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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/07/2026

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 22/07/2026

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
6.7
6.7
6.71 6.90 6.68 645,100 64,200 19,600 0.3
AAH
2.2
2.2
2.20 2.30 2.10 678,400 0 0 0
AAM
6.3
6.3
6.28 6.28 6.28 10,600 0 2,500 0.0
AAN
15.2
15.2
15.10 15.15 15.10 95,100 0 0 0
AAS
7.6
7.6
7.60 7.70 7.40 777,200 0 0 0
AAT
2.6
2.6
2.61 2.62 2.50 19,600 0 500 0.0
AAV
6.4
6.4
6.40 6.50 6.30 248,600 0 0 0
ABB
16.9
16.9
17 17.20 16.70 3,543,700 0 0 0
ABC
10.2
10.2
10.20 10.20 10 8,800 0 0 0
ABI
18.6
18.6
18.50 18.60 18.40 24,900 0 8,000 -0.1
ABR
11.6
11.6
11.55 11.55 11.55 0 0 0 0
ABS
3.1
3.1
3.21 3.34 3 620,300 0 0 0
ABT
50
50
50.10 50.30 50 13,000 0 600 0.0
ABW
13.2
13.2
13.60 13.70 13.10 1,157,100 0 0 0
ACB
22.4
22.4
22.95 23.10 22.40 30,708,700 976,500 9,463,300 -191.5
ACC
6.0
6.0
6.02 6.02 6.02 12,900 0 0 0
ACE
34.5
34.5
34.21 34.49 30.27 4,900 0 0 0
ACG
32.1
32.1
32.10 32.10 31.80 18,800 0 0 0
ACL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
ACV
38.8
38.8
39.60 39.90 38.50 781,400 97,500 4,000 3.7
ADC
17
17
17 17 17 1,100 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 100 0 0 0
ADP
22.5
22.5
22.50 22.50 22.50 3,700 0 0 0
ADS
7.7
7.7
7.67 7.80 7.52 38,500 0 0 0
AFX
10
10
10 10.05 9.99 133,300 0 0 0
AG1
10.9
10.9
11 11 10.80 8,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.0
10.0
10.36 10.36 9.86 254,200 400 100 0.0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
32.3
32.3
32.10 32.90 31.40 9,000 0 0 0
AGR
12.8
12.8
12.83 13.02 12.74 551,100 75,500 16,100 0.8
AGX
143.0
143.0
122.40 142.96 122.40 700 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
41.9
41.9
44.70 44.70 41.77 17,400 0 0 0
ALC
20.4
20.4
20.70 20.90 20 7,000 1,000 0 0.0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 2,400 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
AMS
6.3
6.3
6.33 6.43 6.14 134,000 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 246,200 0 0 0
ANI
56.2
56.2
56.20 56.20 56.20 0 0 0 0
ANT
24.7
24.7
24.50 25.30 24.50 4,500 300 0 0.0
ANV
17.2
17.2
17.60 17.90 17 647,300 104,600 236,900 -2.3
APC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
APF
47.2
47.2
47.30 47.60 47 53,500 0 0 0
APG
4.5
4.5
4.61 4.70 4.45 267,900 2,600 17,400 -0.1
APH
5.3
5.3
5.34 5.34 5.29 77,500 0 2,500 0.0
API
5.7
5.7
5.80 5.80 5.60 55,200 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.6
3.6
3.90 4 3.60 22,800 0 0 0
APS
6.1
6.1
6.10 6.20 6 254,000 3,600 18,000 -0.1
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 0 0 0 0
ASM
5.6
5.6
5.81 5.86 5.59 1,390,400 33,200 66,600 -0.2
ASP
9.6
9.6
9.40 9.80 9.40 383,400 6,800 3,800 0.0
AST
61.8
61.8
62 62.90 61.80 6,000 3,000 0 0.2
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
39.00 39.00 39.00 700 0 0 0
AVG
8.1
8.1
8.20 8.30 7.60 22,200 0 0 0
BAB
10.8
10.8
10.90 10.90 10.60 7,600 0 0 0
BAF
29
29
29.40 29.50 28.85 1,546,500 20,700 323,200 -8.8
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
10
10
10 10 10 800 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
11.5
11.5
11.50 12 11.50 2,400 0 0 0
BCA
20.8
20.8
20.80 20.80 20.80 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.4
6.4
6.50 6.50 6.30 27,500 0 0 0
BCE
5.6
5.6
5.43 5.63 5.40 176,400 5,000 100 0.0
BCF
36.5
36.5
36.49 36.49 36.49 100 0 0 0
BCM
37.9
37.9
39.20 39.95 37.85 831,500 141,900 289,100 -5.7
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
28
29 29 28 2,900 200 0 0.0
BDT
9.1
9.1
8.60 9.10 8.60 400 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
49.3
49.3
49.13 49.60 49.13 153,900 12,000 14,800 -0.1
BGE
3
3
3 3 3 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.60 21.50 2,200 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
20.9
20.9
20.90 20.90 20.90 100 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
28.4
28.4
27.85 28.37 27.23 1,800 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
20.2
20.2
19.93 20.97 19.46 68,400 4,100 45,000 -0.9
BID
33.6
33.6
34.63 34.77 33.55 6,012,800 517,200 786,500 -9.8
BIG
4.8
4.8
4.70 4.80 4.60 328,100 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 500 0 0 0
BKC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BKG
2.2
2.2
2.21 2.23 2.14 150,500 0 0 0
BLF
2.7
2.7
2.80 2.80 2.70 200 0 0 0
BLI
7.9
7.9
7.80 7.90 7.80 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
11.6
11.6
12.05 12.05 11.60 3,200 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
12.98 13.03 12.83 142,800 1,500 27,700 -0.4
BMJ
10.4
10.4
10.70 10.70 9.80 700 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
151
151
152.50 152.70 148 202,800 101,700 57,900 6.6
BMS
13.5
13.5
13.40 13.50 13.20 127,700 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
20.4
20.4
20.40 20.40 20.40 600 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
4.1
4.1
3.60 4.10 3.60 400 0 0 0
BQP
15
15
15 15 15 0 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 3,200 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 900 0 0 0
BSA
20.3
20.3
20.20 20.30 20.20 2,600 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
29
28.85 29.60 28 456,300 108,100 12,700 2.7
BSL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BSP
12
12
12 12 12 100 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
22.7
22.7
22.89 23.44 22.35 7,633,900 744,200 327,800 9.5
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 4 4 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
20.5
20.5
21.46 21.46 20.54 8,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.3
7.3
7.37 7.37 7.27 19,300 0 0 0
BTS
4.9
4.9
5 5 4.80 19,500 0 1,700 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
13.3
13.3
13.40 13.55 12.85 4,665,900 0 1,400 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
57.1
57.1
58 58.80 57.10 281,600 81,000 42,000 2.3
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
28.5
28.5
28.90 29.70 27.90 1,194,200 6,500 0 0.2
BWA
11
11
11 11 11 0 0 0 0
BWE
43.7
43.7
44.03 44.52 42.86 45,500 200 15,300 -0.7
BWS
33.1
33.1
33.20 33.20 33 8,800 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
16.5
16.5
17.70 17.70 16.50 5,800 0 400 0.0
C47
9
9
9 9.15 8.90 17,500 200 0 0.0
C4G
5.9
5.9
6 6.10 5.80 234,100 0 0 0
C69
18.4
18.4
18.30 18.80 18.20 500,200 67,300 100 1.2
C92
3.6
3.6
3.50 3.60 3.50 1,300 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
6 6 6 0 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
46.3
46.3
46.90 47 43.30 53,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.7
14.7
14.80 14.90 14.40 5,500 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
22.2
22.2
23 23 22.10 1,000 0 0 0
CC1
32.4
32.4
29.05 32.38 28.10 2,200 0 0 0
CCA
12
12
12 12 12 300 0 0 0
CCC
7.3
7.3
7.29 7.29 7.29 0 0 0 0
CCI
17
17
17 17 17 0 0 0 0
CCL
3.9
3.9
3.74 3.94 3.74 31,900 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
14
13.50 14 13.40 500 0 0 0
CCS
6.9
6.9
6.70 6.90 6.70 1,500 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
18.4
18.4
18.60 18.60 18.05 89,500 300 5,800 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.50 26.30 25.50 10,000 0 100 0.0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.4
11.4
11.40 11.40 11.40 2,000 0 0 0
CDR
4.3
4.3
4.30 4.40 4.30 400 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
11.9
11.9
12 12.40 11.20 8,049,200 723,800 120,000 7.2
CET
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CFM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3.10 3.20 3 700 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
25.64 25.64 25.40 5,300 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
9.4
9.4
9.10 9.40 9.10 8,200 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CIG
6.9
6.9
7.10 7.20 6.93 16,600 0 0 0
CII
14.0
14.0
13.85 14.30 13.80 9,773,700 1,517,300 368,500 16.0
CIP
1.7
1.7
1.70 1.70 1.70 0 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
53.9
53.9
53.98 54.88 53.65 7,500 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
6.1
6.1
6.21 6.21 5.78 32,600 0 1,200 0.0
CKV
15.0
15.0
15.03 15.03 15.03 0 0 0 0
CLC
50
50
51.90 51.90 50 16,400 1,000 0 0.1
CLH
20.1
20.1
20 20.10 20 2,800 0 0 0
CLI
27.3
27.3
26.80 27.40 26.80 451,300 0 0 0
CLL
27.5
27.5
27.45 27.50 27.13 5,100 0 0 0
CLM
53.2
53.2
53.23 53.23 53.23 0 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.3
13.3
13.60 13.60 13 46,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.7
18.7
18.80 18.80 18.60 6,300 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
23.8
23.8
24.50 24.80 23.80 239,000 33,000 63,300 -0.7
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
22.30 22.50 22.10 8,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.20 6.30 6 38,400 0 0 0
CMT
11.1
11.1
11.10 11.10 11.10 5,000 0 0 0
CMV
8.0
8.0
7.94 7.95 7.94 500 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.0
5.0
5.07 5.08 4.97 31,500 0 1,200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
31 31 29.50 2,400 0 0 0
CNG
20.8
20.8
20 21 20 5,800 0 100 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 5.60 4,800 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
15.9
15.9
15.90 15.90 15.90 200 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
30 30 29.60 40,100 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 300 0 0 0
CRC
6.0
6.0
5.90 5.98 5.83 252,000 2,800 0 0.0
CRE
6.5
6.5
6.51 6.51 6.40 137,900 1,000 100 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
10.9
10.9
10.90 11 10.90 2,200 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.1
14.1
14 14.20 13.95 345,500 0 23,500 -0.3
CST
9.7
9.7
10 10 9.70 17,500 0 0 0
CSV
21.7
21.7
22.40 22.70 21.55 403,500 31,400 8,300 0.5
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
14.92 14.92 14.92 0 0 0 0
CTD
56
56
58.30 59.50 56 661,800 68,000 151,100 -4.8
CTF
16.9
16.9
17.15 17.15 16.65 272,900 13,600 4,900 0.1
CTG
29.3
29.3
30.68 30.68 29.25 15,790,100 2,977,600 3,464,900 -14.5
CTI
16.9
16.9
16.68 17.09 16.68 216,000 39,300 3,600 0.7
CTP
7.2
7.2
7.40 7.40 7 54,700 0 0 0
CTR
66.4
66.4
68.70 69 66.30 283,600 55,500 52,900 0.2
CTS
22.9
22.9
22.80 23.70 22.10 2,745,100 461,600 52,000 9.2
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 900 0 0 0
CTX
5
5
4.70 5 4.60 2,600 0 0 0
CVN
1.3
1.3
1.50 1.50 1.20 680,900 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 0 0 0 0
D2D
21.6
21.6
21.86 22.61 21.65 109,000 7,800 23,700 -0.4
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
14.20 15 14.20 700 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.7
2.7
2.69 2.71 2.65 13,200 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.91 7.91 7.91 6,200 0 0 0
DBC
16
16
16.45 16.55 16 1,657,900 181,700 123,600 0.9
DBD
46.9
46.9
47.33 47.42 46.94 9,200 0 500 0.0
DBM
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 4,600 0 0 0
DC1
5.7
5.7
5.30 5.70 5.30 3,000 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.5
6.5
6.70 6.70 6.50 187,300 0 8,700 -0.1
DCF
30
30
30 30 30 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
38 38.10 38 564,800 0 0 0
DCM
28.9
28.9
30.05 30.40 28.85 3,023,900 548,900 796,000 -7.4
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
130
130
130 130 130 200 0 0 0
DDB
10.2
10.2
10.20 10.30 10.20 11,000 0 0 0
DDG
0.9
0.9
1 1 0.90 1,625,500 1,000 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
10.7
10.7
10.70 10.90 10.70 23,100 0 0 0
DDV
18.9
18.9
19.90 19.90 18.80 401,100 2,500 0 0.0
DFC
28.9
28.9
28.60 28.90 28.60 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
36.2
36.2
38.31 38.31 36.17 1,267,800 8,500 1,900 0.3
DGT
3.7
3.7
3.50 3.80 3.40 1,282,700 0 0 0
DGW
33.6
33.6
34.62 35.21 33.16 977,100 345,300 279,600 2.2
DHA
47.6
47.6
47.95 48.95 47.25 23,300 0 8,700 -0.4
DHB
12.4
12.4
13.30 13.40 12 168,700 0 0 0
DHC
28.4
28.4
29.52 29.52 28.26 727,100 52,300 471,400 -12.3
DHD
27
27
27.60 27.60 27 1,500 0 0 0
DHG
86.2
86.2
87.09 88.23 86.24 9,000 500 0 0.0
DHM
6.4
6.4
6.36 6.54 5.91 197,200 0 0 0
DHN
17.6
17.6
17.62 17.62 17.62 0 0 0 0
DHP
10.4
10.4
10.30 10.40 10.30 500 0 0 0
DHT
53.9
53.9
54.18 54.18 52.73 2,500 0 1,000 -0.1
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.3
3.3
3.60 3.60 3.30 17,400 0 0 0
DIG
10.4
10.4
10.09 10.75 9.95 13,122,300 1,115,400 401,600 7.7
DIH
7.6
7.6
7.60 7.60 7.60 0 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
4.5
4.5
4.60 4.60 4.20 288,200 5,700 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.32 2.32 2.23 737,300 13,800 105,300 -0.2
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
56.16 56.16 56.16 0 0 0 0
DMN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
19.1
19.1
19.10 19.10 19.10 100 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 7.70 600 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
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.40 31.40 31.40 3,900 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
27.5
27.5
27.47 27.47 27.47 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.1
61.1
62.60 62.60 61 6,800 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DPG
26.9
26.9
27.65 28.70 26.85 539,300 125,500 48,900 2.1
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
20.6
20.6
21.16 21.35 20.65 2,879,100 518,300 326,500 4.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.9
35.9
36.50 37.15 35.80 306,900 13,000 21,800 -0.3
DQC
9.5
9.5
9.88 9.88 8.88 14,000 0 0 0
DRC
10.1
10.1
10.35 10.40 10.05 451,600 0 0 0
DRG
8.0
8.0
8.04 8.04 8.04 100 0 0 0
DRH
1.5
1.5
1.60 1.60 1.50 177,300 0 0 0
DRI
11.7
11.7
11.94 11.94 11.47 559,100 0 0 0
DRL
41.1
41.1
43 43 41 1,600 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 9,000 0 0 0
DSC
10.9
10.9
10.80 11.15 10.20 35,100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.55 21.90 21.45 556,500 83,700 100,900 -0.4
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.8
13.8
13.90 14.20 13.60 56,700 0 0 0
DSN
34.6
34.6
37 37 34.55 13,500 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
9.5
9.5
9.10 10.10 8.50 694,200 0 0 0
DTA
3.4
3.4
3.31 3.44 3.30 7,600 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
12.8
12.8
12.30 13.30 12.30 81,300 0 1,200 0.0
DTG
17.6
17.6
16.80 18 16.70 3,600 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 0 0 0 0
DTK
10.9
10.9
10.60 10.90 10.60 2,200 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DTP
68.4
68.4
68.48 69.96 68.28 1,400 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10
10
10 10 10 1,900 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
5.5
5.5
5.60 5.60 5.30 39,200 0 0 0
DVN
18.0
18.0
17.76 17.95 17.67 6,000 0 0 0
DVP
71.6
71.6
72.08 72.56 70.64 20,300 1,000 100 0.1
DVW
48.7
48.7
48.70 48.70 48.70 0 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
11.1
11.1
10.80 11.30 10.80 11,822,200 1,547,000 972,700 6.3
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
13.30 13.30 13 146,100 0 0 0
DXS
5.9
5.9
6.15 6.21 5.94 1,943,300 352,700 833,500 -2.9
DXV
3.7
3.7
3.51 3.70 3.51 1,600 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 100 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 9.70 300 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 1,000 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
16.5
16.5
17.60 18.10 16.40 19,029,800 4,246,500 12,182,800 -134.5
EIC
18.1
18.1
18.70 18.70 18.10 4,200 0 0 0
EID
19.8
19.8
19.70 20 19.70 6,400 0 0 0
EIN
1.8
1.8
1.80 1.80 1.70 6,600 0 0 0
ELC
14.5
14.5
14.12 14.51 13.43 1,094,700 130,300 69,000 0.8
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
8.84 8.88 8.31 12,000 300 500 0.0
EVF
12.2
12.2
12.35 12.40 12.20 1,530,300 100,500 109,100 -0.1
EVG
4.7
4.7
4.80 4.83 4.72 319,200 15,100 1,300 0.1
EVS
6
6
6.30 6.30 5.80 728,800 211,500 5,700 1.2
F88
74.1
74.1
74.40 76.50 73.20 231,000 0 4,500 -0.3
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
3.0
3.0
3.12 3.12 2.96 12,100 0 1,500 0.0
FCN
10.7
10.7
10.75 10.85 10.35 329,500 21,400 50,200 -0.3
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 6,900 0 0 0
FIC
14.5
14.5
15 15 14.50 5,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.8
4.8
4.69 4.94 4.61 346,600 0 900 0.0
FIT
3.1
3.1
3.20 3.20 3.09 582,500 0 0 0
FMC
34.9
34.9
34.85 35.20 34.05 32,600 400 6,700 -0.2
FOC
62.6
62.6
62.66 63.09 62.49 40,800 0 100 0.0
FOX
63.6
63.6
63.80 65.50 62 71,200 0 0 0
FPT
58.7
58.7
59.09 61.36 58.73 10,060,700 2,364,000 2,557,300 -10.9
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
105
105
110.90 113 104.80 525,600 182,800 311,400 -13.8
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 0 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
22.7
22.7
22.40 23.25 22.05 1,732,800 210,700 140,800 1.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9
9
8.50 9.50 8.50 104,000 0 0 0
GAS
62.6
62.6
66.08 67.05 62.58 2,734,100 884,700 1,371,000 -32.3
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
19.1
19.1
19.10 19.10 18.90 47,200 0 0 0
GDA
11.3
11.3
11.53 11.53 11.25 12,100 0 0 0
GDH
8.2
8.2
8.50 9 8.10 12,100 0 0 0
GDT
15.8
15.8
15.95 16 15.50 22,600 0 1,900 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
66.1
66.1
68.45 71.43 66.07 2,359,400 440,600 49,200 26.9
GEG
11.7
11.7
12.30 12.35 11.70 312,700 25,700 0 0.3
GEL
23.1
23.1
24.75 25 23.05 2,302,800 705,400 151,100 13.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
20.8
20.8
22 22.60 20.75 21,941,300 6,248,800 8,106,100 -39.9
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
24.65 24.95 24.65 1,100 0 0 0
GIC
12.2
12.2
11.90 12.20 11.90 700 0 300 0.0
GIL
6.9
6.9
7.08 7.16 6.71 325,200 29,600 9,000 0.1
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 3.90 60,700 0 0 0
GMD
48
48
50.47 50.87 48 2,233,100 73,700 394,400 -23.8
GMH
6.9
6.9
6.99 6.99 6.80 3,900 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
1.8
1.8
1.80 1.80 1.80 1,200 0 0 0
GSM
25.3
25.3
25.40 25.50 25 4,600 0 0 0
GSP
9.6
9.6
9.73 9.82 9.45 44,300 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
GVR
27.2
27.2
27.10 28.15 27.10 1,768,300 473,200 106,500 10.2
GVT
71
71
71 71 71 0 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 200 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
14
14.10 14.15 13.55 3,448,700 250,500 49,100 2.7
HAH
44.9
44.9
44.25 44.85 43.50 545,200 67,400 71,300 -0.2
HAM
45
45
45 45 45 0 0 0 0
HAN
8
8
8 8 8 100 0 0 0
HAP
7.1
7.1
7 7.17 7 23,400 0 10,000 -0.1
HAR
3.0
3.0
2.82 3.05 2.82 105,800 1,000 0 0.0
HAS
8.8
8.8
8.81 8.82 8.81 4,200 3,700 0 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 0 0 0 0
HAX
8.5
8.5
8.51 8.79 8.24 107,500 5,500 4,100 0.0
HBC
4.3
4.3
4.40 4.40 4.10 1,680,900 0 100 0.0
HBD
26.4
26.4
26.40 26.40 26.40 1,000 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.0
12.0
11.80 11.98 11.80 1,500 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
22.8
22.8
22.72 22.80 22.64 2,500 0 0 0
HCD
6.4
6.4
6.38 6.40 6.20 10,300 0 700 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.3
25.3
25.85 26 25.30 5,463,100 885,500 265,600 15.9
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HD6
8
8
8 8 8 1,100 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.5
6.5
6.10 6.50 6.10 3,600 0 0 0
HDB
20.6
20.6
21.60 21.68 20.32 20,862,800 1,289,000 4,022,600 -71.1
HDC
12.1
12.1
12 12.30 11.75 1,652,100 226,900 170,100 0.7
HDG
16.4
16.4
16.55 16.80 16.20 2,389,100 686,100 855,700 -2.8
HDM
32.2
32.2
32.10 32.20 32 7,400 0 0 0
HDP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HDW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HEC
29.8
29.8
29.50 29.80 29 10,600 0 0 0
HEJ
16.4
16.4
16.40 16.40 16.40 600 0 0 0
HEP
11.5
11.5
11.60 11.60 11.50 600 0 0 0
HES
13.9
13.9
13.94 13.94 13.94 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
123.4
123.4
134.80 137.68 123.43 5,300 900 0 0.1
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 0 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 50,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.1
14.1
13.99 14.08 13.62 504,600 0 73,900 -1.1
HHS
9.8
9.8
9.91 10.15 9.65 1,455,700 58,600 72,100 -0.1
HHV
10.0
10.0
9.86 10.20 9.75 3,351,100 484,600 7,900 4.7
HID
3.3
3.3
3.35 3.39 3.24 122,000 0 13,000 0.0
HII
5.7
5.7
5.61 5.79 5.61 137,400 0 4,700 0.0
HIO
6.8
6.8
7.10 7.10 6.80 1,000 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.7
28.7
28.70 28.70 28.70 200 200 0 0.0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.5
14.5
14.80 14.80 14 6,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 100 0 0 0
HLC
10.5
10.5
10 10.70 10 12,300 0 0 0
HLD
13.5
13.5
13.97 14.26 12.91 17,100 200 100 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
10.90 10.90 10.90 0 0 0 0
HMD
14.1
14.1
14.10 14.10 14.10 0 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 1,900 0 0 0
HMS
32.4
32.4
32.90 32.90 32.40 1,100 0 0 0
HNA
21.1
21.1
21.20 21.20 21.10 1,800 0 0 0
HNB
12.3
12.3
11 12.30 11 1,800 0 0 0
HND
9.5
9.5
9.67 9.67 9.48 2,200 0 0 0
HNF
23.8
23.8
23.80 23.80 23.80 200 0 0 0
HNG
6.4
6.4
6.50 6.60 6.30 1,856,200 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.4
8.4
8.40 8.50 8 257,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.80 2,800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.2
31.2
32 32 30.50 87,700 700 35,100 -1.1
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16
16
15.80 16 15.20 1,400 0 0 0
HPG
20.7
20.7
20.90 21.05 20.50 43,471,900 14,079,500 11,565,200 51.7
HPH
14.6
14.6
14.60 14.60 14.60 200 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 4.15 3.98 766,300 13,200 21,800 0.0
HQC
2.2
2.2
2.25 2.26 2.18 1,867,300 0 56,400 -0.1
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
33.5
33.5
33.60 33.60 33.50 3,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.50 10.65 10.15 3,612,400 317,000 291,600 0.2
HSL
8.0
8.0
7.25 8.04 7.25 421,200 54,000 13,400 0.3
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4.10 4.10 4 700 0 0 0
HT1
11.9
11.9
11.73 11.92 11.68 102,900 1,000 9,800 -0.1
HTC
35.6
35.6
35.65 35.65 35.65 100 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 500 0 0 0
HTG
34.3
34.3
34.20 34.25 33.80 16,600 0 0 0
HTI
18.1
18.1
18.40 18.40 17.95 25,400 3,900 300 0.1
HTL
19.1
19.1
19.06 19.06 19.06 0 0 0 0
HTM
8.9
8.9
8.50 8.90 8.50 200 0 0 0
HTN
4.5
4.5
4.49 4.53 4.45 88,300 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 0 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
7.9
7.9
8.21 8.21 7.84 5,200 0 0 0
HU6
4.2
4.2
4.20 4.30 4.20 700 0 300 0.0
HUB
10.8
10.8
10.99 10.99 10.82 18,100 300 0 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.9
14.9
15 15 14.70 2,062,100 1,000 31,900 -0.5
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.0
10.0
9.99 9.99 9.30 336,100 6,300 5,900 0.0
HVN
21.7
21.7
22.50 22.80 21.50 1,368,300 192,500 60,400 2.9
HVT
24.1
24.1
24.20 25 24.10 85,600 0 0 0
HVX
2.4
2.4
2.30 2.40 2.20 5,200 0 0 0
HWS
14.3
14.3
14.26 14.36 14.26 4,500 0 200 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
1.5
1.5
1.60 1.60 1.40 4,000 0 0 0
ICG
14.6
14.6
14.50 14.70 14.10 20,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
25.9
25.9
25.87 25.87 25.87 400 0 0 0
ICT
16.5
16.5
17.20 17.20 16.40 500 0 0 0
IDC
32.6
32.6
32.99 33.33 32.46 1,583,900 133,400 357,500 -8.3
IDI
4.7
4.7
4.73 4.85 4.67 689,100 18,400 4,400 0.1
IDJ
3.7
3.7
3.80 3.90 3.70 672,900 3,900 0 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.3
21.3
21.30 22.10 20.40 4,800 0 300 0.0
IFS
17.0
17.0
16.05 16.96 15.96 1,700 0 0 0
IJC
7.2
7.2
7.31 7.36 7.03 2,399,900 280,300 133,600 1.1
ILA
7.7
7.7
7.30 7.80 7.30 31,500 0 0 0
ILB
18.7
18.7
18.84 18.89 18.70 6,700 0 0 0
ILC
7.5
7.5
5.80 7.50 5.80 200 0 0 0
ILS
20.7
20.7
20.70 20.70 20 16,500 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35.8
35.8
35.90 35.90 33.50 17,300 300 3,600 -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
37.2
37.2
37.40 37.40 37.20 300 0 0 0
IPA
12.6
12.6
12.78 12.87 12.26 63,900 0 1,100 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
IST
33.0
33.0
32.87 32.96 32.87 500 0 200 0.0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.55 9.60 9.15 159,300 0 0 0
ITD
12.6
12.6
12.54 12.58 12.54 5,000 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.50 179,400 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
IVS
6.2
6.2
6.36 6.36 6.06 72,900 7,900 300 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3
3
3 3.07 3 121,500 100 6,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
26.8
26.8
26.60 26.95 26.40 2,358,700 249,900 560,100 -8.3
KCB
9.5
9.5
9.60 9.60 9.30 2,700 0 0 0
KDC
48.8
48.8
49.20 49.25 48.50 87,000 0 15,700 -0.8
KDH
16.4
16.4
16.36 16.68 16.23 9,093,500 2,687,400 2,362,000 5.8
KDM
21.8
21.8
19.60 21.80 19.60 4,200 0 0 0
KGM
5.4
5.4
5.30 5.40 5 8,400 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.8
4.8
4.75 4.88 4.70 3,638,700 194,800 121,200 0.3
KHP
9.4
9.4
9.37 9.37 9.22 2,400 0 0 0
KHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHW
24
24
24 24 24 100 0 0 0
KHX
15.8
15.8
15.80 15.80 15.80 0 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
11.3
11.3
12 12 11.30 847,300 56,600 66,800 -0.1
KMR
2.4
2.4
2.38 2.38 2.30 5,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.85 35.85 35.20 57,400 0 8,700 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.15 13.20 12.90 813,400 87,800 5,400 1.1
KSD
4.9
4.9
4.90 4.90 4.90 1,800 0 0 0
KSF
78
78
79.60 80 76 159,000 22,500 13,300 0.7
KSQ
1
1
1 1 1 0 0 0 0
KST
12.7
12.7
12.73 12.73 12.73 0 0 0 0
KSV
96.9
96.9
97.40 97.40 95.60 10,900 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
19
19
19.90 19.90 16.90 7,500 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 0.90 88,800 0 0 0
L10
23.2
23.2
23.30 23.30 23.20 900 0 0 0
L12
4.0
4.0
4.13 4.13 3.95 600 0 0 0
L14
18.4
18.4
18 18.40 17.90 51,700 3,000 1,300 0.0
L18
16.4
16.4
16.40 18 16 37,200 0 0 0
L35
1.6
1.6
1.60 1.60 1.60 100 0 0 0
L40
23.2
23.2
23.80 23.80 22.50 73,200 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
10
10
10 10 10 5,300 0 0 0
LAF
19.5
19.5
19 20 19 14,900 0 3,300 -0.1
LAI
8.7
8.7
8.50 8.67 8.42 2,500 0 0 0
LAS
10.6
10.6
11.02 11.11 10.65 439,500 18,900 0 0.2
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.5
14.5
14.50 14.60 14.20 12,600 0 0 0
LBM
27.7
27.7
28 28 27.05 10,400 2,200 1,500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.20 7.39 7.05 1,200,100 201,200 0 1.4
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.7
2.7
2.74 2.78 2.68 542,100 4,100 25,900 -0.1
LDP
8.3
8.3
8.40 8.40 7.80 19,100 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 500 0 0 0
LG9
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.97 5.24 4.80 25,800 0 0 0
LHC
46.2
46.2
46.20 46.20 46.20 300 0 200 0.0
LHG
25.4
25.4
25.57 25.71 25.02 72,700 2,000 5,200 -0.1
LIC
29
29
29 29 29 7,300 0 0 0
LIG
3.5
3.5
3.40 3.60 3.40 92,300 0 0 0
LIX
25.6
25.6
25.95 25.95 24.60 47,100 2,200 0 0.1
LKW
32.1
32.1
32.08 32.08 32.08 1,000 0 0 0
LLM
18.3
18.3
19 19 18.30 1,700 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
4.8
4.8
4.50 5.10 4.50 140,200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8 8.10 8 7,000 0 0 0
LNC
5.1
5.1
5.12 5.12 5.12 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
54.4
54.4
54.80 55.30 53.50 4,198,900 91,100 919,300 -45.1
LPT
6.4
6.4
6.51 6.51 6.43 9,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
32.50 34.10 32 27,500 0 0 0
LSS
8.0
8.0
8.10 8.18 8.04 31,000 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
20.5
20.5
21.60 22 20.50 1,800 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
18.6
18.6
18.99 19.33 18.62 21,154,000 7,526,800 6,599,200 21.2
MBG
2.4
2.4
2.40 2.50 2.30 286,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.7
17.7
17.59 18.16 17.49 8,499,500 221,200 38,800 3.4
MBT
8
8
8 8 8 1,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 6,500 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 84,600 0 0 0
MCH
132.8
132.8
133.72 136.97 131.55 269,700 14,300 44,900 -4.1
MCM
27
27
27.45 27.70 26.80 39,800 0 1,400 0.0
MCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MCP
27.4
27.4
27.45 27.45 27.30 26,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.0
8.0
8.02 8.02 8.02 9,600 0 0 0
MDF
5
5
5 5 5 300 0 0 0
MDG
39.3
39.3
39.50 40.50 39.30 3,700 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30
30
27.10 31.90 26.30 1,500 0 0 0
MGC
10
10
9.10 10.90 9.10 1,000 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 26.80 100 0 0 0
MHC
8.1
8.1
8.02 8.57 8.02 13,300 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
15.7
15.7
15.63 15.96 15.63 97,800 200 8,300 -0.1
MKP
23.2
23.2
26 26 23.20 1,500 0 0 0
MKV
18.6
18.6
18.60 18.60 18.60 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
15.9
15.9
15.90 15.90 15.90 300 0 0 0
MML
27
27
26.90 27.60 26.90 14,400 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
14.9
14.9
15 15.10 13 14,700 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
18.4
18.4
18.40 18.40 18.40 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.3
13.3
13.50 13.54 12.79 21,176,000 2,687,500 7,459,200 -75.3
MSH
30.5
30.5
30.80 31 30 102,800 3,100 72,000 -2.1
MSN
63.9
63.9
65.50 67 63.50 9,078,900 1,372,500 2,204,800 -53.0
MSR
32.1
32.1
33.20 33.98 31.93 1,171,800 0 0 0
MST
10
10
9.70 10 9.60 3,298,700 163,300 211,400 -0.5
MTA
11.2
11.2
10.69 11.18 10.69 1,700 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
4.6
4.6
4.70 4.70 4.60 3,000 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
16.60 16.60 16.60 0 0 0 0
MVC
12.6
12.6
12.85 13.14 12.57 6,600 0 0 0
MVN
54.5
54.5
55 57 52.30 8,800 0 0 0
MWG
68.6
68.6
73.75 73.85 68.60 13,474,000 474,600 596,000 -8.5
MZG
11
11
11.15 11.30 10.55 363,700 20,400 40,400 -0.2
NAB
12.4
12.4
12.35 12.55 12.30 1,729,200 187,600 91,600 1.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
48.90 49 48.40 296,500 23,800 73,200 -2.4
NAG
6.6
6.6
6.62 6.62 6.43 51,400 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 800 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 14.25 100 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.1
17.1
16.90 17.05 16.70 45,800 0 0 0
NBC
7.2
7.2
7.59 7.59 7.22 74,200 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 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
11.7
11.7
10.40 12 10.40 3,800 0 0 0
NCS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
NCT
85.8
85.8
86.08 86.17 85.44 49,700 1,100 13,400 -1.2
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.8
8.8
8.77 8.77 8.49 106,400 1,400 2,000 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.70 4.70 4.50 3,500 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
6
6.30 6.30 6 56,200 0 0 0
NET
56.6
56.6
57.34 57.34 56.62 3,900 0 0 0
NFC
53.1
53.1
53.20 53.20 53.10 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8.45 8.49 8.16 99,100 1,000 3,200 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
71
71
71 71 71 100 0 0 0
NHH
9.9
9.9
9.93 9.93 9.68 6,400 0 0 0
NHT
11.4
11.4
11.30 11.35 11.30 3,400 0 100 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
10.50 10.70 10.35 2,274,900 235,100 15,800 2.3
NLG
22.7
22.7
23.30 23.70 22.55 2,005,700 465,700 522,000 -1.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
41.8
41.8
42.55 42.74 40.99 38,500 0 0 0
NNT
58
58
58 58 58 400 0 0 0
NO1
5.0
5.0
4.99 4.99 4.98 6,400 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 1,600 0 0 0
NRC
5.1
5.1
5.40 5.50 4.90 4,732,700 27,000 300 0.1
NSC
68.0
68.0
68.95 68.95 67.98 5,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.20 14,300 0 0 0
NSL
18.0
18.0
18.04 18.04 18.04 200 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
21.2
21.2
21.70 21.80 21.20 584,200 0 0 0
NTC
129.7
129.7
129 130.10 126.40 4,300 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 1,000 0 0 0
NTL
14.6
14.6
14.70 14.70 14.25 221,200 0 0 0
NTP
47.6
47.6
48.50 48.50 47.20 18,100 500 1,700 -0.1
NTT
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
NTW
18.3
18.3
18.28 18.28 18.28 200 0 0 0
NUE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NVB
11.6
11.6
11.70 11.90 11.60 467,300 10,700 8,000 0.0
NVL
12.5
12.5
12.56 12.81 12.46 16,954,500 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
OCB
10.3
10.3
10.20 10.35 10.05 2,516,900 0 0 0
OCH
6.7
6.7
6.90 6.90 6.40 24,900 0 0 0
ODE
46.1
46.1
46 46.20 46 18,200 0 0 0
OGC
2.2
2.2
2.25 2.27 2.12 322,000 0 0 0
OIL
12.8
12.8
12.96 13.16 12.47 1,175,400 0 0 0
ONE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
19.65 21.40 19.55 23,900 0 0 0
ORS
13.4
13.4
13.20 13.75 12.95 5,435,400 0 0 0
PAC
15.2
15.2
16.10 16.30 15.20 154,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.1
21.1
21.10 21.20 20.50 432,600 0 0 0
PAP
25.5
25.5
26 26 25.50 2,000 0 0 0
PAS
2.4
2.4
2.40 2.50 2.40 16,100 0 0 0
PAT
60.4
60.4
60.39 60.39 59.43 50,600 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 8,800 0 0 0
PBP
10.5
10.5
10.51 10.51 10.51 100 0 0 0
PBT
11.6
11.6
11.59 11.59 11.59 0 0 0 0
PC1
20.6
20.6
20.25 20.75 19.65 3,136,100 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 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 500 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
17.2
17.2
17.10 17.20 17.01 82,900 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
19.4
19.4
20.67 20.67 19.36 6,200 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
96.0
96.0
95.27 95.96 95.27 1,100 0 0 0
PDR
12.1
12.1
12.20 12.45 12.05 7,898,800 0 0 0
PDV
8.4
8.4
8.60 8.70 8.31 15,100 0 0 0
PEG
3.4
3.4
3.40 3.40 3.40 100 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
34.8
34.8
35.10 35.30 33 648,100 0 0 0
PFL
1.6
1.6
1.70 1.80 1.60 60,600 0 0 0
PGB
9.9
9.9
10.20 10.20 9.90 33,800 0 0 0
PGC
12.1
12.1
11.85 12.10 11.85 26,200 0 0 0
PGD
21.6
21.6
21.60 21.60 21.60 100 0 0 0
PGI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PGN
5.3
5.3
5.60 5.70 5.20 15,400 100 0 0.0
PGS
55
55
52.70 55 52.70 200 0 100 0.0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
20.4
20.4
20.77 20.81 20.37 22,300 0 0 0
PHC
3.8
3.8
3.75 3.90 3.75 9,200 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 300 0 0 0
PHP
36.6
36.6
37.20 37.40 36.50 163,700 0 0 0
PHR
31.4
31.4
31.86 31.91 30.82 305,800 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 14 14 0 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 1,700 0 0 0
PIV
6
6
6 6 5.80 9,600 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
18
18.20 18.50 18 74,800 8,100 0 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
3.9
3.9
4 4 3.83 71,600 0 0 0
PLX
31.6
31.6
31.52 32.49 31.42 1,759,600 0 0 0
PMB
9.6
9.6
9.63 9.63 9.63 200 0 0 0
PMC
125.9
125.9
125.92 125.92 125.92 100 0 0 0
PMG
6.2
6.2
6.22 6.22 6.22 400 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
33.5
33.5
33.50 33.50 33.50 500 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 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
41
41
41 41 41 0 0 0 0
PNJ
35.5
35.5
35.50 36.95 35.50 7,538,000 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 0 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
13.7
13.7
13.60 13.70 13.60 1,800 0 0 0
POT
21.6
21.6
21.56 21.56 21.56 4,400 0 0 0
POV
6.5
6.5
6.60 6.60 6.50 400 0 0 0
POW
13.2
13.2
13.55 13.70 13.10 9,145,300 0 0 0
PPC
9
9
9.01 9.09 9 104,600 0 0 0
PPE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
PPH
24.5
24.5
24.38 24.95 24.29 2,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.9
17.9
17.90 17.90 17.90 500 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.3
15.3
15.30 15.40 15.20 628,900 0 0 0
PPY
6.2
6.2
6.20 6.20 6.20 2,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.5
10.5
10.30 10.50 10.30 200 0 0 0
PRE
27.3
27.3
28.25 28.25 27.16 5,500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
PRT
8
8
8.50 8.50 8 200 0 0 0
PSB
5
5
5.20 5.20 4.70 5,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.3
12.3
13.31 13.46 12.31 188,400 0 0 0
PSE
9.4
9.4
9.44 9.44 9.44 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.2
10.2
9.80 10.40 9.30 641,100 0 400 0.0
PSL
6
6
6.70 6.70 6 17,800 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PSW
7.9
7.9
7.60 7.88 7.60 56,100 22,900 0 0.2
PTB
32.5
32.5
33.42 33.42 32.45 13,600 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 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
22
22
21.30 22 21.30 1,200 0 100 0.0
PTL
1.9
1.9
1.96 1.96 1.83 16,000 0 0 0
PTM
11.4
11.4
11.40 11.40 11.40 100 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
4.50 4.50 4.30 5,800 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 47,400 0 0 0
PVB
20.6
20.6
19.40 21 18.90 82,100 0 500 0.0
PVC
11.8
11.8
11.90 12.30 11.60 417,500 0 0 0
PVD
17.5
17.5
18.50 18.55 17.35 3,319,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.60 5.70 5.50 55,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.0
63.0
65.18 65.18 61.30 83,300 1,200 400 0.1
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.9
5.9
6 6 5.60 6,800 0 0 0
PVP
16.3
16.3
16.37 16.75 16.13 628,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
27.6
27.6
28.08 28.67 26.83 4,234,900 1,245,400 1,108,800 4.3
PVT
16.8
16.8
16.55 17.10 16.50 5,618,800 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
10.5
10.5
11.20 11.20 9.80 102,000 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
16.3
16.3
16.30 16.30 16.30 100 0 0 0
QCG
10.1
10.1
10.10 10.45 10.05 130,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.0
33.0
32.99 32.99 32.99 0 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 1,600 0 0 0
QNP
31.9
31.9
30.60 31.90 30.60 1,100 0 0 0
QNS
46.9
46.9
47.17 47.17 46.87 110,000 0 0 0
QNT
9.1
9.1
9.10 9.10 9.10 100 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
34.5
34.5
34.50 34.50 34.50 700 0 0 0
QSP
22
22
22 22 22 3,000 0 0 0
QST
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTC
31.0
31.0
37.88 37.88 30.99 200 0 0 0
QTP
11.1
11.1
11.30 11.30 10.90 323,200 0 0 0
RAL
77.5
77.5
78.48 78.48 77.51 1,000 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
5
5
5 5 5 100 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 0 0 0 0
REE
43.9
43.9
46 46.10 43.85 1,104,500 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
24.01 24.01 23.83 1,100 0 0 0
RYG
8.5
8.5
8.37 8.52 7.98 795,000 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
65.9
65.9
65.90 65.90 65.90 100 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
8.1
8.1
8.10 8.20 8 369,000 0 0 0
SAB
43.9
43.9
44.25 44.25 43.88 518,500 0 0 0
SAC
11.4
11.4
11.38 11.38 11.19 900 0 0 0
SAF
55
55
55 56 55 17,700 100 0 0.0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.7
5.7
5.70 5.70 5.46 56,700 0 0 0
SAS
33.1
33.1
33.13 33.13 32.86 25,700 0 0 0
SAV
12.8
12.8
11.40 12.75 11.40 11,600 0 0 0
SB1
6.8
6.8
6.71 6.80 6.71 1,800 0 0 0
SBA
25.6
25.6
25.20 25.70 25.20 4,400 0 0 0
SBB
19.4
19.4
19.80 19.80 19.40 6,800 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 0 0 0 0
SBG
12.0
12.0
12 12.10 11.70 50,400 0 0 0
SBH
40
40
40 40 40 0 0 0 0
SBL
4.9
4.9
4.80 4.90 4.80 2,700 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
4.5
4.5
4.50 4.60 4.40 463,900 0 0 0
SBT
20.9
20.9
20.85 20.85 20.60 408,200 0 0 0
SBV
5.9
5.9
6.28 6.28 5.85 8,400 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
60.6
60.6
60.30 60.70 60.30 29,500 0 0 0
SCI
10.6
10.6
10.70 10.70 10.40 400 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
23.3
23.3
24.60 24.90 22.90 127,600 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
4.71 4.79 4.66 1,535,000 0 0 0
SCS
44.5
44.5
45.02 45.21 44.36 234,400 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 1,900 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 6.26 300 0 300 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
10
10.30 10.40 10 22,700 0 100 0.0
SDA
1.9
1.9
2 2 1.80 50,700 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
6.3
6.3
6.26 6.26 6.26 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
30.6
30.6
30.55 30.55 30.55 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
49.5
49.5
43.19 49.54 43.19 1,900 0 0 0
SEB
36.3
36.3
36.51 36.51 36.31 1,600 0 0 0
SED
15.1
15.1
15.50 15.50 15 1,700 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.80 16.85 16.80 600 0 0 0
SFG
10.3
10.3
10.35 10.40 10.30 1,000 0 0 0
SFI
26
26
27.50 27.50 26 300 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.9
12.9
12.50 12.90 12.40 16,400 0 0 0
SGC
105.0
105.0
105.22 105.22 105.03 1,100 0 0 0
SGD
18
18
18 18 18 1,500 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.1
9.1
9.10 9.10 9 1,500 0 0 0
SGN
53.3
53.3
53.90 54.60 53.30 2,800 0 0 0
SGP
19.7
19.7
20.20 20.20 19.50 13,300 0 0 0
SGR
10.0
10.0
10.58 10.58 10 76,300 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 900 0 0 0
SGT
10.8
10.8
10.75 10.75 10.75 57,600 0 0 0
SHA
3.9
3.9
3.89 3.89 3.89 200 0 0 0
SHB
11.7
11.7
11.80 11.85 11.55 58,752,400 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 7.20 400 0 100 0.0
SHI
14.2
14.2
14.15 14.40 13.80 121,600 0 0 0
SHN
9.5
9.5
10.20 11 9.50 1,160,700 1,200 1,000 0.0
SHP
32.1
32.1
32.05 32.05 32.05 100 0 0 0
SHS
14.8
14.8
14.40 15.17 14.40 16,202,600 1,431,700 334,200 16.7
SID
12.9
12.9
13.80 13.80 12.90 1,200 0 0 0
SIG
9.5
9.5
10.20 10.20 9.50 1,100 0 0 0
SIP
46.8
46.8
46.95 47.20 46.40 55,100 0 0 0
SIV
40
40
40 40 40 300 0 0 0
SJ1
15.9
15.9
15.90 15.90 15.90 5,100 0 0 0
SJD
13.9
13.9
13.90 13.90 13.80 55,100 0 0 0
SJE
10.8
10.8
11.10 11.10 10.50 50,500 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 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
46.70 47.40 46.10 52,900 0 0 0
SKG
8.0
8.0
8 8.01 7.85 81,100 0 0 0
SKH
21
21
21 21 21 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
26.9
26.9
23.60 26.90 23.60 200 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
139
139
144.90 144.90 133.10 2,500 0 100 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.7
38.7
38.55 38.70 38.05 4,400 0 0 0
SMC
9.5
9.5
9.76 9.78 9.30 253,400 0 0 0
SMN
6.5
6.5
6.80 6.80 6.50 500 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 0 0 0 0
SNZ
23.6
23.6
23.50 24.07 23.50 1,200 0 0 0
SP2
24
24
24.10 24.10 24 22,700 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
10.2
10.2
10.15 10.15 10.15 100 0 0 0
SPV
32.4
32.4
32 32.40 32 900 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 4,200 0 0 0
SRC
38
38
38 38 38 300 0 0 0
SRF
6.7
6.7
6.90 6.90 6.70 9,100 0 0 0
SSB
15.7
15.7
15.65 15.75 15.05 2,774,200 0 0 0
SSC
28
28
27.10 28 26.10 1,500 0 0 0
SSG
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.1
18.1
18.58 18.90 17.90 34,754,400 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.6
2.6
2.55 2.58 2.50 120,200 0 0 0
STB
71
71
72.90 73.70 71 8,575,100 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 5.70 800 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
20.6
20.6
20.80 20.90 20.60 11,300 0 0 0
STK
8.4
8.4
8.55 8.55 8.35 3,400 0 0 0
STP
7.6
7.6
7.50 7.60 7 5,300 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
18.67 19.44 18.67 1,200 0 0 0
SVD
4.2
4.2
4.16 4.59 4.16 38,900 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.60 2.70 2.50 325,300 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 0 0 0 0
SWC
24.1
24.1
24.10 24.10 24.10 200 0 0 0
SZB
38.8
38.8
39.27 39.27 38.74 18,100 0 0 0
SZC
17.8
17.8
17.98 18.17 17.69 298,800 0 0 0
SZE
6.8
6.8
6.94 6.94 6.85 200 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.2
26.2
26.11 26.25 25.71 32,600 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 1,700 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
24.6
24.6
24.60 24.60 24.60 309,500 0 0 0
TAL
20
20
21.80 21.80 20 681,300 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
31.80 31.90 31.40 11,300 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
29
29.90 30.30 29 19,146,900 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
10.8
10.8
11.32 11.55 10.77 8,544,200 0 0 0
TCI
10
10
9.20 10.10 8.90 319,800 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30
30
30 30.10 29.80 18,700 0 0 0
TCM
17.4
17.4
15.25 17.40 15.20 2,749,400 0 0 0
TCO
10.4
10.4
10.60 10.70 10.40 132,700 0 0 0
TCR
2.1
2.1
2.39 2.39 2.13 4,100 0 0 0
TCT
18.1
18.1
18.10 18.10 18.10 1,200 0 0 0
TCW
29
29
29.80 29.80 29 1,100 0 0 0
TCX
40.6
40.6
41.40 41.70 40.40 1,496,400 0 0 0
TD6
6.1
6.1
6.20 6.20 6 4,200 0 0 0
TDB
39
39
39 39 39 700 0 0 0
TDC
7.1
7.1
7.10 7.18 6.69 228,500 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.5
2.5
2.47 2.53 2.42 59,700 0 0 0
TDH
3.3
3.3
3.41 3.45 3.34 18,600 0 0 0
TDM
60
60
60 60 60 2,000 0 0 0
TDP
26
26
25.91 26 25.41 226,300 0 0 0
TDS
7.8
7.8
8 8 7.80 3,500 0 0 0
TDT
6.5
6.5
6.51 6.51 6.23 46,300 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
TED
60.9
60.9
60.90 60.90 60.90 100 0 0 0
TEG
5.8
5.8
5.80 5.80 5.51 61,100 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
5.7
5.7
5.90 5.90 5.70 22,500 0 0 0
TH1
5.7
5.7
5.70 5.70 5.70 17,900 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 100 0 0 0
THD
124.5
124.5
132 132 122.50 15,000 0 0 0
THG
28.2
28.2
28.75 28.85 28.20 22,400 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
7.60 7.60 7.40 3,000 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18.3
18.3
18.30 18.30 18.30 100 0 0 0
TID
19
19
19.70 19.80 19 1,800 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.1
6.1
6 6.10 6 285,300 1,000 0 0.0
TIN
100
100
101.10 102.90 99 12,300 100 0 0
TIP
15.7
15.7
15.83 15.88 15.74 81,900 0 0 0
TIS
4
4
4 4 4 12,500 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.9
7.9
7.80 7.90 7.80 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.5
10.5
10.50 10.50 10.50 1,000 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 8.40 8.35 63,300 0 0 0
TLG
45.9
45.9
46.90 46.90 45.85 117,400 0 0 0
TLH
4.0
4.0
4.02 4.02 3.95 110,400 0 0 0
TLP
5.9
5.9
6.20 6.60 5.70 600 0 0 0
TMB
50.1
50.1
48 50.10 48 1,100 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
54.6
54.6
54.60 54.60 54.60 200 0 0 0
TMP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
TMS
33.7
33.7
33.29 33.66 31.26 1,600 0 0 0
TMT
11.4
11.4
12.10 12.10 11.30 1,900 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.2
12.2
12.28 12.28 12.11 2,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.5
29.5
29.17 29.50 29.17 1,700 0 0 0
TNG
15.7
15.7
15.96 16.15 15.49 1,102,100 83,300 612,400 -8.8
TNH
8.2
8.2
8.01 8.18 8 59,300 0 0 0
TNI
6.8
6.8
6.49 6.94 6.49 759,100 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
9.2
9.2
8.02 9.22 8.02 215,900 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
168.9
168.9
170.86 170.86 166.99 7,400 0 0 0
TOT
15
15
15 15 15 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
11.8
11.8
12.21 12.38 11.67 17,492,600 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 0 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
38
38.10 38.55 37.90 8,400 0 0 0
TRC
18.0
18.0
18.24 18.33 17.83 48,800 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
10.80 11 10 11,300 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 4,000 0 0 0
TSA
15.2
15.2
15.20 15.20 15.10 45,600 0 0 0
TSB
19.2
19.2
19.50 19.70 19 5,400 0 0 0
TSC
2
2
2 2.03 1.99 108,500 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
21.9
21.9
21.66 21.95 21.66 300 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.2
11.2
11.20 11.40 11.10 13,300 0 0 0
TTA
10.6
10.6
10.40 10.70 10.30 48,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.1
9.1
9.10 9.10 9.10 6,500 0 0 0
TTD
110.4
110.4
109.42 123.55 109.42 1,900 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
1.94 1.94 1.90 485,300 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TTH
2.2
2.2
2.20 2.20 2 186,800 0 0 0
TTL
7
7
7 7 7 400 0 0 0
TTN
12
12
12.40 12.50 11.90 24,300 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
18.64 18.64 18.08 46,400 0 0 0
TV2
24.5
24.5
25.70 25.70 24.45 240,500 0 0 0
TV3
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TV4
12.8
12.8
12.80 12.90 12.80 4,100 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.1
7.1
7 7.10 6.83 4,000 0 0 0
TVC
8.2
8.2
8.40 8.40 8.20 20,300 0 0 0
TVD
8.7
8.7
8.70 8.80 8.60 34,900 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
8.3
8.3
9.09 9.19 8.03 1,282,700 0 0 0
TVS
13.2
13.2
13.13 13.27 12.90 207,400 0 0 0
TVT
15
15
15 15 15 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
17
17
17 17.10 17 33,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 2.80 2.80 500 0 0 0
UDJ
5.2
5.2
5.75 5.85 5.19 4,300 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
56
56 56.20 56 600 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
6.5
6.5
6.50 6.70 6.30 8,100 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
16.60 16.70 16.40 2,900 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
5.6
5.6
5.50 5.60 5.50 700 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10
10
10.25 10.25 10 737,600 0 0 0
VAF
20.4
20.4
20.33 20.43 20.33 7,400 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 0 0 0 0
VBB
14
14
14.10 14.40 13.90 169,200 0 0 0
VBC
17.9
17.9
17.90 17.90 17.90 100 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 3.90 3.80 26,300 0 0 0
VC3
24
24
23.81 24.09 23.63 1,940,500 24,800 133,000 -2.8
VC6
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VC7
7.7
7.7
7.70 7.70 7.40 81,000 0 0 0
VC9
4.5
4.5
4.50 4.50 4.40 14,900 0 0 0
VCA
6.0
6.0
5.96 5.96 5.96 300 0 0 0
VCB
54.0
54.0
56.33 56.63 54.05 9,173,400 0 0 0
VCC
8.4
8.4
8.55 8.55 8.37 3,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.1
293.1
293.10 293.10 293.10 400 0 0 0
VCG
15.5
15.5
15.50 15.90 15.35 3,884,900 0 0 0
VCI
19.9
19.9
20.25 20.60 19.55 11,126,000 0 0 0
VCK
29.5
29.5
29.65 30 29.35 2,268,200 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
22.6
22.6
23.40 23.40 22.50 11,400 0 0 0
VCR
42
42
42 42 42 1,000 0 0 0
VCS
32.7
32.7
33.10 33.20 32.50 52,400 0 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 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
38.3
38.3
40.23 40.23 38.28 1,800 0 0 0
VDS
12.3
12.3
12.40 12.65 12.10 1,229,900 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3 3 0 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
2.9
2.9
3 3 2.90 4,700 0 0 0
VEA
34
34
34.40 34.40 33.80 306,100 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
70
70
67 70.40 67 7,900 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 100 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 47.10 45.50 17,700 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
9.7
9.7
10 10 9.70 423,300 0 66,000 -0.7
VGC
36.3
36.3
36.69 36.92 35.75 538,600 0 0 0
VGG
37.9
37.9
37.90 37.90 37.90 200 0 0 0
VGI
75.2
75.2
75.53 77.35 74.57 289,800 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.40 26.50 26.20 31,500 0 0 0
VGR
85.6
85.6
85.22 93.34 85.12 7,900 0 0 0
VGS
17.7
17.7
18.10 18.30 17.70 150,800 7,200 4,600 0.0
VGT
10.5
10.5
10.43 10.73 10.43 178,400 0 0 0
VGV
42.7
42.7
42.71 42.71 42.71 0 0 0 0
VHC
53.1
53.1
53.30 55.80 53 327,000 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3.10 3.10 2.90 151,600 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 234,200 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
63.5
63.5
68.10 68.20 63.45 8,235,300 0 0 0
VIB
13.2
13.2
13.74 13.79 13.20 15,407,300 0 0 0
VIC
202.1
202.1
216 217 202.10 5,736,200 0 0 0
VID
4.9
4.9
4.60 4.89 4.60 3,900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.5
14.5
14.30 15.20 14.30 2,900 0 0 0
VIG
4.2
4.2
4.20 4.30 4.20 58,500 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VIP
9.9
9.9
9.97 10 9.90 133,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
27.60 27.60 23.10 300 0 0 0
VIW
24.3
24.3
24.90 25 23.90 125,600 0 0 0
VIX
11.5
11.5
12.10 12.24 11.38 80,689,700 0 0 0
VJC
126
126
130.80 131.60 126 1,263,300 0 0 0
VKC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VLA
10.1
10.1
10.11 10.11 10.11 0 0 0 0
VLB
47.8
47.8
48.50 48.70 47.70 28,400 0 0 0
VLC
11.8
11.8
12 12 11.80 50,700 0 0 0
VLG
6.5
6.5
6.69 6.69 6.50 4,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.6
14.6
14.60 14.60 14.60 1,300 0 0 0
VLW
29.5
29.5
29.25 29.53 29.25 1,000 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.6
3.6
3.70 3.70 3.60 3,700 0 0 0
VMD
14
14
14 14 14 700 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
47
47 47 47 100 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13
13
14.30 14.30 13 2,100 0 0 0
VNB
12.7
12.7
13.40 13.40 12.70 4,200 0 0 0
VNC
35.9
35.9
35.80 35.90 35.80 1,100 0 0 0
VND
16.6
16.6
17.30 17.40 16.35 21,110,400 0 0 0
VNE
2.3
2.3
2.40 2.50 2.10 580,500 0 0 0
VNF
12.9
12.9
12.80 13 12.80 12,300 100 0 0.0
VNG
6
6
5.70 6 5.70 1,200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNL
19
19
18.80 19 18.50 38,400 0 0 0
VNM
59.1
59.1
58.70 60.10 58.40 10,506,300 0 0 0
VNP
16.9
16.9
17.10 17.10 16.90 8,300 0 0 0
VNR
17.7
17.7
17.74 17.74 17.56 15,900 0 0 0
VNS
7.8
7.8
7.58 7.79 7.53 1,400 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
455
455
440.20 455 440.10 11,700 0 0 0
VOS
9.7
9.7
9.94 10.03 9.70 304,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.4
24.4
24.71 24.90 23.83 26,398,100 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 20.95 20.80 1,700 0 0 0
VPG
1.9
1.9
1.97 1.97 1.89 95,700 0 0 0
VPH
3.2
3.2
3.25 3.39 3.15 43,700 0 0 0
VPI
56.3
56.3
56.36 57 55.73 1,626,200 0 0 0
VPL
73.5
73.5
76.90 76.90 73.50 708,200 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 0 0 0 0
VPS
8.4
8.4
8.90 8.90 8.26 7,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.8
25.8
26.70 26.90 25.75 1,586,300 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
12.2
12.2
11.65 12.45 11.60 237,000 0 0 0
VRE
21.8
21.8
23.35 23.35 21.75 8,710,000 0 0 0
VRG
13.3
13.3
13.50 13.50 13.30 2,800 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
13.8
13.8
14 14.15 13.60 9,366,900 0 0 0
VSE
7.3
7.3
7.69 7.69 7.30 1,700 0 0 0
VSF
31
31
31.20 31.20 28.10 18,100 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
41.02 41.02 40.78 4,100 0 0 0
VSI
18.7
18.7
18.65 18.65 18.65 500 0 0 0
VSM
14.4
14.4
14.70 14.70 13.10 1,300 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
11.8
11.8
11.80 11.80 11.66 2,400 0 0 0
VTC
8.9
8.9
8.92 9.16 8.92 2,700 0 0 0
VTD
4.4
4.4
4.50 4.50 4.30 59,500 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 200 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.7
8.7
8.80 8.80 8.70 1,100 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
40.10 44.10 39.50 13,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.20 10.20 9.99 57,000 0 0 0
VTP
48.1
48.1
48.20 49 47.95 292,300 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
9.8
9.8
10.10 10.30 9.80 21,500 0 0 0
VTV
13.5
13.5
13 13.50 12.80 51,300 0 1,000 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20.10 871,900 0 42,900 -0.9
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
108.9
108.9
109 109.80 105.10 524,800 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 100 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
300
300
293.10 307.90 293.10 1,700 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 100 0 0 0
WSS
6
6
6.10 6.10 5.90 36,900 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.8
10.8
10.53 10.80 10.53 2,200 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 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
9.7
9.7
9.90 9.90 9.70 1,800 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.5
14.5
13.80 14.46 13.80 1,100 0 0 0
XPH
16.7
16.7
17 17.90 16.70 1,000 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 0 0 0 0
YEG
7.7
7.7
7.60 7.81 7.59 554,700 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
275.5
275.5
281.18 282.22 272.82 62,650,177 4,461,559 3,122,300 13.5
125.1
125.1
125.36 126.13 124.25 26,772,442 116,371 113,178 1.4
1,826.9
1,826.9
1,885.26 1,894.03 1,817.75 416,860,900 59,166,994 113,904,802 -1,659.6
1,668.5
1,668.5
1,729.33 1,736.91 1,664.18 923,890,100 122,912,520 192,835,634 -1,941.0

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