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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/07/2026

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 23/07/2026

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 31 300 0 0 0
AAA
6.7
6.7
6.70 6.80 6.60 570,800 54,400 6,800 0.3
AAH
2.2
2.2
2.10 2.20 2 656,300 0 0 0
AAM
6.6
6.6
6.62 6.62 6.57 19,400 0 0 0
AAN
15.3
15.3
15.15 15.25 15.15 67,800 0 0 0
AAS
7.6
7.6
7.50 7.80 7.30 733,500 0 0 0
AAT
2.6
2.6
2.63 2.63 2.52 7,800 0 700 0.0
AAV
6.3
6.3
6.10 6.60 6.10 228,000 0 0 0
ABB
16.9
16.9
16.90 17 16.70 1,641,200 0 0 0
ABC
10.1
10.1
10.20 10.20 10 2,000 0 0 0
ABI
18.5
18.5
18.50 18.50 18.20 34,100 0 5,900 -0.1
ABR
11.6
11.6
11.55 11.55 11.55 0 0 0 0
ABS
3.2
3.2
3.15 3.28 3.01 426,400 0 0 0
ABT
50
50
48.60 50 48.60 9,900 100 500 0.0
ABW
13.2
13.2
13.30 13.30 12.80 510,600 0 0 0
ACB
22.5
22.5
22.40 22.75 21.65 27,165,000 2,263,500 2,951,400 -15.6
ACC
5.6
5.6
5.60 5.60 5.60 51,200 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 900 0 0 0
ACG
32.0
32.0
32.10 32.10 29.90 28,400 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 0 0 0 0
ACV
38.9
38.9
39.10 39.10 38 590,200 71,600 17,500 2.1
ADC
17
17
17 17 17 0 0 0 0
ADG
8.4
8.4
7.61 8.49 7.61 500 0 0 0
ADP
22.3
22.3
22.25 22.80 22.10 9,200 0 0 0
ADS
7.8
7.8
7.65 8 7.50 53,900 0 0 0
AFX
10
10
10 10.05 9.98 82,600 0 0 0
AG1
10.9
10.9
10.80 10.90 10.80 4,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.0
10.0
10 10.14 9.82 265,600 27,900 0 0.3
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
31.6
31.6
32.80 33 31.60 11,400 0 0 0
AGR
13.1
13.1
12.83 13.35 12.45 400,400 13,800 7,800 0.1
AGX
124.8
124.8
133.17 133.17 124.85 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
42.1
42.1
41.42 42.11 41.34 1,900 0 0 0
ALC
20.4
20.4
20.50 20.50 20.40 15,500 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
6.50 6.70 6.40 5,800 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 20,000 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 9,700 0 0 0
AMS
6.4
6.4
6.43 6.43 6.24 7,900 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 406,400 0 0 0
ANI
56.2
56.2
56.20 56.20 56.20 0 0 0 0
ANT
24.6
24.6
24.65 25 24 7,500 0 0 0
ANV
17.1
17.1
17.15 17.45 16.45 872,100 127,700 38,000 1.5
APC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
APF
46.7
46.7
47.20 47.40 46.70 46,700 0 0 0
APG
4.6
4.6
4.45 4.67 4.42 177,900 18,500 2,700 0.1
APH
5.3
5.3
5.25 5.49 5.25 98,400 1,100 0 0.0
API
5.9
5.9
5.70 5.90 5.60 82,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.80 4 3.50 4,300 0 0 0
APS
6.2
6.2
6.20 6.30 6 399,400 15,300 0 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
15.80 16.80 15.80 2,600 0 0 0
ASM
5.7
5.7
5.59 5.69 5.53 613,900 25,500 29,100 0.0
ASP
9.5
9.5
9.68 9.80 9.40 178,600 0 0 0
AST
62.4
62.4
62.10 62.50 61 21,100 14,600 0 0.9
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
40.0
40.0
39.00 39.96 39.00 1,600 0 0 0
AVG
7.8
7.8
8.10 8.10 7.20 15,500 0 0 0
BAB
10.8
10.8
10.80 10.80 10.80 3,000 0 0 0
BAF
29
29
29 29.30 28.70 1,112,900 72,800 76,200 -0.1
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 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 0 0 0 0
BBT
11.6
11.6
11.80 11.80 11.60 1,400 0 0 0
BCA
18.8
18.8
21.20 21.30 18.50 24,700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.4
6.4
6.40 6.50 6.20 96,200 1,900 0 0.0
BCE
5.7
5.7
5.61 5.65 5.52 168,200 0 0 0
BCF
34.8
34.8
36.14 36.14 34.82 300 0 0 0
BCM
38.4
38.4
37.35 39.20 36.70 610,200 64,500 86,300 -0.8
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
29
29
29 29 29 800 0 0 0
BDT
9.2
9.2
9.10 9.20 8.50 1,644,100 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
49.2
49.2
50.63 50.63 46.98 172,600 15,600 24,300 -0.5
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 21.50 21.50 500 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 0 0 0 0
BHI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
28.37 28.37 28.37 0 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BIC
20.1
20.1
19.46 20.21 19.36 36,300 5,600 16,300 -0.2
BID
33.7
33.7
33.32 34.35 32.48 5,714,100 733,700 1,305,000 -20.4
BIG
4.8
4.8
4.80 4.80 4.60 496,400 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
13.9
13.9
13.60 14 13.60 4,100 0 0 0
BKG
2.1
2.1
2.19 2.31 2.07 455,800 0 0 0
BLF
2.6
2.6
2.80 2.80 2.60 1,200 0 0 0
BLI
8.2
8.2
8 8.20 8 2,100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
20.8
20.8
20 20.80 20 400 0 0 0
BMC
11.5
11.5
12.10 12.10 11.40 5,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.6
12.6
12.83 12.83 12.26 114,400 5,600 43,800 -0.5
BMJ
11
11
10.30 11 10.30 3,200 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 600 0 0 0
BMP
151.3
151.3
150.60 151.60 145.80 219,700 117,000 55,800 9.3
BMS
13.5
13.5
13.40 13.60 13.20 209,600 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
17.6
17.6
17.60 17.60 17.60 300 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
4
4 4 4 100 0 0 0
BQP
17.2
17.2
17.20 17.20 17.20 200 0 0 0
BRC
10.8
10.8
10.79 10.79 10.79 100 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
21.5
21.5
21.63 21.63 21.54 2,000 0 0 0
BSA
19.8
19.8
19.90 19.90 19.80 400 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
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
BSI
29.2
29.2
28.50 30.05 27.85 542,700 47,800 32,500 0.4
BSL
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
23.1
23.1
23.24 23.39 22.69 5,798,100 260,000 399,600 -3.3
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
4.5
4.5
4.10 4.60 4.10 800 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
20.6
20.6
21.00 21.00 20.27 12,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.3
7.3
7.27 7.32 7.18 28,300 0 0 0
BTS
4.9
4.9
4.90 4.90 4.70 9,000 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
13.1
13.1
13.30 13.35 12.45 2,407,800 13,500 2,000 0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
57.2
57.2
57.10 57.50 55.20 238,600 78,800 42,400 2.0
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
28.1
28.1
28.60 29.40 26.60 1,563,800 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
43.5
43.5
42.25 43.75 42.25 52,900 1,600 39,600 -1.6
BWS
32.9
32.9
32.90 32.90 32.90 8,000 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
15.45 16.45 15.35 2,400 0 0 0
C47
9
9
8.90 9 8.80 9,300 0 0 0
C4G
5.8
5.8
5.90 5.90 5.80 128,900 0 0 0
C69
18.6
18.6
18.30 18.70 18.10 595,200 41,200 2,500 0.7
C92
3.4
3.4
3.50 3.50 3.40 5,700 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.7
5.7
5.60 5.70 5.50 12,000 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
45.3
45.3
46.40 46.40 43.50 24,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14
14
14.50 14.60 13.60 62,300 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
22.5
22.5
23.40 23.40 22.50 1,000 0 0 0
CC1
32.4
32.4
31.33 32.38 31.33 1,000 0 0 0
CCA
12.5
12.5
11.50 12.50 11.50 700 0 0 0
CCC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
CCI
17
17
17 17 17 0 0 0 0
CCL
3.8
3.8
3.75 3.90 3.65 71,600 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
14 14 14 0 0 0 0
CCS
6.9
6.9
7.30 7.30 6.90 1,100 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
18.3
18.3
18.40 18.40 17.95 106,700 0 4,400 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.50 25.90 25.50 1,300 100 100 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CDR
4.3
4.3
4.20 4.40 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 11.20 9,355,900 458,600 286,200 1.9
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 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.2
3.2
3.10 3.20 3.10 300 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
25.4
25.4
25.45 26.01 25.40 26,900 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.4
9.4
9.10 9.40 9.10 3,100 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CIG
7.2
7.2
6.52 7.29 6.52 14,400 0 0 0
CII
14.2
14.2
13.95 14.50 13.30 9,823,300 1,049,200 10,000 14.5
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
54.5
54.5
53.65 54.55 53.65 900 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
6.1
6.1
5.82 6.53 5.82 26,100 1,200 0 0.0
CKV
15.0
15.0
15.03 15.03 15.03 0 0 0 0
CLC
50.5
50.5
50.10 50.50 50 4,300 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 5,200 5,000 0 0.1
CLI
27.8
27.8
27.30 28.80 27.20 587,300 0 0 0
CLL
27.9
27.9
27.45 27.91 27.27 7,700 0 0 0
CLM
53.2
53.2
53.23 53.23 53.23 200 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.3
13.3
13 13.40 13 13,800 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 1,000 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
24.7
24.7
23 24.70 22.20 435,400 54,200 69,600 -0.4
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
18.5
18.5
18.30 18.50 18.30 600 0 0 0
CMN
21.8
21.8
21.80 21.80 21.80 200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6.10 6.20 6 32,300 0 0 0
CMT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMW
12
12
12 12 12 100 0 0 0
CMX
5.0
5.0
4.97 5.05 4.89 67,700 3,300 2,100 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
29 29 28.70 9,800 0 0 0
CNG
20.8
20.8
20.85 20.85 20.40 9,000 0 8,600 -0.2
CNN
52.5
52.5
52.46 52.46 52.46 1,000 0 0 0
CNT
5.6
5.6
5.60 5.60 5.60 300 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.8
29.8
29.90 29.90 29.50 40,300 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
6.0
6.0
5.90 5.97 5.85 261,100 14,600 0 0.1
CRE
6.8
6.8
6.40 6.80 6.30 193,900 3,700 3,000 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
10.2
10.2
10 11 10 3,100 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.2
14.2
13.95 14.25 13.95 643,400 42,200 700 0.6
CST
10
10
10.30 10.30 9.70 21,600 0 0 0
CSV
22.1
22.1
21.60 22.10 21.05 379,300 12,300 4,900 0.2
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CTD
56.9
56.9
56.20 58.50 54.70 458,000 69,200 33,400 2.0
CTF
17
17
17.10 17.10 16.45 303,200 10,500 9,600 0.0
CTG
29.1
29.1
29.15 29.85 28.40 11,433,200 1,585,600 1,016,700 16.5
CTI
17
17
16.64 17 16.55 139,200 19,300 8,500 0.2
CTP
7
7
7.40 7.60 6.90 130,700 0 0 0
CTR
70
70
65.50 70 65.50 382,700 164,300 27,900 9.4
CTS
22.8
22.8
22.90 23.85 21.50 2,920,100 179,000 284,900 -2.4
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
4.8
4.8
4.80 4.80 4.70 3,200 0 0 0
CVN
1.3
1.3
1.40 1.40 1.20 622,400 0 0 0
CVT
26.3
26.3
24.90 26.60 24.90 300 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
21.9
21.9
21.36 22.02 21.36 52,500 3,400 700 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.7
2.7
2.67 2.68 2.61 20,100 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.5
7.5
7.37 7.45 7.37 900 0 0 0
DBC
16.1
16.1
15.85 16.20 15.45 2,295,300 432,100 165,000 4.2
DBD
47.0
47.0
46.56 47.04 45.60 17,000 600 3,500 -0.1
DBM
25
25
29.50 29.50 25 500 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 2,700 0 0 0
DC1
5.4
5.4
4.80 5.70 4.80 1,200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.5
6.5
6.40 6.50 6.10 61,600 800 0 0.0
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 38.15 37.90 655,800 0 0 0
DCM
29.7
29.7
28.60 29.90 28.50 2,087,800 564,700 73,800 14.3
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
130 130 130 100 0 0 0
DDB
10.2
10.2
10.20 10.20 10.20 35,000 0 0 0
DDG
0.8
0.8
0.90 0.90 0.80 565,600 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
10.50 10.60 10 10,100 0 0 0
DDV
18.9
18.9
19.30 19.30 18 498,100 1,500 11,900 -0.2
DFC
28.7
28.7
28.10 28.70 28.10 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
33.9
33.9
36.57 36.57 33.67 3,864,000 7,800 132,000 -4.7
DGT
3.7
3.7
3.70 3.70 3.50 25,700 0 0 0
DGW
34.0
34.0
33.30 34.23 32.42 591,000 162,300 28,400 4.5
DHA
47.5
47.5
49.25 49.25 47 37,900 0 1,000 0.0
DHB
11.5
11.5
11.60 12.20 10.90 81,800 0 0 0
DHC
28.4
28.4
28.45 28.60 27.87 368,500 35,100 106,600 -2.1
DHD
27.5
27.5
27.50 27.50 27.50 200 0 0 0
DHG
85.5
85.5
86.24 86.43 85.19 11,500 1,800 1,600 0.0
DHM
6.8
6.8
6.39 6.78 6.04 63,900 0 0 0
DHN
17.6
17.6
17.62 17.62 17.62 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
53.9
53.9
59.27 59.27 53.73 1,300 0 100 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.30 3.80 3.30 900 0 0 0
DIG
10.2
10.2
10.38 10.57 9.67 13,378,200 340,300 3,500 3.5
DIH
7.3
7.3
7.60 7.60 7.30 1,600 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
4.50 4.60 4.30 324,000 2,400 2,400 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.24 2.29 2.22 319,400 84,000 0 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
55.5
55.5
55.58 55.58 53.67 1,600 0 0 0
DMN
10.5
10.5
10.50 10.50 10.50 200 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 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
21
21
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.9
30.9
30.93 30.93 30.93 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
27.5
27.5
26.92 27.47 26.73 1,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.1
61.1
61.90 61.90 60.80 13,000 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DPG
27.2
27.2
26.85 27.30 25.50 529,300 150,500 24,200 3.3
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
21.3
21.3
21.02 21.25 20.60 2,812,100 540,400 197,600 7.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.8
35.8
35.80 36.35 34.80 220,100 17,800 24,300 -0.2
DQC
9.0
9.0
8.95 9.69 8.95 2,000 0 0 0
DRC
10.1
10.1
10.10 10.20 10 306,000 0 0 0
DRG
7.9
7.9
7.94 7.94 7.94 600 0 0 0
DRH
1.5
1.5
1.51 1.58 1.45 281,100 0 0 0
DRI
11.9
11.9
11.66 12.22 11.66 873,500 0 0 0
DRL
41.7
41.7
41.25 41.70 41.25 3,200 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
10.5
10.5
10.25 11 10.25 22,100 0 1,300 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.2
22.2
21.70 22.25 21.70 665,100 141,300 44,800 2.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.9
13.9
13.60 14 13.60 36,100 0 0 0
DSN
36
36
35 36.95 35 3,600 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
9
9
9.50 9.50 8.90 29,900 0 0 0
DTA
3.3
3.3
3.35 3.49 3.22 9,300 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
12.5
12.5
13.20 13.20 12.50 67,800 0 1,000 0.0
DTG
18
18
18.90 18.90 16.80 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 1.90 700 0 0 0
DTK
10.9
10.9
10.90 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
68.3
68.3
68.58 68.58 68.28 3,300 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 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
5.4
5.4
5.40 5.40 5.10 107,300 0 0 0
DVN
17.8
17.8
17.95 17.95 17.76 10,800 0 0 0
DVP
71.6
71.6
72.47 72.47 71.12 12,800 1,000 0 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
10.6
10.6
11.10 11.20 10.35 23,380,900 162,000 2,008,900 -19.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.10 13.10 12.70 144,100 57,700 8,800 0.6
DXS
5.8
5.8
6 6.11 5.55 2,480,600 411,100 179,000 1.3
DXV
3.6
3.6
3.60 3.60 3.60 2,500 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 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 0 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
17.7
17.7
16.25 17.65 16.25 10,307,800 2,299,500 3,563,900 -22.5
EIC
18
18
17.50 18 17.50 5,500 0 0 0
EID
19.7
19.7
19.50 19.80 19.50 6,800 0 0 0
EIN
1.8
1.8
1.80 1.90 1.80 5,400 0 0 0
ELC
14.3
14.3
13.68 14.46 13.53 337,600 30,000 35,000 -0.1
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
8.4
8.4
8.32 8.43 8.15 27,200 0 500 0.0
EVF
12.6
12.6
12.15 12.80 12.15 3,250,000 135,700 139,800 -0.1
EVG
4.7
4.7
4.72 4.78 4.52 328,500 41,600 4,900 0.2
EVS
6.1
6.1
5.90 6.20 5.80 494,600 16,500 0 0.1
F88
74
74
75 76.50 73.60 125,800 0 13,600 -1.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
3.04 3.13 2.95 23,300 0 0 0
FCN
10.8
10.8
10.75 10.80 10.25 366,300 56,100 31,100 0.3
FCS
7.6
7.6
7.60 7.60 7.60 100 0 0 0
FDC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
FIC
14.3
14.3
14.50 14.50 14.30 16,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.9
4.9
4.84 4.89 4.68 280,700 2,200 9,500 0.0
FIT
3.1
3.1
3.12 3.14 3.05 192,100 0 0 0
FMC
34.3
34.3
35 35 34.05 13,200 700 1,000 0.0
FOC
61.4
61.4
62.75 62.75 61.02 51,800 0 0 0
FOX
63.1
63.1
63.30 63.60 61.50 83,900 0 0 0
FPT
58.8
58.8
59.09 59.73 58.36 6,287,300 529,200 1,157,000 -40.7
FRC
25
25
25 25 25 2,000 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
109
109
105 109 100.20 788,600 444,500 92,100 37.1
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
37.4
37.4
37.43 37.43 37.43 300 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
23
23
23.15 23.70 21.40 1,376,600 147,500 174,000 -0.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
8.80 9.10 8.60 114,000 0 0 0
GAS
64.9
64.9
62.87 64.91 62.87 1,510,800 310,400 80,700 15.0
GCB
7.3
7.3
7.50 7.80 7.10 43,600 0 0 0
GCF
18.9
18.9
18.90 18.90 18.90 15,100 0 0 0
GDA
11.4
11.4
11.35 11.44 10.70 43,700 0 0 0
GDH
8.5
8.5
8.40 8.50 8.10 18,800 0 0 0
GDT
15.7
15.7
15.80 15.80 15.30 25,100 400 0 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
70.6
70.6
66.27 70.63 64.78 1,413,600 367,500 14,900 24.0
GEG
12.1
12.1
11.70 12.15 11.70 308,000 96,000 1,000 1.1
GEL
24.7
24.7
23.20 24.65 22.60 2,439,000 533,000 142,700 9.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.2
22.2
20.50 22.20 20.20 21,127,600 4,486,200 4,946,100 -11.2
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
24.5
24.5
24.65 24.65 24.50 12,300 0 5,000 -0.1
GIC
12.2
12.2
12 12.90 11 12,300 0 5,000 -0.1
GIL
7.0
7.0
6.89 7 6.79 269,900 36,900 2,300 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
48
48
47.93 48.13 44.67 3,404,000 377,400 1,066,400 -47.7
GMH
6.9
6.9
6.99 6.99 6.90 1,500 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 6,000 6,000 0 0.1
GND
23
23
23 23 23 0 0 0 0
GPC
1.8
1.8
1.80 1.80 1.80 11,400 0 0 0
GSM
24.9
24.9
25.20 25.70 24.90 3,200 0 0 0
GSP
9.5
9.5
9.64 9.91 9.36 90,100 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.1
27.1
27.55 27.85 26.10 2,528,200 542,400 1,470,100 -25.0
GVT
81.4
81.4
81.40 81.40 81.40 100 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
8.7
8.7
8.60 9 8.60 2,500 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
14.1
14.1
13.90 14.05 13.65 3,265,700 509,800 0 7.0
HAH
45
45
44 45.60 43.05 634,800 144,400 8,600 6.0
HAM
45
45
45 45 45 0 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
7.1
7.1
7.10 7.10 7.10 30,000 0 10,000 -0.1
HAR
3.0
3.0
2.91 2.96 2.88 39,100 4,000 0 0.0
HAS
8.2
8.2
8.85 9.37 8.22 8,900 8,900 0 0.1
HAT
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAV
2.4
2.4
2.40 2.40 2.40 700 0 0 0
HAX
8.5
8.5
8.50 8.61 8.50 96,700 500 4,600 0.0
HBC
4.3
4.3
3.70 4.30 3.70 727,800 0 30,000 -0.1
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.5
5.5
5.56 5.56 5.46 200 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HC3
25
25
25 25 25 100 0 0 0
HCC
22.9
22.9
23.12 23.53 22.88 5,100 0 0 0
HCD
6.4
6.4
6.30 6.38 6.30 3,900 0 400 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.0
26.0
25.80 26.20 24.10 9,829,400 635,700 423,500 5.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.5
8.5
8.40 8.50 8.40 600 0 0 0
HD6
8.1
8.1
8 8.10 7.80 11,900 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.5
6.5
6.60 6.60 6.50 1,200 0 0 0
HDB
20.8
20.8
20.64 20.76 20.12 11,625,200 900,600 2,507,500 -41.1
HDC
12.2
12.2
12.05 12.40 11.65 1,984,700 117,400 162,900 -0.6
HDG
16.4
16.4
16.40 16.85 16 2,011,700 357,500 628,000 -4.4
HDM
31.5
31.5
32 32 31.50 1,600 0 0 0
HDP
26
26
26 26 26 200 0 0 0
HDW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HEC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
HEJ
15.5
15.5
15.20 16.80 14 400 0 0 0
HEP
11.5
11.5
11.50 11.50 11.50 500 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
124.3
124.3
135.28 135.28 123.24 1,400 200 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
74.2
74.2
74.20 74.20 74.20 100 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 53,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.1
14.1
14.08 14.32 13.85 905,800 102,300 56,900 0.7
HHS
9.9
9.9
9.98 10.15 9.36 1,178,700 134,000 11,200 1.2
HHV
10.1
10.1
9.94 10.30 9.80 2,578,400 134,200 400 1.3
HID
3.4
3.4
3.25 3.38 3.25 158,100 7,600 2,500 0.0
HII
5.7
5.7
5.74 5.75 5.64 59,500 2,700 0 0.0
HIO
7.1
7.1
6.80 7.10 6.80 800 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 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.5
14.5
14.50 14.50 13.60 6,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.1
10.1
10.20 10.20 10.10 14,500 0 0 0
HLD
13.3
13.3
13.39 13.39 12.72 21,000 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11
11
10.70 11 10.65 7,000 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
17.6
17.6
17.60 17.60 17.60 100 0 0 0
HMR
9.2
9.2
9.40 9.40 9.20 1,100 0 0 0
HMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HNA
20.9
20.9
20.85 20.85 20.85 800 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HND
9.5
9.5
9.29 9.58 9.00 4,300 0 0 0
HNF
23.8
23.8
23.80 23.80 23.80 0 0 0 0
HNG
6.7
6.7
6.30 7.20 6.30 8,874,100 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.3
8.3
8.20 8.30 8.20 280,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.80 150,800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31
31
31.55 31.55 30.90 80,200 3,600 26,000 -0.7
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.2
16.2
16 16.20 15.80 11,900 0 0 0
HPG
20.8
20.8
20.70 21 20.15 36,967,600 10,066,600 13,795,300 -77.3
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18
18
18 18 18 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
67.9
67.9
67.90 67.90 65 3,100 0 2,900 -0.2
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
23
23
22.70 23 22.70 1,400 0 0 0
HPX
4.1
4.1
4.09 4.09 3.95 869,200 9,900 23,500 -0.1
HQC
2.2
2.2
2.21 2.23 2.06 2,405,700 248,400 0 0.5
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35.0
35.0
33.50 34.95 33.50 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.35 10.70 10.15 2,927,700 332,400 62,300 2.8
HSL
8.6
8.6
8.10 8.60 8.10 494,500 23,300 33,900 -0.1
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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HT1
12.0
12.0
11.68 11.97 11.53 164,900 3,600 8,500 -0.1
HTC
36.1
36.1
36.64 36.64 32.28 4,500 0 0 0
HTE
2.8
2.8
2.80 2.80 2.60 6,700 0 0 0
HTG
34
34
34.10 34.10 33.30 28,600 0 0 0
HTI
18.1
18.1
18.10 18.25 17.80 29,200 15,000 2,100 0.2
HTL
19.1
19.1
19.06 19.06 19.06 400 0 0 0
HTM
8.6
8.6
8.30 9.30 8.30 2,600 0 0 0
HTN
4.5
4.5
4.49 4.59 4.45 57,600 0 1,000 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
8.5
8.5
8.57 8.57 8.48 900 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
10.8
10.8
10.99 10.99 10.73 10,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15
15
14.80 15.10 14.40 2,524,000 3,100 1,200 0.0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.7
10.7
9.97 10.65 9.92 589,000 16,500 11,900 0.0
HVN
21.5
21.5
21.30 22.35 21.30 959,500 246,000 50,800 4.2
HVT
24.4
24.4
24.70 24.90 24.20 12,200 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 8,300 0 0 0
HWS
14.5
14.5
14.26 14.45 14.17 3,700 0 500 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
1.6
1.6
1.50 1.60 1.40 3,700 0 0 0
ICG
14.3
14.3
14.30 14.30 14 20,900 0 0 0
ICI
10
10
10 10 10 300 0 0 0
ICN
25.8
25.8
25.67 25.87 25.67 4,500 0 0 0
ICT
16.9
16.9
16.95 16.95 16.90 500 0 0 0
IDC
32.5
32.5
35 35 29.40 1,128,600 76,000 120,200 -1.4
IDI
4.7
4.7
4.60 4.81 4.60 344,700 7,900 200 0.0
IDJ
3.8
3.8
3.70 3.80 3.60 418,400 24,800 0 0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
21.3
21.3
21.30 21.30 21.30 100 0 0 0
IFS
16.4
16.4
16.41 16.41 16.41 1,000 0 0 0
IJC
7.2
7.2
7.10 7.25 7.01 2,209,900 250,100 9,600 1.7
ILA
7.4
7.4
7.60 7.70 7.20 50,100 0 0 0
ILB
18.7
18.7
18.84 18.84 18.61 18,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
ILS
20.5
20.5
20.90 20.90 20.40 17,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35
35
33.95 35.50 33.95 13,700 1,200 0 0.0
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
12.9
12.9
12.78 12.87 12.35 41,600 1,500 1,200 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
24
24
23.90 27.20 23.90 300 0 0 0
IST
33.7
33.7
33.69 33.69 33.69 1,000 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.24 9.33 9.00 89,100 0 0 0
ITD
12.5
12.5
12.46 12.54 12.16 15,400 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 39,000 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
IVS
6.3
6.3
6.16 6.46 6.06 53,700 3,800 10,700 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.0
3.0
2.98 3.08 2.97 133,600 13,500 600 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.8
27.8
26.20 28 26.20 1,900,800 360,800 478,500 -3.2
KCB
9.5
9.5
9.20 9.50 9.10 22,400 0 0 0
KDC
48.8
48.8
48.80 48.95 48.15 43,600 500 4,600 -0.2
KDH
16.4
16.4
16.45 16.64 15.86 5,646,100 1,039,800 2,302,800 -22.7
KDM
21.5
21.5
20.30 22.30 20.30 3,300 0 0 0
KGM
4.8
4.8
5.40 5.40 4.70 8,100 0 0 0
KHD
20
20
14.55 20 14.55 200 0 0 0
KHG
4.8
4.8
4.76 4.84 4.68 4,184,700 369,600 100 1.8
KHP
9.4
9.4
9.37 9.37 9.35 15,700 0 0 0
KHS
12.7
12.7
12.70 12.70 12.40 2,000 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 100 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
11.5
11.5
11.35 11.90 11 609,700 81,600 19,100 0.7
KMR
2.4
2.4
2.36 2.36 2.21 10,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.50 35.50 35.05 63,500 0 3,300 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.40 13.65 12.80 1,003,400 69,200 0 0.9
KSD
5
5
5.10 5.30 5 1,500 0 0 0
KSF
78.3
78.3
75.10 78.30 75.10 156,200 41,000 3,300 2.9
KSQ
1
1
1 1 1 0 0 0 0
KST
11.5
11.5
11.53 11.53 11.53 5,700 0 0 0
KSV
96
96
96.20 96.90 95.10 6,300 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
19.2
19.2
17.20 19.20 17.10 5,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 0.90 575,600 0 0 0
L10
23.2
23.2
23.20 23.20 23.20 0 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 8,700 0 0 0
L14
18.3
18.3
18.50 18.50 17.70 24,300 1,400 500 0.0
L18
16.4
16.4
16.10 16.40 16 4,600 0 0 0
L35
1.8
1.8
1.80 1.80 1.80 100 0 0 0
L40
23.3
23.3
23.20 23.30 22.50 130,400 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 0 0 0 0
LAF
19.9
19.9
19.50 19.90 19.50 6,700 0 0 0
LAI
8.6
8.6
8.67 8.67 8.58 2,500 0 0 0
LAS
10.6
10.6
10.65 10.74 10.19 228,200 1,700 0 0.0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.5
14.5
14.40 14.50 14.40 5,400 0 0 0
LBM
27.6
27.6
27.60 27.65 27.10 21,300 1,500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.01 7.18 7 915,900 145,900 2,900 1.0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.8
2.8
2.69 2.80 2.63 778,200 57,600 1,100 0.2
LDP
8.2
8.2
8.20 8.20 8.10 800 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 4,900 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
4.99 4.99 4.95 29,100 0 0 0
LHC
45.6
45.6
42.20 45.60 42.10 5,100 0 0 0
LHG
25.5
25.5
25.30 25.62 25.20 127,600 11,700 2,900 0.2
LIC
29.1
29.1
29 29.10 28.90 10,800 0 0 0
LIG
3.5
3.5
3.40 3.60 3.40 41,300 0 0 0
LIX
25.5
25.5
25.90 25.90 24.70 14,200 0 0 0
LKW
31.6
31.6
32.08 32.08 31.62 200 0 0 0
LLM
19
19
19.60 19.60 19 2,700 0 200 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
13.0
13.0
13.00 13.00 13.00 100 0 0 0
LMC
4.8
4.8
4.60 5.20 4.60 2,100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8.10 8.10 8 18,100 0 0 0
LNC
5.1
5.1
5.12 5.12 5.12 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.3
53.3
54.90 55 53.30 2,895,000 1,031,400 187,400 45.9
LPT
6.2
6.2
6.51 6.51 6.17 21,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
31.60 33.60 28.40 39,300 0 0 0
LSS
8.1
8.1
8.10 8.12 8 43,300 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
20.3
20.3
21.90 21.90 20.30 900 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
34
34 34 34 1,000 0 1,000 0.0
MBB
18.4
18.4
18.58 18.91 17.99 20,982,400 1,169,500 7,973,200 -150.3
MBG
2.4
2.4
2.40 2.50 2.30 326,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
17.68 18.63 17.21 10,273,600 328,000 27,600 5.6
MBT
8.1
8.1
8.10 8.10 8.10 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 3,500 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 30,500 0 0 0
MCH
134.0
134.0
132.83 134.01 131.35 106,600 23,200 30,900 -1.0
MCM
26.6
26.6
27.20 27.20 25.35 106,500 3,400 0 0.1
MCO
4.8
4.8
4.70 4.80 4.50 5,700 0 0 0
MCP
27.4
27.4
27.40 27.40 27.20 24,900 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 8.02 500 0 0 0
MDF
5
5
5 5 5 200 0 0 0
MDG
38.4
38.4
39.30 39.30 37.20 15,000 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
7.2
7.2
7.16 7.16 7.16 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.6
29.6
31.50 31.50 28.50 8,300 0 0 0
MGC
10.2
10.2
10.30 10.90 10.20 6,000 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 0 0 0 0
MHC
8.3
8.3
8.20 8.25 8.10 4,700 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
15.6
15.6
15.73 15.73 15.26 115,300 1,000 1,300 0.0
MKP
25
25
25.50 25.50 25 700 0 0 0
MKV
16.8
16.8
16.80 16.80 16.80 100 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 0 0 0 0
MML
27.2
27.2
27.20 27.20 26.50 15,900 0 0 0
MNB
25.0
25.0
25.69 25.69 25.04 1,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15.50 15.50 14.80 3,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.17 13.42 12.92 6,826,200 1,171,100 970,600 3.4
MSH
31
31
30.50 31.45 29.95 208,300 10,500 131,100 -3.7
MSN
64
64
63.90 64.60 61.70 5,065,800 874,900 1,694,700 -51.9
MSR
32.7
32.7
32.51 33.20 31.14 789,400 0 0 0
MST
9.5
9.5
9.90 10.20 9.50 4,275,600 47,100 188,100 -1.4
MTA
11.1
11.1
10.39 11.09 10.39 1,400 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
4.60 4.60 4.60 0 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 2,100 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
12.7
12.7
12.38 12.66 12.00 15,700 0 0 0
MVN
53.9
53.9
59.30 59.30 49.20 3,400 0 0 0
MWG
69.5
69.5
68.51 69.67 65.20 9,066,200 416,700 467,600 -4.0
MZG
11.1
11.1
10.60 11.20 10.45 625,800 93,200 125,100 -0.4
NAB
12.5
12.5
12.25 12.80 12.20 2,814,100 117,100 380,100 -3.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.5
45.5
48.80 48.80 45.45 989,300 19,700 83,200 -3.0
NAG
6.8
6.8
6.62 6.81 6.43 61,800 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 600 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
16.55 17.10 16.55 46,200 200 0 0.0
NBC
7.3
7.3
7.31 7.40 7.03 79,700 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 3,800 0 0 0
NBP
7.5
7.5
7.70 7.70 7.50 10,300 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
11.2
11.2
10.90 11.20 10.80 2,900 0 0 0
NCS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
NCT
85.0
85.0
85.90 85.90 84.43 39,500 1,300 14,400 -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
8.6
8.6
8.68 8.68 8.22 295,200 15,400 0 0.1
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.20 4.60 4.20 1,100 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
6.2
6.2
6.30 6.30 6 8,300 0 0 0
NET
55.0
55.0
55.89 55.89 54.72 6,500 0 0 0
NFC
53.1
53.1
53.10 53.10 53.10 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8.10 8.40 8 139,300 18,900 800 0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
71
71
71 71 71 200 0 0 0
NHH
9.9
9.9
9.80 9.93 9.74 24,000 200 7,700 -0.1
NHT
11.5
11.5
11.70 11.70 11.30 2,100 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
10.6
10.6
10.40 10.85 10.30 2,589,300 306,500 104,100 2.1
NLG
21.8
21.8
22.35 22.95 21.35 2,892,600 696,400 449,600 5.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.5
40.5
41.77 41.77 40.16 21,100 0 0 0
NNT
58.1
58.1
58.10 58.10 58.10 700 0 0 0
NO1
4.9
4.9
4.98 4.98 4.86 7,100 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.8
10.8
10.75 10.75 10.75 2,100 0 0 0
NRC
5.2
5.2
5 5.30 4.80 2,619,100 55,700 0 0.3
NSC
69.4
69.4
67.98 69.44 67.98 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4 46,800 2,500 0 0.0
NSL
16.6
16.6
18.14 18.14 16.59 5,200 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 10.93 100 0 0 0
NT2
21.4
21.4
21.20 21.50 20.50 571,100 0 0 0
NTC
127.7
127.7
128.60 128.60 126 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 0 0 0 0
NTL
14.5
14.5
14.40 14.50 14.15 227,400 0 0 0
NTP
48.4
48.4
48.50 49.10 47.70 72,700 3,100 400 0.1
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
18.0
18.0
16.58 18.00 16.58 900 0 0 0
NUE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NVB
11.5
11.5
11 11.90 11 612,200 13,300 22,600 -0.1
NVL
12.6
12.6
12.56 12.81 12.06 16,626,400 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7 7.50 7 200 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
10.4
10.4
10.10 10.45 10 2,517,300 0 0 0
OCH
6.8
6.8
7 7 6.80 15,300 0 0 0
ODE
46.2
46.2
45.80 46.20 45.80 16,600 0 0 0
OGC
2.2
2.2
2.17 2.25 2.14 281,300 0 0 0
OIL
13.0
13.0
11.78 13.16 10.90 1,785,900 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
21.5
21.5
19.60 21.50 19.60 3,800 0 0 0
ORS
13.5
13.5
13.40 13.75 12.90 6,678,500 0 0 0
PAC
15.3
15.3
15.05 15.50 14.60 222,600 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21
21
20.95 21.20 20.55 789,900 0 0 0
PAP
26.9
26.9
26.90 29.60 26.90 4,500 0 0 0
PAS
2.4
2.4
2.40 2.40 2.30 56,000 0 0 0
PAT
60.2
60.2
60.58 61.35 57.51 35,300 0 0 0
PBC
5.2
5.2
5.30 5.30 5.10 15,600 0 0 0
PBP
10.4
10.4
9.95 10.41 9.95 600 0 0 0
PBT
11.6
11.6
11.59 11.59 11.59 0 0 0 0
PC1
21
21
20.65 21.35 20.05 1,880,300 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
17.7
17.7
16.54 17.66 16.45 1,200 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
17.5
17.5
17.20 17.57 17.20 162,600 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 4,600 0 0 0
PDB
19.5
19.5
19.36 19.73 18.89 12,700 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 20,900 0 0 0
PDR
12.1
12.1
11.90 12.10 11.30 12,030,600 0 0 0
PDV
8.5
8.5
8.50 8.50 8.30 4,100 0 0 0
PEG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
36
36
34.10 36 34.10 300,600 0 0 0
PFL
1.6
1.6
1.70 1.70 1.50 167,500 0 0 0
PGB
10
10
10 10 9.50 57,400 0 0 0
PGC
12.2
12.2
12 12.20 12 18,800 0 0 0
PGD
21.4
21.4
21.51 21.51 21.41 200 0 0 0
PGI
18
18
18 18 16.45 4,600 0 0 0
PGN
5.2
5.2
5.30 5.60 5 55,500 0 0 0
PGS
54.8
54.8
55 55 49.50 21,000 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
20.4
20.4
20.06 20.37 20.06 500 0 0 0
PHC
3.8
3.8
3.71 3.88 3.61 32,300 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 0 0 0 0
PHP
35.4
35.4
36.60 36.90 34.70 336,800 0 0 0
PHR
30.9
30.9
31.42 31.42 29.52 569,100 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 7.51 7.50 200 0 0 0
PIV
5.9
5.9
5.90 5.90 5.70 111,100 0 0 0
PJC
35.4
35.4
36 38.20 34.70 4,800 4,100 0 0.1
PJS
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PJT
8.9
8.9
8.60 8.88 8.60 200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.4
18.4
18 18.60 17.50 87,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.9
3.9
4 4 3.80 26,000 0 0 0
PLX
32.2
32.2
31.86 32.44 31.57 1,465,900 0 0 0
PMB
9.6
9.6
9.63 9.63 9.63 2,400 0 0 0
PMC
125.9
125.9
125.92 125.92 125.92 0 0 0 0
PMG
6.2
6.2
6.22 6.22 6.22 100 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 0 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
33.1
33.1
33.05 33.05 33.05 586,700 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
13.50 13.70 13.50 2,800 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7
7
6.80 7.10 6.80 10,300 0 0 0
POW
13.6
13.6
13.25 13.55 13 8,813,800 0 0 0
PPC
9.0
9.0
9 9.10 8.90 152,800 0 0 0
PPE
14.7
14.7
14.50 14.70 14.50 300 0 0 0
PPH
24.2
24.2
24.48 24.48 24.19 20,700 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 0 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 15.30 15.20 127,700 0 0 0
PPY
6.2
6.2
6.20 6.20 6.20 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PRE
27.5
27.5
27.26 27.75 26.97 5,300 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 4,000 0 0 0
PRT
9
9
9 9 9 100 0 0 0
PSB
5
5
4.80 5 4.70 27,000 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.5
12.5
12.38 13 12.23 110,400 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.8
9.8
10.20 10.30 9.80 438,800 16,600 16,600 0.0
PSL
6.2
6.2
5.60 6.20 5.60 1,500 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 0 0 0 0
PSW
7.6
7.6
7.79 7.98 7.51 87,000 0 0 0
PTB
31.3
31.3
31.39 32.55 30.27 354,000 0 0 0
PTC
6.5
6.5
6.50 6.50 6.49 500 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
22 22 22 0 0 0 0
PTL
1.9
1.9
1.87 1.89 1.81 55,100 0 0 0
PTM
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PTV
4.8
4.8
4.40 4.90 4.40 4,100 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 1.80 136,000 0 0 0
PVB
20.8
20.8
20.60 21 20 97,400 500 0 0.0
PVC
12
12
12 12.30 11.70 394,500 0 0 0
PVD
18.5
18.5
18.45 18.50 17.50 3,872,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.7
5.7
5.60 5.70 5.50 65,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.6
63.6
63.50 64.12 62.53 22,200 9,200 0 0.7
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 1,100 0 0 0
PVO
5.9
5.9
5.70 5.90 5.60 7,400 0 0 0
PVP
16.0
16.0
16.42 16.46 15.75 632,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
28.6
28.6
27.50 28.58 26.83 3,176,500 619,000 40,500 19.7
PVT
17.0
17.0
17.30 17.30 16.50 2,908,600 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
10.8
10.8
10.60 10.90 10.50 17,300 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
16.9
16.9
16.90 16.90 16.90 3,000 0 0 0
QCG
10.2
10.2
10.10 10.20 9.70 112,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 200 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
QNP
31.8
31.8
31.80 31.80 31.80 100 0 0 0
QNS
46.7
46.7
46.87 46.87 46.48 142,300 0 0 0
QNT
9.1
9.1
9.10 9.10 9.10 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
34.5
34.5
34.50 34.50 34.50 200 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 1,500 0 0 0
QTC
31.0
31.0
30.99 30.99 30.99 0 0 0 0
QTP
11
11
11.10 11.10 10.80 207,600 0 0 0
RAL
76.6
76.6
78.28 78.28 76.54 4,600 0 0 0
RAT
20
20
20 20 20 800 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 0 0 0 0
REE
44.5
44.5
43.90 45 42.50 795,600 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6
6
6 6 6 1,400 0 0 0
RTB
22.9
22.9
22.89 22.89 22.89 600 0 0 0
RYG
8.5
8.5
8.52 8.52 8.37 304,100 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 200 0 0 0
S55
66
66
59.40 66 59.40 1,200 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
7.9
7.9
8.10 8.10 7.90 48,100 0 0 0
SAB
44.0
44.0
44.21 44.21 42.10 875,600 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 600 0 0 0
SAF
57.3
57.3
57.50 57.50 57.30 7,000 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.7
5.7
5.61 5.71 5.50 100,800 0 0 0
SAS
33.0
33.0
33.67 33.67 32.69 26,400 0 0 0
SAV
12.8
12.8
12.30 12.75 12.10 2,200 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 800 0 0 0
SBA
25.6
25.6
25.55 25.60 25.50 19,500 0 0 0
SBB
20.1
20.1
19.90 22.47 19.40 17,900 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 0 0 0 0
SBG
12.3
12.3
11.85 12.30 11.40 79,200 0 0 0
SBH
40
40
40 40 39.90 900 0 0 0
SBL
4.9
4.9
4.90 4.90 4.90 0 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 4.40 874,000 0 0 0
SBT
20.8
20.8
20.80 20.85 20.60 688,400 0 0 0
SBV
5.9
5.9
6 6 5.49 1,300 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCG
60.8
60.8
60.40 60.80 60.40 28,800 1,800 0 0.1
SCI
10.5
10.5
10.50 10.50 10.30 4,200 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
21.7
21.7
23.60 23.70 21.20 196,700 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
4.70 4.75 4.50 1,262,800 0 0 0
SCS
44
44
44.75 44.75 43 162,600 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 200 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.17 6.62 6.17 200 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
10
10 10 9.90 48,600 0 0 0
SDA
1.9
1.9
2 2 1.80 34,700 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 6,000 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 2,500 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
49.0
49.0
49.05 49.05 49.05 0 0 0 0
SEB
39.9
39.9
39.86 39.86 39.86 200 0 0 0
SED
15.1
15.1
15.10 15.10 15 4,000 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
11.0
11.0
10.25 11.05 10.25 900 0 0 0
SFI
26
26
26 26 26 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.7
12.7
12.70 12.70 12.70 20,500 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 1,900 0 0 0
SGD
18
18
18 18 18 0 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 9.10 100 0 0 0
SGN
53.3
53.3
53.90 53.90 52 9,000 0 0 0
SGP
20
20
19.90 20 19.50 16,300 0 0 0
SGR
10.1
10.1
10 10.08 9.54 106,300 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
10.6
10.6
10 10.65 10 253,200 0 0 0
SHA
4.0
4.0
3.94 3.95 3.78 21,300 0 0 0
SHB
12
12
11.55 12 11.40 92,228,500 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.5
7.5
7.20 7.50 7.20 700 0 0 0
SHI
14.2
14.2
14.05 14.15 14.05 103,700 0 0 0
SHN
9.2
9.2
9.10 10.20 8.60 557,200 0 10,000 -0.1
SHP
31.2
31.2
32 32 30.70 3,700 0 0 0
SHS
15.5
15.5
14.60 15.85 13.35 15,983,400 123,300 27,200 1.5
SID
13.5
13.5
12.90 13.50 12.90 900 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
46.8
46.8
46.80 47.50 46.10 112,500 0 0 0
SIV
40
40
40 40 40 1,100 0 0 0
SJ1
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SJD
13.9
13.9
13.85 13.95 13.80 26,000 0 0 0
SJE
10.5
10.5
10.50 10.70 10.30 69,500 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
47.4
47.4
45.50 47.50 45.50 92,900 0 0 0
SKG
8.0
8.0
7.95 8 7.75 24,700 0 0 0
SKH
21
21
21 21 21 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
22.70 22.70 22.60 1,100 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
131.9
131.9
137 137 129 12,600 100 0 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.6
38.6
38.60 38.60 38.60 1,100 0 0 0
SMC
10.2
10.2
9.50 10.15 9.20 312,300 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 1,000 0 0 0
SNZ
23.9
23.9
23.88 23.88 23.88 200 0 0 0
SP2
23.5
23.5
24 24 23.50 37,000 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
10.7
10.7
9.50 10.65 9.50 3,200 0 0 0
SPV
29.3
29.3
33 34 29.30 500 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 11,500 0 0 0
SRC
38
38
38 38 38 0 0 0 0
SRF
6.7
6.7
6.85 6.85 6.59 26,400 0 0 0
SSB
15.7
15.7
15.60 15.80 15.35 2,316,600 0 0 0
SSC
27.8
27.8
26.15 27.75 26.05 1,200 0 0 0
SSG
6.8
6.8
6.90 6.90 6.80 500 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.8
18.8
18.02 19.18 17.74 29,879,100 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 2.60 2.52 23,600 0 0 0
STB
72
72
71.20 73.90 70.60 6,397,700 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 11,400 0 0 0
STG
33.2
33.2
33.15 33.15 33.15 100 0 0 0
STH
20.5
20.5
20.60 20.60 20.50 2,100 0 0 0
STK
8.4
8.4
8.36 8.56 8.36 10,300 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 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
18.3
18.3
19.93 19.93 18.18 1,500 0 0 0
SVD
3.9
3.9
4.01 4.19 3.91 14,600 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.60 2.60 2.40 224,400 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 0 0 0 0
SWC
23.9
23.9
23.80 24 23.80 2,900 0 0 0
SZB
38.5
38.5
38.92 39.18 38.11 12,400 0 0 0
SZC
17.9
17.9
17.69 17.93 16.88 496,100 0 0 0
SZE
6.8
6.8
6.75 6.75 6.75 300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.3
26.3
25.83 26.27 25.69 10,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.3
10.3
10.40 10.40 10 4,200 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
26
26
28.20 28.20 25.50 206,800 0 0 0
TAL
20.5
20.5
20 20.60 19.50 135,400 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
32
32
32.15 32.30 32 8,000 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
29.3
29.3
29.05 29.95 28.35 16,985,100 0 0 0
TCD
1
1
1 1 1 0 0 0 0
TCH
10.8
10.8
10.82 11.14 10.23 6,359,600 0 0 0
TCI
10
10
9.31 10.15 9.30 22,400 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
29.9
29.9
29.80 30.10 29.55 26,000 0 0 0
TCM
17.9
17.9
17.20 17.90 16.20 1,870,200 0 0 0
TCO
10.8
10.8
10.55 10.80 10.45 103,400 0 0 0
TCR
2.1
2.1
2.26 2.26 2.10 5,100 0 0 0
TCT
18.1
18.1
18.10 18.10 18.10 2,300 0 0 0
TCW
28.9
28.9
28.80 29.20 28.80 4,700 0 0 0
TCX
41.1
41.1
40.60 41.45 39.35 1,753,300 0 0 0
TD6
6.2
6.2
6.10 6.20 6 11,900 0 0 0
TDB
39
39
39 39 38.10 3,600 0 0 0
TDC
7.2
7.2
7.11 7.25 6.95 183,400 0 0 0
TDF
8
8
8 8 8 300 0 0 0
TDG
2.5
2.5
2.48 2.56 2.48 101,500 0 0 0
TDH
3.3
3.3
3.35 3.40 3.30 37,700 0 0 0
TDM
59.7
59.7
60 60 58.10 1,500 0 0 0
TDP
26.1
26.1
26 26.09 25.45 207,200 0 0 0
TDS
8
8
8 8 8 9,700 0 0 0
TDT
6.4
6.4
6.42 6.42 6.23 16,900 0 0 0
TDW
44.7
44.7
44.70 44.70 44.70 1,100 0 0 0
TED
66
66
65.50 66 65.50 300 0 0 0
TEG
5.8
5.8
5.78 6.05 5.78 66,600 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
6.6
6.6
6.60 6.60 6.20 7,800 0 0 0
TH1
6.5
6.5
6.50 6.50 6.50 4,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 900 0 0 0
THD
134
134
122 134.20 122 5,100 100 100 0
THG
28.8
28.8
28.70 28.85 27.95 84,200 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
9.4
9.4
9.40 9.40 9.40 900 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.30 7.30 7.10 26,100 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17.4
17.4
15.68 17.43 15.68 200 0 0 0
TID
19.5
19.5
19.40 19.50 19.40 500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.1
6.1
6.10 6.10 5.90 440,500 22,900 0 0.1
TIN
106
106
100 106 100 25,300 18,400 0 0
TIP
15.8
15.8
15.97 15.97 15.64 40,100 0 0 0
TIS
3.8
3.8
4 4 3.80 7,900 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.7
7.7
7.30 7.80 7.30 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 1,900 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 8.41 8.30 58,400 0 0 0
TLG
46
46
45.85 47.90 45.30 118,900 0 0 0
TLH
4
4
3.96 4.01 3.75 157,600 0 0 0
TLP
5.8
5.8
6.60 6.60 5.80 1,500 0 0 0
TMB
50.5
50.5
50.50 50.50 50.50 100 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 100 0 0 0
TMP
46.5
46.5
48 48 46.50 1,400 0 0 0
TMS
34.0
34.0
33.02 33.99 33.02 500 0 0 0
TMT
11.1
11.1
11.05 11.30 10.85 6,200 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.1
12.1
12.19 12.19 12.11 2,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TNG
16.0
16.0
15.11 16.06 14.26 562,200 119,900 15,400 1.7
TNH
8.1
8.1
8.15 8.15 8 129,300 0 0 0
TNI
6.8
6.8
6.59 6.94 6.58 2,750,600 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
9.6
9.6
9.57 9.57 9.15 17,200 0 0 0
TNW
13.5
13.5
14.50 14.50 13.50 1,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
101.9
101.9
102 102.10 100 8,100 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
11.67 11.92 11.54 15,575,200 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 600 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
38.8
38.8
38 38.80 37.60 2,700 0 0 0
TRC
18.0
18.0
18.02 18.02 17.30 58,900 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
11.5
11.5
10.10 11.80 10.10 6,000 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 8,800 0 0 0
TSA
15.3
15.3
15.15 15.30 15.15 59,200 0 0 0
TSB
18.9
18.9
19.20 19.90 18.90 6,900 0 0 0
TSC
2
2
2 2.02 1.90 76,000 0 0 0
TSD
4
4
4 4 4 7,700 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.8
19.8
19.97 19.97 19.78 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.8
11.8
11.30 11.80 11.30 3,100 0 0 0
TTA
10.6
10.6
10.55 10.60 10.40 55,100 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 9.10 200 0 0 0
TTD
118.4
118.4
118.37 118.37 118.37 200 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 1.94 1.80 758,000 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TTH
2.1
2.1
2.20 2.20 2 100,800 0 0 0
TTL
7
7
7 7 7 0 0 0 0
TTN
12
12
12 12.20 11.70 10,600 0 0 0
TTS
7.6
7.6
7.80 7.80 7.60 200 0 0 0
TTT
32
32
30.50 32 30.50 800 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
18.45 18.54 17.99 43,000 0 0 0
TV2
24.5
24.5
24.45 24.80 23.50 178,700 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 12.80 12.60 3,800 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.2
7.2
7 7.19 6.81 8,900 0 0 0
TVC
8.2
8.2
8.10 8.30 8 9,800 0 0 0
TVD
8.6
8.6
8.60 8.70 8.40 43,900 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
8.6
8.6
8.32 8.80 8.22 313,500 0 0 0
TVS
13.4
13.4
13.46 13.46 12.99 137,200 0 0 0
TVT
15.9
15.9
15.85 15.85 15.85 100 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
16.9
16.9
17 17.10 16.80 1,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 2.80 2.80 300 0 0 0
UDJ
5.7
5.7
5.75 5.75 5.09 47,300 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
58.2
58.2
53.60 58.20 53.60 200 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
6.9
6.9
6.90 6.90 6.90 100 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
16.7
16.7
16.70 16.70 16.70 1,100 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
5.8
5.8
5.80 5.80 5.80 100 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 10.20 9.96 518,700 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 3,400 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 0 0 0 0
VBB
14.0
14.0
14 14 13.35 61,700 0 0 0
VBC
17.9
17.9
17.90 17.90 17.90 500 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VC2
3.8
3.8
3.80 3.90 3.60 120,500 0 2,900 0.0
VC3
23.8
23.8
24 24 23.26 2,095,000 102,400 134,100 -0.9
VC6
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VC7
7.6
7.6
7.60 7.70 7.20 57,300 2,400 600 0.0
VC9
4.5
4.5
4.80 4.80 4.40 14,700 0 0 0
VCA
6.0
6.0
5.96 5.96 5.96 0 0 0 0
VCB
54
54
54.10 54.90 52.60 7,435,600 0 0 0
VCC
8.4
8.4
8.37 8.37 8.28 13,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
293.10 293.10 285 2,500 0 0 0
VCG
15.8
15.8
15.50 15.95 15.30 2,543,300 0 0 0
VCI
20.5
20.5
19.80 20.95 19.05 8,618,800 0 0 0
VCK
30.4
30.4
29.45 30.40 29.10 3,272,200 0 0 0
VCM
7.2
7.2
7.30 7.30 7.20 1,800 0 0 0
VCP
23.3
23.3
22.90 23.30 22.60 18,700 0 0 0
VCR
41.5
41.5
42 42 41.50 2,000 0 0 0
VCS
32.8
32.8
32.20 33 32 31,200 2,700 0 0.1
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
41.0
41.0
35.65 40.95 35.65 200 0 0 0
VDS
12.7
12.7
12.40 13 11.80 1,255,600 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 1,200 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.50 14,800 0 0 0
VEA
33.9
33.9
34 34.20 33.60 393,000 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
71
71
71.50 71.50 69.50 5,200 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 46.10 45.65 14,800 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
9.9
9.9
9.70 10 9.40 969,300 84,200 34,200 0.5
VGC
36.8
36.8
35.75 36.78 34.15 723,800 0 0 0
VGG
37.9
37.9
37.90 37.90 37.90 0 0 0 0
VGI
75.1
75.1
75.24 76.20 71.68 243,300 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.6
26.6
26.40 26.60 26.20 37,200 0 0 0
VGR
93.8
93.8
84.43 93.92 84.43 12,800 0 0 0
VGS
17.8
17.8
17.50 17.90 17 149,600 4,100 800 0.1
VGT
10.5
10.5
10.53 10.53 10.34 203,700 0 0 0
VGV
42.7
42.7
42.71 42.71 42.71 0 0 0 0
VHC
53.9
53.9
53.50 54 52.40 246,800 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3 3.10 3 76,200 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 370,200 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 600 0 0 0
VHM
66
66
63.35 66.75 63.30 4,573,000 0 0 0
VIB
13.3
13.3
13.15 13.42 12.92 7,522,200 0 0 0
VIC
214
214
201 214.70 200 4,235,400 0 0 0
VID
4.6
4.6
4.58 4.58 4.58 100 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
14.9
14.9
13.80 14.90 13.80 22,700 0 0 0
VIG
4.2
4.2
4.20 4.30 4 52,400 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 15.30 200 0 0 0
VIP
9.9
9.9
9.98 9.99 9.89 56,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.4
27.4
27.40 27.40 27.40 100 0 0 0
VIW
24.5
24.5
24.20 25.20 24 103,100 0 0 0
VIX
12.3
12.3
11.38 12.29 11.38 70,731,800 0 0 0
VJC
127.6
127.6
127 130 126.20 1,204,100 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
48
48
48.50 48.50 47.70 31,900 0 0 0
VLC
12
12
12 12 11.70 71,100 0 0 0
VLG
6.6
6.6
7.45 7.45 6.50 1,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14
14
14.50 14.50 14 900 0 0 0
VLW
29.5
29.5
29.25 29.53 29.25 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.70 3.80 3.70 10,200 0 0 0
VMD
14
14
14 14 14 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
47
47
47 47 47 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
13.10 13.80 13.10 300 0 0 0
VNB
13.2
13.2
13.10 13.20 13.10 600 0 0 0
VNC
36.3
36.3
36 36.30 35.90 79,400 0 0 0
VND
17.2
17.2
16.60 17.50 16 17,090,900 0 0 0
VNE
2.2
2.2
2.30 2.30 2 1,299,000 0 0 0
VNF
13
13
12.80 13 12.80 11,300 0 0 0
VNG
5.6
5.6
6.39 6.39 5.59 600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 6,100 0 0 0
VNL
18.8
18.8
18.60 18.85 18.60 10,600 0 0 0
VNM
57.8
57.8
59.10 59.10 56.90 4,827,500 0 0 0
VNP
17
17
17.30 17.30 16.90 12,000 0 0 0
VNR
17.6
17.6
17.65 17.65 17.38 27,100 800 100 0.0
VNS
7.7
7.7
7.56 7.74 7.54 5,000 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
483
483
449.30 500 449.30 6,500 0 0 0
VOS
9.9
9.9
9.61 9.94 9.52 421,700 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.4
24.4
24.22 24.51 23.39 19,164,900 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
20.90 21 20.90 2,500 0 0 0
VPG
2.0
2.0
1.96 2.02 1.80 183,800 0 0 0
VPH
3.3
3.3
3.30 3.30 3.20 1,900 0 0 0
VPI
58.3
58.3
56.18 58.27 55.82 1,710,700 0 0 0
VPL
74.9
74.9
73.50 74.90 71.50 711,900 0 0 0
VPR
7.3
7.3
7.26 7.35 7.26 1,300 0 0 0
VPS
8.9
8.9
8.40 8.93 8.30 9,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.6
26.6
25.80 26.90 25.45 1,554,900 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
12.2
12.2
11.55 12.60 11.55 580,700 0 0 0
VRE
22
22
21.85 22.40 21.35 7,078,200 0 0 0
VRG
13.5
13.5
13.50 13.50 12.50 6,100 0 0 0
VSA
19.9
19.9
19 19.90 19 200 0 0 0
VSC
14.3
14.3
13.70 14.50 13.05 10,348,200 0 0 0
VSE
7.5
7.5
7.78 7.78 7.30 1,800 0 0 0
VSF
30.7
30.7
30.70 32.50 27.70 45,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
40.78 41.31 40.78 9,500 0 0 0
VSI
17.9
17.9
17.85 17.85 17.85 100 0 0 0
VSM
13
13
13.50 13.50 13 4,100 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
11.6
11.6
11.57 11.75 11.57 5,100 0 0 0
VTC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
VTD
4.6
4.6
4.40 4.70 4.30 397,300 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 5,100 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 100 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
40.8
40.8
38.30 40.80 38.30 10,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.10 10.10 9.98 66,200 0 0 0
VTP
48.5
48.5
48 49.15 46.85 355,200 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 4,000 0 0 0
VTR
10.2
10.2
10.30 10.30 9.70 6,900 0 0 0
VTV
13.5
13.5
14.50 14.50 12.60 13,100 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 20.20 20 991,600 5,800 17,000 -0.2
VUA
17.4
17.4
17.40 17.40 17 3,000 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
101.3
101.3
107 109.20 101.30 190,900 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 6,900 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
300 330 298 2,300 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.3
6.3
6 6.30 6 27,800 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 1,900 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
9.3
9.3
9.30 9.40 9.30 5,200 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.4
14.4
14.36 14.36 14.36 0 0 0 0
XPH
16
16
16.80 17 15.50 21,200 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 100 0 0 0
YEG
7.8
7.8
7.61 7.85 7.50 669,200 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
281.1
281.1
274.75 281.37 271.63 61,213,225 2,343,220 982,501 33.2
126.1
126.1
124.77 126.06 123.98 31,237,173 312,072 151,719 3.5
1,845.3
1,845.3
1,827.40 1,854.50 1,806.34 369,515,400 46,088,789 69,650,814 -602.4
1,699.4
1,699.4
1,664.50 1,703.48 1,658.35 844,558,300 98,028,896 117,277,562 -491.7

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