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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/08/2026

NGÀY: [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 21/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AAA
7.1
7.1
6.93 7.15 6.90 1,129,700 182,500 157,800 0.2
AAH
1.8
1.8
1.90 2 1.80 780,600 0 0 0
AAM
7.1
7.1
7.04 7.05 7.04 5,600 0 0 0
AAN
16.4
16.4
15.25 16.35 15.20 535,500 0 0 0
AAS
7.5
7.5
7.10 7.60 7.10 1,037,300 0 0 0
AAT
2.3
2.3
2.30 2.33 2.26 21,100 0 0 0
AAV
6.1
6.1
6.20 6.20 5.90 230,800 100 0 0.0
ABB
17
17
16.90 17.10 16.90 861,900 0 9,900 -0.2
ABC
10.3
10.3
10 10.30 9.90 3,400 0 0 0
ABI
19
19
18.70 19 18.60 18,400 6,600 0 0.1
ABR
11.8
11.8
11.15 11.75 11 4,600 0 0 0
ABS
3.1
3.1
3.09 3.09 3.03 370,100 0 0 0
ABT
51.2
51.2
51.30 51.50 50.80 3,100 0 0 0
ABW
14.7
14.7
14.50 14.90 14.50 587,600 0 200 0.0
ACB
22.8
22.8
21.95 22.75 21.90 12,170,700 1,242,000 636,800 13.5
ACC
4.7
4.7
4.89 4.89 4.67 588,100 0 0 0
ACE
36.4
36.4
36.61 36.70 36.42 3,000 0 0 0
ACG
31.2
31.2
31.10 31.90 31.10 3,400 200 0 0.0
ACL
12
12
11.60 12 10.85 16,800 1,700 0 0.0
ACM
0.4
0.4
0.50 0.50 0.40 449,800 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
41.5
41.5
41 41.50 40.70 383,600 15,300 21,900 -0.3
ADC
15
15
15 15 15 0 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 200 0 0 0
ADP
23.1
23.1
23.05 23.05 23.05 2,900 0 0 0
ADS
8.2
8.2
8.07 8.25 8.07 177,600 0 0 0
AFX
10.1
10.1
9.97 10.10 9.97 126,100 0 0 0
AG1
12.3
12.3
11.70 12.30 11.70 21,400 0 0 0
AGF
1.7
1.7
1.80 1.80 1.70 500 0 0 0
AGG
10.0
10.0
10 10.14 9.82 188,700 1,700 0 0.0
AGM
1.8
1.8
2 2 1.80 20,000 0 0 0
AGP
30
30
29.90 30 29 2,600 0 0 0
AGR
12.5
12.5
12.17 12.59 12.08 536,800 100 6,700 -0.1
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
50
50
50.20 50.20 49 76,500 50,000 0 2.5
ALC
20.5
20.5
20.50 20.50 20.30 7,400 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.8
6.8
6.70 6.80 6.60 1,000 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 100 0 0 0
AMP
13
13
15.50 15.50 12.80 7,100 0 0 0
AMS
6.5
6.5
6.62 6.62 6.52 29,000 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 472,600 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
19
19
18.70 19 18.60 13,900 0 0 0
ANV
17.2
17.2
16.55 17.15 16.45 620,800 107,600 72,600 0.6
APC
7
7
7 7 7 100 0 0 0
APF
45.2
45.2
45.10 45.30 45.10 39,500 0 0 0
APG
4.9
4.9
4.76 4.94 4.75 264,900 8,800 1,700 0.0
APH
6.0
6.0
6 6 5.90 135,000 0 3,900 0.0
API
5.6
5.6
5.40 5.70 5.10 319,100 6,600 0 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 0 0 0 0
APS
6
6
5.70 6.20 5.50 932,000 0 70,300 -0.4
APT
1.6
1.6
1.60 1.60 1.60 100 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
16.7
16.7
16.30 16.90 16 8,400 0 100 0.0
ASM
5.9
5.9
5.90 5.90 5.82 214,500 500 26,500 -0.2
ASP
12.2
12.2
12.90 12.90 12.15 106,700 300 600 0.0
AST
62.7
62.7
62.60 63 62.60 5,700 1,500 2,900 -0.1
ATA
0.4
0.4
0.40 0.40 0.40 1,100 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
26
26
26 26 26 0 0 0 0
AVC
38.2
38.2
38.23 38.23 38.23 200 0 0 0
AVG
8.3
8.3
8.30 8.30 8.20 5,900 0 0 0
BAB
10.7
10.7
10.60 10.70 10.60 1,900 100 0 0.0
BAF
32.5
32.5
32.10 32.50 32 3,908,600 410,500 375,300 1.1
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
30.7
30.7
30.70 30.70 30.70 0 0 0 0
BBH
10
10
10 10 10 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
BCA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 6 5.80 18,800 0 0 0
BCE
5.6
5.6
5.64 5.64 5.50 88,300 0 35,500 -0.2
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
42.7
42.7
40.80 42.65 39.95 1,285,300 80,700 163,400 -3.5
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
26.80 27 26.80 200 0 0 0
BDT
9.3
9.3
9.40 9.40 9.30 17,500 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
48.3
48.3
48 48.60 47.60 320,400 5,800 3,400 0.1
BGE
2.8
2.8
2.80 2.90 2.70 303,900 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.2
28.2
28.18 28.18 28.18 100 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BIC
20.4
20.4
19.60 20.45 19.55 36,700 8,900 0 0.2
BID
36.9
36.9
36.05 36.95 35.80 4,542,300 410,400 504,700 -3.5
BIG
4.7
4.7
4.70 4.90 4.70 326,700 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BKC
12.7
12.7
12.60 13.30 12.60 9,300 0 0 0
BKG
2.1
2.1
2.04 2.09 1.93 802,300 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 200 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
20
20
17 20 17 300 0 0 0
BMC
11.3
11.3
11.10 11.30 11.05 4,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
12.93 13.12 12.83 28,000 300 1,300 0.0
BMJ
13.9
13.9
13.60 13.90 13.60 5,000 0 0 0
BMK
9.5
9.5
9.40 9.60 9.30 2,300 200 0 0.0
BMP
145.5
145.5
143.70 145.50 143 88,200 5,000 3,100 0.3
BMS
13.3
13.3
13.30 13.30 13.10 139,900 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.3
2.3
2.30 2.30 2.30 77,800 0 0 0
BNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BOT
1.4
1.4
1.40 1.50 1.30 161,100 100 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
15.7
15.7
16.60 16.60 15.60 1,600 0 0 0
BRC
11.1
11.1
11.45 11.45 10.70 1,600 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BSA
20
20
20 20 20 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 5,500 1,700 0 0.0
BSI
29.4
29.4
27.80 29.45 27.70 778,100 72,100 27,800 1.3
BSL
12.7
12.7
12.70 12.80 12.70 9,200 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
17
17
17.10 17.10 17 1,300 0 0 0
BSR
26.9
26.9
27.20 27.20 26.70 8,854,800 58,500 2,356,800 -62.0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
18.6
18.6
18.64 18.64 18.64 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.4
20.4
20.70 20.70 20.40 800 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
6.9
6.9
6.89 6.90 6.88 9,300 0 0 0
BTS
4.9
4.9
4.90 4.90 4.70 8,800 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVB
12.2
12.2
11.75 12.25 11.75 668,200 0 4,500 -0.1
BVG
2.9
2.9
2.80 2.90 2.80 17,000 0 0 0
BVH
65.9
65.9
66.60 66.60 64.80 664,400 40,800 351,900 -20.4
BVL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.4
27.4
25.90 27.60 25.90 1,202,400 10,000 14,300 -0.1
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.7
42.7
42.10 42.65 42 15,500 1,200 10,600 -0.4
BWS
32
32
32.80 33 32 55,100 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.9
14.9
14.88 14.88 14.88 0 0 0 0
C32
15.4
15.4
15.35 15.35 15.35 0 0 0 0
C47
8.9
8.9
8.80 8.90 8.75 23,700 1,400 0 0.0
C4G
5.6
5.6
5.50 5.60 5.40 187,100 0 0 0
C69
16.8
16.8
16.80 16.80 16.50 325,000 1,000 33,800 -0.5
C92
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 1,700 0 0 0
CAG
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
44
44
43.70 44 43.50 13,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.9
13.9
13.50 14 13.50 21,600 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.4
24.4
24.50 24.50 24.30 3,100 0 0 0
CC1
39.0
39.0
38.95 39.05 38.95 1,900 0 0 0
CCA
12.7
12.7
12.50 12.70 12.50 1,200 0 0 0
CCC
7.4
7.4
6.90 7.40 6.84 1,500 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.64 3.64 3.57 28,500 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.2
14.2
14 14.20 14 2,100 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
19.8
19.8
19.40 19.90 19.15 274,000 9,200 1,500 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.70 25.80 25.60 4,500 0 500 0.0
CDO
1.5
1.5
1.40 1.50 1.40 31,200 0 0 0
CDP
10.7
10.7
10.80 10.80 10.50 6,500 0 0 0
CDR
4.9
4.9
4.50 4.90 4.50 2,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.40 29,700 0 0 0
CEO
12.6
12.6
11.50 12.70 11.30 10,611,900 2,748,400 0 34.0
CET
2.9
2.9
2.90 2.90 2.90 17,900 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3 3 3 9,000 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
26.2
26.2
26.11 26.20 26.11 13,100 0 0 0
CHS
11
11
11 11 11 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 9.20 14,600 200 0 0.0
CID
9.5
9.5
8.10 9.50 8 3,800 0 0 0
CIG
7.1
7.1
7.08 7.08 6.86 27,200 0 0 0
CII
14.7
14.7
14.15 14.85 14.15 11,709,600 965,800 9,600 13.9
CIP
1.4
1.4
1.40 1.40 1.40 1,000 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
60.1
60.1
61.07 61.07 58.60 1,800 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
CKG
5.7
5.7
5.50 5.82 5.50 151,700 2,200 0 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
52.9
52.9
52.90 52.90 52.90 100 0 0 0
CLH
20.5
20.5
20.90 20.90 20.50 1,700 0 0 0
CLI
28.7
28.7
29 29 28.50 433,900 0 0 0
CLL
27.2
27.2
26.95 27.30 26.95 600 0 0 0
CLM
55
55
55 55 55 500 0 0 0
CLW
60.1
60.1
60.10 60.10 60.10 0 0 0 0
CLX
13.1
13.1
13.20 13.20 13 23,600 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 3,100 0 0 0
CMF
359
359
359 359 359 0 0 0 0
CMG
24.5
24.5
23.70 24.50 23.65 130,200 27,800 21,400 0.2
CMI
1.2
1.2
1.20 1.20 1.20 500 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
16.5
16.5
16.30 16.80 16.10 7,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
5.90 6.10 5.90 13,100 0 0 0
CMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CMV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CMW
13
13
13 13 13 1,000 0 0 0
CMX
4.8
4.8
4.80 4.82 4.75 19,600 0 300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CNG
22.4
22.4
21.05 22.40 21.05 2,400 0 0 0
CNN
55
55
55 57 55 2,200 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 200 0 0 0
CQN
30.7
30.7
30.60 31.30 30.40 57,100 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.37 5.40 5.29 184,800 900 5,700 0.0
CRE
7.0
7.0
6.83 7.05 6.75 155,900 4,400 0 0.0
CRV
23.7
23.7
25.30 25.30 23.70 1,100 0 0 0
CSC
10.5
10.5
10 10.50 10 42,500 0 0 0
CSI
15
15
15 15 15 200 200 0 0.0
CSM
14.0
14.0
13.90 14 13.80 64,600 300 16,000 -0.2
CST
10.2
10.2
10.10 10.20 10.10 1,000 0 0 0
CSV
21.7
21.7
20.95 21.65 20.70 332,000 93,700 17,200 1.6
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CTB
17
17
17 17 17 500 0 0 0
CTD
62.5
62.5
61.50 62.80 60.80 391,000 15,700 11,600 0.3
CTF
21.2
21.2
21 21.15 21 384,900 24,300 1,300 0.5
CTG
32.2
32.2
31.40 32.25 31.20 6,428,200 360,600 1,042,800 -21.8
CTI
17.1
17.1
16.60 17.20 16.60 324,600 34,300 1,000 0.6
CTP
6.5
6.5
6.70 6.70 6.30 264,800 0 0 0
CTR
77
77
76.10 77.50 76 319,200 169,500 21,000 11.4
CTS
23.3
23.3
21.80 23.30 21.80 2,702,600 287,500 66,800 5.1
CTT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 0 0 0 0
CTX
5
5
5.10 5.10 5 1,400 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 486,000 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 500 0 0 0
D2D
23.1
23.1
23.35 23.35 22.85 33,200 500 24,000 -0.7
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.10 14.50 14.10 1,100 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.39 2.47 2.35 52,500 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8 8 8 0 0 0 0
DBC
16.5
16.5
15.90 16.50 15.85 1,843,300 484,100 19,800 7.5
DBD
47.2
47.2
47.23 47.23 46.75 52,200 0 5,000 -0.2
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.2
13.2
13.10 13.70 13 34,100 0 0 0
DC1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DC4
6.8
6.8
6.75 6.82 6.72 83,900 8,400 0 0.1
DCF
35.8
35.8
35.80 35.80 35.80 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
38.5
38.5
38.80 39 38.30 559,800 0 0 0
DCM
31.4
31.4
31.35 31.70 31.05 3,376,500 122,200 1,500,800 -43.2
DCR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DCS
0.6
0.6
0.60 0.70 0.50 141,800 0 0 0
DCT
0.4
0.4
0.50 0.50 0.40 7,000 0 0 0
DCV
124
124
124 124 124 200 0 0 0
DDB
9
9
9 9.20 9 3,000 0 0 0
DDG
1.1
1.1
1 1.10 0.90 280,200 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.5
1.5
1.50 1.50 1.50 100 0 0 0
DDN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDV
18.2
18.2
17.80 18.20 17.80 383,700 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 500 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 139,700 0 0 0
DGC
38.4
38.4
37.15 38.76 37.15 451,600 11,300 9,100 0.1
DGT
3.6
3.6
3.60 3.70 3.40 66,700 0 0 0
DGW
42.1
42.1
41.71 42.06 41.23 1,245,500 24,900 187,700 -6.9
DHA
52.9
52.9
51.20 53.20 51.20 86,500 0 800 0.0
DHB
11
11
10.70 11 10.70 50,300 3,000 0 0.0
DHC
35.5
35.5
35.37 35.61 35.13 364,700 102,000 48,100 2.0
DHD
26.5
26.5
26.50 26.50 26.50 4,500 0 0 0
DHG
89.9
89.9
88.42 90.03 88.42 12,400 400 1,800 -0.1
DHM
6.6
6.6
6.99 6.99 6.55 1,100 0 0 0
DHN
15.5
15.5
15.50 15.50 15.50 1,500 0 0 0
DHP
10.9
10.9
10.40 10.90 10.40 1,100 0 0 0
DHT
51.5
51.5
50.91 51.73 49.82 61,000 9,000 0 0.5
DIC
0.7
0.7
0.80 0.80 0.70 97,600 0 0 0
DID
3.5
3.5
3.20 3.50 3.20 1,800 0 0 0
DIG
10.4
10.4
9.72 10.38 9.72 10,507,200 1,595,500 195,500 14.9
DIH
7.2
7.2
7.20 7.20 7.20 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 600 0 0 0
DL1
4.5
4.5
4.30 4.50 4.30 101,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.20 2.31 2.18 769,600 2,500 0 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DMC
55.6
55.6
55.58 55.58 55.58 700 0 0 0
DMN
8.4
8.4
7.80 8.90 7.80 800 0 0 0
DMX
79.7
79.7
81.50 81.50 78.20 566,100 31,000 344,700 -24.8
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 1,200 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DNM
5.2
5.2
5.20 5.20 5.20 300 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20.4
20.4
19.30 20.40 19.30 3,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
32.90 32.90 32.90 2,000 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
28.6
28.6
28.58 28.67 28.58 1,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.5
61.5
62 62.60 61.50 2,000 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
30
30
28.90 30.35 28.55 453,000 75,300 3,300 2.1
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
22.2
22.2
22.05 22.40 21.80 3,404,400 623,800 243,900 8.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.1
37.1
36.50 37.15 36.35 302,100 29,300 8,100 0.8
DQC
9.1
9.1
9.10 9.20 9.01 3,400 0 0 0
DRC
10.6
10.6
10.45 10.60 10.30 212,700 0 2,500 0.0
DRG
8.5
8.5
8.52 8.52 8.52 300 0 0 0
DRH
1.8
1.8
1.74 1.76 1.68 189,200 0 0 0
DRI
13.2
13.2
12.69 13.34 12.69 1,222,500 73,700 1,900 1.0
DRL
41.4
41.4
41.70 41.70 41.30 1,400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
10.9
10.9
10.60 11.20 10.60 33,600 1,800 1,800 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
22.35 23.10 22.25 1,155,400 34,700 60,300 -0.6
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.7
12.7
13 13 12.60 170,600 0 0 0
DSN
37.0
37.0
36.90 36.95 36.80 900 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
9
9
8.50 9.10 8.20 118,500 0 0 0
DTA
3.5
3.5
3.62 3.62 3.49 300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.4
11.4
11.30 11.50 11.10 385,000 17,500 100 0.2
DTG
16.5
16.5
16.40 16.50 16.40 2,200 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.90 1.90 1.80 6,100 0 0 0
DTK
10.9
10.9
10.90 10.90 10.90 400 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
58.8
58.8
59.10 59.10 58.22 900 0 0 0
DTT
17.0
17.0
16.95 16.95 16.95 2,100 2,100 0 0.0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.80 54,500 0 0 0
DVM
5.2
5.2
5.20 5.20 5.10 46,000 0 0 0
DVN
17.1
17.1
17.10 17.19 17.01 41,200 0 0 0
DVP
74.9
74.9
74.87 75.16 74.87 14,600 100 0 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
12.2
12.2
12.30 12.30 12.20 800 0 0 0
DWS
13.6
13.6
13.61 13.61 13.61 0 0 0 0
DXG
11.6
11.6
10.85 11.55 10.80 13,139,800 1,067,000 539,900 5.8
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.7
14.7
14.50 15.50 14.30 697,900 22,600 0 0.3
DXS
5.9
5.9
5.77 5.96 5.74 2,052,400 171,300 200 1.0
DXV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EFI
2.2
2.2
2.40 2.40 2.20 117,700 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.4
17.4
16.85 17.50 16.80 5,583,300 255,900 369,500 -2.0
EIC
18.6
18.6
18.60 18.60 18.60 2,900 0 0 0
EID
19.1
19.1
19.10 19.10 19.10 2,000 0 0 0
EIN
1.6
1.6
1.70 1.70 1.60 1,100 0 0 0
ELC
14.7
14.7
14.51 14.66 14.22 350,200 35,000 2,300 0.5
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
18.1
18.1
18.08 18.08 18.08 200 0 0 0
EVE
8.9
8.9
8.50 8.90 8.40 19,300 17,500 1,300 0.1
EVF
12.6
12.6
12.30 12.75 12.25 2,135,100 50,800 18,000 0.4
EVG
4.3
4.3
4.20 4.30 4.15 951,100 112,900 400 0.5
EVS
5.6
5.6
5.40 5.70 5.30 364,900 0 0 0
F88
63.4
63.4
64.50 64.90 62.90 170,200 5,000 6,400 -0.1
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
3.03 3.03 2.99 28,200 0 0 0
FCN
11.2
11.2
11 11.30 11 646,600 55,100 1,200 0.6
FCS
6
6
6 6 6 1,700 0 0 0
FDC
18.9
18.9
18.85 18.85 18.85 1,900 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
27 27 27 2,100 0 0 0
FIC
16.3
16.3
15.60 16.90 15 15,200 0 0 0
FID
1.4
1.4
1.40 1.50 1.30 408,200 0 0 0
FIR
4.3
4.3
4.24 4.28 4.12 112,400 2,700 2,000 0.0
FIT
3.2
3.2
3.10 3.16 3.06 269,100 0 0 0
FMC
33.9
33.9
34.10 34.15 33.85 4,400 0 200 0.0
FOC
60.6
60.6
60.20 60.80 59.90 22,200 100 0 0.0
FOX
64.8
64.8
63.60 64.90 63.60 37,600 0 0 0
FPT
65.5
65.5
63.55 65.45 63.18 7,035,800 1,062,300 932,800 9.3
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
143.5
143.5
144.80 147.50 140.60 469,400 20,000 159,400 -20.0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
40.3
40.3
37.20 42 37.20 6,400 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.40 283,700 0 0 0
FTS
23
23
21.55 23 21.55 1,600,600 111,800 150,500 -0.9
G20
0.6
0.6
0.60 0.60 0.50 30,300 0 0 0
G36
8.8
8.8
8.70 8.90 8.70 15,100 0 0 0
GAS
81.1
81.1
81.44 81.44 79.69 1,360,800 272,400 443,600 -14.1
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.7
18.7
18.90 19.20 18.70 18,300 0 0 0
GDA
11.4
11.4
11.44 11.53 11.35 16,700 0 0 0
GDH
9.5
9.5
9.70 9.70 9.50 700 0 0 0
GDT
15.9
15.9
15.90 15.90 15.90 800 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEE
67.7
67.7
64.98 68.45 64.48 1,834,000 230,600 8,100 15.0
GEG
12.7
12.7
12.45 12.75 12.35 151,800 1,600 500 0.0
GEL
30.6
30.6
29 30.65 28.90 3,749,600 600,400 578,100 0.6
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.3
26.3
24.55 26.25 24.45 20,538,900 782,900 1,507,000 -18.4
GGG
1.9
1.9
2.50 2.50 1.90 26,500 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
23.4
23.4
23.20 23.50 23.10 4,400 0 0 0
GIC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
GIL
8
8
7.72 8.01 7.68 75,600 1,300 3,200 0.0
GKM
1.2
1.2
1.20 1.20 1.10 315,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.3
23.3
21.51 23.35 21.20 500 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
4.80 4.80 4.40 16,200 0 0 0
GMD
51.6
51.6
51.40 51.87 51.40 1,388,900 102,000 839,800 -57.1
GMH
7.0
7.0
6.95 6.97 6.90 2,400 0 0 0
GMX
16
16
16.30 16.30 16 700 0 0 0
GND
26.3
26.3
26.30 26.30 26.30 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 11,900 0 0 0
GSM
25.3
25.3
24.50 25.30 24.40 400 0 0 0
GSP
9.9
9.9
9.85 9.85 9.80 10,400 0 0 0
GTA
6.9
6.9
6.91 6.91 6.91 200 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 100 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
32.1
32.1
31.25 32.25 31.20 2,200,000 134,300 386,500 -8.0
GVT
77.2
77.2
77.20 77.20 77.20 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 500 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 3,400 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 800 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.2
14.2
14.05 14.20 14 1,723,300 408,800 2,400 5.7
HAH
48.4
48.4
47.50 48.65 47.30 1,166,500 241,200 354,200 -5.4
HAM
44.2
44.2
44.20 44.20 44.20 0 0 0 0
HAN
8.8
8.8
8.90 8.90 8.80 500 0 0 0
HAP
7.4
7.4
7.20 7.40 7.20 49,900 0 0 0
HAR
2.7
2.7
2.64 2.67 2.58 83,600 3,000 400 0.0
HAS
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAT
30.5
30.5
31.90 31.90 30.50 700 0 0 0
HAV
3.2
3.2
3 3.20 3 400 0 0 0
HAX
9.2
9.2
8.93 9.25 8.93 146,400 55,900 4,300 0.5
HBC
4.1
4.1
4 4.10 3.90 646,100 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
4.1
4.1
3.90 4.10 3.90 12,100 0 0 0
HC1
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HC3
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HCC
22.2
22.2
22.40 23 22 10,900 0 0 0
HCD
6.3
6.3
6.21 6.30 6.20 60,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.3
26.3
25.25 26.60 25.15 6,436,700 146,100 23,600 3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.4
8.4
8.50 8.50 8.40 10,100 0 0 0
HD6
7.8
7.8
7.50 7.80 7.50 700 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.7
6.7
6.50 6.70 6.40 119,300 0 0 0
HDB
21.8
21.8
21.52 21.84 21.24 13,429,400 1,372,900 900,800 12.9
HDC
12.2
12.2
11.45 12.20 11.45 1,514,500 219,400 8,000 2.5
HDG
16.4
16.4
15.70 16.45 15.70 866,700 149,600 6,700 2.3
HDM
31.8
31.8
31.80 31.80 31.80 500 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HEC
29
29
27 29 27 300 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 100 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
10
10
10 10 10 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
119
119
119.40 119.40 117.20 2,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
86
86
81.10 88.10 81.10 300 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 85,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.1
15.1
15 15.10 14.90 1,230,700 32,500 44,900 -0.2
HHS
10.5
10.5
9.70 10.45 9.70 2,486,400 190,200 5,100 1.9
HHV
10.2
10.2
9.94 10.15 9.94 3,105,600 191,300 38,600 1.5
HID
3.4
3.4
3.48 3.49 3.38 268,800 4,500 2,400 0.0
HII
8.8
8.8
8.88 8.88 8.75 428,500 16,700 0 0.1
HIO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27
27
26.40 27 26.40 800 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 170,900 0 0 0
HKT
13.8
13.8
13.80 13.80 13.50 13,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10.1
10.1
10 10.10 10 2,200 0 0 0
HLD
13.1
13.1
12.91 13.10 12.53 63,200 500 0 0.0
HLO
16
16
16 16 16 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HMR
9.9
9.9
9.60 9.90 9.60 7,400 0 0 0
HMS
29.8
29.8
30.50 30.50 29.80 200 0 0 0
HNA
21.3
21.3
21.05 21.50 21 4,000 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.19 9.19 9.19 12,900 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.7
6.7
6.60 6.70 6.50 1,489,100 0 19,500 -0.1
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.30 8.30 8 455,400 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 300 0 100 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28.5
28.5
27.70 28.50 27.70 320,400 11,400 33,400 -0.6
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16 14,700 0 0 0
HPG
21.7
21.7
21.15 21.75 21.05 25,138,400 1,921,200 3,288,200 -29.1
HPH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
67.3
67.3
67.30 67.30 67.30 0 0 0 0
HPT
27.4
27.4
27.40 27.40 27.40 0 0 0 0
HPW
24
24
24 24 24 800 0 800 0.0
HPX
4.2
4.2
4.12 4.20 4.10 922,800 35,700 5,200 0.1
HQC
2.2
2.2
2.16 2.21 2.15 2,694,900 354,900 0 0.8
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34.0
34.0
31.10 33.95 31.10 1,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.50 10.85 10.50 1,873,300 176,000 44,400 1.4
HSL
9.4
9.4
8.92 9.40 8.90 317,500 9,900 1,200 0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.40 15.60 15.40 1,000 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HT1
12.6
12.6
12.46 12.60 12.26 371,100 18,000 10,600 0.1
HTC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 3,500 0 0 0
HTG
34.2
34.2
34.50 34.50 34.05 5,400 0 0 0
HTI
18.7
18.7
18.45 18.65 18.40 4,400 0 0 0
HTL
19.3
19.3
19.33 19.33 19.33 200 0 0 0
HTM
12
12
12.40 12.40 11.40 97,700 0 0 0
HTN
5.9
5.9
5.60 5.87 5.60 657,600 2,700 700 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 7,800 0 0 0
HTV
13.3
13.3
13.34 13.34 13.34 0 0 0 0
HU1
5.1
5.1
5.53 5.53 5.11 200 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 4,200 0 0 0
HU4
8.4
8.4
8.12 8.39 8.12 2,100 0 0 0
HU6
3.9
3.9
4.10 4.10 3.90 4,100 0 0 0
HUB
11.0
11.0
11.04 11.08 10.99 3,200 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
12.80 13.10 12.80 920,800 2,700 1,400 0.0
HVA
2
2
1.70 2 1.60 140,100 1,000 0 0.0
HVH
11.2
11.2
11.40 11.60 11.05 491,300 1,000 900 0.0
HVN
23.1
23.1
22.65 23.15 22.65 430,700 0 108,600 -2.5
HVT
23.7
23.7
23 23.70 23 7,800 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 1,800 0 0 0
HWS
14.6
14.6
15 15 14.50 2,600 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
1.8
1.8
1.70 1.80 1.70 2,500 0 0 0
ICG
11.2
11.2
10.50 11.20 10.20 36,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.2
24.2
24.51 25.57 24.22 9,300 0 0 0
ICT
17
17
17 17 17 4,700 0 0 0
IDC
33
33
31.80 33 31.80 1,061,600 478,000 19,100 15.0
IDI
4.9
4.9
4.80 4.92 4.80 259,600 0 0 0
IDJ
3.7
3.7
3.70 3.70 3.50 546,400 22,800 9,200 0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
20.6
20.6
20.60 20.60 20.10 86,400 0 75,900 -1.5
IFS
17
17
17 17 17 0 0 0 0
IJC
7.3
7.3
7.18 7.38 7.12 2,898,900 206,200 59,700 1.1
ILA
6.8
6.8
6.20 6.90 6.20 22,500 0 0 0
ILB
19.0
19.0
19.31 19.31 18.93 9,700 100 1,100 0.0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19.6
19.6
20 20 18.70 3,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.7
37.7
38.15 39.75 37.30 33,200 3,800 0 0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.4
36.4
36.40 36.40 36.40 0 0 0 0
IPA
13.8
13.8
14.10 14.10 13.50 68,500 2,900 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
29.2
29.2
29.20 29.20 29.20 100 0 0 0
IST
30.3
30.3
30.21 30.30 30.21 6,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.19 9.55 9.19 45,700 0 0 0
ITD
11.9
11.9
12 12 11.90 5,500 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 29,000 0 0 0
ITS
3.3
3.3
3.20 3.30 3.20 1,000 0 0 0
IVS
6.5
6.5
6.30 6.50 6.30 80,300 33,100 1,800 0.2
JOS
1.4
1.4
1.40 1.50 1.20 19,100 0 0 0
JVC
2.9
2.9
2.95 2.97 2.91 137,500 13,900 4,900 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.4
27.4
26.85 27.45 26.85 1,544,600 240,100 414,500 -4.7
KCB
9.9
9.9
10.10 10.10 9.80 12,600 0 0 0
KDC
51.7
51.7
51.60 51.80 51.10 42,100 7,800 2,500 0.3
KDH
16.4
16.4
15.64 16.45 15.55 6,264,700 1,446,900 165,000 22.7
KDM
20.1
20.1
20.10 20.10 20.10 3,300 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.78 4.88 4.75 2,974,500 404,600 0 1.9
KHP
9.8
9.8
9.69 9.80 9.69 6,300 0 0 0
KHS
13.2
13.2
12.80 13.20 12.80 500 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KHX
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.6
12.6
12.40 12.60 12.35 407,200 20,900 12,100 0.1
KMR
2.4
2.4
2.35 2.36 2.27 20,600 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.0
35.0
34.70 34.95 34.25 358,000 7,700 7,600 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.9
13.9
13.50 13.90 13.30 820,100 111,100 200 1.5
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
78.5
78.5
78.10 78.70 77 129,800 24,500 4,900 1.5
KSQ
0.9
0.9
0.90 0.90 0.90 10,200 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
116.6
116.6
117.50 121 110 40,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 1,100 0 0 0
KTS
20.4
20.4
20.70 20.80 19.80 128,500 0 1,000 0.0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 1 10,500 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 0 0 0 0
L12
4.6
4.6
4.58 4.58 4.58 100 0 0 0
L14
21.4
21.4
20.50 21.50 20 79,900 1,200 0 0.0
L18
14.8
14.8
14.70 14.80 14.50 39,100 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 200 0 0 0
L40
22.8
22.8
22.50 22.80 21.70 35,500 0 0 0
L43
1.4
1.4
1.40 1.40 1.40 4,300 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 10,000 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 100 0 0 0
L62
2.4
2.4
2.40 2.40 2.40 100 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.4
19.4
19.35 19.35 19.35 0 0 0 0
LAI
8.2
8.2
8.10 8.20 8.10 1,100 0 0 0
LAS
11.3
11.3
11.48 11.48 11.11 212,500 19,000 0 0.2
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.5
14.5
14.40 14.50 14.30 7,200 0 0 0
LBM
27.8
27.8
27 27.75 27 16,500 14,200 0 0.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.01 7.20 7 1,083,200 125,100 7,100 0.8
LCM
0.6
0.6
0.60 0.70 0.50 166,000 0 0 0
LDG
2.7
2.7
2.70 2.80 2.66 515,500 56,000 0 0.2
LDP
8.1
8.1
8 8.20 8 17,600 0 0 0
LDW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.90 5.04 4.88 21,800 0 0 0
LHC
46.4
46.4
45.60 46.40 45.60 15,800 0 0 0
LHG
25.9
25.9
25.90 26 25.80 48,100 0 2,600 -0.1
LIC
34.2
34.2
34.40 34.40 32.50 14,900 0 0 0
LIG
3.3
3.3
3.20 3.30 3.20 104,600 0 0 0
LIX
25
25
24.95 25 24.80 7,400 0 0 0
LKW
31.7
31.7
30.10 31.80 30.10 1,200 0 0 0
LLM
34.7
34.7
34 34.70 34 23,000 0 0 0
LM3
1
1
1 1 1 100 0 0 0
LM7
2.1
2.1
2.10 2.10 2.10 100 0 0 0
LM8
14
14
14 14 14 9,400 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 700 0 0 0
LMH
1
1
1.10 1.10 1 23,200 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 300 0 0 0
LPB
50
50
49.80 50.50 48.50 3,868,700 654,300 775,800 -6.1
LPS
29.6
29.6
30.40 30.60 29.55 581,700 0 0 0
LPT
6.8
6.8
6.77 6.77 6.77 700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.8
34.8
34.50 34.80 34.30 14,300 0 0 0
LSS
8.0
8.0
8 8 7.95 50,200 0 0 0
LTC
1.3
1.3
1.20 1.30 1.20 1,100 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
19.9
19.9
19.90 19.90 19.90 15,500 0 0 0
MA1
30
30
24.40 30 24.40 500 0 0 0
MAC
12
12
12 12 12 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.9
20.9
20.30 20.85 20.10 15,698,000 485,500 1,169,400 -13.8
MBG
2.2
2.2
2.30 2.40 2.20 253,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.1
18.1
17 18.10 16.80 8,242,600 45,000 92,100 -0.8
MBT
9
9
9 9 9 0 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 26,000 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 13,200 0 0 0
MCH
139.5
139.5
137.20 140 136.70 463,900 43,100 19,800 3.2
MCM
27.0
27.0
26.60 26.95 26.40 43,800 1,000 200 0.0
MCO
4.7
4.7
4.70 4.70 4.50 5,000 0 0 0
MCP
28.1
28.1
27.90 28.10 27.90 28,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 1,700 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MDG
36
36
35 36.50 35 2,400 0 0 0
MEC
1.1
1.1
1.20 1.30 1.10 6,700 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.2
30.2
30.20 30.30 30 3,400 0 0 0
MGC
10.3
10.3
10 10.30 10 1,700 0 0 0
MGG
24.4
24.4
24.10 25 24.10 12,700 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.5
7.5
7.50 7.57 7.45 22,800 1,100 12,800 -0.1
MIC
9.3
9.3
9.40 9.40 9.30 2,800 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.2
16.2
15.73 16.20 15.73 199,900 143,400 1,000 2.4
MKP
26.9
26.9
26.90 26.90 26.90 200 0 0 0
MKV
13.2
13.2
12.90 13.20 12.90 19,800 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MML
28.4
28.4
28 28.40 27.90 28,200 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
14.80 15.10 14.60 19,200 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 6,100 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.3
13.3
13.04 13.25 13.04 4,690,100 129,400 375,300 -3.9
MSH
30.2
30.2
30.35 30.45 30.05 161,700 17,000 32,300 -0.5
MSN
69.8
69.8
68.20 70.20 67.90 7,435,200 1,730,600 1,001,800 50.8
MSR
42.5
42.5
42.50 42.60 41.82 1,608,100 0 0 0
MST
10.1
10.1
10 10.20 9.90 1,504,200 74,600 10,800 0.6
MTA
10.1
10.1
10.10 10.10 9.90 11,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.3
15.3
15.30 15.30 15.30 300 0 0 0
MVC
12.5
12.5
12.38 12.47 12.38 9,400 0 0 0
MVN
68.7
68.7
65.50 69.20 65.50 64,400 0 0 0
MWG
74.0
74.0
71.55 74.11 70.86 4,995,900 2,000 3,600 -0.1
MZG
12.3
12.3
12.40 12.45 12.10 795,500 21,800 49,900 -0.3
NAB
11.6
11.6
11.50 11.70 11.40 1,460,800 68,000 81,900 -0.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.2
48.2
48.05 48.20 47.85 361,200 2,100 59,900 -2.8
NAG
6.7
6.7
6.70 6.80 6.60 46,300 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NAS
33
33
33.70 33.70 33 200 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 500 0 0 0
NAW
9
9
9 9 9 100 0 0 0
NBB
17.1
17.1
16.95 17.20 16.90 35,700 0 0 0
NBC
7.5
7.5
7.50 7.50 7.30 13,000 0 0 0
NBE
8.5
8.5
8.30 8.50 7.40 1,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.7
10.7
10.60 10.70 10.60 2,800 0 0 0
NCS
34
34
34 34 34 500 0 0 0
NCT
83
83
83.10 83.10 82.90 14,200 0 7,000 -0.6
ND2
33.3
33.3
32.10 33.30 32 2,200 0 0 0
NDC
145
145
145 145 145 100 0 0 0
NDN
8.0
8.0
8.03 8.22 7.94 203,400 15,700 0 0.1
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.4
5.4
5.18 5.37 5.18 800 0 0 0
NED
5.7
5.7
5.50 5.70 5.50 68,700 0 0 0
NET
53.6
53.6
53.82 53.82 53.64 1,900 0 0 0
NFC
59.9
59.9
52.20 59.90 52.20 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.0
8.0
7.82 7.99 7.70 129,900 12,900 1,200 0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
64.7
64.7
64 64.70 64 500 0 0 0
NHH
9.9
9.9
9.85 9.87 9.65 155,300 5,700 0 0.1
NHT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
10.9
10.9
10.60 10.95 10.50 1,544,500 107,800 57,800 0.5
NLG
24
24
23.45 24.25 23.45 3,392,700 387,800 658,600 -6.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.5
39.5
39.82 40.21 39.48 34,100 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.66 4.80 4.66 4,700 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 6,800 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NRC
5
5
4.80 5.10 4.80 2,194,500 239,000 0 1.2
NSC
67.4
67.4
67.40 67.40 67.40 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 11,700 0 0 0
NSL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 1,000 0 0 0
NT2
21.4
21.4
21.25 21.45 21.15 732,600 0 0 0
NTC
128.1
128.1
127.20 129 127.20 9,800 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 100 0 0 0
NTL
12.6
12.6
12.35 12.65 12.20 926,000 0 0 0
NTP
51
51
51.20 51.20 50.30 136,700 1,700 19,900 -0.9
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
12.2
12.2
11.80 12.20 11.80 530,200 0 54,600 -0.7
NVL
13.3
13.3
12.91 13.35 12.81 11,755,400 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.5
7.5
7 7.52 7 6,700 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
4.1
4.1
3.70 4.10 3.10 3,300 0 0 0
OCB
10.9
10.9
10.90 11 10.80 2,225,700 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 16,100 0 0 0
ODE
46.5
46.5
46.40 46.50 46.30 15,500 0 0 0
OGC
2.2
2.2
2.16 2.18 2.12 184,200 0 0 0
OIL
13.3
13.3
13.06 13.36 13.06 1,615,500 0 0 0
ONE
9
9
10 10.50 9 1,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21 21 21 8,600 0 0 0
ORS
14.6
14.6
13.45 14.55 13.45 12,152,700 0 0 0
PAC
15.7
15.7
15.30 15.70 15.25 155,600 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.0
20.0
19.60 19.95 19.40 327,100 0 0 0
PAP
30
30
30 30 30 200 0 0 0
PAS
2.4
2.4
2.30 2.50 2.30 2,029,700 0 0 0
PAT
63.6
63.6
65.18 65.18 62.79 34,400 0 0 0
PBC
5.2
5.2
5.20 5.20 5.10 6,700 0 0 0
PBP
10.4
10.4
9.95 10.41 9.95 1,600 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.6
20.6
20.10 20.65 19.75 1,981,600 0 0 0
PCB
10
10
11.50 11.50 9.70 377,100 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 1,200 0 0 0
PCF
2.7
2.7
2.70 2.70 2.70 600 0 0 0
PCG
3.1
3.1
3 3.10 3 9,000 0 0 0
PCH
18.5
18.5
18.50 18.60 18.30 90,400 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PDB
20.5
20.5
20.20 20.49 20.20 1,100 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
87.9
87.9
87.95 87.95 87.75 3,700 0 0 0
PDR
12.3
12.3
11.80 12.40 11.80 8,033,600 0 0 0
PDV
8.3
8.3
8.22 8.36 8.22 28,800 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,600 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
39.3
39.3
38.60 39.55 38.60 333,300 0 0 0
PFL
1.7
1.7
1.60 1.70 1.60 32,500 0 0 0
PGB
9.6
9.6
9.60 9.80 9.60 12,500 0 0 0
PGC
12.7
12.7
12.60 13 12.60 60,700 0 0 0
PGD
21.2
21.2
21.08 21.17 21.08 1,400 0 0 0
PGI
23.1
23.1
23.10 23.10 23.10 900 0 0 0
PGN
6.2
6.2
6 6.40 6 1,600 0 0 0
PGS
68.9
68.9
64 68.90 64 500 0 200 0.0
PGT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PGV
21.9
21.9
21.70 21.90 21.45 2,400 0 0 0
PHC
3.6
3.6
3.51 3.60 3.51 800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
51
51
59 59 51 200 0 0 0
PHP
48.2
48.2
45.90 48.80 45.60 541,700 0 0 0
PHR
33.2
33.2
32.67 33.21 32.45 310,900 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14
14
13.80 14 13.80 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.36 9.36 9.27 300 0 0 0
PIT
8.3
8.3
8.54 8.60 8.30 19,500 0 0 0
PIV
6.5
6.5
6.50 6.50 6.40 28,500 0 0 0
PJC
34.6
34.6
34.60 34.60 34.60 2,100 0 0 0
PJS
28.3
28.3
28.28 28.28 28.28 0 0 0 0
PJT
9.1
9.1
9.15 9.15 9.14 400 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.3
20.3
20 20.30 19.80 96,300 6,300 2,200 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PLP
4.4
4.4
4.33 4.35 4.04 75,400 0 0 0
PLX
38.0
38.0
38.50 38.50 37.45 3,051,800 0 0 0
PMB
9.8
9.8
9.63 9.81 9.63 1,100 0 0 0
PMC
124.8
124.8
124.84 124.84 124.84 0 0 0 0
PMG
6
6
5.98 6 5.60 7,300 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
35.90 36 35.90 400 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 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
39.9
39.9
39.90 39.90 39.90 4,043,900 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.2
3.2
3.20 3.20 3 1,911,500 0 0 0
POS
14.1
14.1
14.20 14.20 14.10 1,000 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 1,100 0 0 0
POV
7
7
6.80 7 6.80 2,600 0 0 0
POW
13.6
13.6
13.40 13.60 13.30 6,388,700 0 0 0
PPC
9.0
9.0
8.98 8.99 8.87 115,700 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.9
25.9
25.90 25.90 25.90 6,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
9.9
9.9
9.30 9.95 9.12 900 0 0 0
PPT
15.2
15.2
15.10 15.20 15 143,000 0 0 0
PPY
7
7
7 7 7 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
9.50 10.10 9.20 600 0 0 0
PRE
29.4
29.4
29.30 29.40 28.80 900 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10
10
9.80 10 9.80 600 0 0 0
PSB
5.3
5.3
5.30 5.30 5.10 16,800 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.9
11.9
11.80 12 11.80 26,900 0 0 0
PSE
9.4
9.4
9.71 9.71 9.44 1,500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
8.70 9.20 8.70 286,000 11,100 0 0.1
PSL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
19
19
16 19 15.80 3,600 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 12,500 0 0 0
PTB
31.0
31.0
30.32 31.44 30.32 129,000 0 0 0
PTC
5.4
5.4
5.43 5.49 5.42 31,900 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
21.8
21.8
21.80 21.80 21.80 200 0 0 0
PTL
1.8
1.8
1.83 1.83 1.78 28,800 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTT
8
8
8.10 8.10 7.90 9,100 0 0 0
PTV
4.7
4.7
4.50 4.70 4.10 5,900 0 0 0
PTX
21.9
21.9
21.90 21.90 21.90 100 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 70,200 0 0 0
PVB
22
22
21.90 22 21.50 71,300 2,300 1,100 0.0
PVC
12.1
12.1
11.90 12.10 11.80 436,200 0 0 0
PVD
18.6
18.6
18.40 18.80 18.30 2,938,800 0 0 0
PVE
2.3
2.3
2.40 2.50 2.30 2,700 0 0 0
PVG
5.6
5.6
5.60 5.60 5.50 53,400 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 10,000 0 0 0
PVI
67
67
67 67.50 66.90 10,700 600 500 0.0
PVL
2.2
2.2
2.40 2.40 2.20 128,500 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 100 0 0 0
PVO
5.8
5.8
5.60 5.80 5.50 5,000 0 0 0
PVP
17.3
17.3
17.08 17.41 17.03 818,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 3,400 0 0 0
PVS
30.8
30.8
30.67 31.08 29.75 2,866,300 39,100 1,253,000 -44.6
PVT
20.5
20.5
20.40 21 20.35 5,719,700 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 21,100 0 0 0
PVX
1.6
1.6
1.60 1.70 1.50 1,420,200 0 0 0
PVY
1.7
1.7
1.70 1.90 1.70 3,900 0 0 0
PWA
5.4
5.4
5.90 6.20 5.20 2,100 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 1,700 0 0 0
PXI
0.7
0.7
0.70 0.70 0.60 29,600 0 0 0
PXL
10.9
10.9
11 11 10.70 28,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.30 289,000 0 0 0
PXS
2.4
2.4
2.40 2.50 2.30 67,500 0 0 0
PXT
1.3
1.3
1.20 1.30 1.20 3,500 0 0 0
QBS
0.4
0.4
0.40 0.50 0.40 96,300 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
10.2
10.2
10 10.25 9.96 70,400 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
5.2
5.2
5.20 5.20 5.20 0 0 0 0
QNP
31.4
31.4
31.40 31.40 31.40 100 0 0 0
QNS
46.6
46.6
46.10 47 46 204,000 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
36 36 36 0 0 0 0
QSP
22
22
22 22 22 100 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 12,600 0 0 0
QTP
11
11
11.10 11.10 10.90 261,200 0 0 0
RAL
77.8
77.8
77.80 77.80 77.30 4,800 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
RCL
11.3
11.3
11.20 11.30 11.20 1,700 0 0 0
REE
46.1
46.1
45.70 46.50 45.50 384,700 0 0 0
RGG
45.3
45.3
45.30 45.30 45.30 0 0 0 0
RIC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RTB
25.5
25.5
25.50 25.50 25.50 18,500 0 0 0
RYG
8.6
8.6
8.43 8.57 8.37 6,400 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 400 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 10,000 0 0 0
S99
7.9
7.9
7.70 7.90 7.60 21,100 0 0 0
SAB
46.8
46.8
47 47 46.40 646,200 0 0 0
SAC
11.2
11.2
12.50 12.50 11.20 1,200 0 0 0
SAF
56
56
56 56 56 5,500 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
6
6
6.04 6.04 5.95 73,500 0 0 0
SAS
34.7
34.7
33.90 34.90 33.90 40,800 0 0 0
SAV
12.9
12.9
12.85 12.90 12.85 1,600 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.20 24.80 24 2,100 0 0 0
SBB
21.1
21.1
20.79 21.58 20.59 79,800 0 0 0
SBD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBG
14.1
14.1
13.30 14.10 13.20 918,300 0 0 0
SBH
38.5
38.5
38 38.50 38 200 0 0 0
SBL
7.1
7.1
8.20 8.50 7.10 3,000 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.7
4.7
4.50 4.70 4.40 798,700 0 0 0
SBT
23.8
23.8
23.80 24 23.70 1,625,000 0 0 0
SBV
6.1
6.1
5.89 6.14 5.89 2,000 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 100 0 0 0
SCD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SCG
64.4
64.4
64.20 64.40 63.70 23,700 0 0 0
SCI
10.1
10.1
10 10.20 10 14,700 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 1,700 0 0 0
SCL
25.6
25.6
26.40 27.30 25.30 341,600 0 0 0
SCO
11.1
11.1
13 13.40 11.10 300 0 0 0
SCR
4.6
4.6
4.45 4.56 4.41 1,312,000 0 0 0
SCS
45.5
45.5
45.35 45.65 44.80 72,800 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.4
6.4
6.44 6.44 6.44 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.80 11,300 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 4,100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.2
10.2
10.20 10.20 10.20 4,000 0 0 0
SDA
1.8
1.8
1.80 1.90 1.80 18,500 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 2,500 0 0 0
SDG
6.7
6.7
6.70 6.70 6.70 600 0 600 0.0
SDK
8.7
8.7
8.75 8.75 8.75 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.60 19,000 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 100 0 0 0
SEA
61.9
61.9
62.55 64.34 60.96 26,800 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.3
15.3
15.20 15.40 15.20 500 0 0 0
SEP
16.6
16.6
16.60 16.60 16.60 1,100 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SFG
10.6
10.6
10.05 10.60 10.05 900 0 0 0
SFI
26.3
26.3
26.30 26.30 26.30 100 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.8
12.8
12.60 12.90 12.60 9,400 0 0 0
SGC
106.5
106.5
106.51 106.51 106.51 100 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
54
54
53.10 54 53.10 1,600 0 0 0
SGP
20.7
20.7
19.90 21.30 19.90 81,700 0 0 0
SGR
10.2
10.2
9.84 10.20 9.76 82,200 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
8.6
8.6
8.31 8.57 8.31 13,800 0 0 0
SHA
3.9
3.9
3.94 3.94 3.85 7,100 0 0 0
SHB
11.9
11.9
11.55 11.95 11.50 69,615,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.4
6.4
6.60 6.80 6.40 600 200 0 0.0
SHI
14
14
14 14 14 267,900 0 0 0
SHN
7.1
7.1
6.90 7.20 6.90 68,600 0 0 0
SHP
31.5
31.5
32 32 30.30 600 0 0 0
SHS
15.3
15.3
14.21 15.27 13.92 23,528,600 1,000 114,000 -1.7
SID
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.9
49.9
49.15 50 48.80 55,100 0 0 0
SIV
40
40
40 40 40 700 0 0 0
SJ1
17
17
17 17 17 0 0 0 0
SJD
14.0
14.0
13.95 14 13.85 48,600 0 0 0
SJE
12.2
12.2
11.70 12.20 11.70 18,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25.1
25.1
23 25.10 23 1,000 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.5
47.5
46.50 47.50 46.45 11,800 0 0 0
SKG
7.8
7.8
7.55 7.80 7.47 69,600 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SKV
22.6
22.6
23.10 23.10 22.60 700 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
141
141
139.40 141 139.40 3,400 0 200 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
40
40
39.60 40 39.60 2,000 0 0 0
SMC
10.1
10.1
9.95 10.05 9.95 49,400 0 0 0
SMN
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SMT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.4
22.4
21.99 22.37 21.99 300 0 0 0
SP2
25.5
25.5
25.70 26 25.50 12,100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 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
9.6
9.6
9.58 9.65 9.58 1,300 0 0 0
SPV
35
35
35 35 35 200 0 0 0
SRA
1.7
1.7
1.70 1.80 1.70 232,100 0 0 0
SRB
1.4
1.4
1.50 1.50 1.40 8,700 0 0 0
SRC
39.1
39.1
36.60 39.10 36.60 200 0 0 0
SRF
7.0
7.0
6.98 7.19 6.58 9,200 0 0 0
SSB
15.3
15.3
15 15.30 14.85 2,242,100 0 0 0
SSC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SSG
6.1
6.1
6.40 6.40 5.60 3,300 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
20.8
20.8
19.70 20.75 19.65 38,706,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.2
2.2
2.11 2.23 2.08 211,500 0 0 0
STB
74.7
74.7
74.60 75.40 74.10 1,953,800 0 0 0
STC
14.4
14.4
16 16 14.40 2,400 0 0 0
STD
5.5
5.5
5.60 5.60 5.50 4,000 0 0 0
STG
36.6
36.6
31.90 36.60 31.90 1,500 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.40 8.58 8.08 5,400 0 0 0
STP
9
9
9 9 9 300 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.6
1.6
1.20 1.60 1.20 200 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.0
17.0
17 17 15.35 10,200 0 0 0
SVD
4.3
4.3
4.35 4.54 4.30 29,500 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.5
3.5
3.30 3.60 3.30 274,500 0 0 0
SVT
9.6
9.6
9.54 9.58 9.54 4,400 0 0 0
SWC
23.5
23.5
23.70 23.70 23.10 3,500 0 0 0
SZB
39.9
39.9
39.70 39.90 39.70 1,700 0 0 0
SZC
18.7
18.7
17.98 18.73 17.93 685,300 0 0 0
SZE
7.2
7.2
7.23 7.23 7.23 500 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.5
28.5
28.23 28.45 28.17 14,000 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10 10.10 10 600 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.8
22.8
22.70 23 22.70 47,800 0 0 0
TAL
24.3
24.3
23.10 24.30 23 183,600 0 0 0
TAR
2.7
2.7
2.90 2.90 2.60 20,600 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
33
33
33 33 33 200 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.7
31.7
30.80 31.70 30.75 9,772,000 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 287,300 0 0 0
TCH
11.3
11.3
10.50 11.27 10.50 9,135,700 0 0 0
TCI
10
10
9.97 10.10 9.97 193,800 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.6
29.6
29.50 29.55 29.50 6,500 0 0 0
TCM
16.5
16.5
16.45 16.55 16.20 799,900 0 0 0
TCO
11.8
11.8
11.35 11.90 11.20 846,500 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 500 0 0 0
TCT
17.7
17.7
17.75 17.75 17.60 2,000 0 0 0
TCW
29.2
29.2
29.10 29.20 29.10 1,800 0 0 0
TCX
41
41
39.30 41.30 39.30 3,648,900 0 0 0
TD6
5.9
5.9
6 6 5.80 32,900 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.3
7.3
7.28 7.32 7.04 167,700 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.22 2.44 2.22 4,100 0 0 0
TDH
3.3
3.3
3.44 3.44 3.30 79,700 0 0 0
TDM
57.7
57.7
59 59 57.70 5,100 0 0 0
TDP
28.1
28.1
27.91 28.64 27.55 293,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 10,900 0 0 0
TDW
46.8
46.8
46.71 46.81 46.71 2,200 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 200 0 0 0
TEG
6.3
6.3
6.09 6.25 6.09 305,900 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
43.2
43.2
43.17 43.17 43.17 200 0 0 0
TGP
6.6
6.6
6.50 6.60 6.50 600 0 0 0
TH1
6.3
6.3
6.50 6.50 6.10 5,900 0 0 0
THB
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THD
140
140
138 143 133 13,500 0 800 -0.1
THG
28.8
28.8
28 28.90 27.95 40,200 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4
4
4 4 4 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.1
7.1
7 7.10 7 4,600 0 0 0
THU
12.4
12.4
12.40 12.40 12.40 800 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
18.6
18.6
18.70 19.80 18.60 7,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.70 5.80 5.60 262,100 0 0 0
TIN
109.4
109.4
106.20 109.40 105 28,700 5,500 0 0
TIP
15.7
15.7
15.60 15.74 15.60 19,800 0 0 0
TIS
4
4
4.10 4.10 4 6,600 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.4
9.4
9.60 9.60 8.60 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 1,900 0 0 0
TL4
8
8
8.10 8.20 8 66,000 0 0 0
TLD
8.3
8.3
8.35 8.35 8.33 21,700 0 0 0
TLG
52.6
52.6
52.10 52.70 52 164,400 0 0 0
TLH
3.9
3.9
3.95 3.95 3.92 169,500 0 0 0
TLP
7
7
7 7 7 12,100 0 0 0
TMB
48.9
48.9
47 49 47 3,100 0 0 0
TMC
7
7
6.60 7 6.60 13,000 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
52
52
51.80 52 51.80 1,400 0 0 0
TMS
33.2
33.2
33.16 33.16 33.16 0 0 0 0
TMT
11.8
11.8
11.05 11.75 10.75 16,600 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.6
12.6
12.63 12.63 12.55 3,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
27.6
27.6
24.26 27.64 24.26 300 0 0 0
TNG
16.9
16.9
16.70 16.90 16.60 622,200 147,200 12,800 2.3
TNH
8.4
8.4
8.38 8.38 8.30 71,500 0 0 0
TNI
6
6
6 6.36 5.81 2,494,500 0 0 0
TNP
20.1
20.1
20.09 20.09 20.09 0 0 0 0
TNS
3.4
3.4
3.20 3.40 3.20 5,200 0 0 0
TNT
8.7
8.7
9.14 9.20 8.53 41,600 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
99.2
99.2
99.20 100.60 99.20 2,000 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.4
12.4
12.25 12.42 12.13 8,105,700 0 0 0
TPC
8.5
8.5
9 9 8.50 700 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.9
36.9
36.90 37 36.80 6,100 0 0 0
TRC
20.4
20.4
20.53 20.58 20.28 85,400 0 0 0
TRS
26.9
26.9
26.95 26.95 26.95 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.1
12.1
11.80 12.30 11.70 50,400 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSA
15.5
15.5
15.50 15.70 15.45 78,200 0 0 0
TSB
21.7
21.7
21.40 23 21.40 10,100 0 0 0
TSC
2.1
2.1
1.97 2.07 1.96 492,400 0 0 0
TSD
3.1
3.1
3.20 3.20 3.10 7,700 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
11.8
11.8
11.10 11.80 11.10 2,000 0 0 0
TTA
11.6
11.6
11.35 11.70 11.35 153,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.71 1.79 1.71 484,300 0 0 0
TTG
25
25
27 27 23.90 78,300 0 0 0
TTH
2
2
2.10 2.10 2 63,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.4
12.4
12.20 12.50 12.10 9,700 0 0 0
TTS
6
6
5.50 6 5.20 1,200 0 0 0
TTT
32
32
32 32 32 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.8
20.8
18.70 20.80 18.70 300 0 0 0
TV1
18.4
18.4
18.54 18.54 18.36 24,000 0 0 0
TV2
26.2
26.2
25.45 26.20 25.10 68,100 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
14
14
13.40 14 13.40 51,000 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
6.99 7.15 6.99 21,400 0 0 0
TVC
8
8
7.60 8 7.50 8,600 0 0 0
TVD
8.6
8.6
8.70 8.70 8.40 43,100 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.3
9.3
9.09 9.38 8.90 491,100 0 0 0
TVS
14.1
14.1
14.50 14.50 13.75 429,800 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 900 0 0 0
TYA
16.8
16.8
16.80 16.80 16.80 400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.70 2.70 2.60 1,400 0 0 0
UDJ
6.1
6.1
6.13 6.13 6.13 6,100 0 0 0
UDL
26
26
26 26 26 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.7
55.7
58 58 55.70 500 0 0 0
ULG
14.7
14.7
14.70 14.70 12.50 15,300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UPC
33.7
33.7
33.70 33.70 33.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.0
9.0
9.01 9.01 9.01 0 0 0 0
USD
16.6
16.6
16.50 16.60 16.50 900 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 100 0 0 0
V12
9.6
9.6
9.62 9.62 9.62 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
27
27
27 27 20 323,600 0 0 0
VAB
10.2
10.2
10 10.15 9.98 617,900 0 0 0
VAF
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VAV
33.3
33.3
31.47 33.33 31.47 200 0 0 0
VBB
12.2
12.2
12.30 12.40 12 155,900 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VBT
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VC2
3.7
3.7
3.70 3.70 3.40 32,700 0 0 0
VC3
23.3
23.3
23.16 23.35 22.33 1,327,400 34,100 137,500 -2.5
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.4
7.4
7.20 7.40 7.20 62,900 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 1,500 0 0 0
VCA
6.5
6.5
6.47 6.47 6.47 0 0 0 0
VCB
59.1
59.1
57.80 59.10 57.50 4,695,200 0 0 0
VCC
9.1
9.1
10.35 10.35 9.09 23,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.6
285.6
285.70 285.70 285.60 200 0 0 0
VCG
15.9
15.9
15.45 15.95 15.45 1,839,800 0 0 0
VCI
22.1
22.1
20.75 22.10 20.75 13,297,500 0 0 0
VCK
30.4
30.4
29.10 30.40 29.10 4,771,000 0 0 0
VCM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VCP
23.2
23.2
23.30 23.60 23.20 15,900 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.3
32.3
32.40 32.40 32.20 36,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VDN
48.2
48.2
48.20 48.20 48.20 100 0 0 0
VDP
33
33
34.45 34.45 33 800 0 0 0
VDS
12.4
12.4
11.65 12.40 11.60 2,006,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 3 2.90 600 0 0 0
VE3
8.9
8.9
8 9 8 400 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 13,200 0 0 0
VEA
35.2
35.2
35.10 35.30 34.90 258,100 0 0 0
VEC
30.3
30.3
29.70 30.30 29.70 8,100 0 0 0
VEF
78.8
78.8
78.50 79 78 2,900 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.5
44.5
44.50 44.50 44.50 2,100 0 0 0
VFR
9.1
9.1
9.12 9.12 9.12 0 0 0 0
VFS
10.4
10.4
9.90 10.40 9.70 1,617,100 97,600 100 1.0
VGC
41.1
41.1
40.60 41.55 40.40 449,800 0 0 0
VGG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VGI
84.5
84.5
83.79 84.85 82.64 369,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.7
27.7
27.80 27.80 27.60 37,500 0 0 0
VGR
91.5
91.5
91 92 91 17,100 0 0 0
VGS
18.2
18.2
17.90 18.20 17.70 124,700 8,700 0 0.2
VGT
11.6
11.6
11.70 11.70 11.30 344,000 0 0 0
VGV
49.8
49.8
43.30 49.80 39.86 18,200 0 0 0
VHC
53
53
52.50 53 52.10 386,800 0 0 0
VHD
2.4
2.4
2.10 2.70 2.10 600 0 0 0
VHE
3
3
3 3 2.90 68,700 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 22,900 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
71.7
71.7
69.50 71.90 68.90 5,100,800 0 0 0
VIB
13.5
13.5
13.15 13.52 13.11 4,765,300 0 0 0
VIC
205
205
201.40 205.70 199.90 3,196,900 0 0 0
VID
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.4
15.4
15.40 15.70 15.40 8,300 0 0 0
VIG
4.2
4.2
4 4.30 3.90 109,800 0 0 0
VIM
10.1
10.1
10.27 10.27 10.08 1,200 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.68 9.80 9.68 19,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
22.10 24.90 22 2,200 0 0 0
VIW
24.6
24.6
24.50 24.70 24.20 141,600 0 0 0
VIX
13.5
13.5
12.65 13.50 12.65 51,033,700 0 0 0
VJC
124.5
124.5
123 125 122.10 1,367,400 0 0 0
VKC
1.7
1.7
1.70 1.80 1.70 359,700 0 0 0
VLA
7.5
7.5
7.51 7.51 7.51 0 0 0 0
VLB
48.5
48.5
48.50 48.60 47.70 33,400 0 0 0
VLC
11.8
11.8
12 12.10 11.80 18,500 0 0 0
VLG
6.6
6.6
7.64 7.64 6.50 4,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13
13
12.80 13.10 12.80 1,200 0 0 0
VLW
31.2
31.2
31.19 31.19 31.19 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.70 2,000 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 0 0 0 0
VMG
2.6
2.6
2.50 2.80 2.50 400 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 300 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
14.10 14.10 13.80 3,200 0 0 0
VNB
13.1
13.1
13.30 13.30 13.10 37,800 0 0 0
VNC
36.3
36.3
36.30 36.30 36.30 800 0 0 0
VND
16.9
16.9
15.90 16.90 15.85 20,529,500 0 0 0
VNE
2.2
2.2
2.30 2.30 2.20 371,100 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VNG
7.0
7.0
6.22 6.95 6.21 1,300 0 0 0
VNH
0.7
0.7
0.90 0.90 0.70 114,800 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 1,800 0 0 0
VNL
18.8
18.8
18.80 18.85 18.80 28,800 0 0 0
VNM
63.8
63.8
64.10 64.10 63.40 3,581,800 0 0 0
VNP
17.7
17.7
17.60 18 17.50 14,200 0 0 0
VNR
18.3
18.3
18.10 18.40 18.10 4,500 0 0 0
VNS
7.2
7.2
7.15 7.15 7.15 1,000 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
570
570
562 574 560 2,600 0 0 0
VOS
10.4
10.4
10.12 10.45 10.08 496,400 0 0 0
VPA
2
2
2 2 2 200 0 0 0
VPB
25.0
25.0
24.27 25.05 24.12 13,914,800 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
21
21
21 21 21 1,700 0 0 0
VPG
1.8
1.8
1.70 1.83 1.70 515,900 0 0 0
VPH
3.0
3.0
2.98 3.02 2.96 23,700 0 0 0
VPI
59.1
59.1
57.82 59.09 57.64 1,906,600 0 0 0
VPL
76.9
76.9
74.40 76.90 74 563,900 0 0 0
VPR
6.8
6.8
6.90 6.90 6.80 2,000 0 0 0
VPS
9.1
9.1
8.91 9.14 8.61 2,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.6
25.6
24.60 25.75 24.55 1,418,500 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
VRC
11.7
11.7
11.50 11.65 11.50 500 0 0 0
VRE
25.3
25.3
24 25.30 23.90 6,035,600 0 0 0
VRG
13.1
13.1
13 13.10 13 400 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 1,600 0 0 0
VSC
15.3
15.3
14.35 15.30 14.30 18,251,200 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 500 0 0 0
VSF
26.5
26.5
26.50 26.60 26.40 24,500 0 0 0
VSG
1.2
1.2
1.30 1.30 1.20 1,200 0 0 0
VSH
41.7
41.7
41.65 41.70 41.60 1,400 0 0 0
VSI
18.4
18.4
18.40 18.40 18.40 200 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VST
2.8
2.8
2.80 2.90 2.80 4,300 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.9
11.9
11.98 12.17 11.89 1,200 0 0 0
VTC
12.5
12.5
13.50 13.50 11.30 31,100 0 0 0
VTD
5
5
4.80 5 4.70 557,600 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTG
4
4
4 4 4 100 0 0 0
VTH
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTK
37.4
37.4
37.60 38 37 13,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.40 10.55 10.35 83,400 0 0 0
VTP
54.6
54.6
55.20 55.20 53.30 671,700 0 0 0
VTQ
4.5
4.5
4.60 4.60 4.50 1,500 0 0 0
VTR
10.4
10.4
10.40 10.40 10.30 1,700 0 0 0
VTV
14.1
14.1
14.10 14.50 14.10 61,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 1,304,900 0 0 0
VUA
15.1
15.1
15.10 15.10 15.10 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
91.2
91.2
89 91.20 88.20 122,500 0 0 0
VW3
9
9
9 9 8.50 800 0 0 0
VWS
19
19
19 19 19 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
66.2
66.2
66.20 66.20 66.20 0 0 0 0
WCS
296
296
296 296 296 0 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 0 0 0 0
WSS
6.2
6.2
5.90 6.20 5.90 17,100 0 0 0
WTC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 3,200 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.3
14.3
14.27 14.27 14.27 100 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
10
10
9.50 10 9.50 900 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 91,600 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 0 0 0 0
XPH
15
15
15 15 15 100 0 0 0
YBC
7.2
7.2
7.20 7.20 7.10 600 0 0 0
YBM
9.5
9.5
9.50 9.50 9.50 200 0 0 0
YEG
7.7
7.7
7.50 7.67 7.50 489,400 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
284.1
284.1
278.60 284.85 276.19 65,005,166 4,125,130 1,932,940 3.6
128.2
128.2
127.72 128.18 127.15 31,526,733 863,059 191,304 18.7
1,927.8
1,927.8
1,885.84 1,928.23 1,877.05 283,429,100 41,874,737 33,417,046 -25.4
1,768.1
1,768.1
1,733.52 1,768.31 1,725.40 760,697,000 84,051,849 59,282,538 40.1

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