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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (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 01/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.45 28.45 28.45 0 0 0 0
AAA
6.7
6.7
6.80 6.80 6.72 497,400 400 75,200 -0.5
AAH
2.9
2.9
3 3 2.90 92,000 0 0 0
AAM
6.8
6.8
6.63 6.81 6.63 1,500 0 0 0
AAN
22.9
22.9
23.60 23.85 22.15 529,300 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 270,800 0 0 0
AAT
2.8
2.8
2.85 2.85 2.80 2,800 0 300 0.0
AAV
7.5
7.5
7.40 7.70 7.10 314,600 0 0 0
ABB
13.6
13.6
13.65 13.83 13.48 1,110,800 9,500 0 0.1
ABC
10.6
10.6
11 11 10.50 1,600 0 0 0
ABI
19.5
19.5
19.60 19.60 19.40 2,200 0 0 0
ABR
11.5
11.5
11.97 11.97 11.49 600 0 0 0
ABS
3.1
3.1
2.98 3.17 2.98 340,800 0 0 0
ABT
55.8
55.8
56 56.40 55.80 12,400 0 0 0
ABW
10.6
10.6
10.40 10.60 10.40 75,100 0 0 0
ACB
21.5
21.5
21.45 21.58 21.15 15,967,100 1,736,500 6,136,800 -109.0
ACC
12.4
12.4
12.40 12.40 12.05 38,200 0 0 0
ACE
35.0
35.0
34.97 34.97 34.97 0 0 0 0
ACG
34.0
34.0
33.95 33.95 33.95 100 0 0 0
ACL
13
13
13 13 13 100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ACV
43.7
43.7
43.90 43.90 43.40 753,300 18,900 285,700 -11.6
ADC
19
19
19 19 19 0 0 0 0
ADG
8.1
8.1
8.44 8.45 8.14 300 0 0 0
ADP
22.4
22.4
22.50 22.50 22.30 2,200 0 0 0
ADS
8.1
8.1
7.99 8.17 7.99 15,800 0 800 0.0
AFX
10.4
10.4
10.60 10.60 10.40 38,600 0 0 0
AG1
10.3
10.3
10.40 10.40 10.30 9,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.9
10.9
10.91 11 10.82 143,300 4,300 0 0.1
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
36.7
36.7
37 37.70 36.70 1,200 0 0 0
AGR
13.7
13.7
13.63 13.82 13.63 149,600 8,500 10,800 0.0
AGX
230.1
230.1
229.04 230.11 228.06 700 0 0 0
AIC
9.5
9.5
9 9.50 9 600 0 0 0
AIG
41.8
41.8
41.77 42.20 41.77 11,000 1,500 0 0.1
ALC
23.6
23.6
23.60 23.70 23.20 19,800 0 0 0
ALT
14.2
14.2
14.15 14.34 12.85 2,600 0 0 0
ALV
6.9
6.9
7 7 6.80 10,600 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
10.1
10.1
10.07 10.07 9.40 225,900 0 100 0.0
AMV
1.4
1.4
1.50 1.50 1.40 309,300 0 0 0
ANT
25.9
25.9
26 26 25.40 8,700 0 0 0
ANV
21.6
21.6
21.50 22 21.40 368,200 6,700 57,400 -1.1
APC
5.7
5.7
5.70 5.70 5.70 700 0 0 0
APF
45.6
45.6
46 46.90 45 31,500 0 0 0
APG
4.6
4.6
4.40 4.61 4.40 300,500 10,200 2,200 0.0
APH
5.6
5.6
5.54 5.56 5.51 153,700 0 0 0
API
6.2
6.2
6.30 6.50 6.10 123,600 2,900 1,100 0.0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.20 4.40 4.20 4,100 0 0 0
APS
7
7
6.90 7.10 6.80 243,400 14,800 0 0.1
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.9
5.9
5.82 5.93 5.82 106,700 2,900 10,400 0.0
ASP
7.3
7.3
7.38 7.50 7.24 67,600 4,000 1,700 0.0
AST
59.2
59.2
59.91 59.91 58.84 1,700 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43.8
43.8
41.50 43.81 41.50 400 0 0 0
AVG
9.5
9.5
9.60 9.60 9.30 34,800 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 2,600 0 800 0.0
BAF
31.5
31.5
31.50 31.55 31.36 715,900 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.0
30.0
30.03 30.03 30.03 400 0 0 0
BBH
11.1
11.1
11.08 11.08 11.08 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 400 0 0 0
BCA
21.2
21.2
21.20 21.20 21.20 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 6.90 25,400 0 0 0
BCE
8.8
8.8
8.95 9.05 8.62 14,100 1,000 900 0.0
BCF
37.5
37.5
37.46 37.46 37.46 0 0 0 0
BCM
54.7
54.7
56 56.40 54.60 450,600 900 43,500 -2.4
BCP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
31.29 31.56 31.29 1,300 0 0 0
BDT
8.9
8.9
9.10 9.10 8.80 18,300 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
55.3
55.3
51.75 55.30 51.75 701,000 79,300 6,100 4.1
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 1,000 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
6
6
6 6 6 400 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.9
27.9
27.94 27.94 27.94 100 0 0 0
BHP
6.5
6.5
6.50 6.50 6.50 200 0 0 0
BIC
23.3
23.3
22.86 23.33 22.81 225,600 191,700 0 4.7
BID
38.8
38.8
38.91 39.28 38.49 4,502,300 415,400 645,100 -9.6
BIG
6.0
6.0
5.72 5.99 5.72 497,200 0 3,000 0.0
BIO
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BKC
16.3
16.3
16.40 16.40 16.01 1,100 0 0 0
BKG
2.6
2.6
2.63 2.63 2.63 157,800 0 0 0
BLF
2.6
2.6
2.50 2.60 2.50 34,100 0 0 0
BLI
8.9
8.9
8.90 8.90 8.40 1,400 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 1,900 0 0 0
BLT
21.3
21.3
21.25 21.25 21.25 0 0 0 0
BMC
12.8
12.8
12.90 12.90 12.70 10,600 0 1,000 0.0
BMD
8.9
8.9
8.88 8.88 8.88 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.2
14.2
14.14 14.19 14.04 392,100 0 75,900 -1.1
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
16
16
16 16 16 100 0 0 0
BMP
137.1
137.1
137.40 139.30 136.70 45,400 9,300 17,000 -1.1
BMS
13.6
13.6
13.74 13.84 13.46 126,500 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6
6
6 6 6 0 0 0 0
BNW
16.5
16.5
16.90 16.90 13.52 300 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BQP
16
16
16 16 16 3,100 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 1,300 0 0 0
BRR
19.4
19.4
19.37 19.37 19.37 0 0 0 0
BRS
21.8
21.8
21.63 21.82 21.63 400 0 0 0
BSA
19.8
19.8
20 20.30 19.80 7,400 0 0 0
BSD
13.2
13.2
13.19 13.19 13.19 200 0 0 0
BSG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
31.9
31.9
31.73 32.14 31.59 135,700 12,700 15,300 -0.1
BSL
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.3
28.3
29.47 29.52 28.18 9,001,700 81,200 3,109,500 -88.3
BT1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
16.8
16.8
16.85 16.85 16.85 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.5
20.5
20.27 20.54 20.27 2,400 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
7.8
7.8
7.81 7.82 7.79 13,500 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
15.6
15.6
15.61 15.61 15.61 100 0 0 0
BTV
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 3,300 0 0 0
BVB
12.4
12.4
12.40 12.50 12.20 836,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.1
67.1
68.10 68.10 67 99,800 900 18,900 -1.2
BVL
14.7
14.7
14.60 14.70 14.60 400 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26
26
26.10 26.50 25.90 269,400 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.0
42.0
42.86 42.86 41.29 41,000 1,100 4,100 -0.1
BWS
33.0
33.0
33.00 33.00 33.00 2,600 0 0 0
BXH
15.7
15.7
15.73 15.73 15.73 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
11.9
11.9
11.80 12.05 11.80 9,600 0 0 0
C47
9.6
9.6
9.60 9.79 9.50 19,500 0 700 0.0
C4G
6.9
6.9
6.80 6.90 6.80 249,800 0 0 0
C69
17.7
17.7
17.90 18.40 17.60 715,700 13,400 17,900 -0.1
C92
4.1
4.1
4.10 4.10 4.10 800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.80 6.80 6.60 6,900 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.5
43.5
43.50 43.70 43 10,800 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.5
14.5
14.40 14.69 14.21 50,800 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CBS
24.6
24.6
24.90 24.90 24.60 200 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 100 0 0 0
CCL
4.0
4.0
3.92 3.98 3.90 101,600 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 400 0 0 0
CCR
14.2
14.2
14.19 14.19 14.19 100 0 0 0
CCS
8.1
8.1
8.60 8.60 8.10 2,500 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
20.6
20.6
20.60 20.80 20.30 77,300 0 6,000 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.2
28.2
28.59 28.69 28.20 5,500 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.2
12.2
12.18 12.18 12.18 0 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.8
15.8
15.43 16 15.43 8,698,300 1,812,900 48,900 29.2
CET
7
7
7 7 7 0 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.1
3.1
3.10 3.20 3.10 800 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.2
26.2
26.15 26.20 26.01 5,300 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 300 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIG
6.1
6.1
6.05 6.05 5.99 137,700 0 0 0
CII
17.5
17.5
17.25 17.70 17.15 6,996,000 553,900 17,300 9.4
CIP
2
2
2 2 2 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.8
53.8
54.31 54.47 53.81 3,400 0 0 0
CKD
22.3
22.3
23.84 23.84 22.31 1,600 0 0 0
CKG
7.2
7.2
7.18 7.40 7.18 43,700 1,000 500 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.4
51.4
51.45 51.45 51.45 0 0 0 0
CLH
20.4
20.4
20.50 20.50 20.40 300 0 0 0
CLI
26.6
26.6
27.10 27.10 26.40 311,100 0 0 0
CLL
27.2
27.2
27.45 27.50 27.22 7,100 200 0 0.0
CLM
55.5
55.5
55.51 55.51 55.51 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.0
14.0
14.12 14.12 14.02 10,800 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
18.3
18.3
18.22 18.31 18.22 17,700 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.4
27.4
27.30 27.45 27 113,800 31,100 13,700 0.5
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20.9
20.9
20.90 20.90 20.90 0 0 0 0
CMN
24.8
24.8
25 26.67 24.77 2,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.50 7.50 7.30 113,000 0 0 0
CMT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.70 5.76 5.67 17,300 0 1,200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.1
31.1
30.97 31.07 30.97 600 0 0 0
CNG
22.2
22.2
22.20 22.30 22.20 4,300 0 0 0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 100 0 0 0
COM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.9
16.9
16.88 16.88 16.88 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.2
30.2
30.13 30.23 30.04 8,200 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
6.4
6.4
6.70 6.70 6.35 814,200 42,800 102,600 -0.4
CRE
7.9
7.9
7.85 7.95 7.80 132,300 11,800 200 0.1
CRV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CSC
12.5
12.5
12.36 12.55 12 16,200 0 0 0
CSI
17.4
17.4
16.80 17.40 16.80 1,300 700 1,300 0.0
CSM
12.5
12.5
12.35 12.50 12 307,500 9,800 100 0.1
CST
12.3
12.3
12.40 12.40 12.30 5,400 0 0 0
CSV
24.8
24.8
24.70 25 24.70 149,400 0 100 0.0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
72.2
72.2
71.20 72.50 71.20 270,800 30,000 1,600 2.0
CTF
18.0
18.0
17.90 18 17.75 249,900 18,200 5,300 0.2
CTG
34.0
34.0
34.52 34.52 34.03 5,790,000 112,200 1,434,000 -46.0
CTI
18.3
18.3
18.18 18.50 18.18 104,500 0 1,400 0.0
CTP
9
9
8.30 9 8.20 499,800 0 0 0
CTR
77.2
77.2
77.19 77.89 75.96 374,200 9,200 44,000 -3.1
CTS
21.7
21.7
21.37 22.07 21.33 515,500 41,600 84,500 -1.2
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
24.3
24.3
23.80 24.28 23.80 200 0 0 0
CTX
6.7
6.7
6 6.70 6 76,800 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.3
10.3
10.55 10.55 10.28 8,700 0 0 0
D2D
27.1
27.1
26.26 27.30 26.22 29,000 900 6,100 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 200 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
3.0
3.0
2.88 2.98 2.81 295,900 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 200 0 0 0
DBC
19.2
19.2
19.02 19.29 18.98 891,400 63,100 11,900 1.1
DBD
49.2
49.2
49.25 49.25 48.77 15,600 2,600 0 0.1
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DC1
5.9
5.9
5.19 5.93 5.19 200 0 0 0
DC2
5.3
5.3
5.28 5.28 5.28 0 0 0 0
DC4
7.5
7.5
7.34 7.55 7.34 82,200 900 5,600 0.0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
37.70 38 37.40 1,051,500 0 0 0
DCM
36.9
36.9
37.63 37.86 36.87 2,803,800 321,100 875,200 -21.9
DCR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
140
140
140 140 140 0 0 0 0
DDB
8.9
8.9
9.20 9.20 8.90 56,500 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.1
7.1
7 7.20 7 300 0 0 0
DDV
24.2
24.2
24.19 24.57 23.73 370,500 0 0 0
DFC
28.4
28.4
27.50 28.38 27.50 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.1
40.1
41.04 41.04 40.05 1,978,600 57,700 175,900 -5.3
DGT
3.9
3.9
4.40 4.40 3.90 47,200 0 0 0
DGW
39.1
39.1
40.10 40.25 39.12 1,112,900 88,100 219,700 -5.3
DHA
46.4
46.4
44.75 46.68 44.75 18,000 500 1,100 0.0
DHB
10.4
10.4
11.30 11.30 10.40 28,000 0 0 0
DHC
31.4
31.4
31.83 31.83 31.22 94,300 14,300 3,000 0.4
DHD
28.6
28.6
28.60 28.60 28.60 2,400 0 0 0
DHG
88.9
88.9
89.74 89.74 88.79 5,600 500 3,300 -0.3
DHM
6.3
6.3
6.40 6.40 6.25 1,000 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
61.7
61.7
60.73 62.73 58.91 3,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.5
12.5
12.50 12.64 12.36 5,152,700 494,100 900 6.5
DIH
7.8
7.8
7.65 7.83 7.65 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DL1
5.5
5.5
5.30 5.50 5.30 383,900 37,500 0 0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.67 2.72 2.67 960,700 78,200 16,700 0.2
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
17.90 18 17.90 2,000 0 0 0
DMC
56.9
56.9
56.92 56.92 56.92 200 0 0 0
DMN
6.8
6.8
6.79 7 6.79 2,200 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 100 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
7
7
7 7 7 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.6
30.6
30.64 30.64 30.64 1,100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
27.7
27.7
27.66 27.66 27.66 200 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.4
58.4
58 58.60 57.50 16,100 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
40.0
40.0
39.84 40.14 39.74 131,600 1,100 0 0.0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.0
24.0
24.16 24.20 23.88 2,212,000 9,100 344,800 -8.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42
42
41.75 42.30 41.70 401,700 93,400 0 3.9
DQC
10.0
10.0
10.36 10.45 9.98 10,000 0 800 0.0
DRC
12.4
12.4
12.54 12.54 12.30 115,300 0 0 0
DRG
8.4
8.4
8.33 8.43 8.33 300 0 0 0
DRH
2.0
2.0
2.04 2.06 2.01 252,500 0 9,700 0.0
DRI
13.2
13.2
13.06 13.34 13.06 232,300 0 100 0.0
DRL
42.6
42.6
42.60 42.60 42.55 500 0 0 0
DS3
4.8
4.8
4.40 4.80 4.40 2,500 0 0 0
DSC
12.7
12.7
12.95 12.95 12.70 14,000 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.65 23 22.30 459,800 22,100 244,300 -5.0
DSG
7
7
7 7 7 0 0 0 0
DSH
15.1
15.1
15.10 15.80 15.10 64,300 0 0 0
DSN
37.6
37.6
37.15 37.80 37.15 4,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
7.5
7.5
7.50 7.50 7.40 135,800 0 0 0
DTA
3.5
3.5
3.44 3.49 3.33 600 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.7
12.7
12.75 12.92 12.57 64,300 900 200 0.0
DTG
15.5
15.5
15.30 15.50 15.30 12,800 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
11.5
11.5
11.80 11.80 11.40 64,600 200 0 0.0
DTL
11.1
11.1
11.10 11.10 11.10 2,900 0 0 0
DTP
82.1
82.1
82.88 82.88 79.10 2,200 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 300 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7.10 7.10 7 56,000 0 0 0
DVN
20.1
20.1
20.50 20.50 20.03 16,500 0 0 0
DVP
70.0
70.0
69.22 70.30 68.32 66,500 0 500 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.2
12.2
12.18 12.18 12.18 0 0 0 0
DXG
13.2
13.2
13.10 13.30 13.05 3,938,900 19,100 302,500 -3.7
DXL
10
10
10 10 10 0 0 0 0
DXP
13.3
13.3
13.20 13.40 13.20 58,400 0 0 0
DXS
7.6
7.6
7.61 7.67 7.55 1,237,700 59,900 230,300 -1.3
DXV
3.9
3.9
3.88 3.88 3.88 0 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
25.5
25.5
25 25.50 25 500 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.4
21.4
21.30 21.70 21.25 3,547,000 16,300 175,800 -3.4
EIC
21.7
21.7
20.60 21.70 20.60 2,800 0 0 0
EID
20.5
20.5
20.30 20.50 20.30 700 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 100 0 0 0
ELC
15.7
15.7
15.49 15.69 15.29 199,000 10,800 23,600 -0.2
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.1
18.1
17.52 18.08 17.52 1,500 0 0 0
EVE
9.1
9.1
9.11 9.11 9.07 34,900 0 33,700 -0.3
EVF
13.7
13.7
13.40 13.80 13.30 3,924,400 39,400 190,000 -2.1
EVG
5.7
5.7
5.63 5.76 5.63 272,200 0 4,100 0.0
EVS
4.5
4.5
4.50 4.60 4.50 79,400 0 0 0
F88
172
172
163 178 162 475,000 2,100 4,000 -0.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.13 3.20 3.13 47,400 0 3,900 0.0
FCN
12.6
12.6
12.80 12.80 12.55 241,400 2,300 5,900 0.0
FCS
6.2
6.2
6.20 6.20 6.20 100 0 0 0
FDC
21.8
21.8
21.80 21.80 21.80 1,100 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 300 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
20.6
20.6
21.50 21.50 19.50 16,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.4
5.4
5.50 5.59 5.20 231,500 2,000 8,600 0.0
FIT
4.1
4.1
3.88 4.11 3.86 767,400 0 0 0
FMC
34.8
34.8
34.60 34.75 34.60 22,200 1,600 300 0.0
FOC
59.2
59.2
58.43 59.46 58.43 2,400 0 0 0
FOX
80
80
82.50 82.50 80 103,400 0 0 0
FPT
66.3
66.3
65.64 66.73 65.55 5,972,700 1,829,500 886,800 68.5
FRC
25
25
25 25 25 900 0 0 0
FRM
12.6
12.6
12.58 12.58 12.58 0 0 0 0
FRT
121.0
121.0
123.62 123.81 121.05 359,200 123,800 121,400 0.3
FSO
12
12
12 12 12 0 0 0 0
FT1
39.5
39.5
39.52 39.52 39.52 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.2
24.2
24 24.55 23.90 524,900 32,600 97,000 -1.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.1
10.1
10.40 10.40 9.90 135,000 0 0 0
GAS
81.8
81.8
85.52 85.71 81.82 1,357,900 22,300 294,400 -23.4
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.7
18.7
18.90 18.90 18.60 126,600 0 0 0
GDA
12.7
12.7
12.73 12.82 12.64 22,100 0 0 0
GDH
13.2
13.2
12.80 13.30 12.80 29,600 0 0 0
GDT
16.2
16.2
16.14 16.23 16.14 9,100 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
103.6
103.6
101.65 106.58 98.79 1,748,100 139,300 116,900 2.4
GEG
13.4
13.4
13.48 13.52 13.33 277,500 0 32,400 -0.5
GEL
31.5
31.5
31.70 31.70 31.30 1,432,100 0 147,800 -4.6
GER
4
4
4 4 4 0 0 0 0
GEX
32.2
32.2
32.40 32.75 31.60 7,077,500 557,400 736,000 -5.8
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.2
27.2
27.30 27.30 27.20 1,000 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.3
12.3
12.40 12.40 12.20 95,600 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.9
22.9
22.95 22.95 22.95 100 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
4.3
4.3
4.20 4.30 4.10 1,400 0 0 0
GMD
48.9
48.9
48.20 48.87 47.93 360,700 95,400 57,700 2.7
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
16.5
16.5
16.69 16.69 16.50 500 0 0 0
GND
24.4
24.4
24.40 24.40 24.40 500 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 7,300 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 2,300 0 0 0
GSP
10.3
10.3
10.18 10.27 10.14 58,200 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
180.6
180.6
180.60 180.60 180.60 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.1
35.1
35.25 35.70 34.85 2,044,700 5,200 86,600 -2.9
GVT
80.8
80.8
80.75 80.75 80.75 0 0 0 0
H11
25
25
19.20 25.80 19.20 22,500 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.30 15.50 15.30 1,480,000 54,100 83,400 -0.5
HAH
51.8
51.8
52.26 52.55 51.78 234,400 1,800 3,300 -0.1
HAM
43.2
43.2
43.20 43.20 43.20 0 0 0 0
HAN
8
8
8 8 8 200 0 0 0
HAP
7.0
7.0
6.98 6.99 6.95 6,900 0 1,900 0.0
HAR
3.4
3.4
3.36 3.48 3.36 66,400 0 7,100 0.0
HAS
9.1
9.1
9.10 9.10 9.10 400 0 0 0
HAT
28.9
28.9
28.91 28.91 28.91 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10
10
9.99 10.10 9.99 46,900 0 500 0.0
HBC
5
5
5 5 4.90 448,700 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
11.2
11.2
11.25 11.25 11.25 500 0 0 0
HC3
23.2
23.2
23.21 23.21 23.21 0 0 0 0
HCC
21.0
21.0
20.93 21.01 20.93 500 0 0 0
HCD
6.7
6.7
6.60 6.68 6.57 123,600 1,400 28,400 -0.2
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.4
23.4
23.62 23.80 23.19 3,933,400 187,100 383,900 -5.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.2
8.2
8.20 8.40 8.20 5,700 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6
6
6.09 6.09 6 2,000 0 0 0
HDB
20.6
20.6
20.68 20.68 20.52 6,492,100 118,800 377,200 -6.7
HDC
15.3
15.3
15.35 15.48 15.13 609,000 38,100 19,000 0.3
HDG
21.3
21.3
21.27 21.32 21.05 732,700 71,000 317,300 -5.7
HDM
34.3
34.3
34.48 34.48 33.52 900 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
33.5
33.5
33.75 33.75 32.50 6,000 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 900 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
152.1
152.1
152.32 152.32 152.13 700 300 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
67.7
67.7
67.70 67.70 67.70 0 0 0 0
HHG
0.9
0.9
0.70 0.90 0.70 410,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.80 13.85 13.52 526,500 30,800 44,400 -0.2
HHS
11.6
11.6
11.60 11.70 11.40 1,221,500 40,100 22,100 0.2
HHV
11.2
11.2
11.14 11.24 11.14 1,376,800 66,400 2,500 0.7
HID
4.1
4.1
4.13 4.15 4.05 317,600 200 5,900 0.0
HII
5.7
5.7
5.62 5.75 5.62 60,800 0 1,500 0.0
HIO
8
8
8 8 8 5,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
28 29 28 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.3
19.3
19.33 19.33 19.33 4,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.6
10.6
10.36 10.72 10.36 4,900 0 0 0
HLD
15.3
15.3
15.03 15.42 14.93 4,100 600 0 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.5
10.5
10.50 10.50 10.50 3,000 200 0 0.0
HMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
10.4
10.4
10 10.40 9.90 33,200 0 0 0
HMS
33.8
33.8
34.70 34.70 33.60 900 0 0 0
HNA
22.6
22.6
22.60 22.60 22.60 0 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.1
10.1
10.06 10.06 10.06 2,600 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 200 0 0 0
HNG
7.1
7.1
7 7.10 6.90 3,503,100 145,000 0 1.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.8
7.8
7.70 7.90 7.70 576,100 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.80 30,300 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.5
34.5
34.20 34.50 33.60 107,600 0 18,400 -0.6
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 14.20 23,300 0 0 0
HPG
24.1
24.1
24 24.15 23.95 9,668,300 429,600 693,000 -6.3
HPH
13
13
13 13 13 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.5
4.5
4.40 4.53 4.40 353,200 4,200 700 0.0
HQC
2.6
2.6
2.54 2.57 2.53 2,739,200 109,600 39,000 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
45.1
45.1
44.75 45.10 44.75 1,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.45 12.50 12.30 2,535,500 88,700 285,000 -2.4
HSL
4.8
4.8
4.80 4.81 4.74 123,800 0 5,100 0.0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.7
14.7
14.91 14.91 14.55 1,800 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 5,000 0 0 0
HT1
13.4
13.4
13.24 13.43 13.19 87,500 0 500 0.0
HTC
36.0
36.0
35.96 35.96 35.96 0 0 0 0
HTE
3
3
2.90 3 2.90 4,300 0 0 0
HTG
33.7
33.7
33.66 33.75 33.58 5,400 0 0 0
HTI
21.8
21.8
21.62 21.89 21.62 44,400 0 200 0.0
HTL
19.3
19.3
19.33 19.33 19.33 200 0 0 0
HTM
9
9
9.40 9.40 9 6,100 0 0 0
HTN
5.0
5.0
4.99 5.16 4.99 58,300 3,100 1,100 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.6
12.6
12.58 12.58 12.58 600 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 4,500 0 0 0
HU6
3.7
3.7
4.10 4.10 3.70 1,900 0 0 0
HUB
11.2
11.2
11.30 11.30 11.08 13,200 0 100 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.7
15.7
15.90 15.90 15.50 1,222,100 17,800 5,100 0.2
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.40 10.45 10.20 185,700 0 5,600 -0.1
HVN
21.4
21.4
21.60 21.60 21.30 191,900 1,100 7,300 -0.1
HVT
25.8
25.8
25.67 25.76 25.57 16,400 0 0 0
HVX
2.4
2.4
2.40 2.50 2.40 400 0 0 0
HWS
14.1
14.1
14.36 14.36 14.07 1,000 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 200 0 0 0
ICF
2.8
2.8
2.70 2.80 2.70 200 0 0 0
ICG
16
16
15.70 16 15.70 600 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
27.6
27.6
28.09 28.09 27.61 2,800 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 0 0 0 0
IDC
38.0
38.0
38.05 38.92 37.52 1,080,400 40,000 189,500 -6.5
IDI
5.7
5.7
5.78 5.78 5.70 113,600 0 2,900 0.0
IDJ
4.7
4.7
4.70 4.90 4.60 474,600 0 0 0
IDP
277.3
277.3
277.27 277.27 277.27 10,000 0 0 0
IDV
22.7
22.7
22.70 22.70 22.60 1,300 0 100 0.0
IFS
15.5
15.5
15.50 15.50 15.50 200 0 0 0
IJC
9.2
9.2
9.13 9.29 9.13 1,377,500 88,400 49,100 0.4
ILA
6.3
6.3
6.30 6.50 6.10 26,100 0 0 0
ILB
20.1
20.1
20.47 20.47 20.14 4,500 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
26
26
29.80 29.80 26 26,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.4
45.4
45.82 45.82 45.33 5,200 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.6
36.6
36.50 37 36.50 3,700 100 0 0.0
IPA
13.7
13.7
13.30 14.26 13.30 90,500 1,100 400 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
22.6
22.6
22.57 22.66 22.57 1,400 0 0 0
IST
30.3
30.3
30.30 30.30 30.30 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.4
11.4
11.23 11.41 11.18 50,500 0 0 0
ITD
13.6
13.6
13.56 13.64 13.52 26,200 8,000 0 0.1
ITQ
2.6
2.6
2.70 2.70 2.50 183,500 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
IVS
6.9
6.9
6.86 6.86 6.86 2,300 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.7
3.7
3.60 3.75 3.53 240,200 12,300 0 0.0
KBC
30.4
30.4
30.80 30.95 29.95 2,227,600 14,900 445,800 -13.1
KCB
10.3
10.3
10.45 10.63 10.17 6,500 500 0 0.0
KDC
51.2
51.2
50.70 51.40 49.55 506,300 59,200 15,500 2.2
KDH
20.6
20.6
20.55 20.86 20.55 2,087,200 243,200 397,100 -3.5
KDM
20.9
20.9
20.80 20.90 20.70 136,300 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.02 5.04 4.97 2,570,400 202,600 23,500 0.9
KHP
9.2
9.2
9.23 9.23 9.23 8,200 0 0 0
KHS
12.3
12.3
12.09 12.27 12.09 2,000 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 100 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 400 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
KLB
11.0
11.0
10.97 11.20 10.93 230,200 5,700 11,600 -0.1
KMR
2.8
2.8
2.81 2.83 2.79 4,000 0 100 0.0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
38.1
38.1
38 38.15 37 350,400 10,800 3,800 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.2
15.2
15 15.40 15 610,400 300 20,800 -0.3
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
103.1
103.1
94.10 103.10 94.10 687,200 10,500 700 1.0
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 500 0 0 0
KSV
158.4
158.4
156 159.80 156 7,700 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
20.8
20.8
19 20.80 19 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.20 1 64,800 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 400 0 0 0
L12
3.9
3.9
3.95 3.95 3.77 11,100 0 0 0
L14
22.3
22.3
22.30 22.40 22.10 40,700 1,400 1,000 0.0
L18
17.1
17.1
17.52 17.52 16.16 5,200 0 0 0
L35
1.9
1.9
1.90 1.90 1.90 400 0 0 0
L40
32.3
32.3
31.77 32.27 30.91 216,800 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.6
16.6
16.55 16.55 16.55 50,000 0 0 0
LAI
9.7
9.7
9.50 9.67 9.50 300 0 0 0
LAS
14.0
14.0
13.95 14.05 13.86 92,600 0 200 0.0
LAW
28.6
28.6
28.60 28.60 28.60 0 0 0 0
LBE
18.3
18.3
17.93 18.53 17.93 11,100 0 0 0
LBM
29.9
29.9
28.35 29.90 28.35 11,600 8,200 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.44 8.49 8.37 1,156,200 21,200 59,100 -0.3
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.80 2.92 2.80 828,400 46,500 94,600 -0.1
LDP
8.5
8.5
8.60 9.40 8.30 329,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.8
5.8
5.70 5.92 5.52 32,400 0 5,300 0.0
LHC
45.1
45.1
45.50 45.50 45.05 2,100 0 0 0
LHG
25.6
25.6
25.53 25.67 25.53 43,600 10,100 0 0.3
LIC
28.4
28.4
29.90 29.90 28.40 2,400 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 79,500 0 0 0
LIX
29
29
29.35 29.35 28.80 1,800 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
20.3
20.3
20.30 20.30 20.30 100 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.5
13.5
13.46 13.46 13.46 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
51.8
51.8
52 52.40 51.80 620,700 114,600 167,000 -2.7
LPT
6.8
6.8
6.77 6.77 6.77 2,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.3
33.3
33.50 34.60 33.30 48,600 0 0 0
LSS
8.3
8.3
8.16 8.33 8.16 59,900 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
MA1
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MAC
11.6
11.6
11.50 11.60 11.50 4,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 500 0 0 0
MBB
20.1
20.1
20.10 20.14 19.94 5,172,200 1,199,200 599,000 15.1
MBG
2.8
2.8
2.80 2.80 2.70 84,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.0
19.0
18.82 19.29 18.72 2,608,800 258,000 82,700 3.5
MBT
9.6
9.6
8 9.60 8 700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.60 7.60 7.30 20,600 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 5,200 0 0 0
MCH
130.6
130.6
131.84 132.04 129.48 467,500 9,100 10,400 -0.2
MCM
27.9
27.9
27.30 27.90 27.30 3,000 0 0 0
MCO
5.1
5.1
5 5.10 4.80 4,400 0 0 0
MCP
27.5
27.5
27.50 27.50 27.40 6,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.67 8.67 8.67 0 0 0 0
MDF
4.9
4.9
4.70 5 4.70 1,900 0 0 0
MDG
36
36
33.60 36 33.60 1,300 0 0 0
MEC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.4
6.4
6.38 6.38 6.38 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.4
34.4
34.60 34.60 34 3,000 0 0 0
MGC
10.8
10.8
11.58 11.58 10.21 4,500 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.4
9.4
9.10 9.46 8.76 15,500 200 0 0.0
MIC
10.9
10.9
10.90 10.90 10.90 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.57 17.71 17.05 259,000 113,300 9,700 1.9
MKP
26.4
26.4
26.39 26.39 26.39 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MML
30.5
30.5
30.50 30.60 30.20 9,200 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.8
15.8
15.80 16.10 15.50 53,200 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
11.9
11.9
12.46 12.50 11.88 26,544,600 1,013,100 7,024,900 -87.8
MSH
34.4
34.4
34.90 34.90 34.35 25,100 0 10,700 -0.4
MSN
74.7
74.7
74.80 75.20 74.20 2,089,100 125,100 372,200 -18.4
MSR
38.5
38.5
38.78 39.07 38.29 589,500 0 0 0
MST
8.3
8.3
8.20 8.30 8.10 695,100 118,600 10,000 0.9
MTA
12.0
12.0
12.97 12.97 11.98 7,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
14
14
13.90 14 13.90 500 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
16
16
15.60 16 15.60 400 0 0 0
MVC
13.1
13.1
13.14 13.14 12.85 13,300 0 0 0
MVN
60
60
60.50 61 59.20 11,200 0 0 0
MWG
76.9
76.9
74.34 76.86 74.34 3,799,400 958,500 26,200 73.0
MZG
11.4
11.4
11.27 11.45 11.27 264,100 0 0 0
NAB
12.0
12.0
11.70 12 11.70 1,179,200 29,000 36,000 -0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.7
52.7
53.70 53.70 52.60 827,400 36,100 222,000 -9.8
NAG
7.7
7.7
7.56 7.66 7.56 49,100 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 1,200 0 0 0
NAS
32
32
32 32 32 900 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.6
17.6
17.40 17.60 17.35 15,200 0 0 0
NBC
8.0
8.0
7.96 8.05 7.86 44,400 0 0 0
NBE
9.3
9.3
9.20 9.30 9.20 400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 500 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 200 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.1
11.1
11.50 11.50 11.10 12,900 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
83.2
83.2
83.16 83.16 82.61 19,600 0 8,300 -0.8
ND2
33.0
33.0
32.97 32.97 32.97 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.69 9.78 9.60 146,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.8
4.8
4.60 4.80 4.60 200 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 100 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 22,100 0 0 0
NET
58.1
58.1
58.15 58.15 57.97 600 0 500 0.0
NFC
57.1
57.1
57.10 57.10 57.10 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.7
10.7
10.68 10.77 10.64 48,200 0 5,400 -0.1
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHH
10.3
10.3
10.35 10.45 10.10 12,500 0 100 0.0
NHT
11.1
11.1
11 11.15 11 10,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.4
12.4
12.45 12.50 12.36 1,171,400 73,100 21,700 0.7
NLG
26.2
26.2
26.00 26.59 25.95 2,085,300 320,300 439,100 -3.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46.0
46.0
45.48 46.11 45.18 27,000 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
4.9
4.9
4.81 4.88 4.81 3,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NRC
6
6
6 6 5.80 1,049,100 0 80,900 -0.5
NSC
73.0
73.0
73.03 73.03 73.03 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.80 21,700 100 0 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
11.29 11.29 11.29 0 0 0 0
NT2
23.0
23.0
23.10 23.15 22.85 256,700 0 0 0
NTC
140.4
140.4
140.30 141 140 5,000 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NTH
55.1
55.1
55.13 55.13 55.13 0 0 0 0
NTL
16.1
16.1
16 16.15 15.90 156,200 0 0 0
NTP
49.8
49.8
50.50 50.50 49.17 41,200 1,400 1,200 0.0
NTT
10
10
10 10 10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 300 0 0 0
NVB
11.4
11.4
11.40 11.50 11.30 114,400 0 300 0.0
NVL
14.1
14.1
14.04 14.27 13.81 7,995,400 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 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 5,500 0 0 0
OCB
10
10
10.09 10.22 10 1,443,500 0 0 0
OCH
8.3
8.3
9.30 10 8.30 811,100 3,200 0 0.0
ODE
46
46
45.90 46.20 45.90 17,900 0 0 0
OGC
3.3
3.3
3.19 3.39 3.19 1,103,100 0 0 0
OIL
14.5
14.5
14.73 15.02 14.44 1,303,900 0 0 0
ONE
11
11
11 11 11 100 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 19.23 0 0 0 0
ORS
13
13
13.05 13.20 12.95 1,994,200 0 0 0
PAC
20.2
20.2
20.36 20.50 20.05 155,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
24.3
24.3
24.45 25 24 492,900 0 0 0
PAP
26.5
26.5
26 26.50 26 600 0 0 0
PAS
2.8
2.8
2.90 3 2.80 60,200 0 0 0
PAT
64.2
64.2
64.22 64.22 64.22 0 0 0 0
PBC
6
6
6.10 6.10 6 200 0 0 0
PBP
11.1
11.1
11.06 11.06 11.06 500 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19
19
19.45 19.45 18.40 2,826,000 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.7
17.7
17.75 17.75 17.75 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.8
20.8
20.84 20.93 20.75 89,100 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
17.9
17.9
17.76 17.95 17.67 8,000 0 0 0
PDC
5.4
5.4
5.50 5.50 5.40 2,000 0 0 0
PDN
102.6
102.6
103.09 103.09 102.60 1,100 0 0 0
PDR
16.1
16.1
16 16.20 15.80 7,216,600 0 0 0
PDV
9.0
9.0
9.10 9.15 9.03 1,900 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 1,100 0 0 0
PEQ
49.2
49.2
49.20 49.20 49.20 2,000 0 0 0
PET
47.2
47.2
46.95 47.62 46.81 483,400 0 0 0
PFL
2
2
2.10 2.10 2 32,700 0 0 0
PGB
10.3
10.3
10.42 10.42 10.23 57,200 0 0 0
PGC
12.5
12.5
12.33 12.51 12.33 13,500 0 0 0
PGD
22.8
22.8
22.85 22.94 22.75 2,200 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.5
7.5
7.40 7.50 7.40 25,800 0 16,600 -0.1
PGS
48.8
48.8
48.80 48.80 48.80 0 0 0 0
PGT
6.3
6.3
6.10 6.30 6.10 400 0 0 0
PGV
20.9
20.9
20.68 21.26 20.06 1,300 0 0 0
PHC
4.2
4.2
4.31 4.39 4.22 20,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
58.9
58.9
58.90 58.90 58.90 100 0 0 0
PHP
35.8
35.8
35.77 36.16 35.67 60,800 0 0 0
PHR
36.8
36.8
37.34 37.39 36.74 374,100 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 0 0 0 0
PIA
23.7
23.7
23.72 23.72 23.72 0 0 0 0
PIC
14.7
14.7
14.68 14.68 14.68 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PIT
6.8
6.8
6.64 6.80 6.64 2,700 0 0 0
PIV
6.9
6.9
7.10 7.10 6.60 264,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
7.9
7.9
7.86 7.86 7.79 800 0 0 0
PLA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PLC
21.9
21.9
21.80 22 21.50 120,500 500 17,600 -0.4
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.23 4.23 4.16 13,400 0 0 0
PLX
38.4
38.4
39.58 40.06 38.38 2,158,900 0 0 0
PMB
10.1
10.1
10.17 10.26 10.08 6,000 0 0 0
PMC
135.7
135.7
135.67 135.67 135.67 0 0 0 0
PMG
6.6
6.6
6.48 6.57 6.47 3,700 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
34
34
34 34 34 300 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.8
65.8
65.80 66 65 414,900 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 1,800 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
POS
14.9
14.9
15.30 15.30 14.90 2,100 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 600 0 0 0
POV
7
7
7.20 7.20 7 4,200 0 0 0
POW
13.8
13.8
13.80 13.80 13.65 4,991,200 0 0 0
PPC
9.8
9.8
9.80 9.82 9.77 103,200 0 0 0
PPE
12.5
12.5
11.80 12.50 11.80 200 0 0 0
PPH
25.8
25.8
25.71 25.99 25.71 5,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.70 18.70 18.50 600 0 0 0
PPS
9.1
9.1
9.21 9.21 9.12 500 0 0 0
PPT
15.6
15.6
15.60 15.70 15.50 206,800 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 0 0 0 0
PRE
27.1
27.1
26.67 27.07 26.67 5,000 200 0 0.0
PRO
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
PRT
9.2
9.2
8.70 9.20 8.70 300 0 0 0
PSB
5.6
5.6
5.40 5.70 5.40 17,600 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13
13
12.92 13 12.92 2,400 0 0 0
PSE
9.9
9.9
9.98 9.98 9.89 2,100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.80 8.90 8.70 225,500 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 400 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
15.1
15.1
15.10 15.10 15.10 100 0 0 0
PSW
7.4
7.4
7.41 7.41 7.41 2,100 0 0 0
PTB
38.2
38.2
38.31 38.75 38.17 16,900 0 0 0
PTC
6.5
6.5
6.55 6.56 6.50 5,900 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.7
26.7
25.20 26.70 25.20 1,800 0 0 0
PTL
2.7
2.7
2.58 2.65 2.50 122,500 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.7
8.7
8.52 8.70 8.52 4,300 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.7
5.7
5.60 5.70 5.60 3,300 0 0 0
PTX
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PV2
2
2
1.90 2 1.90 12,100 0 0 0
PVB
26.1
26.1
26.50 26.50 26.10 52,400 0 0 0
PVC
14.6
14.6
15 15 14.60 500,000 0 0 0
PVD
18.0
18.0
18.30 18.48 17.97 1,211,400 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 60,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.3
68.3
68.88 69.49 68.26 4,600 0 2,000 -0.2
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
19.5
19.5
19.30 19.50 19.30 400 0 0 0
PVO
6.5
6.5
6.60 6.60 6.50 2,900 0 0 0
PVP
16.6
16.6
16.79 16.98 16.42 277,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.2
32.2
32.50 32.83 32.17 914,700 9,400 69,000 -2.3
PVT
20.1
20.1
20.41 20.41 20 2,027,200 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.3
6.3
6 6.30 6 300 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.8
12.8
12.80 12.90 12.80 29,800 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
12.9
12.9
12.75 12.90 12.65 72,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5
5
5 5 5 100 0 0 0
QNP
30.4
30.4
30.39 30.39 30.39 0 0 0 0
QNS
46.6
46.6
46.48 46.68 46.09 35,900 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 100 0 0 0
QPH
30.8
30.8
38.80 38.80 30.80 800 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
30.90 30.90 29.14 45,300 0 0 0
QTP
12
12
12 12.10 11.90 166,900 0 0 0
RAL
83.2
83.2
82.06 83.23 81.77 3,500 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCL
11.0
11.0
10.88 10.98 10.88 3,000 0 0 0
REE
51.2
51.2
52.70 53.10 51.20 1,109,400 0 0 0
RGG
35.4
35.4
35.40 35.40 35.40 0 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
26.7
26.7
26.72 26.82 26.72 10,300 0 0 0
RYG
9.1
9.1
9.15 9.29 8.92 80,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.20 9.30 9.20 54,700 0 0 0
SAB
44.2
44.2
43.83 44.21 43.79 416,200 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 700 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.31 6.31 6.13 48,800 0 0 0
SAS
31.0
31.0
30.27 30.98 30.27 3,400 0 0 0
SAV
14.8
14.8
15 15 14.76 6,700 0 0 0
SB1
6.5
6.5
6.71 6.71 6.53 1,300 0 0 0
SBA
27.3
27.3
26.50 27.35 26.50 2,800 0 0 0
SBB
18.8
18.8
18.31 18.81 18.31 4,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.6
10.6
10.54 10.67 10.42 169,600 0 0 0
SBH
40.1
40.1
40.10 40.10 38.50 4,400 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 100 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 767,700 0 0 0
SBT
20.3
20.3
20.35 20.35 20 705,900 0 0 0
SBV
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
65.5
65.5
64.70 65.50 64.60 27,600 0 0 0
SCI
11.9
11.9
12 12.10 11.90 18,600 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.70 22,400 0 0 0
SCL
17.0
17.0
17.52 17.52 17.01 9,400 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.4
5.4
5.39 5.41 5.32 1,724,500 0 0 0
SCS
48.5
48.5
48.47 48.47 48.19 65,100 0 0 0
SD2
6
6
6 6 6 800 0 0 0
SD3
9
9
9 9 9 1,500 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.6
6.6
6.53 6.62 6.53 1,200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 1,300 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 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 0.70 0 0 0 0
SDU
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SDV
30.2
30.2
32.50 32.50 30.18 2,000 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
41.3
41.3
41.30 41.30 41.30 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 100 0 0 0
SED
16.0
16.0
16.17 16.17 15.53 2,300 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 0 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 100 0 100 0.0
SGB
11.8
11.8
11.80 11.80 11.80 13,800 0 0 0
SGC
108.6
108.6
108.59 108.59 108.59 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.8
21.8
20.35 21.77 20.35 200 0 100 0.0
SGI
10.3
10.3
10.33 10.33 10.33 100 0 0 0
SGN
53.4
53.4
53.90 53.90 53 2,000 0 0 0
SGP
23.1
23.1
23.20 23.20 22.50 16,500 0 0 0
SGR
11.9
11.9
11.92 11.92 11.75 20,500 0 0 0
SGS
12.7
12.7
12.47 12.66 12.38 2,000 0 0 0
SGT
15
15
15 15 15 500 0 0 0
SHA
4
4
4.05 4.05 3.94 12,600 0 0 0
SHB
13.8
13.8
13.70 13.80 13.60 43,742,100 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.2
6.2
6.30 6.30 6.20 400 0 0 0
SHI
14.1
14.1
14.05 14.10 14 795,500 0 0 0
SHN
3.3
3.3
3.50 3.50 3.30 9,700 0 0 0
SHP
32.5
32.5
32.07 32.54 32.07 8,200 0 0 0
SHS
17.5
17.5
17.29 17.86 17.19 11,885,500 121,500 481,100 -6.6
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SIP
51.6
51.6
52 52.20 50.90 183,600 0 0 0
SIV
39
39
39 39 39 13,700 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 28,200 0 0 0
SJE
13.6
13.6
13.60 13.70 13.60 15,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23
23
23 23 23 100 0 0 0
SJM
8
8
8 8 8 100 0 0 0
SJS
51.1
51.1
51.10 51.90 50.70 4,700 0 0 0
SKG
8.8
8.8
8.79 8.79 8.68 34,100 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SKN
8
8
8 8 8 300 0 0 0
SKV
24.4
24.4
24.42 24.42 24.05 800 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150.8
150.8
150 150.90 150 1,500 0 0 0
SMA
9.7
9.7
9.72 9.72 9.72 100 0 0 0
SMB
38.6
38.6
38.50 38.60 38.40 5,500 0 0 0
SMC
11.2
11.2
11.20 11.40 11.15 213,200 0 0 0
SMN
8.3
8.3
8.40 8.40 8.30 200 0 0 0
SMT
9
9
9.20 10 9 24,400 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
27.4
27.4
27.56 27.56 27.37 2,100 0 0 0
SP2
21
21
21 21 21 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 100 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 700 0 0 0
SRC
40.1
40.1
40.48 40.48 40.10 3,300 0 0 0
SRF
7.1
7.1
7.13 7.23 6.90 28,000 0 0 0
SSB
14.2
14.2
14 14.25 13.95 2,871,800 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 100 0 0 0
SSG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 0 0 0 0
SSI
21.9
21.9
21.98 22.34 21.86 11,686,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
2.98 3.16 2.95 458,600 0 0 0
STB
67
67
68.40 69.60 67 5,044,700 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
STD
6.4
6.4
6.50 6.50 6.40 6,000 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.3
21.3
21.40 21.40 21.10 190,600 0 0 0
STK
10.6
10.6
10.64 10.68 10.59 10,900 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.0
16.0
15.99 15.99 15.99 0 0 0 0
SVD
4.3
4.3
4.51 4.70 4.26 25,400 0 0 0
SVG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 2 115,300 0 0 0
SVT
9.4
9.4
9.49 9.49 9.40 1,800 0 0 0
SWC
24.9
24.9
24.30 24.90 24.30 2,100 0 0 0
SZB
37.7
37.7
37.93 37.93 37.66 1,300 0 0 0
SZC
22.3
22.3
21.82 22.58 21.82 771,700 0 0 0
SZE
7.5
7.5
7.80 7.80 7.51 400 0 0 0
SZG
34.0
34.0
33.95 33.95 33.95 0 0 0 0
SZL
28.1
28.1
27.78 28.40 27.78 8,700 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TA9
10.1
10.1
10.08 10.08 10.00 1,200 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TAL
30.5
30.5
30.75 31.35 30.50 78,700 0 0 0
TAR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.4
33.4
31.90 33.35 31.90 200 0 0 0
TBD
127.9
127.9
127.94 127.94 127.94 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.4
32.4
32.85 32.95 32.35 5,957,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.1
14.1
13.86 14.09 13.73 3,285,600 0 0 0
TCI
11.6
11.6
11.45 11.55 11.40 211,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.6
30.6
30.65 30.85 30.60 4,000 0 0 0
TCM
20.9
20.9
20.65 20.95 20.60 909,300 0 0 0
TCO
13.2
13.2
14.40 14.40 13.15 250,800 0 0 0
TCR
2.3
2.3
2.37 2.40 2.31 3,100 0 0 0
TCT
18
18
18.10 18.10 17.50 15,400 0 0 0
TCW
29.4
29.4
29.71 29.80 29.43 4,000 0 0 0
TCX
41.5
41.5
41.90 41.95 41.25 1,066,600 0 0 0
TD6
6.9
6.9
7 7 6.90 16,000 0 0 0
TDB
39.5
39.5
39.15 39.54 39.15 11,300 0 0 0
TDC
9.7
9.7
9.87 9.87 9.73 13,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.46 2.47 2.43 133,700 0 0 0
TDH
3.7
3.7
3.71 3.83 3.71 41,500 0 0 0
TDM
58.8
58.8
56.27 58.80 55.40 1,200 0 0 0
TDP
26
26
26 26.18 26 125,900 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.62 27,100 0 0 0
TDW
46.2
46.2
47.61 47.61 46.15 200 0 0 0
TED
59.3
59.3
72.35 72.35 59.29 1,500 0 0 0
TEG
6.1
6.1
6.34 6.34 6.11 18,600 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
46.5
46.5
46.49 46.49 46.49 0 0 0 0
TGP
6.8
6.8
6.50 7 5.20 41,200 0 0 0
TH1
5.5
5.5
5.60 5.60 5.50 600 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
134.4
134.4
134.40 134.40 134.40 3,800 0 100 0.0
THG
37.0
37.0
37.00 37.13 36.74 22,200 0 0 0
THM
8.9
8.9
7.50 8.90 7.50 300 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.11 8.20 8.11 7,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.0
16.0
15.49 15.97 15.49 400 0 0 0
TID
18.9
18.9
19.18 19.18 18.80 21,400 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.70 6.80 6.50 581,500 0 0 0
TIN
130.8
130.8
125 134.90 124.50 7,900 0 0 0
TIP
16.9
16.9
16.90 16.95 16.90 6,700 0 0 0
TIS
4.8
4.8
4.70 4.80 4.70 1,300 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
10.80 10.80 10.70 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.48 11.39 400 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.5
8.5
8.50 8.52 8.48 168,700 0 0 0
TLG
48.0
48.0
48.39 48.39 47.76 34,500 0 0 0
TLH
4.5
4.5
4.50 4.63 4.44 129,200 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
52.8
52.8
52.80 52.80 52.80 0 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.8
44.8
44.75 44.75 44.27 900 0 0 0
TMS
36.9
36.9
35.78 36.89 35.78 6,000 0 0 0
TMT
12.0
12.0
11.80 11.95 11.80 1,200 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.5
12.5
12.46 12.46 12.46 700 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
30.2
30.2
28.71 30.28 28.71 700 0 0 0
TNG
17.9
17.9
17.76 18.13 17.76 270,400 14,000 52,500 -0.7
TNH
9.6
9.6
9.47 9.60 9.47 88,600 0 0 0
TNI
4.8
4.8
4.98 4.98 4.77 5,000 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
10
10
9.20 10.40 9.20 41,000 0 0 0
TNW
12.8
12.8
13.95 13.95 12.83 2,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
178.0
178.0
178.19 179.07 175.16 30,200 0 0 0
TOT
14.4
14.4
14.44 14.44 14.44 600 0 0 0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
13.2
13.2
13.43 13.47 13.18 7,151,500 0 0 0
TPC
7.7
7.7
7.26 7.70 7.26 500 0 0 0
TPP
10
10
9.90 10 9.90 600 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 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
39.4
39.4
38.95 39.44 38.95 7,800 0 0 0
TRC
18.3
18.3
18.09 18.38 18.02 11,400 0 0 0
TRS
27.3
27.3
27.28 27.28 27.28 1,100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.8
12.8
12.50 12.80 12.50 3,600 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TSA
15.2
15.2
15.30 15.30 15.10 103,300 0 0 0
TSB
23.8
23.8
23.50 23.80 23.50 2,600 0 0 0
TSC
2.4
2.4
2.20 2.35 2.20 495,900 0 0 0
TSD
3.1
3.1
3.50 3.90 3.10 28,200 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
33.3
33.3
38.62 38.62 33.34 3,500 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.6
7.6
7.48 7.57 7.48 8,100 0 0 0
TTA
10.5
10.5
10.25 10.50 10.20 1,439,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
8.30 9 8.10 8,800 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.4
2.4
2.27 2.42 2.27 2,184,500 0 0 0
TTG
14.6
14.6
12.80 14.60 12.80 94,600 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 47,300 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
TTN
13.6
13.6
13.62 13.99 13.62 10,800 0 0 0
TTS
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
21.0
21.0
21.33 21.33 20.77 142,000 0 0 0
TV2
28.8
28.8
29.25 29.45 28.80 221,300 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
12.8
12.8
12.80 13 12.80 3,600 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.4
7.4
7.35 7.39 7.35 2,100 0 0 0
TVC
8.8
8.8
8.80 8.80 8.60 171,500 3,500 0 0.0
TVD
9.4
9.4
9.39 9.39 9.21 80,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.0
11.0
10.93 11.22 10.64 733,800 0 0 0
TVS
12.2
12.2
12.24 12.29 12.01 69,900 0 0 0
TVT
15.3
15.3
15.29 15.34 15.29 3,500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
17.0
17.0
17.03 17.03 16.94 5,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.90 3 2.90 300 0 0 0
UDJ
6.7
6.7
6.79 6.79 6.69 200 0 0 0
UDL
21.0
21.0
20.99 20.99 20.99 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64 64 64 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.60 8 7.30 3,945,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
11.3
11.3
11.26 11.26 11.26 2,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.5
10.5
10.45 10.60 10.40 436,600 0 0 0
VAF
22.1
22.1
22.14 22.14 22.14 0 0 0 0
VAV
32.8
32.8
32.84 32.84 32.84 100 0 0 0
VBB
11.9
11.9
11.82 12.09 11.82 72,500 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.7
5.7
5.20 5.80 5.20 4,800 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.2
4.2
4.30 4.30 4.20 9,800 0 1,100 0.0
VC3
24.2
24.2
24 24.19 23.91 1,086,200 6,500 21,000 -0.4
VC6
17.8
17.8
17.85 19.34 17.85 1,300 500 0 0.0
VC7
8.4
8.4
8.20 8.40 8.20 35,200 0 500 0.0
VC9
4.9
4.9
4.50 4.90 4.50 45,400 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCB
61.7
61.7
61.79 62.28 61.19 2,924,300 0 0 0
VCC
8.6
8.6
8.64 8.73 8.64 7,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.9
313.9
303 313.90 303 1,100 0 0 0
VCG
17.9
17.9
17.90 18.08 17.86 1,677,600 0 0 0
VCI
24.7
24.7
24.70 25.10 24.65 3,912,900 0 0 0
VCK
32.7
32.7
32.70 33.10 32.60 2,214,300 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.9
23.9
23.90 24.30 23.80 21,500 0 0 0
VCR
36
36
36 36 36 0 0 0 0
VCS
36.9
36.9
36.31 36.88 36.22 22,500 0 500 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
41.0
41.0
40.98 40.98 40.98 100 0 0 0
VDS
13.8
13.8
13.65 14 13.65 285,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
34.8
34.8
35 35.20 34.70 163,700 0 0 0
VEC
22.6
22.6
22 22.60 22 2,100 0 0 0
VEF
93.3
93.3
91.30 93.30 90.40 10,200 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14
14
14.50 14.50 14 400 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.7
46.7
46.10 47.80 46.10 11,500 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
12
12
11.90 12.10 11.70 1,263,600 477,800 51,600 5.1
VGC
40.3
40.3
40.17 40.97 40.07 300,400 0 0 0
VGG
40
40
42.30 42.30 40 2,000 0 0 0
VGI
88.5
88.5
89.46 90.61 88.21 345,300 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.4
26.4
26.40 26.40 26.30 9,000 0 0 0
VGR
69.5
69.5
69.46 69.46 69.46 100 0 0 0
VGS
22.4
22.4
21.80 22.60 21.20 164,200 100 1,100 0.0
VGT
11.4
11.4
11.41 11.51 11.31 324,600 0 0 0
VGV
43.3
43.3
43.30 43.30 43.30 100 0 0 0
VHC
58.3
58.3
59 59 58.30 100,600 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 40,300 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 100 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 356,200 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
73.2
73.2
75.59 76.07 72.37 4,638,800 0 0 0
VIB
14.7
14.7
14.75 14.84 14.61 5,955,400 0 0 0
VIC
204.9
204.9
211.40 212.50 204.50 2,098,200 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
VIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VIF
15.3
15.3
15.22 15.32 15.03 7,200 0 0 0
VIG
4.4
4.4
4.30 4.40 4.30 8,500 0 0 0
VIM
9.2
9.2
9.26 9.26 9.17 1,100 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 700 0 0 0
VIP
10.4
10.4
10.40 10.45 10.36 129,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.4
23.4
23.44 23.44 23.44 0 0 0 0
VIW
23.4
23.4
23.30 23.90 22.70 268,400 0 0 0
VIX
17.0
17.0
16.86 17.33 16.76 36,602,100 0 0 0
VJC
131.5
131.5
132.23 132.69 130.46 881,400 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VLB
46.9
46.9
45.69 47.80 45.69 105,600 0 0 0
VLC
13
13
13.10 13.10 12.90 54,900 0 0 0
VLG
7.7
7.7
7.74 7.74 7.74 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.5
15.5
15.10 15.50 15.10 5,000 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.10 4 400 0 0 0
VMD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.7
15.7
15.74 15.74 15.74 200 0 0 0
VNB
14.4
14.4
14.40 14.40 14.40 2,100 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 1,500 0 0 0
VND
17.6
17.6
16.80 18 16.80 19,756,500 0 0 0
VNE
3.1
3.1
3.55 3.55 3.09 4,972,100 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 100 0 0 0
VNG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VNM
57.2
57.2
57.32 57.42 56.93 2,259,500 0 0 0
VNP
17.1
17.1
14.84 18.19 14.84 47,300 0 0 0
VNR
18.4
18.4
18.29 18.47 18.10 48,500 6,400 26,400 -0.4
VNS
7.9
7.9
7.70 7.89 7.70 7,900 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
321
321
320.40 325 311 2,900 0 0 0
VOS
11.5
11.5
11.61 11.65 11.47 242,300 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.3
26.3
26.31 26.51 26.27 7,009,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.7
22.7
22.95 23.36 22.58 15,500 0 0 0
VPG
3.1
3.1
3.16 3.22 3.14 187,000 0 0 0
VPH
3.8
3.8
3.77 3.80 3.72 21,600 0 0 0
VPI
57.2
57.2
56.64 57.36 56.27 1,390,000 0 0 0
VPL
92.2
92.2
93.60 94 91.90 536,800 0 0 0
VPR
6.7
6.7
7.09 7.09 6.74 1,100 0 0 0
VPS
8.1
8.1
8.16 8.19 8.15 3,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.4
27.4
27.50 27.60 27.35 339,400 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.5
12.5
12.40 12.50 12.35 11,500 0 0 0
VRE
30.1
30.1
31.10 31.10 30.03 3,426,500 0 0 0
VRG
15.2
15.2
15.20 15.20 15.11 300 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSC
19.9
19.9
20.20 20.30 19.85 1,345,800 0 0 0
VSE
7.7
7.7
8.56 8.56 7.69 1,000 0 0 0
VSF
25.9
25.9
26 26 25.70 14,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.31 1,200 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
14.7
14.7
13.60 14.70 13.50 4,000 0 0 0
VSN
13.3
13.3
13.39 13.39 13.29 300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.2
12.2
12.72 12.72 12.21 500 0 0 0
VTC
12.2
12.2
12.64 12.64 12.24 13,900 0 0 0
VTD
5
5
5 5.10 4.80 390,500 0 0 0
VTE
7.0
7.0
6.98 6.98 6.98 100 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 1,100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
38.2
38.2
38.96 39.11 38.22 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.19 11.19 11.05 125,800 0 0 0
VTP
55.6
55.6
55.39 56.24 55.39 169,100 0 0 0
VTQ
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VTR
10
10
10 10.30 10 5,200 0 0 0
VTV
13.9
13.9
14.10 14.10 13.90 111,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.60 20.60 20.30 892,800 7,300 0 0.1
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.9
69.9
69.52 70.73 68.91 76,800 0 0 0
VW3
10.5
10.5
10.50 10.50 10.40 8,700 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
307
307
291.10 307 291 300 0 0 0
WSB
53.5
53.5
53.50 53.50 53.50 100 0 0 0
WSS
6.6
6.6
6.70 6.80 6.50 17,700 300 800 0.0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 0 0 0 0
X26
15
15
15 15 15 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
11.9
11.9
11.93 11.93 11.93 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10
10
10 10 10 115,600 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 800 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
YBM
10.2
10.2
10.35 10.35 10.20 2,600 0 0 0
YEG
8.8
8.8
9 9.02 8.80 798,200 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
305.2
305.2
305.11 305.66 304.31 43,512,380 2,983,750 1,183,781 22.2
125.8
125.8
125.31 125.95 125.26 20,033,127 509,350 317,244 -7.8
1,989.7
1,989.7
2,001.23 2,007.43 1,982.83 181,237,800 13,015,684 25,050,468 -352.8
1,844.5
1,844.5
1,867.26 1,871.09 1,836.21 477,008,200 27,101,238 51,265,506 -647.0

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