3 3 200 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
25.5
25.5
25.73 25.73 25.55 7,000 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
9.10 9.50 8.90 6,700 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CIG
7.4
7.4
7.13 7.37 7 30,700 0 0 0
CII
13.9
13.9
14.10 14.60 13.80 8,473,800 992,800 1,086,200 -1.5
CIP
1.7
1.7
1.70 1.70 1.70 200 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
55.1
55.1
53.65 55.38 53.23 3,300 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
6.2
6.2
6.41 6.41 6.21 13,900 0 0 0
CKV
15.0
15.0
15.03 15.03 15.03 0 0 0 0
CLC
51.9
51.9
52 52.20 51.20 15,900 0 100 0.0
CLH
20
20
20.30 20.30 20 4,100 0 0 0
CLI
26.9
26.9
26 27 25.80 234,600 0 0 0
CLL
27.5
27.5
27.54 27.59 25.57 9,700 0 0 0
CLM
53.2
53.2
52.85 53.23 52.85 300 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.3
13.3
13.30 13.40 13.10 5,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 1,400 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
24.5
24.5
24.60 25.05 24.50 142,100 3,000 43,100 -1.0
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 0 0 0 0
CMN
22.5
22.5
22.50 22.50 22.50 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.10 6.20 6.10 10,200 0 0 0
CMT
10.9
10.9
11.50 11.50 9.70 23,000 2,000 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
5.11 5.12 4.99 111,300 2,200 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.8
30.8
30.80 30.80 30.80 100 0 0 0
CNG
21.0
21.0
20.90 20.95 20.90 800 0 0 0
CNN
47.7
47.7
47.69 47.69 47.69 0 0 0 0
CNT
5.6
5.6
5.60 5.60 5.50 2,700 0 0 0
COM
32.9
32.9
32.75 32.90 32.75 200 0 100 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
30
30
29.90 30.20 29.70 32,200 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
6.0
6.0
5.95 6 5.76 333,200 1,100 34,900 -0.2
CRE
6.6
6.6
6.60 6.60 6.50 177,800 200 1,000 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
10.9
10.9
11.10 11.40 10.50 2,600 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.0
14.0
13.80 14.10 13.80 813,700 28,100 6,800 0.3
CST
9.8
9.8
10.10 10.20 9.80 27,200 0 0 0
CSV
22
22
22.50 22.80 21.85 591,400 3,300 37,700 -0.8
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
14.9
14.9
15.66 15.66 14.92 3,900 0 0 0
CTD
58.6
58.6
58.10 60.30 58 322,400 89,600 5,500 5.0
CTF
17.2
17.2
17.10 17.15 16.70 303,900 9,300 6,200 0.1
CTG
30.4
30.4
30.14 30.68 30.14 5,591,400 1,282,400 1,002,700 8.7
CTI
17.1
17.1
16.77 17.09 16.77 179,900 0 14,000 -0.3
CTP
7.1
7.1
7.10 7.70 7 144,700 0 0 0
CTR
68.6
68.6
67.10 69 67.10 151,000 73,400 23,000 3.5
CTS
22.6
22.6
23.50 24.20 22.60 3,947,300 258,300 303,500 -1.1
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 0 0 0 0
CTX
4.9
4.9
4.90 5 4.70 23,400 0 0 0
CVN
1.4
1.4
1.30 1.40 1.30 237,100 0 0 0
CVT
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.6
10.6
10.63 10.63 10.63 300 0 0 0
D2D
23.1
23.1
23.60 23.69 22.90 47,500 1,700 1,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.1
14.1
15 15.30 14.10 600 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 2.73 2.71 25,100 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DBC
16.3
16.3
16.40 16.55 16.20 1,739,500 332,600 167,400 2.7
DBD
47.5
47.5
47.76 47.76 47.28 2,700 1,000 200 0.0
DBM
29.1
29.1
29.10 29.10 29.10 300 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 300 0 0 0
DC1
5.6
5.6
5.40 5.70 5.10 1,800 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.7
6.7
6.61 6.82 6.61 192,900 700 1,100 0.0
DCF
30
30
30 30 30 0 0 0 0
DCG
20
20
20.10 20.10 20 200 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
38.10 38.30 38 514,100 0 0 0
DCM
29.9
29.9
30 30.90 29.70 3,259,300 1,283,500 261,700 31.1
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
10.30 10.30 10.30 34,000 0 0 0
DDG
1
1
1 1.10 0.90 268,200 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
10.40 10.80 10.40 15,400 0 0 0
DDV
19.9
19.9
20.10 20.40 19.40 616,500 2,400 51,900 -1.0
DFC
28.9
28.9
29.20 29.20 28.20 1,700 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
38.4
38.4
38.40 38.89 38.40 550,200 1,000 36,400 -1.5
DGT
3.4
3.4
3.60 3.60 3.40 37,700 0 0 0
DGW
34.8
34.8
34.09 35.26 34.09 505,400 290,000 8,400 10.1
DHA
48.3
48.3
48.45 49.20 48.15 42,700 1,000 20,800 -1.0
DHB
11.7
11.7
10.50 11.70 10.50 160,800 0 0 0
DHC
29.0
29.0
28.99 30.11 28.84 305,400 47,800 165,600 -3.5
DHD
27.3
27.3
27.70 27.70 27.30 15,400 0 0 0
DHG
87.1
87.1
86.43 87.18 86.43 4,200 300 300 0
DHM
6.4
6.4
6.80 7.25 6.33 200,700 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
54.2
54.2
55.45 55.45 53.18 4,300 0 700 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.6
3.6
3.60 3.60 3.50 23,700 0 0 0
DIG
10.2
10.2
10.38 10.71 10.14 10,521,300 309,000 719,700 -4.7
DIH
7.6
7.6
7.60 7.60 7.60 100 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
4.60 4.70 4.50 118,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.24 2.38 2.24 430,700 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
56.2
56.2
53.86 56.45 53.86 800 0 100 0.0
DMN
9.6
9.6
9.40 9.60 9.40 200 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
7.80 7.80 7.70 200 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
21
21
20 21 20 4,400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.40 31.40 31.40 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 100 0 0 0
DP1
27.5
27.5
27.10 27.66 26.73 7,900 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62.4
62.4
62.90 62.90 61.60 8,100 0 0 0
DPC
6.5
6.5
6.90 6.90 6.50 600 0 0 0
DPG
28.2
28.2
28.60 28.70 27.60 435,800 150,700 10,700 4.0
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
21.2
21.2
21.35 21.63 20.65 3,902,700 133,100 617,300 -11.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.3
36.3
36.20 36.80 35.90 234,400 13,000 15,900 -0.1
DQC
9.5
9.5
9.43 9.55 9.43 4,700 0 0 0
DRC
10.2
10.2
10.75 10.75 10.05 766,600 0 207,700 -2.2
DRG
8.0
8.0
8.04 8.04 8.04 400 0 0 0
DRH
1.6
1.6
1.62 1.62 1.57 354,900 0 0 0
DRI
11.7
11.7
11.85 12.03 11.66 340,600 0 0 0
DRL
42.5
42.5
42.50 42.79 42.50 400 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
DSC
10.8
10.8
11 11.35 10.80 26,100 1,100 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.90 22.20 21.65 547,500 40,200 81,400 -0.9
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.8
13.8
13.70 13.80 13.60 36,900 0 0 0
DSN
37
37
37 37 37 3,800 0 500 0.0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
9.2
9.2
9.90 10.30 9.20 176,200 0 0 0
DTA
3.5
3.5
3.40 3.54 3.40 2,000 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
13
13
13.10 13.30 12.80 127,500 10,700 100 0.1
DTG
16.7
16.7
15.60 16.70 15.50 4,200 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 200 0 0 0
DTK
10.9
10.9
10.90 11 10.90 1,500 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 500 0 0 0
DTP
68.3
68.3
74.00 74.00 67.10 4,900 0 0 0
DTT
18
18
18 18 18 200 200 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
5.6
5.6
5.60 5.70 5.50 91,900 0 0 0
DVN
17.8
17.8
17.86 17.86 17.57 10,500 0 0 0
DVP
71.6
71.6
70.64 72.47 70.45 32,000 200 0 0.0
DVW
48.7
48.7
48.70 48.70 48.70 300 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
11
11.05 11.30 11 9,211,100 554,300 888,900 -3.8
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.3
13.3
12.80 13.40 12.80 298,900 83,900 0 1.1
DXS
6.2
6.2
6.05 6.27 5.85 1,777,800 351,900 405,900 -0.3
DXV
3.5
3.5
3.50 3.50 3.50 3,000 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.6
17.6
17.60 18.50 17.60 5,255,600 1,434,800 484,200 17.1
EIC
19
19
19 19 19 3,600 0 0 0
EID
19.8
19.8
19.70 19.80 19.70 400 0 0 0
EIN
1.8
1.8
1.70 1.90 1.70 6,400 0 0 0
ELC
14.3
14.3
14.90 14.90 14.07 419,700 8,400 85,200 -1.1
EME
25.1
25.1
25.10 25.10 25.10 0 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
8.3
8.3
8.60 8.86 8 17,600 1,000 10,000 -0.1
EVF
12.4
12.4
12.20 12.40 12.05 2,331,600 667,800 46,000 7.7
EVG
4.8
4.8
4.84 4.97 4.80 368,100 2,000 19,000 -0.1
EVS
6.1
6.1
6.20 6.30 6 967,100 327,700 19,800 1.9
F88
73
73
71.50 75 71.50 156,200 4,200 1,300 0.2
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
3.13 3.13 3.00 92,200 1,100 0 0.0
FCN
10.9
10.9
10.90 10.95 10.70 218,900 2,700 49,500 -0.5
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 2,000 0 0 0
FIC
15
15
15.10 15.10 14.90 8,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.8
4.8
4.74 4.83 4.54 111,800 0 2,100 0.0
FIT
3.2
3.2
3.17 3.31 3.15 361,700 0 0 0
FMC
34.8
34.8
34.10 35 34.10 36,900 0 0 0
FOC
62.9
62.9
62.58 63.27 62.49 26,300 0 0 0
FOX
63.8
63.8
65 66 62.80 78,600 0 0 0
FPT
58.9
58.9
60.45 61.73 58.91 7,540,400 677,400 2,342,700 -109.9
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
110.9
110.9
108.70 111.30 108.70 360,400 182,700 209,900 -3.0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
37.3
37.3
37.34 37.34 37.25 1,600 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
22
22.60 23.25 22 1,370,600 211,400 115,500 2.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.3
9.3
9.40 9.40 9.20 33,500 0 0 0
GAS
66.1
66.1
71.04 72.20 66.08 4,293,300 613,100 1,598,000 -67.1
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
18.9
18.9
18.60 18.90 18.50 26,500 0 0 0
GDA
11.4
11.4
11.62 11.62 11.44 8,800 0 0 0
GDH
7.9
7.9
8 8.10 7.60 13,300 0 0 0
GDT
16.0
16.0
15.90 15.95 15.65 14,800 0 200 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
70.4
70.4
74.90 75.99 70.34 1,105,300 106,000 273,500 -12.3
GEG
12.2
12.2
12.40 12.45 12.10 282,600 1,900 32,800 -0.4
GEL
24.7
24.7
24.85 25.45 24.15 1,329,200 412,800 68,100 8.6
GER
8.5
8.5
8.50 8.50 8.50 200 0 0 0
GEX
22.1
22.1
22.90 23.60 22.05 9,956,300 2,893,500 1,964,800 21.1
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
24.7
24.7
24.55 24.65 24.55 4,500 0 0 0
GIC
11.8
11.8
12 12 11.80 400 0 0 0
GIL
7.1
7.1
7.26 7.30 7 234,300 31,200 100 0.2
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 0 0 0 0
GMD
50.7
50.7
50.67 51.60 50.47 874,700 343,800 318,200 2.0
GMH
7.2
7.2
7.16 7.16 7.16 0 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 2,500 0 0 0
GSM
26.1
26.1
25 26.10 25 12,000 0 0 0
GSP
9.7
9.7
9.50 9.91 9.50 8,400 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
9.8
9.8
9.78 9.78 9.78 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
27.4
27.4
27.90 28.40 27.20 993,500 230,800 72,800 4.4
GVT
71
71
71 71 71 100 0 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 0 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
14.2
14.2
14.15 14.35 13.95 1,839,700 100 182,500 -2.6
HAH
44.9
44.9
43.80 45.40 43.35 480,100 93,300 31,500 2.7
HAM
45
45
45 45 45 300 0 0 0
HAN
7.3
7.3
8 8 7.30 2,400 0 0 0
HAP
7.0
7.0
7.20 7.21 7 99,000 0 10,000 -0.1
HAR
3.0
3.0
3.01 3.01 2.80 127,800 0 600 0.0
HAS
8.3
8.3
7.51 8.25 7.51 16,700 7,700 9,000 0.0
HAT
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 200 0 0 0
HAX
8.7
8.7
8.51 8.84 8.51 556,000 4,900 264,000 -2.3
HBC
4.3
4.3
4.50 4.50 4.30 1,198,300 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 200 100 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
23.0
23.0
23.12 23.12 22.88 13,700 0 0 0
HCD
6.4
6.4
6.58 6.58 6.31 21,800 0 700 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.8
25.8
25.50 25.75 24.75 4,415,200 193,000 678,200 -12.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8.20 8.20 8.10 1,300 0 0 0
HD6
8.1
8.1
8.40 8.40 8.10 3,600 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6
6
6 6 6 100 0 0 0
HDB
21.6
21.6
21.48 21.60 21.28 11,346,700 4,165,600 811,100 90.3
HDC
12.0
12.0
12 12.55 11.70 2,045,800 435,300 44,200 4.7
HDG
16.6
16.6
16.50 16.95 16.50 1,162,700 285,900 220,600 1.1
HDM
32.2
32.2
32.60 32.60 32.20 600 0 0 0
HDP
25.3
25.3
25.80 25.80 25.30 3,500 0 0 0
HDW
16.9
16.9
16.60 16.90 16.60 1,200 0 0 0
HEC
30
30
30 30.50 29.50 1,700 0 0 0
HEJ
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HEP
11.7
11.7
11.70 11.70 11.70 300 0 0 0
HES
13.9
13.9
13.94 13.94 13.94 1,000 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
136.4
136.4
136.91 136.91 135.37 3,700 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
67.8
67.8
67.80 67.80 67.80 300 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 189,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
14.23 14.27 13.66 669,900 32,200 99,700 -1.0
HHS
10.0
10.0
9.87 10.30 9.87 853,700 101,900 56,500 0.5
HHV
9.9
9.9
9.80 10.15 9.76 2,092,800 54,000 131,300 -0.8
HID
3.4
3.4
3.39 3.51 3.35 176,000 0 11,500 0.0
HII
5.8
5.8
5.68 5.80 5.65 122,600 900 0 0.0
HIO
7
7
7.20 7.20 7 2,500 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
14.8
14.8
14.50 14.80 14 9,200 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
10
10 10 10 2,700 0 0 0
HLD
13.6
13.6
13.68 14.45 13.01 5,100 0 200 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
10.95 11.15 10.90 10,900 0 0 0
HMD
14.1
14.1
14.10 14.10 14.10 100 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
9.5
9.5
9.50 9.50 9.50 1,400 0 0 0
HMS
30.4
30.4
31.20 31.20 30.30 6,800 0 0 0
HNA
21.1
21.1
21.05 21.05 21.05 0 0 0 0
HNB
12
12
10.20 12 10.20 700 0 0 0
HND
9.4
9.4
9.38 9.67 9.38 1,100 0 0 0
HNF
21
21
20.60 21 20.60 30,200 0 0 0
HNG
6.5
6.5
6.50 6.60 6.40 2,653,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.4
8.4
7.60 8.50 7.60 337,400 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 8,200 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32
32
32.30 32.35 31.60 17,700 500 3,700 -0.1
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16
16
16.10 16.40 16 18,100 0 0 0
HPG
20.8
20.8
20.50 21.15 20.50 27,198,700 9,599,100 6,093,900 73.0
HPH
14.6
14.6
14.50 14.60 14.50 200 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
4.1
4.1
4.14 4.14 4.05 762,000 7,600 1,300 0.0
HQC
2.2
2.2
2.25 2.29 2.20 2,619,700 112,500 92,500 0.0
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
34.5
34.5
34.50 34.50 34.40 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.40 10.85 10.40 2,153,900 43,000 395,300 -3.8
HSL
7.5
7.5
8.08 8.08 7.52 488,000 113,100 9,800 0.8
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
16
16
15.50 16 15.50 400 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 800 0 0 0
HT1
11.9
11.9
11.68 12.02 11.68 159,200 19,600 1,400 0.2
HTC
32.7
32.7
35.05 35.05 32.68 600 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 2,400 0 0 0
HTG
34.2
34.2
34.10 34.20 34.10 5,800 0 0 0
HTI
18.4
18.4
18.40 18.40 18.30 4,800 0 0 0
HTL
19.1
19.1
19.06 19.06 19.06 800 0 0 0
HTM
8.9
8.9
9.50 9.50 8.90 12,600 0 0 0
HTN
4.5
4.5
4.66 4.67 4.47 115,000 0 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
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
9.0
9.0
9.03 9.03 9.03 100 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HUB
11.0
11.0
10.99 11.04 10.99 12,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.1
15.1
15 15.10 14.80 3,142,600 102,600 132,900 -0.5
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.0
10.0
10.05 10.05 9.96 106,000 0 0 0
HVN
22.5
22.5
22.40 23.20 22.10 763,600 217,100 110,200 2.4
HVT
24.8
24.8
24.60 25 24.40 5,900 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 2,700 0 0 0
HWS
14.4
14.4
14.26 14.36 14.26 1,800 0 100 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
1.70 1.80 1.60 5,200 0 0 0
ICG
14.8
14.8
14.50 14.80 14.20 13,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
25.9
25.9
25.96 25.96 25.87 400 0 0 0
ICT
16.5
16.5
17.35 17.35 16.40 12,400 0 0 0
IDC
33.0
33.0
32.03 33.25 31.94 1,545,600 262,200 104,200 6.0
IDI
4.9
4.9
4.96 5.05 4.82 528,900 1,400 11,600 -0.1
IDJ
3.8
3.8
3.90 4 3.80 298,000 0 30,500 -0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
22.6
22.6
22.60 22.60 22.60 100 0 0 0
IFS
17.0
17.0
17.05 17.05 17.05 400 0 0 0
IJC
7.3
7.3
7.26 7.42 7.22 2,716,800 434,700 58,500 2.8
ILA
7.3
7.3
7.40 7.50 7 70,500 0 0 0
ILB
18.9
18.9
19.17 19.17 18.51 27,900 0 1,200 0.0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
20.6
20.6
21 21 20.30 19,400 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36
36
37.05 37.30 36 16,300 800 2,800 -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
12.6
12.6
12.61 12.87 12.43 34,500 1,600 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 23.90 200 0 0 0
IST
32.0
32.0
33.41 33.41 32.04 1,900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.6
9.6
9.78 9.92 9.55 82,500 0 0 0
ITD
12.6
12.6
12.58 12.58 12.58 4,100 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.40 158,500 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 6.36 6.26 83,800 2,500 1,000 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.1
3.1
3.15 3.15 3.07 99,700 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
26.9
26.9
26.55 27.05 26.55 1,394,700 208,900 454,800 -6.6
KCB
9.6
9.6
9.60 9.70 9.50 22,300 0 0 0
KDC
49.3
49.3
49.50 49.50 48.10 148,000 700 58,800 -2.8
KDH
16.3
16.3
16.09 16.73 16.09 4,863,300 2,071,600 1,164,400 16.5
KDM
21.2
21.2
21.20 21.20 21.20 1,800 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
4.84 4.88 4.74 3,917,500 60,700 510,600 -2.2
KHP
9.2
9.2
9.37 9.58 9.13 21,400 0 0 0
KHS
12.7
12.7
12.70 12.70 12.70 4,200 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
15.8
15.8
15.80 15.80 15.80 200 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.8
11.8
12.15 12.35 11.80 355,800 12,200 48,300 -0.4
KMR
2.4
2.4
2.39 2.45 2.36 5,600 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36
36
36 36 35.60 97,000 0 19,500 -0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.40 13.40 13 780,800 47,700 14,400 0.4
KSD
4.9
4.9
4.90 4.90 4.90 200 0 0 0
KSF
79.5
79.5
80.50 81.70 79 200,600 7,300 8,800 -0.1
KSQ
1
1
1 1 1 0 0 0 0
KST
12.7
12.7
12.73 12.73 12.73 100 0 0 0
KSV
97.4
97.4
96.60 99 96.60 16,600 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
18.7
18.7
18.70 18.70 18.70 800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 1 229,000 0 0 0
L10
23.2
23.2
22.60 23.20 22.60 3,200 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 100 0 0 0
L14
17.9
17.9
18.10 18.50 17.90 29,700 0 0 0
L18
16.4
16.4
16.30 16.60 16.20 25,200 0 0 0
L35
1.4
1.4
1.40 1.40 1.40 100 0 0 0
L40
23.2
23.2
23.80 23.80 22 21,800 0 0 0
L43
2
2
2 2 2 0 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
19
19
20 20.10 19 21,800 0 100 0.0
LAI
8.5
8.5
8.92 8.92 8.33 32,100 0 0 0
LAS
11.0
11.0
11.48 11.48 10.65 123,000 0 1,300 0.0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.5
14.5
14.30 14.50 14.30 17,200 0 0 0
LBM
28.3
28.3
28 28.30 27.75 11,800 6,700 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.50 7.65 6.98 1,145,500 111,500 38,700 0.5
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.8
2.8
2.76 2.83 2.75 383,800 46,800 16,200 0.1
LDP
8.4
8.4
7.90 8.40 7.80 69,500 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
3.3
3.3
3.30 3.30 3.30 200 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.10 5.10 4.90 12,400 0 0 0
LHC
46.5
46.5
45.40 46.50 43.10 2,100 0 0 0
LHG
25.7
25.7
25.48 25.94 25.48 35,700 8,100 3,900 0.1
LIC
29
29
29 29.40 29 3,400 0 0 0
LIG
3.3
3.3
3.40 3.60 3.30 467,800 0 0 0
LIX
26.0
26.0
25.70 25.95 25.20 5,400 0 0 0
LKW
31.2
31.2
31.16 31.16 31.16 200 0 0 0
LLM
19.9
19.9
17.10 19.90 17.10 400 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 0 0 0 0
LMC
4.5
4.5
4.60 4.60 4.50 600 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
54.6
54.6
53.80 56 53.30 6,305,000 713,900 710,700 0.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.5
6.5
6.51 6.60 6.51 12,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
32.70 33 32.50 6,500 0 0 0
LSS
8.2
8.2
8.06 8.22 8.06 31,600 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
20.7
20.7
21.60 21.60 20.70 400 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
18.9
18.9
18.91 19.20 18.83 11,291,200 1,853,600 4,019,800 -49.4
MBG
2.4
2.4
2.50 2.50 2.40 178,800 0 4,900 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.5
17.5
17.49 18.25 17.31 5,700,500 333,600 596,500 -5.2
MBT
8.3
8.3
8.40 8.40 8.30 4,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.10 29,100 0 0 0
MCG
2.5
2.5
2.50 2.60 2.40 13,500 0 0 0
MCH
135.8
135.8
133.13 136.18 132.53 376,800 241,500 79,800 22.2
MCM
27.4
27.4
28.50 28.50 27 88,900 0 1,300 0.0
MCO
4.8
4.8
4.90 5 4.80 5,000 0 0 0
MCP
27.5
27.5
27.35 27.55 27.35 25,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MDG
39.3
39.3
38.50 40.60 38.50 40,000 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
6.6
6.6
6.64 6.64 6.64 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.1
31.1
30 31.10 30 2,600 0 0 0
MGC
9.5
9.5
9.50 9.50 9.50 100 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
8.6
8.6
7.81 8.57 7.81 64,400 1,700 0 0.0
MIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.0
16.0
16.39 16.44 15.87 98,600 54,400 9,300 0.8
MKP
23
23
23 23 23 0 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
15.5
15.5
16 16 15.30 28,800 0 0 0
MML
27.5
27.5
27.50 27.60 26.80 22,700 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 15.10 14.90 9,600 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 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.38 13.50 13.29 3,916,500 471,000 455,700 0.2
MSH
30.9
30.9
30.90 31 30.80 31,900 0 6,300 -0.2
MSN
64.9
64.9
64.50 66.10 64.50 4,693,800 2,559,700 1,601,600 62.6
MSR
33.3
33.3
34.47 34.57 33.10 994,600 0 0 0
MST
9.8
9.8
9.70 10.10 9.70 2,668,900 29,600 91,600 -0.6
MTA
11.3
11.3
11.28 11.28 11.28 200 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
5.4
5.4
5.40 5.40 5.40 100 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
16.6
16.6
16 16.60 16 200 0 0 0
MVC
12.8
12.8
12.09 13.52 11.90 137,400 0 0 0
MVN
53
53
56.80 56.80 53 6,400 0 0 0
MWG
73.8
73.8
72.97 74.24 72.20 2,872,900 887,100 364,500 39.6
MZG
11.2
11.2
11.15 11.55 11.10 554,600 40,900 0 0.5
NAB
12.4
12.4
12.55 12.65 12.30 2,025,900 84,700 905,500 -10.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.0
49.0
48.90 48.95 48.50 289,100 1,800 33,500 -1.5
NAG
6.6
6.6
6.43 6.62 6.43 73,200 0 0 0
NAP
10.5
10.5
10.40 10.50 10.40 1,400 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
17.1
17.1
16.40 17.30 16.40 15,700 300 0 0.0
NBC
7.4
7.4
7.59 7.59 7.31 37,500 0 0 0
NBE
8.4
8.4
8.50 8.50 8.30 3,200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 14,200 0 0 0
NBT
14.2
14.2
14.20 14.20 14.20 0 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
40.2
40.2
40.20 40.20 40.20 100 0 0 0
NCT
86.1
86.1
85.90 86.26 85.90 24,300 1,600 8,800 -0.7
ND2
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.8
8.8
8.77 8.86 8.68 120,400 0 4,400 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 6,500 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
6.30 6.30 6.30 20,400 0 0 0
NET
57.4
57.4
56.89 57.70 56.80 2,000 0 0 0
NFC
58.5
58.5
58.50 58.50 58.50 100 0 100 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.5
8.5
8.50 8.99 8.43 120,100 1,200 1,900 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
75
75
79.50 79.50 72 400 0 0 0
NHH
9.9
9.9
9.85 9.97 9.80 6,000 1,300 900 0.0
NHT
11.4
11.4
11.40 11.40 11.35 2,900 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
10.5
10.5
10 10.75 10 2,198,800 412,700 22,100 4.1
NLG
23.3
23.3
23.80 24.15 23.30 1,206,500 147,600 62,000 2.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.6
42.6
42.06 42.94 42.01 33,700 0 0 0
NNT
58.5
58.5
58 58.50 57.70 1,300 0 0 0
NO1
5.0
5.0
5 5 4.86 2,000 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.9
10.9
10.75 10.85 10.75 2,500 0 0 0
NRC
5.4
5.4
5.30 5.40 4.80 7,758,800 301,900 15,900 1.4
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
4.30 4.40 4.30 12,200 0 0 0
NSL
15.7
15.7
15.72 15.72 15.72 100 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
21.7
21.7
21.35 21.70 21 1,261,400 0 0 0
NTC
130
130
130 131 130 3,600 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
51.5
51.5
51.53 51.53 51.53 200 0 0 0
NTL
14.7
14.7
14.70 14.70 14.45 261,400 0 0 0
NTP
48.2
48.2
48 48.80 47 87,400 800 2,400 -0.1
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
18.7
18.7
18.76 18.76 18.66 1,500 0 0 0
NUE
9.9
9.9
9.86 9.86 9.86 300 0 0 0
NVB
11.6
11.6
11.60 12 11.60 297,200 16,300 38,600 -0.3
NVL
12.5
12.5
12.21 12.71 12.21 15,083,800 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.45 7.45 7.45 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
3.70 4.50 3.70 200 0 0 0
OCB
10.2
10.2
10.35 10.50 10.10 3,056,700 0 0 0
OCH
6.9
6.9
7.20 7.20 6.70 46,200 0 0 0
ODE
46
46
46.10 46.40 46 15,500 0 0 0
OGC
2.2
2.2
2.24 2.42 2.23 718,600 0 0 0
OIL
12.9
12.9
13.55 13.75 12.67 2,322,500 0 0 0
ONE
11.5
11.5
10.50 11.50 10.50 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
20.05 21 19.90 2,800 0 0 0
ORS
13.2
13.2
13.20 13.55 13 2,440,900 0 0 0
PAC
16.1
16.1
16.80 16.80 16.10 102,200 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.1
21.1
20.50 21.20 20.50 311,000 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.4
2.4
2.50 2.50 2.40 45,900 0 0 0
PAT
60.4
60.4
60.29 61.35 60.29 34,400 0 0 0
PBC
5.2
5.2
5.30 5.40 5 54,800 0 0 0
PBP
10.2
10.2
10.23 10.23 10.23 400 0 0 0
PBT
11.6
11.6
11.59 11.59 11.59 0 0 0 0
PC1
20.6
20.6
20.55 20.90 20.30 1,302,400 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
18.1
18.1
18.12 18.12 18.12 5,100 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 600 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
17.1
17.1
17.01 17.20 16.92 86,900 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 6,900 0 0 0
PCT
10.2
10.2
10.10 10.20 10 5,100 0 0 0
PDB
20.0
20.0
18.51 20.02 18.51 36,800 0 1,000 0.0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
95.8
95.8
96.25 97.42 95.76 2,700 0 0 0
PDR
12.4
12.4
12.25 12.70 12.10 7,367,700 0 0 0
PDV
8.7
8.7
8.80 8.80 8.50 3,200 0 0 0
PEG
3.2
3.2
3.20 3.20 3.20 1,900 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
35
35.60 36.10 34.60 371,400 0 0 0
PFL
1.8
1.8
1.70 1.80 1.70 5,000 0 0 0
PGB
10.2
10.2
10.20 10.30 10 31,100 0 0 0
PGC
11.8
11.8
11.80 12 11.70 10,400 0 0 0
PGD
20.3
20.3
20.12 20.27 20.07 1,500 0 0 0
PGI
17.6
17.6
17.60 17.60 17.60 37,000 0 0 0
PGN
5.6
5.6
5.20 5.70 5.20 23,600 0 0 0
PGS
52.7
52.7
52.70 52.70 52.70 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
20.5
20.5
20.59 20.59 20.15 3,400 0 0 0
PHC
3.9
3.9
3.83 3.96 3.79 23,500 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
51
51
51 51 51 0 0 0 0
PHP
37.2
37.2
36.90 37.70 36.60 79,100 0 0 0
PHR
31.7
31.7
31.58 32.78 31.58 274,600 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
14
14
14.10 14.10 14 500 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
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
PIV
5.9
5.9
6 6 5.90 78,500 0 0 0
PJC
38.5
38.5
38.50 38.50 38.50 100 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 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.2
18.2
18.60 18.60 17 128,200 4,300 9,700 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.0
4.0
4.15 4.15 4 26,200 0 0 0
PLX
31.5
31.5
32.24 33.11 30.80 3,064,500 0 0 0
PMB
9.7
9.7
9.63 9.72 9.54 11,800 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
36 36 36 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 1,700 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
41
41
41 41 41 1,700 0 0 0
PNJ
38.2
38.2
40.90 41.50 38.15 9,655,900 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
8.5
8.5
8.50 8.50 8.50 1,000 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
13.9
13.9
13.50 13.90 13.50 44,400 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 6.70 200 0 0 0
POW
13.6
13.6
13.60 13.75 13.35 8,528,600 0 0 0
PPC
9.1
9.1
9.05 9.15 9 109,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 100 0 0 0
PPH
24.4
24.4
24.95 24.95 24.38 9,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 500 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 100 0 0 0
PPT
15.3
15.3
15.40 15.40 15.20 158,900 0 0 0
PPY
6.1
6.1
6.20 6.40 6.10 3,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
9.80 10.30 9.80 1,500 0 0 0
PRE
28.2
28.2
28.54 28.54 28.05 800 0 0 0
PRO
6.5
6.5
6.20 6.50 6.20 2,300 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PSB
5.2
5.2
4.80 5.20 4.80 15,600 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.3
13.3
13.38 13.54 13.23 62,000 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 6,400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.7
9.7
10.60 10.80 9.60 1,261,900 11,700 1,700 0.1
PSL
7
7
7.10 7.10 7 600 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PSW
7.5
7.5
7.41 7.98 7.41 126,000 0 0 0
PTB
33.4
33.4
33.42 33.62 32.94 41,400 0 0 0
PTC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 100 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
1.86 1.90 1.80 8,000 0 0 0
PTM
11.4
11.4
10 11.40 10 1,600 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 8.50 0 0 0 0
PTT
9
9
9 9 9 0 0 0 0
PTV
4.5
4.5
4.90 4.90 4.30 13,300 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 114,900 0 0 0
PVB
21
21
22 22.30 20.10 150,800 5,400 0 0.1
PVC
11.9
11.9
12.70 12.80 11.60 1,095,200 0 0 0
PVD
18.5
18.5
18.70 19.20 17.95 8,027,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.5
5.5
5.60 5.70 5.50 50,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.2
65.2
65.53 66.06 63.41 24,600 7,000 100 0.5
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18
18
18 18 18 500 0 0 0
PVO
5.5
5.5
5.50 6 5.40 21,900 0 0 0
PVP
16.3
16.3
16.04 16.98 15.99 912,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
28.1
28.1
30.58 30.83 27.58 12,004,300 1,470,800 3,525,400 -72.0
PVT
16.3
16.3
16.65 17.60 16.30 7,132,500 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
11.3
11.3
11.50 11.50 11.10 32,700 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
15.6
15.6
15.60 15.60 15.60 2,000 0 0 0
QCG
10.1
10.1
9.88 10.45 9.88 215,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.0
33.0
32.99 32.99 32.99 2,100 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
30.6
30.6
30.70 31.80 30.60 1,200 0 0 0
QNS
47.2
47.2
47.26 47.46 47.17 51,300 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
33.5
33.5
33.50 33.50 33.50 200 0 0 0
QSP
22
22
22 22 22 100 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
11.2
11.2
11.10 11.30 11.10 239,700 0 0 0
RAL
78.5
78.5
78.48 78.48 78.48 1,000 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
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
REE
45.6
45.6
45.40 46.30 45.15 398,700 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
23.45 23.83 23.36 600 0 0 0
RYG
8.5
8.5
8.53 8.53 8.37 600 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 0 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
6.1
6.1
6.10 6.10 6.10 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.2
8.2
8.10 8.20 8 9,200 0 0 0
SAB
44.0
44.0
44.07 44.49 43.97 492,300 0 0 0
SAC
11.1
11.1
11.56 11.56 11.10 300 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 4,800 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.79 5.79 5.66 51,200 0 0 0
SAS
33.1
33.1
33.22 33.22 33.13 6,600 0 0 0
SAV
12.1
12.1
12.15 12.15 11.45 18,600 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 100 0 0 0
SBA
25.7
25.7
25.50 25.70 25.10 600 0 0 0
SBB
19.8
19.8
19.80 19.80 19.80 200 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 100 0 0 0
SBG
12
12
12.20 12.25 11.90 72,500 0 0 0
SBH
40
40
40 40 40 0 0 0 0
SBL
5.7
5.7
5.50 5.70 5.50 400 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.50 456,300 0 0 0
SBT
20.9
20.9
20.85 20.85 20.60 861,700 0 0 0
SBV
6.3
6.3
6.29 6.29 6.29 100 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
60.7
60.7
60.80 61.10 60.70 27,100 0 0 0
SCI
10.6
10.6
10.20 10.70 10.20 5,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
24.7
24.7
23.60 25 23.20 315,800 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
4.73 4.82 4.68 1,357,100 0 0 0
SCS
45.0
45.0
45.63 45.63 44.97 156,900 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.26 6.26 6.26 0 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
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
SDA
1.9
1.9
2 2 1.80 36,300 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
7.7
7.7
5.79 7.74 5.79 400 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
30.6
30.6
30.46 30.64 30.46 3,200 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
40.2
40.2
40.24 40.24 40.24 1,500 0 0 0
SED
15.2
15.2
15.60 15.60 15.20 3,500 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.80 17 16.80 500 0 0 0
SFG
10.3
10.3
10.40 10.40 10.35 500 0 0 0
SFI
26
26
26 26 25.50 7,300 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 5,100 0 0 0
SGC
105.2
105.2
105.22 105.22 105.22 0 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SGN
54.2
54.2
54.10 55 54.10 1,700 0 0 0
SGP
20.1
20.1
20.20 20.60 20 12,000 0 0 0
SGR
10.6
10.6
9.92 10.58 9.79 110,300 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
11.6
11.6
12.20 12.20 10.85 47,700 0 0 0
SHA
4.0
4.0
3.86 3.96 3.80 4,200 0 0 0
SHB
11.8
11.8
11.80 11.95 11.70 66,753,500 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SHI
14.3
14.3
14.40 14.40 14.25 121,700 0 0 0
SHN
10.5
10.5
10.60 11.40 10 536,800 6,900 900 0.1
SHP
32
32
32 32.20 32 2,900 0 0 0
SHS
14.4
14.4
14.40 14.98 14.02 13,082,900 1,620,600 949,000 9.9
SID
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
47.0
47.0
46.85 47.35 46.80 71,300 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
13.9
13.9
13.95 14 13.85 64,500 0 0 0
SJE
11.1
11.1
10.60 11.40 10.30 32,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.4
20.4
20.40 20.40 20.40 1,000 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.4
47.4
46.60 47.50 46.60 35,600 0 0 0
SKG
8.0
8.0
8.05 8.16 7.99 46,300 0 0 0
SKH
20.2
20.2
20.20 20.20 20.20 0 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
145
145 145.50 145 1,900 0 200 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.4
38.4
38.65 38.65 38.35 5,400 0 0 0
SMC
9.8
9.8
9.41 10 9.41 250,900 0 0 0
SMN
6.9
6.9
6.90 6.90 6.90 600 0 0 0
SMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 400 0 0 0
SNZ
24.9
24.9
24.92 24.92 24.92 0 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 4,100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
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
9.5
9.5
9.03 9.50 9.02 14,000 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
1.6
1.6
1.50 1.60 1.50 5,700 0 0 0
SRC
38.5
38.5
38.50 38.50 38.50 300 0 0 0
SRF
6.8
6.8
6.56 6.78 6.53 9,500 0 0 0
SSB
15.7
15.7
15.80 15.80 15.50 2,199,400 0 0 0
SSC
27.3
27.3
27.30 27.30 27.25 2,300 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
18.5
18.5
18.06 18.94 18.06 22,996,700 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.6
2.6
2.62 2.66 2.57 57,900 0 0 0
STB
72.7
72.7
73 73.90 72.20 4,771,800 0 0 0
STC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 200 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
20.7
20.7
20.50 20.80 20.50 5,900 0 0 0
STK
8.5
8.5
8.80 9.26 8.50 19,000 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
19.3
19.3
20.17 20.17 19.35 900 0 0 0
SVD
4.3
4.3
4 4.30 4 4,000 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.70 2.70 2.60 150,000 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 200 0 0 0
SWC
24.1
24.1
24.10 24.10 24 2,300 0 0 0
SZB
39.4
39.4
39.63 39.63 39.09 14,700 0 0 0
SZC
18.1
18.1
18.07 18.45 18.02 349,900 0 0 0
SZE
7.1
7.1
7.13 7.13 7.13 300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.4
26.4
26.38 26.41 26.11 32,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10
10
10.40 10.40 10 2,900 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
23.1
23.1
23.10 23.10 18 367,000 0 0 0
TAL
21.5
21.5
21.60 21.80 21.30 106,400 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
31.85 31.85 31.85 0 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
29.8
29.8
30 30.20 29.60 10,138,100 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
11.3
11.3
11.41 11.64 11.27 4,602,900 0 0 0
TCI
9.5
9.5
9.90 9.90 9.51 4,600 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
29.95 30 29.75 6,800 0 0 0
TCM
16.3
16.3
17.15 17.20 16.30 1,222,700 0 0 0
TCO
10.7
10.7
10.75 10.75 10.45 60,500 0 0 0
TCR
2.3
2.3
2.33 2.34 2.20 6,600 0 0 0
TCT
18
18
18 18 18 200 0 0 0
TCW
29.3
29.3
29 29.30 29 2,300 0 0 0
TCX
41.4
41.4
41.10 41.95 40.80 1,343,400 0 0 0
TD6
6.2
6.2
6.20 6.20 6 35,800 0 0 0
TDB
39
39
39 39 39 100 0 0 0
TDC
7.1
7.1
7.09 7.19 7.08 787,400 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.47 2.53 2.41 127,600 0 0 0
TDH
3.4
3.4
3.30 3.44 3.30 41,600 0 0 0
TDM
57.9
57.9
62 62 57.90 3,500 0 0 0
TDP
25.7
25.7
26.09 26.09 25.73 187,300 0 0 0
TDS
7.5
7.5
7.60 7.60 7.50 2,600 0 0 0
TDT
6.5
6.5
6.70 6.70 6.51 73,400 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
64
64
64 64 64 100 0 0 0
TEG
5.8
5.8
5.70 5.81 5.70 46,400 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 0 0 0 0
TGP
5.2
5.2
5.20 5.20 5.20 1,500 0 0 0
TH1
5
5
5 5 5 100 0 0 0
THB
8.5
8.5
8.55 8.55 8.55 0 0 0 0
THD
132
132
132.50 141 132 9,900 0 200 0.0
THG
28.6
28.6
28.50 29.40 28.35 41,700 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
7.4
7.4
7.70 7.70 7.10 10,300 200 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.9
16.9
16.36 16.94 16.26 1,100 0 0 0
TID
18.3
18.3
18.30 18.30 18.30 100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 900 0 0 0
TIG
6.1
6.1
6.20 6.30 6 779,900 0 36,500 -0.2
TIN
102
102
105.20 106 102 39,400 12,000 0 0
TIP
16.0
16.0
16.06 16.11 15.97 64,500 0 0 0
TIS
4
4
4.10 4.10 3.90 12,400 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
8
8
8.40 8.40 7.10 11,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11
11
11 11 11 1,800 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.40 8.43 8.39 515,400 0 0 0
TLG
46.9
46.9
46.90 47.30 46.50 40,200 0 0 0
TLH
4.0
4.0
4.09 4.09 4 134,900 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMB
50
50
50 50 50 500 0 0 0
TMC
7
7
7.20 7.20 7 2,600 0 0 0
TMG
64.2
64.2
64.20 64.20 64.20 0 0 0 0
TMP
45.5
45.5
45 45.50 45 4,100 0 0 0
TMS
33.6
33.6
31.82 33.80 31.36 1,300 0 0 0
TMT
11.5
11.5
11 11.50 10.80 31,400 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.3
12.3
12.28 12.28 12.28 1,200 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
16.0
16.0
16.06 16.06 15.77 651,200 8,800 190,300 -3.1
TNH
8.2
8.2
8.15 8.20 7.90 166,000 0 0 0
TNI
6.5
6.5
6.69 7.09 6.19 382,700 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
8.6
8.6
8.66 8.70 8.62 26,800 0 0 0
TNW
13.6
13.6
12.90 13.80 12.90 2,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.8
172.8
170.56 173.94 169.07 14,000 0 0 0
TOT
15
15
15 15 15 2,000 2,000 0 0.0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.2
12.2
12.09 12.38 12.09 6,349,100 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 2,800 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
38.2
38.2
37.10 39.40 37.10 11,200 0 0 0
TRC
18.3
18.3
18.50 18.55 17.97 59,400 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.6
10.6
11 11 10.60 8,500 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TSA
15.3
15.3
15.30 15.35 15.10 74,700 0 0 0
TSB
19.5
19.5
20.70 20.70 19.50 3,200 100 100 0
TSC
2
2
2.05 2.07 1.99 146,100 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 1,700 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.1
19.1
19.12 19.12 19.12 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.3
11.3
10.80 11.60 10.80 40,300 0 0 0
TTA
10.5
10.5
10.45 10.60 10.45 399,900 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 0 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
1.91 1.96 1.90 420,000 0 0 0
TTG
12.8
12.8
12.50 12.80 12.50 5,300 0 0 0
TTH
2.2
2.2
2.10 2.20 2 184,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.2
12.2
12.60 12.60 10.70 22,900 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
31
31
31 31 31 0 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
18.73 18.73 18.45 17,400 0 0 0
TV2
25.5
25.5
25.50 25.80 24.95 83,300 0 0 0
TV3
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TV4
12.8
12.8
13 13 12.80 24,300 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
7.3
7.3
6.65 7.32 6.65 1,400 0 0 0
TVC
8.4
8.4
8.60 8.80 8.40 1,200 0 0 0
TVD
8.7
8.7
8.70 8.70 8.50 30,700 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
9.2
9.2
8.99 9.28 8.99 162,900 0 0 0
TVS
13.1
13.1
13.64 13.64 13.13 427,600 0 0 0
TVT
15
15
15 15 15 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
17
17
16.80 17.40 16.80 12,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 2.80 2.60 500 0 0 0
UDJ
5.8
5.8
5.94 5.94 5.75 9,000 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
56.2
56.2
55.90 56.20 55.90 600 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
16.5
16.5
16.40 16.60 16.40 2,500 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 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10 10.15 9.99 606,800 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 5,000 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 0 0 0 0
VBB
14.1
14.1
14.10 14.20 12.65 157,100 0 0 0
VBC
17.9
17.9
19 19 17.90 1,000 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
3.8
3.8
3.90 4 3.80 73,200 0 0 0
VC3
23.9
23.9
23.63 23.91 23.44 1,738,400 78,400 6,500 1.8
VC6
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VC7
7.8
7.8
7.60 7.80 7.60 44,500 4,800 700 0.0
VC9
4.5
4.5
4.50 4.60 4.50 87,200 0 0 0
VCA
6.0
6.0
6.29 6.35 5.96 1,700 0 0 0
VCB
56.2
56.2
56.23 56.73 56.13 3,413,200 0 0 0
VCC
8.4
8.4
8.46 8.46 8.37 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299.8
299.8
300 300 298.90 600 0 0 0
VCG
15.5
15.5
15.70 15.85 15.45 2,958,800 0 0 0
VCI
20.2
20.2
19.90 20.65 19.90 9,487,900 0 0 0
VCK
29.9
29.9
29.30 30.25 29.30 2,133,800 0 0 0
VCM
8
8
8.60 8.60 8 300 0 0 0
VCP
23.4
23.4
23.60 23.60 22.80 25,100 0 0 0
VCR
42
42
42 42 42 3,000 0 0 0
VCS
33.1
33.1
33.80 33.80 33 27,000 0 1,100 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.4
11.4
11.40 11.40 11.40 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
7.8
7.8
7.80 7.80 7.80 400 0 400 0.0
VDN
36.7
36.7
36.70 36.70 36.70 100 0 0 0
VDP
37.6
37.6
38.13 38.20 37.60 700 0 0 0
VDS
12.3
12.3
12.15 12.60 12.15 1,239,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 5,100 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
34.50 34.50 34.20 141,600 0 0 0
VEC
30
30
30 30 30 100 0 0 0
VEF
69.2
69.2
70 71 67 15,900 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.1
46.1
46.05 46.05 45.90 1,600 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 1,000 0 0 0
VFS
10
10
10.10 10.10 9.80 423,800 0 50,300 -0.5
VGC
36.7
36.7
36.31 37.02 35.75 380,500 0 0 0
VGG
38.6
38.6
38.60 38.60 38.60 100 0 0 0
VGI
74.9
74.9
75.91 76.87 74.47 234,800 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.20 26.40 26.20 12,700 0 0 0
VGR
93.3
93.3
93.34 93.34 93.34 0 0 0 0
VGS
18.1
18.1
18.20 18.80 18 109,100 6,100 5,900 0.0
VGT
10.4
10.4
10.63 10.73 10.43 273,600 0 0 0
VGV
50.9
50.9
40.35 50.88 40.35 1,800 0 0 0
VHC
54.5
54.5
55.50 56.50 54.30 325,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.10 3.10 3 188,000 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 345,400 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHL
11
11
11.10 11.10 11 4,200 0 0 0
VHM
68.2
68.2
68.40 69.15 67.65 2,669,700 0 0 0
VIB
13.7
13.7
13.61 13.79 13.61 6,390,800 0 0 0
VIC
217.3
217.3
216.30 220 214.40 2,839,700 0 0 0
VID
4.6
4.6
4.62 4.90 4.62 12,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15
15
15.60 15.60 15 9,900 0 0 0
VIG
4.2
4.2
4.40 4.40 4.20 56,300 0 500 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
10.0
10.0
9.93 10 9.93 40,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.2
25.2
26.40 26.40 25.20 300 0 0 0
VIW
24.7
24.7
24.90 25.40 24.40 206,000 0 0 0
VIX
11.9
11.9
12.14 12.57 11.71 41,188,900 0 0 0
VJC
130.8
130.8
130.60 132 130.20 847,200 0 0 0
VKC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VLA
10.1
10.1
9.83 10.11 9.83 200 0 0 0
VLB
48.3
48.3
48.20 48.90 48.20 26,300 0 0 0
VLC
11.8
11.8
12.10 12.10 11.80 97,600 0 0 0
VLG
7.3
7.3
7.26 7.26 7.26 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.8
14.8
14.50 14.80 14 1,600 0 0 0
VLW
34.3
34.3
34.33 34.33 34.33 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.80 3.60 2,500 0 0 0
VMD
13.9
13.9
13.50 13.85 13.50 1,400 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.4
14.4
14.40 14.40 14.40 100 0 0 0
VNB
13.1
13.1
13.50 13.50 13.10 20,600 0 0 0
VNC
36.2
36.2
36 36.20 36 1,100 0 0 0
VND
17.2
17.2
17.10 17.50 17.10 11,165,800 0 0 0
VNE
2.4
2.4
2.60 2.60 2.20 1,262,700 0 0 0
VNF
12.8
12.8
13 13 12.80 7,800 0 0 0
VNG
5.7
5.7
6 6 5.70 1,000 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VNL
18.9
18.9
19 19 18.85 33,600 0 0 0
VNM
58.4
58.4
58.10 58.80 58.10 3,543,700 0 0 0
VNP
17
17
16 17.70 16 7,100 0 0 0
VNR
17.7
17.7
17.83 17.83 17.65 9,900 0 100 0.0
VNS
7.9
7.9
7.88 7.88 7.88 2,400 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
457
457
440.10 460 440.10 1,300 0 0 0
VOS
9.9
9.9
9.80 10.03 9.75 370,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.7
24.7
24.17 24.80 24.17 13,683,400 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.0
21.0
20.90 21.50 20.90 3,700 0 0 0
VPG
1.9
1.9
1.90 1.97 1.89 74,300 0 0 0
VPH
3.3
3.3
3.23 3.40 3.22 22,100 0 0 0
VPI
56.4
56.4
55.73 56.82 55.27 1,696,300 0 0 0
VPL
77.6
77.6
77.60 77.90 75.40 895,600 0 0 0
VPR
7.3
7.3
7.35 7.35 7.26 200 0 0 0
VPS
8.9
8.9
9.04 9.04 8.46 2,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.7
26.7
27.10 27.35 26.55 1,050,300 0 0 0
VQC
13
13
13 13 13 1,000 0 0 0
VRC
12.5
12.5
12.50 12.50 11.70 3,600 0 0 0
VRE
23.1
23.1
23 23.70 22.85 6,002,700 0 0 0
VRG
13.5
13.5
13.50 13.50 13.40 4,300 0 0 0
VSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VSC
13.8
13.8
13.50 14.20 13.50 5,767,400 0 0 0
VSE
7.5
7.5
7.78 7.78 7.49 300 0 0 0
VSF
31.4
31.4
31 32.50 28.30 10,600 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
17.5
17.5
16.75 19.05 16.75 800 0 0 0
VSM
13.4
13.4
13.70 13.70 13.40 4,000 0 0 0
VSN
12.3
12.3
12.30 12.30 12.30 0 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
11.8
11.8
11.52 11.75 11.52 1,900 0 0 0
VTC
9.2
9.2
9.16 9.16 9.16 4,300 0 0 0
VTD
4.4
4.4
4.60 4.60 4.30 61,300 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 900 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
39.9
39.9
38.90 39.90 37.10 3,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.05 10.10 10 91,100 0 0 0
VTP
48.2
48.2
49 49.30 48 265,800 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
VTR
10.2
10.2
10.50 10.50 10 2,900 0 0 0
VTV
13.5
13.5
13.10 13.50 12.80 70,700 500 0 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20.10 883,600 1,300 1,500 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
102.7
102.7
96.50 102.70 96.50 170,400 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 700 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
295.1
295.1
318 318 295.10 200 0 0 0
WSB
54.9
54.9
54.90 54.90 54.90 0 0 0 0
WSS
6.1
6.1
6.10 6.30 6 42,200 600 0 0.0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 100 100 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
14.7
14.7
14.72 14.72 14.72 100 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
9.7
9.7
9.80 9.80 9.70 1,300 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 17.90 16 22,900 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.7
9.7
9.66 9.66 9.66 300 0 0 0
YEG
7.7
7.7
7.66 7.85 7.65 407,700 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
280.7
280.7
283.73 288.50 277.95 62,079,630 5,524,001 6,007,835 -52.1
125.8
125.8
126.15 126.40 124.80 21,843,160 1,257,617 193,203 13.2
1,881.3
1,881.3
1,878.71 1,901.03 1,876.98 273,685,100 50,201,900 44,917,800 -144.4
1,730.6
1,730.6
1,733.44 1,750.30 1,725.34 632,122,000 109,875,274 95,013,955 71.6

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