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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/07/2026

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 24/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27
27
31 31 27 300 0 0 0
AAA
6.8
6.8
6.69 6.89 6.69 714,800 0 60,800 -0.4
AAH
2.1
2.1
2.20 2.20 2.10 246,300 0 0 0
AAM
6.6
6.6
6.62 6.62 6.61 31,100 0 0 0
AAN
15.3
15.3
15.25 15.25 15.20 50,500 0 0 0
AAS
7.4
7.4
7.60 7.70 7.40 493,000 0 0 0
AAT
2.6
2.6
2.51 2.58 2.47 7,900 0 1,000 0.0
AAV
6.4
6.4
6.30 6.50 6.20 207,400 0 0 0
ABB
17.2
17.2
16.90 17.30 16.80 709,600 0 0 0
ABC
10.1
10.1
10.20 10.20 10 8,800 0 0 0
ABI
18.7
18.7
18.50 18.70 18.40 11,100 2,000 3,000 0.0
ABR
11.1
11.1
10.95 11.30 10.95 600 0 0 0
ABS
3.1
3.1
3.16 3.30 2.95 557,500 0 0 0
ABT
50.1
50.1
50 50.50 50 1,600 0 0 0
ABW
13.7
13.7
13.20 13.90 13.20 290,400 0 0 0
ACB
22.5
22.5
22.10 22.65 22.10 13,447,000 1,493,400 3,534,600 -45.9
ACC
5.2
5.2
5.21 5.21 5.21 20,800 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 0 0 0 0
ACG
30.4
30.4
31.95 31.95 30.40 15,900 100 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 0.40 70,600 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
38.9
38.9
39 39.30 38.50 270,000 108,500 50,600 2.2
ADC
17
17
17 17 17 0 0 0 0
ADG
8.5
8.5
7.82 8.50 7.82 2,100 0 2,000 0.0
ADP
22.2
22.2
22.30 22.30 22 8,100 0 0 0
ADS
7.5
7.5
7.60 7.76 7.51 38,800 0 0 0
AFX
10
10
10 10 9.80 78,600 0 0 0
AG1
10.7
10.7
10.80 10.80 10.70 8,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10
10
10.05 10.05 9.95 213,700 0 900 0.0
AGM
2
2
2 2.10 1.90 63,200 0 0 0
AGP
33.2
33.2
32 33.40 31.90 9,200 0 0 0
AGR
12.4
12.4
13.02 13.02 12.41 380,500 400 0 0.0
AGX
128.3
128.3
128.28 128.28 128.28 100 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
42.2
42.2
43.06 43.06 42.20 7,800 2,000 0 0.1
ALC
20.2
20.2
20.40 20.40 20.20 6,600 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.4
6.4
6.50 6.50 6.40 2,700 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 3,300 0 0 0
AMS
6.2
6.2
6.33 6.33 6.14 24,900 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 446,600 0 0 0
ANI
54
54
56 56 54 2,100 0 0 0
ANT
24.6
24.6
24.90 24.90 24.40 1,600 0 0 0
ANV
16.9
16.9
17.20 17.25 16.75 411,600 9,500 116,400 -1.8
APC
5.3
5.3
5.40 5.40 5.30 400 0 0 0
APF
47
47
47 47.40 46.70 5,500 0 0 0
APG
4.6
4.6
4.75 4.80 4.61 309,500 0 15,100 -0.1
APH
5.4
5.4
5.31 5.48 5.31 151,000 800 8,300 0.0
API
5.7
5.7
5.80 5.80 5.60 42,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 3,600 0 0 0
APS
5.8
5.8
6.20 6.20 5.80 272,000 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.0
17.0
16 16.95 16 5,400 0 0 0
ASM
5.7
5.7
5.68 5.73 5.63 264,000 0 15,000 -0.1
ASP
10.2
10.2
9.60 10.15 9.53 863,100 13,800 2,000 0.1
AST
62.5
62.5
62 62.50 62 3,800 3,500 0 0.2
ATA
0.4
0.4
0.30 0.40 0.30 3,400 0 0 0
ATG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.5
39.5
39.48 39.48 39.48 100 0 0 0
AVG
7.9
7.9
8 8 7.70 3,200 0 0 0
BAB
10.7
10.7
10.60 11.10 10.50 18,700 0 100 0.0
BAF
28.9
28.9
29 29 28.90 1,055,200 4,900 4,900 0.0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 1,700 0 0 0
BBH
10
10
10 10 10 700 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
12
12
11.70 12.50 11.50 2,200 0 100 0.0
BCA
20.1
20.1
20 20.10 20 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.3
6.3
6.40 6.40 6.20 45,800 0 500 0.0
BCE
5.7
5.7
5.65 5.76 5.65 130,300 0 0 0
BCF
34.4
34.4
34.82 34.99 34.38 3,300 0 0 0
BCM
37.7
37.7
38.05 38.30 37.60 273,200 10,500 74,800 -2.4
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
28.1
28.1
28.50 29 28 2,100 0 0 0
BDT
9.1
9.1
9.20 9.40 9.10 3,239,900 0 0 0
BDW
25.4
25.4
25.45 25.45 25.45 2,000 2,000 0 0.1
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
46.3
46.3
48.57 49.23 46.33 113,700 0 17,700 -0.9
BGE
3
3
3 3.10 2.90 282,800 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 200 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 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
27.6
27.6
27.56 27.56 27.56 2,500 0 0 0
BHP
9
9
7.90 9 7.90 5,400 0 0 0
BIC
19.8
19.8
20.45 20.45 19.55 26,200 0 15,100 -0.3
BID
33.7
33.7
33.69 34.40 33.27 2,968,900 272,200 72,100 7.2
BIG
4.6
4.6
4.80 4.80 4.60 165,600 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
14
14
14 14.10 13.80 12,800 0 0 0
BKG
2.2
2.2
2.15 2.23 2.10 1,075,300 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 3,200 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
BMC
11
11
11.50 11.75 10.80 21,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.5
12.5
12.45 12.64 12.26 93,500 2,300 3,000 0.0
BMJ
11
11
11 11 11 0 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
150
150
151.20 151.20 148.50 46,500 10,500 16,900 -1.0
BMS
13.4
13.4
13.50 13.50 13.20 113,300 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
3.2
3.2
3.20 3.20 3.20 18,000 0 0 0
BNW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BOT
1.5
1.5
1.60 1.60 1.40 106,100 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BQP
18.9
18.9
18.90 18.90 18.90 100 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 100 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
22.6
22.6
22.38 22.57 22.38 600 0 0 0
BSA
20
20
17.70 20 17.70 900 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
8
8
8 8 8 100 0 0 0
BSH
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BSI
28.2
28.2
29 29.15 28.20 426,900 0 124,400 -3.6
BSL
12.7
12.7
13.10 13.10 12.70 8,100 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
23.7
23.7
23.44 24.47 23.39 10,125,300 481,100 1,492,300 -24.5
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
4.3
4.3
4.30 4.30 4.30 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
20.9
20.9
20.63 21.00 20.45 5,600 0 4,100 -0.1
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.3
7.3
7.55 7.55 7.25 3,100 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
59.5
59.5
59.46 59.46 59.46 0 0 0 0
BVB
12.5
12.5
13.05 13.05 12.50 629,900 1,800 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 12,200 0 0 0
BVH
57
57
56.90 58 56.10 167,300 105,500 29,500 4.3
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BVS
26.1
26.1
28.20 28.20 26.10 1,088,200 0 34,900 -1.0
BWA
11
11
11 11 11 0 0 0 0
BWE
43.7
43.7
42.85 43.70 42.70 100,300 200 57,500 -2.5
BWS
33
33
33.80 33.80 32.90 7,900 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
15.4
15.4
15.35 15.35 15.35 300 0 0 0
C47
9
9
9 9 9 1,200 0 0 0
C4G
5.7
5.7
5.80 5.80 5.70 97,000 0 0 0
C69
18.4
18.4
18.50 18.70 18.30 648,900 2,600 22,100 -0.4
C92
3.4
3.4
3.40 3.40 3.40 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 800 0 0 0
CAG
6
6
6 6 6 100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
44.9
44.9
45 45 43.70 13,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.5
13.5
13.90 14.80 13 169,000 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.2
23.2
23.20 23.20 23.20 100 0 0 0
CC1
32.4
32.4
31.90 32.38 31.90 500 0 0 0
CCA
12
12
12 12 12 400 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
3.7
3.7
3.68 3.79 3.64 63,900 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
14 14 14 100 0 0 0
CCS
7
7
7 7 7 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
18.3
18.3
18.20 18.40 18 102,900 100 1,900 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.3
25.3
25.50 25.50 25.30 4,200 0 100 0.0
CDO
1.4
1.4
1.30 1.40 1.30 50,600 0 0 0
CDP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CDR
4.1
4.1
4.20 4.20 3.70 5,600 0 0 0
CEN
1.5
1.5
1.60 1.60 1.50 9,900 0 0 0
CEO
11.6
11.6
12 12.30 11.60 4,090,300 26,200 500,400 -5.8
CET
3.7
3.7
3.70 3.70 3.70 21,400 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
3
3 3 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
25.4
25.4
25.31 25.40 25.31 3,500 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
9.40 9.40 9.40 0 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CIG
7.2
7.2
7 7.19 7 50,500 0 0 0
CII
13.6
13.6
14.10 14.25 13.60 6,517,200 42,700 998,800 -13.4
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
54.0
54.0
54.14 54.14 53.56 5,000 0 0 0
CKD
21.8
21.8
19.30 21.80 19.30 200 0 0 0
CKG
6.0
6.0
6.05 6.44 5.99 16,200 0 0 0
CKV
13.7
13.7
13.70 13.70 13.70 1,200 0 1,200 0.0
CLC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CLI
27.5
27.5
28.10 28.20 27.20 590,900 0 0 0
CLL
27.8
27.8
27.91 27.91 27.45 3,300 0 0 0
CLM
52.5
52.5
52.85 52.85 52.47 1,000 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13
13
13.20 13.20 12.80 24,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 500 0 0 0
CMD
18.1
18.1
18 18.10 18 600 0 0 0
CMF
360
360
350 360 350 200 0 0 0
CMG
24.7
24.7
24.65 24.70 24 125,200 800 18,700 -0.4
CMI
1.2
1.2
1.20 1.20 1.20 700 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
21.6
21.6
21.90 21.90 21 4,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6 6.10 6 66,100 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 700 0 700 0
CMV
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.94 5.01 4.80 48,400 400 600 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.50 28.20 8,000 0 0 0
CNG
20.1
20.1
20.15 20.15 19.40 14,500 800 400 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
5.6
5.6
5.60 5.60 5.60 4,100 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
15.50 15.90 15.50 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.9
29.9
29.80 30 29.70 36,900 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
6.0
6.0
5.95 5.97 5.90 206,100 0 700 0.0
CRE
6.6
6.6
6.80 6.80 6.62 75,300 1,500 7,500 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
10.3
10.3
10.30 10.70 10 20,600 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.2
14.2
14.10 14.30 14.10 417,800 0 8,500 -0.1
CST
10
10
10.30 10.30 10 10,400 0 0 0
CSV
21.5
21.5
21.95 22.10 21.50 194,600 0 6,900 -0.2
CT3
8
8
9 9 8 3,200 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 0 0 0 0
CTD
55.1
55.1
56.70 56.70 54.90 291,600 15,200 75,500 -3.4
CTF
17.2
17.2
17 17.20 16.65 324,900 4,200 13,200 -0.2
CTG
29
29
29.05 29.60 28.65 7,636,700 1,380,500 1,183,400 5.6
CTI
16.7
16.7
16.68 16.86 16.55 167,300 13,900 2,400 0.2
CTP
6.9
6.9
7 7.40 6.80 30,600 0 0 0
CTR
69.9
69.9
69.90 69.90 68 167,800 109,600 4,700 7.3
CTS
21.5
21.5
22.65 22.80 21.50 1,625,200 1,300 254,100 -5.6
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
4.7
4.7
4.80 4.90 4.70 4,200 0 0 0
CVN
1.2
1.2
1.30 1.30 1.10 508,800 0 0 0
CVT
26.3
26.3
26.30 26.30 26.30 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.5
10.5
10.46 10.46 10.46 200 0 0 0
D2D
21.7
21.7
21.61 21.86 21.23 30,200 500 200 0.0
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
2.5
2.5
2.65 2.65 2.48 182,400 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.0
8.0
7.97 7.97 7.97 700 0 0 0
DBC
16.1
16.1
16 16.25 15.95 951,300 0 127,500 -2.1
DBD
46.3
46.3
46.99 46.99 45.70 24,800 1,600 600 0.0
DBM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DBT
12.6
12.6
12.50 13 12.50 6,400 0 0 0
DC1
5.8
5.8
5.20 5.80 5.10 1,600 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.5
6.5
6.50 6.50 6.30 27,200 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 38.10 38 486,800 0 0 0
DCM
29.6
29.6
29.80 30.10 29.40 1,503,500 434,300 806,000 -11.1
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.6
0.6
0.70 0.70 0.60 85,900 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 400 0 0 0
DCV
130
130
130 130 130 0 0 0 0
DDB
8.8
8.8
10.20 10.20 8.80 17,800 0 0 0
DDG
0.9
0.9
0.80 0.90 0.80 184,300 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
10.4
10.4
10.50 10.50 10.40 10,400 0 0 0
DDV
18.8
18.8
18.70 18.90 18.40 388,600 10,000 0 0.2
DFC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 235,900 0 0 0
DGC
32.9
32.9
33.31 33.49 32.19 1,507,400 1,900 498,600 -18.3
DGT
3.5
3.5
3.60 3.70 3.40 135,900 0 0 0
DGW
32.8
32.8
33.69 33.69 32.77 560,200 135,500 44,700 3.1
DHA
47.5
47.5
48.60 48.65 47.05 26,500 0 2,100 -0.1
DHB
13.2
13.2
11.90 13.20 11.90 492,400 0 0 0
DHC
28.5
28.5
28.35 28.55 28.21 217,000 2,200 169,500 -4.9
DHD
27.5
27.5
27.50 27.50 27.50 900 0 0 0
DHG
86.1
86.1
85.76 86.24 85.29 8,800 700 0 0.1
DHM
6.4
6.4
6.94 7 6.31 43,300 0 0 0
DHN
15.7
15.7
15.69 15.69 15.69 1,500 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
DHT
54.8
54.8
53.82 55 51.82 11,300 0 3,300 -0.2
DIC
0.8
0.8
0.80 0.80 0.80 74,800 0 0 0
DID
3.2
3.2
3.30 3.30 3.20 9,200 0 0 0
DIG
9.7
9.7
10 10.38 9.72 6,792,700 22,200 280,500 -2.8
DIH
7.3
7.3
7.40 7.40 7.30 1,200 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
4.4
4.4
4.50 4.50 4.30 116,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.27 2.27 2.19 436,900 23,500 200 0.1
DLR
12
12
12 12 12 200 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
55.4
55.4
55.39 55.39 55.39 100 0 0 0
DMN
9
9
9 9 9 500 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 49.00 400 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.2
8.2
8 8.20 8 3,000 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 0 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
27.2
27.2
26.83 27.29 26.73 15,700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.2
61.2
61 61.50 61 3,100 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 200 0 0 0
DPG
26.9
26.9
26.90 27 26.25 225,800 0 87,400 -2.3
DPH
46.9
46.9
46.90 46.90 46.90 100 0 0 0
DPM
21.2
21.2
21.30 21.49 21.07 1,432,100 13,800 170,600 -3.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.8
35.8
35.50 35.90 35.50 88,700 4,500 22,200 -0.6
DQC
9.3
9.3
9.03 9.31 9.03 7,300 0 0 0
DRC
10
10
10.15 10.20 10 335,500 0 0 0
DRG
7.5
7.5
7.15 7.55 7.15 1,400 0 0 0
DRH
1.5
1.5
1.50 1.52 1.48 116,400 0 0 0
DRI
11.9
11.9
11.85 12.03 11.75 299,700 0 0 0
DRL
41.3
41.3
41.70 41.70 41.10 900 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 6,500 0 0 0
DSC
10.5
10.5
10.50 10.70 10.45 5,500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.0
22.0
22 22.20 21.85 472,500 74,200 6,100 1.5
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.8
13.8
13.80 14 13.60 76,400 0 0 0
DSN
36
36
36 36.65 35.55 3,300 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
8.1
8.1
9 9.10 8.10 141,200 0 0 0
DTA
3.6
3.6
3.34 3.57 3.34 3,600 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
12.5
12.5
12.40 12.80 12.40 83,200 0 500 0.0
DTG
15.9
15.9
15.90 16 15.90 3,200 0 0 0
DTH
14
14
14 14 14 1,200 0 0 0
DTI
1.9
1.9
1.90 1.90 1.80 2,200 0 0 0
DTK
11
11
10.70 11.30 10.60 21,000 200 0 0.0
DTL
10.1
10.1
10.20 10.20 10.05 600 0 0 0
DTP
68.5
68.5
68.48 68.48 68.48 1,500 0 0 0
DTT
18
18
18 18 18 500 500 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
0.9
0.9
0.90 1 0.90 525,600 0 0 0
DVM
5.3
5.3
5.40 5.40 5.20 56,200 0 0 0
DVN
17.6
17.6
17.86 17.95 17.57 3,300 0 0 0
DVP
72.4
72.4
71.60 72.47 71.60 9,800 0 300 0.0
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
10.1
10.1
10.50 10.65 10.10 10,175,500 38,800 3,500,100 -35.9
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13 13.40 12.80 214,300 4,200 0 0.1
DXS
5.9
5.9
5.81 5.88 5.72 980,800 160,600 219,100 -0.3
DXV
3.6
3.6
3.60 3.60 3.40 500 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
17.5
17.5
17.75 18.10 17.45 9,792,900 860,000 838,300 0.3
EIC
20.5
20.5
18 20.50 18 500 0 0 0
EID
19.7
19.7
19.80 19.80 19.70 400 0 0 0
EIN
1.8
1.8
1.80 1.80 1.70 1,800 0 0 0
ELC
14.3
14.3
14.17 14.31 13.33 541,400 3,900 43,200 -0.6
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
17.3
17.3
17.33 17.33 17.33 1,000 0 0 0
EVE
8.6
8.6
8.43 8.59 8.43 4,800 0 1,000 0.0
EVF
12.5
12.5
12.40 12.60 12.40 1,611,000 150,700 21,500 1.6
EVG
4.6
4.6
4.72 4.72 4.59 224,000 1,000 2,000 0.0
EVS
5.8
5.8
6.20 6.20 5.80 238,600 0 9,300 -0.1
F88
75.5
75.5
75 76.50 73 345,900 0 2,300 -0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
3.00 3.03 2.97 47,300 3,000 0 0.0
FCN
10.8
10.8
10.50 10.80 10.50 259,400 21,800 66,700 -0.5
FCS
6.5
6.5
6.50 6.50 6.50 1,000 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
28
24.50 28 24.50 1,200 0 0 0
FIC
15.6
15.6
15.60 15.60 15.60 100 0 0 0
FID
1.5
1.5
1.50 1.60 1.40 125,900 0 0 0
FIR
4.9
4.9
4.87 4.87 4.70 166,200 2,000 2,400 0.0
FIT
3.1
3.1
3.12 3.18 3 189,600 0 0 0
FMC
34.4
34.4
34.25 34.95 34.20 8,500 0 0 0
FOC
61.1
61.1
61.63 61.63 61.11 21,900 0 0 0
FOX
62
62
63.10 63.10 62 37,200 0 0 0
FPT
57.2
57.2
58.45 58.64 57.09 5,804,800 213,600 588,400 -23.8
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
107.8
107.8
106 108.30 103.70 379,500 152,100 111,200 4.5
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
37.7
37.7
37.71 37.71 37.71 100 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 0.30 107,000 0 0 0
FTS
21.6
21.6
22.55 22.90 21.60 936,700 0 258,500 -5.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9
9
8.90 9 8.80 14,500 0 0 0
GAS
65.3
65.3
65.11 66.86 65.11 1,050,700 49,400 111,000 -4.2
GCB
7.7
7.7
7.70 7.70 7.70 0 0 0 0
GCF
19.1
19.1
19 19.20 19 65,200 0 5,000 -0.1
GDA
11.2
11.2
11.53 11.53 11.16 20,900 0 0 0
GDH
8.2
8.2
8.20 8.30 8 50,300 0 0 0
GDT
15.5
15.5
15.70 15.80 15.45 13,200 0 400 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
67.4
67.4
70.63 70.73 67.26 683,600 31,200 100,400 -4.8
GEG
12.0
12.0
11.90 12.10 11.90 152,200 2,200 1,400 0.0
GEL
24.2
24.2
24.65 25 23.75 1,244,900 209,800 278,700 -1.6
GER
8.5
8.5
8.50 8.50 8.50 100 0 0 0
GEX
21.8
21.8
22.20 22.70 21.55 11,655,400 508,600 2,820,300 -51.4
GGG
2.4
2.4
2.40 2.40 2.40 100 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.7
24.7
24.75 24.75 24.50 4,100 0 0 0
GIC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
GIL
6.9
6.9
6.87 7.03 6.87 118,500 4,400 1,400 0.0
GKM
1.3
1.3
1.40 1.40 1.30 211,400 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
4.40 4.40 4.40 100 0 0 0
GMD
48.8
48.8
48 48.80 47.07 1,829,400 229,200 348,700 -8.7
GMH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.8
1.8
1.80 1.80 1.80 5,500 0 0 0
GSM
25.2
25.2
24.90 25.20 24.90 1,700 0 0 0
GSP
9.6
9.6
9.50 9.68 9.50 66,300 0 0 0
GTA
7.8
7.8
7.88 7.88 7.84 11,900 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
26.2
26.2
27.05 27.10 26.20 1,312,600 24,300 195,400 -4.6
GVT
81.4
81.4
81.40 81.40 81.40 700 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.7
9.7
8.80 9.70 8.80 600 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 14 13.80 1,892,400 131,500 0 1.8
HAH
45
45
44.50 45 44.10 305,100 30,300 18,200 0.5
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 7.20 7 69,000 0 8,700 -0.1
HAR
2.9
2.9
2.95 2.95 2.78 69,000 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
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 0 0 0 0
HAX
8.4
8.4
8.50 8.53 8.30 96,300 1,300 2,800 0.0
HBC
4.2
4.2
4.20 4.30 4.10 345,900 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HBS
4.2
4.2
4.10 4.20 4 9,200 0 0 0
HC1
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.8
22.8
22.88 22.96 22.80 6,900 0 0 0
HCD
6.4
6.4
6.20 6.35 6.20 1,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.6
25.6
25.90 25.90 25.05 2,324,900 49,900 287,700 -6.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.4
8.4
8.40 8.40 8.40 600 0 0 0
HD6
8
8
8 8.40 8 1,200 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HDB
20.7
20.7
20.60 20.68 20.36 7,790,800 1,227,200 1,118,900 2.8
HDC
11.7
11.7
12.15 12.40 11.70 1,334,500 8,900 328,800 -3.9
HDG
16.3
16.3
16.40 16.50 16.25 537,500 6,100 176,200 -2.8
HDM
31.5
31.5
31.60 31.60 31.50 4,400 0 0 0
HDP
25.2
25.2
25.50 25.50 25.20 1,300 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 29.80 29 1,800 0 0 0
HEJ
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HEP
11.5
11.5
11.40 11.50 11.40 300 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
127.8
127.8
125.26 129.89 124.30 3,800 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 0 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 39,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.3
14.3
14.08 14.32 14.04 1,271,900 151,300 29,400 1.8
HHS
9.9
9.9
9.89 9.97 9.67 804,500 12,200 100,500 -0.9
HHV
10.0
10.0
10.05 10.10 9.96 1,557,600 336,500 49,100 2.9
HID
3.3
3.3
3.30 3.34 3.20 132,700 4,400 3,200 0.0
HII
6.1
6.1
5.81 6.12 5.81 1,121,200 5,500 1,300 0.0
HIO
7.1
7.1
7.20 7.20 7.10 900 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
29
29
29 29 29 300 0 0 0
HKB
0.4
0.4
0.40 0.50 0.30 277,100 0 0 0
HKT
14.4
14.4
14.50 14.50 13.70 5,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.9
505.9
505 505.90 505 200 100 100 0
HLC
11
11
10.20 11 10.10 19,100 0 0 0
HLD
13.3
13.3
13.68 13.97 12.33 38,800 0 1,200 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
11 11 10.60 19,100 100 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 0 0 0 0
HMR
10
10
9.30 10 9.20 2,600 0 0 0
HMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HNA
21
21
20.85 21 20.85 900 0 0 0
HNB
12.3
12.3
12.10 12.30 12.10 2,300 0 0 0
HND
9.2
9.2
9.29 9.29 9.19 2,300 0 0 0
HNF
20.6
20.6
20.40 20.60 20.40 300 0 0 0
HNG
6.6
6.6
6.80 6.80 6.50 745,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8
8
7.80 8.10 7.70 276,200 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
30.4
30.4
31 31.10 30.35 50,100 0 20,800 -0.6
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 100 0 0 0
HPG
20.8
20.8
20.70 21 20.60 17,632,000 5,728,500 1,530,900 87.2
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 15.30 300 0 0 0
HPP
69
69
67.80 69 67.80 4,800 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
4.1
4.1
3.91 4.10 3.91 550,200 900 13,600 -0.1
HQC
2.2
2.2
2.20 2.20 2.15 1,054,100 0 113,400 -0.2
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35.0
35.0
34.95 34.95 34.95 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.40 10.55 10.35 1,391,600 4,600 39,400 -0.4
HSL
8.3
8.3
8.27 8.97 8.02 156,900 8,100 66,500 -0.5
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
3.9
3.9
4.20 4.20 3.90 4,200 0 0 0
HT1
11.9
11.9
11.97 11.97 11.78 49,400 100 300 0.0
HTC
36.1
36.1
36.14 36.14 36.14 10,500 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
HTG
34
34
33.05 34.15 33.05 8,100 0 0 0
HTI
18.1
18.1
18.05 18.10 18 13,200 0 200 0.0
HTL
18.5
18.5
19.06 19.06 18.24 600 0 0 0
HTM
8.6
8.6
9 9 8.60 2,300 0 0 0
HTN
4.5
4.5
4.47 4.53 4.37 21,100 0 2,500 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 9,300 0 0 0
HTV
11.6
11.6
11.64 11.64 11.64 200 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 0 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
10.9
10.9
11.12 11.12 10.86 300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.9
14.9
14.90 14.90 14.70 1,819,400 115,600 54,300 0.9
HVA
2.3
2.3
2.40 2.40 2.30 40,200 0 0 0
HVH
10.8
10.8
10.95 10.95 10.65 171,100 0 1,000 0.0
HVN
21.2
21.2
21.60 21.70 21.05 1,189,300 156,000 236,000 -1.7
HVT
24.4
24.4
24.10 24.40 24.10 8,700 0 0 0
HVX
2.4
2.4
2.40 2.40 2.20 9,600 0 0 0
HWS
14.5
14.5
14.45 14.45 14.45 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.60 1.70 1.60 2,200 0 0 0
ICG
14.3
14.3
14.20 14.30 14.20 600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.7
25.7
25.67 25.67 25.67 0 0 0 0
ICT
16.9
16.9
16.45 16.90 16.40 300 0 0 0
IDC
33.3
33.3
32.50 33.70 32.20 1,127,000 194,000 257,000 -2.2
IDI
4.7
4.7
4.67 4.75 4.67 78,600 300 5,300 0.0
IDJ
3.7
3.7
3.80 3.80 3.60 707,800 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.5
21.5
21.50 21.50 21.50 100 0 0 0
IFS
16.4
16.4
16.41 16.41 16.32 24,100 0 2,000 0.0
IJC
7.1
7.1
7.23 7.23 7.05 1,429,900 7,700 367,700 -2.6
ILA
7.5
7.5
7.40 7.50 7.40 8,500 0 0 0
ILB
18.7
18.7
18.70 18.79 18.61 12,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
ILS
20.4
20.4
20.10 20.80 20 14,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35
35
34.90 36 34.85 23,400 12,800 6,400 0.2
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
36.8
36.8
35.50 36.90 35.50 800 0 0 0
IPA
12.5
12.5
12.87 12.87 12.43 20,500 0 4,100 -0.1
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
24.9
24.9
24.90 24.90 24.90 100 0 0 0
IST
33.7
33.7
33.69 33.69 33.69 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.1
9.1
9.33 9.33 9.10 18,700 0 0 0
ITD
12.4
12.4
11.99 12.46 11.86 74,800 0 0 0
ITQ
2.7
2.7
2.60 2.80 2.50 460,100 0 0 0
ITS
3.5
3.5
3.60 3.60 3.20 3,000 0 0 0
IVS
6.3
6.3
6.46 6.46 6.16 11,400 2,900 1,200 0.0
JOS
1.1
1.1
1.10 1.20 1 17,000 0 0 0
JVC
3
3
3.02 3.05 2.98 266,800 100 2,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.9
27.9
27.45 28 27.15 804,000 232,200 41,600 5.2
KCB
9.4
9.4
9.40 9.60 9.40 13,600 0 0 0
KDC
48.7
48.7
49 49 48.10 45,800 0 3,200 -0.2
KDH
15.8
15.8
16.32 16.36 15.77 4,633,800 387,000 1,907,900 -26.9
KDM
21.4
21.4
20 21.40 20 2,200 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 100 0 0 0
KHG
4.8
4.8
4.77 4.79 4.70 2,466,500 0 59,400 -0.3
KHP
9.4
9.4
9.37 9.69 9.37 7,300 0 0 0
KHS
12.7
12.7
12.70 12.80 12.70 19,000 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KHX
15.8
15.8
15.80 15.80 15.80 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
11.80 11.80 11.30 278,000 108,500 28,700 0.9
KMR
2.3
2.3
2.36 2.44 2.26 10,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.4
35.4
35.60 35.60 35.30 161,300 0 12,400 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.5
13.5
13.40 13.55 13.30 408,800 27,000 27,100 0.0
KSD
5
5
5 5 5 300 0 0 0
KSF
77
77
78.60 79.60 77 152,700 12,400 0 1.0
KSQ
1
1
1 1 0.90 128,600 0 0 0
KST
12.6
12.6
12.64 12.64 12.64 100 0 0 0
KSV
94
94
96 96 93.60 7,400 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
19.90 19.90 17.30 7,700 0 500 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 60,200 0 0 0
L10
23.2
23.2
23.20 23.20 23.20 100 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 0 0 0 0
L14
17.9
17.9
18 18.10 17.90 20,900 0 0 0
L18
16.2
16.2
16.40 16.40 15.80 14,600 0 0 0
L35
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L40
23.3
23.3
23.90 23.90 22.50 118,900 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 4,500 0 0 0
L45
1.7
1.7
1.80 1.80 1.70 2,500 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
19.90 19.90 19.90 500 0 0 0
LAI
8.8
8.8
9.08 9.08 8.83 4,500 0 0 0
LAS
10.8
10.8
10.65 11.02 10.28 150,800 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
15.5
15.5
14.50 15.80 14.40 17,800 0 0 0
LBM
27.9
27.9
27.50 27.90 27.05 3,500 600 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7
7
7.06 7.07 6.58 1,324,200 45,700 152,400 -0.8
LCM
0.6
0.6
0.70 0.70 0.60 153,000 0 0 0
LDG
2.7
2.7
2.80 2.80 2.72 401,400 0 33,000 -0.1
LDP
8.1
8.1
8.10 8.10 7.80 6,800 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 0 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
4.98 4.98 4.87 18,500 0 0 0
LHC
46
46
46 46 45.90 19,400 0 0 0
LHG
25.6
25.6
25.39 25.62 25.39 41,800 0 3,000 -0.1
LIC
29.1
29.1
29.10 29.10 29 14,600 0 0 0
LIG
3.4
3.4
3.50 3.50 3.40 74,100 0 0 0
LIX
25
25
25.50 25.80 24.95 9,900 0 0 0
LKW
31.2
31.2
31.16 31.16 31.16 100 0 0 0
LLM
18.5
18.5
18.10 18.60 18.10 2,500 0 0 0
LM3
1.4
1.4
1.40 1.40 1.40 300 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 0 0 0 0
LMC
5
5
5.50 5.50 5 143,100 0 0 0
LMH
1
1
1 1 1 1,300 0 0 0
LMI
8
8
8 8 8 0 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 3,300 0 0 0
LPB
52.4
52.4
53 53.80 51.90 2,238,700 350,200 300,700 2.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.3
6.3
6.34 6.34 6.34 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
32 32.40 31 7,900 0 0 0
LSS
8.2
8.2
8.01 8.20 7.98 93,000 0 0 0
LTC
1.2
1.2
1.40 1.40 1.20 200 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 1,100 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 0 0 0 0
MBB
18.2
18.2
18.37 18.41 18.08 10,335,400 924,700 3,510,500 -56.5
MBG
2.4
2.4
2.40 2.40 2.30 103,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.6
17.6
18.35 18.44 17.49 5,117,100 1,000 282,100 -5.3
MBT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.10 7.20 7 12,900 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 33,400 0 0 0
MCH
133.0
133.0
133.82 134.01 131.25 90,200 50,300 34,100 2.2
MCM
26.8
26.8
26.50 27 26.40 44,000 0 0 0
MCO
4.7
4.7
4.70 4.70 4.70 1,100 0 0 0
MCP
27.3
27.3
27.40 27.40 27 24,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.9
7.9
8.02 8.02 7.93 1,300 0 0 0
MDF
5.5
5.5
5 5.50 5 800 0 0 0
MDG
38.7
38.7
38.35 38.75 37.90 1,400 0 0 0
MEC
1.5
1.5
1.50 1.80 1.50 142,100 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.5
29.5
29.90 30.90 29.30 4,400 0 0 0
MGC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 2,000 0 0 0
MHC
8.3
8.3
7.68 8.45 7.68 1,200 0 0 0
MIC
10.3
10.3
10.30 10.30 10.30 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.5
15.5
15.45 15.63 15.40 69,100 52,100 1,900 0.8
MKP
24.5
24.5
25 25 24.50 2,500 0 0 0
MKV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
MML
26.5
26.5
28 28 26.40 9,500 0 0 0
MNB
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15.10 15.10 15 200 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 126,600 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
18.3
18.3
18.30 18.30 18.30 100 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.3
13.3
13.38 13.42 13.21 2,777,500 408,100 560,800 -2.4
MSH
30.9
30.9
31 31.40 30.20 183,400 7,000 170,400 -5.0
MSN
63.9
63.9
63.90 64 62.80 3,341,400 440,400 701,900 -16.5
MSR
32.6
32.6
32.71 32.90 32.22 355,400 0 0 0
MST
9.7
9.7
9.50 9.90 9.40 3,657,600 24,000 262,100 -2.3
MTA
11.2
11.2
11.18 11.18 11.18 200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 100 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
12.3
12.3
12.95 13.33 12.28 13,000 0 0 0
MVN
50.8
50.8
51.10 53.80 50.50 1,400 0 0 0
MWG
66.1
66.1
67.63 68.89 66.08 3,613,700 29,000 304,500 -19.0
MZG
11.4
11.4
11.15 11.40 10.60 407,600 30,600 109,400 -0.9
NAB
12.5
12.5
12.55 12.55 12.20 2,176,400 232,700 194,200 0.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.6
45.6
45.40 45.80 42.30 1,174,800 425,600 110,600 14.4
NAG
6.7
6.7
6.81 6.81 6.43 71,400 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NAS
30.9
30.9
30.80 30.90 30 600 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.15 14.15 14.15 100 0 0 0
NAW
8.5
8.5
6.50 8.50 6.50 2,500 0 0 0
NBB
17.2
17.2
17.15 17.15 16.75 15,300 0 0 0
NBC
7.4
7.4
7.40 7.40 7.22 30,300 0 0 0
NBE
8.4
8.4
8.20 8.40 8.20 6,600 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 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
10.6
10.6
11.50 11.50 10.60 400 0 0 0
NCS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
NCT
84.8
84.8
84.98 84.98 84.43 38,500 200 21,900 -2.0
ND2
32.6
32.6
32.60 32.60 32.60 1,500 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.5
8.5
8.58 8.58 8.31 82,800 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 200 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 6.10 6 31,100 0 0 0
NET
54.5
54.5
54.54 54.54 52.74 4,100 0 0 0
NFC
54.5
54.5
54.50 54.50 54.50 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.1
8.1
8.30 8.31 8.10 42,500 0 1,200 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
71
71
71 71 71 0 0 0 0
NHH
9.8
9.8
9.85 9.85 9.70 44,300 0 12,200 -0.1
NHT
11.5
11.5
11.55 11.55 11.45 3,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
10.5
10.5
10.50 10.75 10.50 1,633,500 16,600 288,300 -2.9
NLG
21.4
21.4
21.50 21.95 21.35 1,422,200 174,000 522,300 -7.5
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.9
39.9
39.52 41.57 39.04 35,900 0 0 0
NNT
58.1
58.1
58.10 58.10 58.10 0 0 0 0
NO1
4.9
4.9
4.96 4.96 4.93 1,700 0 0 0
NOS
1
1
1 1 1 100 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.4
10.4
10.56 10.56 10.37 3,200 0 0 0
NRC
5.1
5.1
5.10 5.20 4.90 2,629,000 0 247,600 -1.2
NSC
69.4
69.4
69.44 69.44 69.44 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.30 4.30 4.10 9,300 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 900 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
21.3
21.3
21.10 21.30 21 226,200 0 0 0
NTC
127.6
127.6
126 128 126 4,500 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
52.5
52.5
50.56 52.50 50.56 400 0 0 0
NTL
14.4
14.4
14.50 14.50 14.10 198,800 0 0 0
NTP
48.5
48.5
48.60 48.60 48.40 39,800 0 1,100 -0.1
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.2
16.2
16 16.20 16 1,400 0 0 0
NUE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NVB
11.2
11.2
11.70 11.70 11.20 317,200 0 28,300 -0.3
NVL
12.9
12.9
12.51 13.25 12.41 22,086,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
10.2
10.2
10.35 10.35 10.20 964,600 0 0 0
OCH
6.8
6.8
6.50 7.20 6.50 16,800 0 0 0
ODE
45.9
45.9
45.70 46 45.50 16,200 0 0 0
OGC
2.1
2.1
2.17 2.22 2.12 246,800 0 0 0
OIL
13.0
13.0
13.06 13.36 12.77 941,100 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
21.0
21.0
20 21.50 20 3,900 0 0 0
ORS
13.1
13.1
13.30 13.40 13 2,864,700 0 0 0
PAC
15
15
15.25 15.25 15 74,400 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
20.9
20.9
20.95 20.95 20.65 102,300 0 0 0
PAP
27
27
27 27 27 1,000 0 0 0
PAS
2.4
2.4
2.40 2.50 2.40 128,600 0 0 0
PAT
61.0
61.0
59.81 61.64 59.81 11,600 0 0 0
PBC
5.1
5.1
5.20 5.20 5.10 21,200 0 0 0
PBP
10.4
10.4
9.95 10.41 9.40 5,800 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 300 0 0 0
PC1
21.1
21.1
21.10 21.80 20.90 1,690,100 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
27
27
25.50 27 25.50 600 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 200 0 0 0
PCH
17.8
17.8
17.48 17.85 17.48 99,300 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PDB
19.7
19.7
19.27 19.73 19.17 4,000 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
93.9
93.9
94.88 94.88 93.91 2,800 0 0 0
PDR
12.0
12.0
11.85 11.95 11.65 4,538,300 0 0 0
PDV
8.5
8.5
8.34 8.50 8.12 11,800 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
35.8
35.8
34.55 36.65 34.55 278,400 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 45,300 0 0 0
PGB
9.6
9.6
9.70 10 9.60 34,500 0 0 0
PGC
12.2
12.2
11.85 12.20 11.85 8,100 0 0 0
PGD
21.4
21.4
21.41 21.41 21.41 700 0 0 0
PGI
19.3
19.3
18 19.25 18 29,000 0 0 0
PGN
5
5
5.30 5.40 5 52,700 200 0 0.0
PGS
54.8
54.8
54.80 54.80 54.80 0 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PGV
20.7
20.7
20.32 20.83 19.63 8,800 0 0 0
PHC
3.8
3.8
3.88 3.88 3.63 14,200 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 0 0 0 0
PHP
35
35
35.70 35.80 34.50 168,900 0 0 0
PHR
30.0
30.0
30.44 30.88 29.85 253,800 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 200 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
8
8
8 8 8 1,500 0 0 0
PIV
5.9
5.9
5.90 5.90 5.80 102,000 0 0 0
PJC
38.9
38.9
38.90 38.90 38.90 100 0 0 0
PJS
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PJT
8.9
8.9
8.88 8.88 8.88 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.4
18.4
18.40 18.70 18 54,100 1,700 1,700 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 1,300 0 0 0
PLP
4.1
4.1
3.94 4.20 3.94 45,900 0 0 0
PLX
32.6
32.6
32.63 33.26 32.58 1,713,700 0 0 0
PMB
9.6
9.6
9.45 9.63 9.45 1,900 0 0 0
PMC
125.9
125.9
125.92 125.92 125.92 0 0 0 0
PMG
6.6
6.6
5.79 6.61 5.79 1,900 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
30.8
30.8
30.75 32.05 30.75 41,349,200 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
2.9
2.9
2.70 3.10 2.70 1,673,500 0 0 0
POS
13.5
13.5
13.90 13.90 13.50 700 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7
7
6.90 7 6.90 1,600 0 0 0
POW
13.4
13.4
13.40 13.45 13.20 4,531,800 0 0 0
PPC
9.0
9.0
8.96 9.08 8.96 105,100 0 0 0
PPE
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PPH
24.1
24.1
24.67 24.67 24 9,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 100 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 400 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 117,500 0 0 0
PPY
6.8
6.8
6.20 6.80 6.20 22,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PRE
27.0
27.0
27.46 27.46 26.87 6,500 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 0 0 0 0
PSB
5
5
4.80 5 4.80 6,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.9
12.9
13.10 13.50 12.70 18,400 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 900 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.9
9.9
9.90 10 9.80 320,000 0 11,700 -0.1
PSL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.5
17.5
15.40 17.50 15.40 4,600 0 0 0
PSW
7.4
7.4
7.60 7.60 7.41 9,800 0 0 0
PTB
31.6
31.6
31.97 31.97 31.48 38,300 0 0 0
PTC
6.1
6.1
6.06 6.06 6.06 100 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
1.8
1.8
1.89 1.89 1.76 65,400 0 0 0
PTM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 4,500 0 0 0
PTV
4.8
4.8
4.80 4.80 4.70 4,400 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.9
1.9
1.90 1.90 1.80 36,300 0 0 0
PVB
21
21
21 21.20 20.80 86,500 8,000 0 0.2
PVC
12.1
12.1
11.50 12.60 11.30 300,000 0 0 0
PVD
19
19
18.50 19.40 18.20 4,292,500 0 0 0
PVE
2.4
2.4
2.30 2.40 2.30 12,200 0 0 0
PVG
5.6
5.6
5.70 5.70 5.60 65,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 16,000 0 0 0
PVI
62.3
62.3
63.41 63.41 62.27 6,000 700 0 0.0
PVL
2.6
2.6
2.70 2.90 2.60 48,900 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PVO
5.8
5.8
5.90 6 5.70 1,200 0 0 0
PVP
16.5
16.5
16.13 16.65 15.89 975,400 0 0 0
PVR
1
1
1 1 1 10,800 0 0 0
PVS
28.5
28.5
29.17 29.25 28.50 2,616,400 698,100 173,800 18.1
PVT
16.9
16.9
16.95 17.30 16.85 2,276,300 0 0 0
PVV
1.5
1.5
1.60 1.70 1.50 1,200 0 0 0
PVX
1.5
1.5
1.50 1.50 1.40 1,000,700 0 0 0
PVY
2
2
1.80 2 1.80 5,000 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PWS
14
14
14.20 14.20 14 600 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 0.60 74,400 0 0 0
PXL
10.3
10.3
10.80 10.80 10.20 14,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 1,200 0 0 0
PXS
2.3
2.3
2.40 2.40 2.30 34,400 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 1,400 0 0 0
QBS
0.4
0.4
0.50 0.50 0.40 294,200 0 0 0
QCC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
QCG
10.0
10.0
10.10 10.20 9.95 105,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
31.9
31.9
31.50 31.90 31.50 300 0 0 0
QNS
46.6
46.6
46.58 47.17 46.28 136,200 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 34.50 100 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 100 0 0 0
QTC
31.0
31.0
30.99 30.99 30.99 0 0 0 0
QTP
10.9
10.9
10.90 11 10.90 122,300 0 0 0
RAL
77.5
77.5
76.64 77.51 76.64 1,800 0 0 0
RAT
20
20
20 20 20 0 0 0 0
RBC
5
5
5 5 5 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 100 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
REE
44.4
44.4
44 44.75 44 304,800 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.2
6.2
6.20 6.20 6.20 700 0 0 0
RTB
22.4
22.4
22.89 22.89 22.42 200 0 0 0
RYG
8.5
8.5
8.51 8.51 8.20 235,900 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 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.1
6.1
6.10 6.10 6.10 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.80 8 7.70 232,600 0 0 0
SAB
43.5
43.5
43.88 43.88 43.09 618,600 0 0 0
SAC
11.1
11.1
11.01 11.10 10.91 500 0 0 0
SAF
57.8
57.8
57.80 57.80 57.80 1,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.7
5.7
5.71 5.74 5.56 68,800 0 0 0
SAS
33.2
33.2
33.04 33.22 32.77 43,200 0 0 0
SAV
12.8
12.8
12.80 12.80 12.10 1,800 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 2,100 0 0 0
SBA
25.6
25.6
25.60 25.60 25.60 0 0 0 0
SBB
20.3
20.3
22.47 22.47 16.83 40,200 0 0 0
SBD
7.0
7.0
6.94 7.03 6.56 7,700 0 0 0
SBG
11.6
11.6
12.20 12.35 11.60 197,100 0 0 0
SBH
39.1
39.1
39.50 39.50 39.10 1,500 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 100 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
4.60 4.60 4.40 368,300 0 0 0
SBT
20.8
20.8
20.75 20.75 20.50 459,400 0 0 0
SBV
6
6
6.20 6.20 5.95 800 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
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
SCG
61
61
60.90 61.10 60.60 27,500 2,300 0 0.1
SCI
10.5
10.5
10.40 10.50 10.40 500 0 100 0.0
SCJ
2.9
2.9
2.90 2.90 2.90 1,500 0 0 0
SCL
23.1
23.1
22.90 23.50 22.60 202,300 0 0 0
SCO
13.2
13.2
13.20 13.20 13.20 4,200 0 0 0
SCR
4.6
4.6
4.71 4.71 4.62 639,900 0 0 0
SCS
43.5
43.5
44 44 43.20 71,500 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 2,600 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
2
2
1.90 2 1.80 3,000 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 10 16,600 0 0 0
SDA
1.9
1.9
1.90 2 1.80 38,100 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 95,100 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
0.7
0.7
0.70 0.70 0.70 1,000 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 500 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 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 0 0 0 0
SED
15.1
15.1
15.10 15.20 15.10 5,700 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
15.9
15.9
15.85 15.85 15.85 200 0 0 0
SFG
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SFI
27.4
27.4
26 27.40 26 2,400 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.50 12.70 12.50 16,400 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 7,600 0 200 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 0 0 0 0
SGN
53.3
53.3
53.30 53.80 53 5,400 0 0 0
SGP
19.4
19.4
19.80 20 19.40 25,900 0 0 0
SGR
10.2
10.2
9.83 10.21 9.67 116,500 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
9.9
9.9
10.50 10.50 9.90 34,600 0 0 0
SHA
3.9
3.9
3.94 3.99 3.78 14,500 0 0 0
SHB
11.8
11.8
11.95 11.95 11.70 45,368,400 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 11,600 0 0 0
SHE
7.4
7.4
6.80 7.40 6.80 400 0 0 0
SHI
14
14
13.80 14.05 13.80 124,200 0 0 0
SHN
8.6
8.6
9.30 9.90 8.60 167,200 0 6,900 -0.1
SHP
32.6
32.6
32.55 32.55 32.55 200 0 0 0
SHS
14.6
14.6
15.46 15.56 14.50 10,692,900 18,700 1,933,300 -30.0
SID
12.7
12.7
13.50 13.50 12.70 400 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
46.7
46.7
46.75 47.20 46.55 91,300 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
16.2
16.2
16.20 16.20 16.20 100 0 0 0
SJD
13.9
13.9
13.90 13.90 13.80 51,600 0 0 0
SJE
10.4
10.4
10 10.60 10 35,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 500 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
46.20 47.50 46.20 34,700 0 0 0
SKG
7.8
7.8
7.94 7.94 7.82 11,700 0 0 0
SKH
20
20
22.40 22.40 20 400 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.7
22.7
22.80 22.80 22.70 700 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
127.7
127.7
131.90 131.90 125 1,800 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.5
38.5
38.85 38.85 38.50 2,000 0 0 0
SMC
10.2
10.2
10.15 10.15 9.44 83,100 0 0 0
SMN
7.1
7.1
6.40 7.10 6.40 1,400 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.9
23.9
23.88 23.88 23.88 100 0 0 0
SP2
24
24
24 24.40 23 30,000 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
9.9
9.9
9.91 9.91 9.91 3,100 0 0 0
SPV
32.7
32.7
32.70 32.70 32.70 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 118,900 0 0 0
SRB
1.4
1.4
1.50 1.50 1.40 17,700 0 0 0
SRC
37.6
37.6
37.60 37.60 37.60 200 0 0 0
SRF
6.6
6.6
6.80 6.80 6.53 3,200 0 0 0
SSB
15.4
15.4
15.45 15.60 15.25 1,961,400 0 0 0
SSC
25.9
25.9
26.10 26.10 25.85 2,500 0 0 0
SSG
6.9
6.9
6.90 6.90 6.80 1,600 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.2
18.2
18.50 18.62 18.22 17,654,300 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.6
2.6
2.50 2.62 2.50 33,700 0 0 0
STB
73.5
73.5
73 74 71.70 6,106,500 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 1,200 0 0 0
STG
30.9
30.9
33.15 34.95 30.85 2,400 0 0 0
STH
20.6
20.6
20.60 20.60 20.60 1,400 0 0 0
STK
8.6
8.6
8.59 8.65 8.35 15,000 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
17.5
17.5
18.18 18.18 17.21 2,900 0 0 0
SVD
4.2
4.2
4.21 4.21 4.15 1,800 0 0 0
SVG
7.7
7.7
6.30 7.70 6.30 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.60 2.60 2.40 261,900 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 0 0 0 0
SWC
23.6
23.6
23.80 23.80 23.60 900 0 0 0
SZB
38.2
38.2
39.01 39.01 38.20 25,900 0 0 0
SZC
17.5
17.5
17.79 17.79 17.45 162,800 0 0 0
SZE
7.1
7.1
7.13 7.13 7.13 100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.4
26.4
26.11 26.44 26.11 2,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10 10.20 9.90 4,800 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
24.6
24.6
26 26 24.30 112,600 0 0 0
TAL
21
21
20.50 21 20 184,800 0 0 0
TAR
2.5
2.5
2.50 2.70 2.40 46,600 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.9
31.9
32.20 32.20 31.60 4,500 0 0 0
TBD
111.3
111.3
111.27 111.27 111.27 500 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
28.6
28.6
28.90 29.20 28.50 10,695,100 0 0 0
TCD
1.4
1.4
1.80 2.40 1.30 2,843,500 0 0 0
TCH
10.6
10.6
10.73 11.05 10.64 1,989,900 0 0 0
TCI
10
10
10.10 10.10 9.85 43,600 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.7
29.7
29.85 29.90 29.50 17,700 0 0 0
TCM
17.3
17.3
16.70 17.70 16.65 1,855,100 0 0 0
TCO
10.6
10.6
10.65 10.70 10.45 283,200 0 0 0
TCR
2.1
2.1
2.11 2.12 2.11 700 0 0 0
TCT
18.1
18.1
18.10 18.10 18.05 4,200 0 0 0
TCW
28.7
28.7
29 29.60 28.20 2,200 0 0 0
TCX
39.2
39.2
40.05 40.55 39.20 1,008,500 0 0 0
TD6
6.2
6.2
6.10 6.20 6 14,100 0 0 0
TDB
40
40
40 40 40 400 0 0 0
TDC
7.1
7.1
7.19 7.19 7 138,500 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.6
2.6
2.54 2.60 2.50 96,500 0 0 0
TDH
3.3
3.3
3.39 3.39 3.26 29,000 0 0 0
TDM
58.5
58.5
59 59 58 5,600 0 0 0
TDP
25.1
25.1
26.18 26.18 25.09 281,900 0 0 0
TDS
8
8
8 8 8 0 0 0 0
TDT
6.4
6.4
6.23 6.42 6.13 41,800 0 0 0
TDW
42.0
42.0
44.70 44.70 41.98 200 0 0 0
TED
61.6
61.6
61.60 61.60 61.60 100 0 0 0
TEG
5.9
5.9
5.70 5.91 5.70 4,400 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 100 0 0 0
TGP
5.6
5.6
5.80 5.80 5.60 26,400 0 0 0
TH1
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
123
123
133 137.70 120.60 7,000 300 0 0.0
THG
29.4
29.4
28.70 29.40 28.70 50,700 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.6
16.6
16.55 16.55 16.55 0 0 0 0
TID
19.5
19.5
19.50 19.50 19.50 0 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 5.90 440,200 0 0 0
TIN
112.8
112.8
104 112.80 104 23,300 14,000 0 0
TIP
15.8
15.8
15.55 15.92 15.55 8,200 0 0 0
TIS
3.9
3.9
4 4 3.90 7,100 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.6
7.6
7.70 7.70 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 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.41 8.41 8.39 117,900 0 0 0
TLG
46.1
46.1
46.45 46.45 45.55 78,300 0 0 0
TLH
3.9
3.9
4.01 4.01 3.92 86,700 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TMB
50.5
50.5
50.50 50.50 50.50 0 0 0 0
TMC
7
7
7.10 7.10 7 6,000 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 0 0 0 0
TMP
46.5
46.5
46.50 46.50 46.50 600 0 0 0
TMS
34.0
34.0
33.99 33.99 33.99 0 0 0 0
TMT
11.5
11.5
11 11.50 10.80 5,100 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TN1
12.1
12.1
12.11 12.11 12.11 100 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
29.50 29.50 29.50 0 0 0 0
TNG
16.5
16.5
16.06 16.62 15.87 1,017,400 343,100 61,000 4.9
TNH
8.1
8.1
8 8.16 8 60,300 0 0 0
TNI
6.3
6.3
6.79 6.80 6.32 2,401,400 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TNT
9.4
9.4
9.30 9.45 8.89 37,200 0 0 0
TNW
13.3
13.3
13.30 13.30 13.30 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
102
102
102 102 101 17,600 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
11.9
11.9
11.71 12.04 11.54 12,197,200 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 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
37.3
37.3
38.70 38.70 36.25 2,800 0 0 0
TRC
17.9
17.9
18.00 18.12 17.90 45,200 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
11
11.80 12 11 3,800 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 2,000 0 0 0
TSA
15
15
15.25 15.40 15 56,400 0 0 0
TSB
19.2
19.2
19.20 19.50 19 4,700 0 0 0
TSC
2
2
2 2.02 1.98 49,500 0 0 0
TSD
4
4
4 4 4 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.2
11.2
11.40 11.40 11.20 7,900 0 0 0
TTA
10.5
10.5
10.60 10.60 10.40 27,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.2
8.2
8.20 8.20 8.20 5,000 0 0 0
TTD
118.4
118.4
118.37 118.37 118.37 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
1.90 1.90 1.83 324,200 0 0 0
TTG
12.5
12.5
12.50 12.50 12.40 1,500 0 0 0
TTH
2.1
2.1
2.20 2.20 2 105,900 0 0 0
TTL
7
7
7 7 7 0 0 0 0
TTN
12
12
11.70 12 11.10 27,900 0 0 0
TTS
7.6
7.6
7.60 7.60 7.60 200 0 0 0
TTT
32
32
32 32 32 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
18.3
18.3
18.27 18.45 18.08 10,900 0 0 0
TV2
23.8
23.8
24.05 24.70 23.55 64,100 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 12.80 3,900 0 0 0
TV6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
6.9
6.9
7.39 7.39 6.90 3,000 0 0 0
TVC
8
8
8.10 8.10 8 12,600 0 0 0
TVD
8.6
8.6
8.60 8.70 8.50 9,200 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
8.4
8.4
8.61 8.61 8.22 130,000 0 0 0
TVS
13.1
13.1
13.08 13.55 12.94 53,200 0 0 0
TVT
15.8
15.8
15.70 15.75 15.60 4,100 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
16.85 17.15 16.85 2,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.60 2.80 2.50 7,100 0 0 0
UDJ
5.8
5.8
5.94 5.94 5.75 2,000 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58.2
58.2
58.20 58.20 58.20 0 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
6.4
6.4
6.30 6.50 6.30 9,800 0 0 0
UPC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
UPH
3.6
3.6
3.60 3.60 3.60 100 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 0 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
5.7
5.7
5.40 5.70 5.40 800 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 10.10 9.99 343,500 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 0 0 0 0
VAV
33.4
33.4
33.43 33.43 33.43 0 0 0 0
VBB
14.0
14.0
13.90 13.95 13.30 77,000 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 1,800 1,800 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 4.50 200 0 0 0
VC1
14
14
12.50 14 12.50 800 0 0 0
VC2
3.7
3.7
3.80 3.80 3.70 25,500 0 0 0
VC3
23.4
23.4
23.81 23.81 23.44 1,490,700 20,100 56,200 -0.9
VC6
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VC7
7.5
7.5
7.80 7.80 7.40 105,300 0 6,300 0.0
VC9
4.5
4.5
4.40 4.50 4.30 12,300 0 0 0
VCA
6.1
6.1
5.97 6.30 5.97 1,800 0 0 0
VCB
54.1
54.1
54 55.30 53.20 2,503,700 0 0 0
VCC
8.6
8.6
8.37 8.55 8.37 33,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.6
290.6
290.60 290.60 290.60 800 0 0 0
VCG
15.6
15.6
15.55 16.10 15.55 1,855,300 0 0 0
VCI
19.8
19.8
20.20 20.25 19.65 4,991,700 0 0 0
VCK
29.7
29.7
30 30.15 29.15 2,189,300 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 400 0 0 0
VCP
23.2
23.2
23.20 23.20 23.20 2,900 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 100 0 0 0
VCS
32.8
32.8
32.80 32.80 32.10 43,100 0 800 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
38.1
38.1
38.10 38.10 38.10 200 0 0 0
VDS
12
12
12.40 12.65 12 693,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
3 3 2.90 400 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.70 2.70 2.50 27,700 0 0 0
VEA
33.9
33.9
34.30 34.30 33.70 199,600 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
70.5
70.5
71 71 70.10 3,700 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.8
13.8
14 14 13.80 500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.9
45.9
46.05 46.05 45.70 2,700 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 600 0 0 0
VFS
9.7
9.7
9.90 9.90 9.60 207,100 0 5,300 -0.1
VGC
35.3
35.3
36.31 36.59 35.28 333,900 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 100 0 0 0
VGI
74.3
74.3
75.91 75.91 74.18 126,200 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.7
26.7
26.60 26.70 26.30 28,600 0 0 0
VGR
92.5
92.5
93.44 93.44 92.36 5,100 0 0 0
VGS
17.6
17.6
17.80 17.80 17.30 53,600 100 2,400 0.0
VGT
10.3
10.3
10.43 10.63 10.34 180,100 0 0 0
VGV
42.7
42.7
42.71 42.71 42.71 0 0 0 0
VHC
53.9
53.9
54 54.50 53.80 135,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3 3.10 2.90 84,000 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 95,000 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
65
65
64.75 65.95 64.25 2,883,200 0 0 0
VIB
13.2
13.2
13.15 13.38 13.11 4,944,800 0 0 0
VIC
213.1
213.1
209.50 213.60 208.90 2,599,400 0 0 0
VID
4.7
4.7
4.55 4.65 4.55 1,400 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.9
14.9
14.90 14.90 14.90 7,700 0 0 0
VIG
4.1
4.1
3.80 4.30 3.80 45,400 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 0 0 0 0
VIP
10.0
10.0
9.99 9.99 9.90 49,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.2
28.2
28.20 28.20 28.20 100 0 0 0
VIW
24
24
24.60 24.60 23.90 68,400 0 0 0
VIX
11.9
11.9
12.38 12.43 11.86 38,001,100 0 0 0
VJC
127.4
127.4
125.80 127.40 124.50 828,800 0 0 0
VKC
2
2
2 2 2 252,200 0 0 0
VLA
10.1
10.1
10.11 10.11 10.11 0 0 0 0
VLB
47.3
47.3
48.20 48.20 46.60 75,600 0 0 0
VLC
11.7
11.7
12 12 11.50 79,300 0 0 0
VLG
6.5
6.5
7.45 7.45 6.50 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.1
14.1
13.80 14.10 13.80 2,100 0 0 0
VLW
32.3
32.3
28.61 32.30 28.61 200 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 3.70 400 0 0 0
VMD
13.8
13.8
13.80 13.80 13.80 200 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
12
12
12 12 12 1,700 0 0 0
VNB
12.4
12.4
13.10 13.10 12 25,200 0 0 0
VNC
38.9
38.9
35.70 38.90 35.70 200 0 0 0
VND
16.5
16.5
16.95 17.05 16.50 6,603,000 0 0 0
VNE
2
2
2.20 2.20 1.90 643,100 0 0 0
VNF
13
13
13 13 13 1,500 0 0 0
VNG
6.0
6.0
5.98 5.98 5.96 800 0 0 0
VNH
0.9
0.9
0.90 1 0.90 32,200 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 500 0 0 0
VNM
58.9
58.9
58.50 59.50 58.30 4,176,800 0 0 0
VNP
16.7
16.7
16.90 16.90 16.70 7,400 0 0 0
VNR
17.5
17.5
17.65 17.65 17.47 6,800 0 0 0
VNS
7.7
7.7
7.54 7.78 7.53 2,100 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
490
490
484.70 490.50 480 4,200 0 0 0
VOS
9.7
9.7
9.89 9.89 9.66 232,900 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.3
24.3
23.78 24.32 23.73 12,405,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.7
20.7
20.80 20.80 20.50 5,500 0 0 0
VPG
1.9
1.9
1.99 1.99 1.90 145,100 0 0 0
VPH
3.3
3.3
3.27 3.27 3.17 13,600 0 0 0
VPI
57.8
57.8
58.27 58.36 57.73 1,342,600 0 0 0
VPL
74.5
74.5
72.80 74.50 72.20 755,300 0 0 0
VPR
7.1
7.1
7.26 7.26 7.00 7,600 0 0 0
VPS
8.9
8.9
8.93 8.93 8.93 0 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.9
25.9
26.05 26.40 25.85 549,800 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
12.4
12.4
11.70 12.60 11.60 3,700 0 0 0
VRE
21.9
21.9
21.80 22 21.50 3,204,500 0 0 0
VRG
12.9
12.9
12.90 13 12.90 5,300 0 0 0
VSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VSC
13.5
13.5
14.15 14.15 13.45 6,802,400 0 0 0
VSE
7.5
7.5
7.49 7.49 7.49 0 0 0 0
VSF
32.4
32.4
30.70 32.40 30.70 4,100 0 0 0
VSG
1.5
1.5
1.90 1.90 1.50 300 0 0 0
VSH
41.3
41.3
41.31 41.31 40.73 1,300 0 0 0
VSI
16.8
16.8
16.75 16.75 16.75 100 0 0 0
VSM
13.8
13.8
13.70 13.80 13.70 200 0 0 0
VSN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VST
2.7
2.7
2.90 2.90 2.60 17,000 0 0 0
VTA
1.8
1.8
2 2 1.80 1,700 0 0 0
VTB
11.6
11.6
11.62 11.62 11.57 3,100 0 0 0
VTC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
VTD
4.5
4.5
4.60 4.60 4.50 10,700 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39
39
39.50 39.50 38.20 1,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.35 10.35 10.20 168,500 0 0 0
VTP
47.6
47.6
48 48.50 47.60 140,000 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
VTR
10.2
10.2
10.30 10.30 8.40 52,600 0 0 0
VTV
13.5
13.5
13.40 14 13.10 38,000 0 200 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.20 1,327,000 0 0 0
VUA
17.6
17.6
20 20 17.60 400 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
102.4
102.4
96.20 106.90 95.20 330,800 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 200 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
300 300 300 100 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.2
6.2
6.20 6.20 6 13,900 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 100 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 0 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 9.30 9.30 0 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.46 2,500 0 0 0
XPH
15.5
15.5
16 16 15.50 9,700 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 0 0 0 0
YEG
7.6
7.6
7.92 7.92 7.61 363,400 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
273.0
273.0
281.01 282.75 272.32 41,304,330 1,478,201 3,971,968 -24.8
126.3
126.3
125.66 126.27 125.48 25,561,462 2,726,546 198,292 56.3
1,829.4
1,829.4
1,829.70 1,836.99 1,818.52 217,915,400 23,803,169 41,342,868 -441.5
1,686.1
1,686.1
1,683.23 1,696.78 1,674.64 542,020,800 39,844,028 100,204,693 -1,328.1

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