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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/06/2026

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 12/06/2026

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
28.55 28.55 28.55 500 0 0 0
AAA
7.0
7.0
6.81 7.13 6.81 2,401,200 299,700 12,100 2.1
AAH
2.9
2.9
2.90 3 2.80 114,700 0 0 0
AAM
6.5
6.5
6.52 6.52 6.52 0 0 0 0
AAN
22.4
22.4
22.40 22.45 22.20 276,800 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 238,300 0 0 0
AAT
2.8
2.8
2.81 2.82 2.77 14,800 0 0 0
AAV
6.8
6.8
7.20 7.40 6.60 1,031,900 0 0 0
ABB
14.5
14.5
14.78 14.78 14.52 1,060,500 1,500 0 0.0
ABC
10.2
10.2
10.40 10.40 10.20 1,900 0 0 0
ABI
19.3
19.3
19.20 19.40 19.20 24,500 0 16,000 -0.3
ABR
11.8
11.8
11.78 11.78 11.78 0 0 0 0
ABS
2.9
2.9
2.93 2.99 2.90 31,500 0 0 0
ABT
55.3
55.3
56 56 55.30 300 0 0 0
ABW
11.3
11.3
11.40 11.50 11.30 157,500 0 0 0
ACB
22.8
22.8
23.00 23.35 22.83 61,171,200 9,384,300 7,526,900 49.9
ACC
12.6
12.6
13 13 12.15 29,300 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 0 0 0 0
ACG
33.5
33.5
33 33.50 32.70 3,100 0 300 0.0
ACL
11.8
11.8
12.45 12.55 11.80 10,500 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 315,200 0 0 0
ACS
5.4
5.4
5.40 5.40 5.40 9,000 0 0 0
ACV
43.5
43.5
43.40 43.70 43.30 354,200 200 1,200 0.0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.44 8.44 8.44 0 0 0 0
ADP
22.8
22.8
22.80 22.80 22.40 3,300 0 0 0
ADS
8.2
8.2
8.27 8.27 8.17 57,600 0 0 0
AFX
10.4
10.4
10.35 10.45 10.25 75,800 0 0 0
AG1
10.5
10.5
10.50 10.50 10.40 33,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
AGG
11.5
11.5
10.64 11.45 10.59 1,356,200 306,700 15,600 3.6
AGM
2.5
2.5
2.80 2.80 2.50 340,300 0 0 0
AGP
36.2
36.2
34.30 38 34.30 6,000 0 0 0
AGR
13.2
13.2
13.25 13.30 13.16 185,700 400 30,900 -0.4
AGX
193.7
193.7
195.84 195.84 193.69 1,100 0 0 0
AIC
8.5
8.5
8.20 9.20 8.20 600 0 0 0
AIG
44.4
44.4
44.01 44.96 44.01 72,200 11,900 0 0.6
ALC
22.9
22.9
22.90 23.20 22.90 7,100 0 0 0
ALT
12.7
12.7
14.99 14.99 12.66 200 0 0 0
ALV
7
7
6.90 7 6.90 5,900 0 0 0
AMC
11.2
11.2
11.19 11.19 10.82 5,000 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
AMS
9.1
9.1
8.73 9.21 8.73 7,400 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 311,400 0 0 0
ANT
25.8
25.8
25.95 25.95 25.10 500 0 0 0
ANV
20.4
20.4
20.60 20.85 20.40 379,500 0 93,200 -1.9
APC
5.9
5.9
5.50 5.90 5.50 1,200 0 0 0
APF
45.9
45.9
45.90 46 45.70 19,700 0 0 0
APG
5.2
5.2
5.17 5.17 5.17 381,700 0 0 0
APH
5.6
5.6
5.58 5.76 5.56 215,100 0 0 0
API
6.3
6.3
6.50 6.90 6.30 339,100 1,200 0 0.0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.50 4.50 4.20 700 0 0 0
APS
6.7
6.7
6.90 6.90 6.70 363,800 0 4,200 0.0
APT
2
2
2.20 2.20 2 1,700 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.60 16.80 16.15 800 0 0 0
ASM
5.8
5.8
5.83 5.88 5.81 258,100 10,200 1,800 0.0
ASP
7.4
7.4
7.30 7.60 7.30 50,100 0 0 0
AST
59.3
59.3
59.25 59.25 59.25 300 0 0 0
ATA
0.5
0.5
0.40 0.50 0.40 20,500 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 3,300 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41.4
41.4
41.41 41.41 41.41 0 0 0 0
AVG
9.1
9.1
9.10 9.50 9 77,100 0 0 0
BAB
10.6
10.6
10.51 10.60 10.51 14,200 0 0 0
BAF
31.9
31.9
31.64 31.91 31.36 3,207,700 211,000 6,600 7.1
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 100 0 0 0
BBH
8.7
8.7
8.65 8.65 8.65 100 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
10.6
10.6
11.39 11.48 10.56 5,100 0 0 0
BBT
12.7
12.7
12.66 12.66 11.99 17,300 0 0 0
BCA
20.1
20.1
19.60 20.10 19.60 12,700 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 11,000 0 0 0
BCE
8.6
8.6
8.60 8.60 8.50 6,500 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
52.6
52.6
53.30 53.60 52.60 281,700 3,900 103,500 -5.3
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.0
32.0
32.43 32.43 31.99 3,600 0 0 0
BDT
9.2
9.2
8.80 9.40 8.80 183,800 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 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
52.8
52.8
52.96 52.96 52.40 23,800 0 2,500 -0.1
BGE
3.2
3.2
3.30 3.30 3.10 425,500 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 100 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
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.1
28.1
28.13 28.13 28.13 1,000 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.3
23.3
23.24 23.33 23.14 24,500 22,300 0 0.5
BID
38.0
38.0
38.67 38.77 37.98 3,430,300 48,400 277,100 -9.5
BIG
5.1
5.1
5.10 5.20 5 206,000 100 1,000 0.0
BIO
11.3
11.3
12.42 12.42 11.22 4,200 0 0 0
BKC
15.9
15.9
16.24 16.24 15.85 13,300 0 0 0
BKG
2.6
2.6
2.70 2.70 2.53 79,000 0 0 0
BLF
2.6
2.6
2.70 2.70 2.60 200 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 1,100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20
20
20 20 20 900 0 0 0
BMC
12.3
12.3
12.25 12.40 12.25 13,800 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.94 13.99 13.85 62,900 200 10,300 -0.1
BMJ
10.4
10.4
10.10 10.50 10 1,900 0 100 0.0
BMK
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BMP
135
135
135.30 138 135 81,900 11,300 23,300 -1.6
BMS
14.0
14.0
13.93 14.12 13.93 111,700 0 1,600 0.0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.6
5.6
5.40 5.80 5.40 82,700 400 0 0.0
BNW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BOT
1.7
1.7
1.80 1.90 1.70 472,300 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 3.70 300 0 0 0
BQP
15.5
15.5
16 16 15.50 800 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 200 0 0 0
BSA
20.2
20.2
20.20 20.30 20 2,600 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
15.7
15.7
15.70 15.70 15.70 2,400 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
30.3
30.3
30.59 30.82 30 238,500 28,000 500 0.9
BSL
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
27.8
27.8
27.69 28.28 27.44 6,629,500 148,500 134,600 0.4
BT1
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.9
19.9
20.09 20.09 19.90 2,200 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BTP
7.8
7.8
7.75 7.79 7.75 3,400 0 0 0
BTS
5.1
5.1
5 5.10 5 1,200 0 0 0
BTT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 2,900 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVB
12.9
12.9
12.60 13.30 12.60 5,143,400 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 2,100 0 0 0
BVH
65.6
65.6
67.10 67.50 65.60 261,300 25,900 25,900 0.0
BVL
14
14
13.30 14 12.70 800 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.1
25.1
25.40 25.40 25.10 86,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.6
42.6
43.05 43.35 41.10 185,400 200 143,400 -6.3
BWS
33.0
33.0
33.00 33.00 33.00 600 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 300 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
18.7
18.7
19.96 19.96 18.59 97,700 0 0 0
C47
9.3
9.3
9.46 9.46 9.31 2,600 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 150,000 0 0 0
C69
16.8
16.8
17 17.50 16.60 531,100 2,400 33,400 -0.5
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 200 0 0 0
CAG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CAN
22
22
22 22 22 100 100 100 0
CAP
46.7
46.7
46.70 47.30 46.20 60,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.4
14.4
14.30 14.50 14.20 73,600 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24
24
24 24 24 4,800 0 0 0
CC1
32.4
32.4
32.38 32.48 32.38 2,200 0 0 0
CCA
11.2
11.2
11.19 11.19 11.19 100 0 0 0
CCC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.0
4.0
4 4.02 3.97 28,800 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
13.33 14 13.33 400 0 0 0
CCS
8.4
8.4
10.20 10.20 8.10 9,300 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.40 19 18.15 88,200 0 7,300 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.9
27.9
27.71 28.01 27.23 8,400 100 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 26,000 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 100 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 8,800 0 0 0
CEO
15.1
15.1
15.20 15.40 15 2,827,200 100 358,500 -5.4
CET
5.7
5.7
5.70 5.70 5.70 700 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.2
3.2
3.10 3.40 3.10 1,400 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.7
25.7
25.73 25.97 25.64 5,400 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 2,000 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 800 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CIG
6.3
6.3
6.52 6.53 6.05 449,900 0 0 0
CII
17.4
17.4
17.40 17.90 17.15 15,242,500 1,202,400 227,000 16.9
CIP
2
2
1.90 2 1.90 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.8
53.8
53.89 53.89 53.65 3,000 0 0 0
CKD
25.6
25.6
25.60 25.60 25.60 0 0 0 0
CKG
7
7
7.05 7.05 6.98 34,000 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
48.7
48.7
47.25 48.68 47.25 2,700 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CLI
25.9
25.9
26 26.10 25.70 27,200 0 0 0
CLL
27.4
27.4
27.18 27.45 27.18 5,200 0 0 0
CLM
54.8
54.8
54.75 54.75 54.75 9,500 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.8
13.8
13.74 13.83 13.74 28,700 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.2
18.2
18.31 18.31 18.22 600 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.2
27.2
27.60 27.60 27.10 144,900 1,500 4,300 -0.1
CMI
0.7
0.7
0.60 0.70 0.60 30,400 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
27.5
27.5
28.60 28.60 27.40 10,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.30 7.50 7.20 116,300 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.6
5.6
5.53 5.58 5.52 59,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
30.01 30.20 30.01 400 200 0 0.0
CNG
22
22
22 22.20 22 10,700 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.5
15.5
15.60 15.90 15.20 2,300 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
30.6
30.6
30.33 30.62 30.13 37,400 0 0 0
CQT
6.4
6.4
6.60 6.60 6.41 3,300 0 0 0
CRC
6.2
6.2
6.22 6.34 6.17 374,900 0 60,700 -0.4
CRE
7.5
7.5
7.50 7.60 7.41 293,400 300 2,400 0.0
CRV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CSC
12.2
12.2
12.27 12.27 11.91 54,300 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
12.0
12.0
12 12.10 11.90 8,400 3,600 0 0.0
CST
11.7
11.7
11.80 11.80 11.60 13,700 0 0 0
CSV
23.9
23.9
24.15 24.15 23.90 97,500 3,000 0 0.1
CT3
6
6
6 6 6 6,500 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 0 0 0 0
CTD
70.8
70.8
71.60 71.90 70.70 514,900 46,600 3,000 3.1
CTF
17.7
17.7
17.70 17.70 17.50 253,900 200 4,600 -0.1
CTG
32.9
32.9
33.04 33.14 32.89 4,908,900 1,333,300 1,165,900 5.6
CTI
18.2
18.2
18.18 18.32 18.09 346,800 1,400 0 0.0
CTP
7.4
7.4
7.60 7.60 7.40 57,600 0 0 0
CTR
77.0
77.0
77.63 77.81 76.58 159,200 5,900 19,100 -1.2
CTS
21.5
21.5
22 22 21.40 605,100 1,000 157,500 -3.4
CTT
16.8
16.8
18.67 18.67 16.80 200 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 300 0 0 0
CTX
5.9
5.9
6.20 6.20 5.90 45,500 0 0 0
CVN
1
1
1.10 1.10 1 126,800 0 0 0
CVT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.0
11.0
10.98 10.98 10.98 0 0 0 0
D2D
26.8
26.8
27.01 27.09 26.84 8,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.1
15.1
15.20 15.20 15.10 2,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.42 3.59 3.42 167,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.4
8.4
8.45 8.45 8.35 300 0 0 0
DBC
18.5
18.5
18.65 18.65 18.40 1,242,000 122,200 4,900 2.2
DBD
48.5
48.5
47.38 48.48 47.28 53,300 30,800 10,000 1.1
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.25 0 0 0 0
DC1
6
6
5.93 6 5.93 8,100 0 0 0
DC2
7.3
7.3
6.60 7.30 6.60 300 0 0 0
DC4
7.5
7.5
7.50 7.50 7.45 23,800 0 0 0
DCF
25
25
25 25 25 400 0 0 0
DCG
20.5
20.5
20.46 20.46 20.46 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.7
37.7
38 38 36.65 260,200 0 0 0
DCM
36.1
36.1
35.83 36.12 35.45 1,880,800 107,300 307,600 -7.5
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.60 239,900 0 0 0
DCT
0.7
0.7
0.60 0.70 0.50 59,900 0 0 0
DCV
154
154
130 154 130 300 0 0 0
DDB
8.8
8.8
9.10 9.30 8.80 26,000 0 0 0
DDG
0.7
0.7
0.60 0.70 0.50 4,659,100 6,800 0 0.0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 100 0 0 0
DDN
8
8
8 8 8 0 0 0 0
DDV
24.1
24.1
24.01 24.29 23.91 169,700 0 0 0
DFC
30.2
30.2
30.16 30.16 30.07 11,200 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 555,600 0 0 0
DGC
40.9
40.9
40.32 41.08 40.32 594,100 3,900 164,500 -7.3
DGT
3.9
3.9
3.90 4 3.90 56,800 0 0 0
DGW
38.0
38.0
38.58 38.58 38.05 405,000 31,700 55,800 -0.9
DHA
45.1
45.1
46.02 46.02 44.89 26,300 100 1,200 -0.1
DHB
10.5
10.5
10.10 10.50 10.10 23,700 0 0 0
DHC
31.9
31.9
31.87 32.00 31.70 199,300 28,000 16,000 0.4
DHD
28
28
28.20 28.20 28 4,500 0 0 0
DHG
88.3
88.3
88.60 88.60 88.23 4,300 0 0 0
DHM
6.1
6.1
6 6.10 5.96 1,700 0 0 0
DHN
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DHP
10.5
10.5
11 11 10.50 5,000 0 0 0
DHT
59.1
59.1
60 60 55.55 4,400 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 23,300 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.9
11.9
12.17 12.17 11.84 3,542,700 14,500 129,300 -1.5
DIH
7.5
7.5
7.57 7.57 7.48 800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.3
5.3
5.50 5.60 5.30 501,200 500 7,900 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.81 2.81 2.71 1,587,600 22,300 35,500 0.0
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
18 18 18 0 0 0 0
DMC
56.2
56.2
56.16 56.16 56.16 300 0 0 0
DMN
6.9
6.9
6.93 6.93 6.93 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
49.8
49.8
49.78 49.78 49.78 100 0 0 0
DND
7.9
7.9
9 9 7.90 500 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 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
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.4
19.4
18.10 19.40 18.10 400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 0 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
27.3
27.3
27.29 27.29 27.29 800 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 200 0 0 0
DP3
61.9
61.9
62.40 62.40 61.80 4,500 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 500 0 0 0
DPG
39.5
39.5
39.15 39.55 39.15 167,200 4,500 0 0.2
DPH
51
51
51 51 51 0 0 0 0
DPM
22.7
22.7
22.94 22.99 22.61 1,578,400 97,500 460,100 -8.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.80 40.90 40.40 118,700 1,500 14,600 -0.5
DQC
8.9
8.9
8.94 8.95 8.94 4,800 0 0 0
DRC
11.8
11.8
11.75 11.90 11.70 238,100 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.0
2.0
2.13 2.13 2.04 155,900 0 0 0
DRI
13.5
13.5
13.62 13.62 13.25 310,700 0 0 0
DRL
43.1
43.1
43.08 43.13 43.08 1,800 0 0 0
DS3
4.7
4.7
4.70 4.70 4.70 100 0 0 0
DSC
13.2
13.2
12.80 13.20 12.80 12,000 0 0 0
DSD
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DSE
21.8
21.8
21.50 21.90 21.50 455,100 26,800 42,700 -0.3
DSG
7
7
7 7 7 1,500 0 0 0
DSH
15
15
14.80 15 14.80 55,800 0 0 0
DSN
37.5
37.5
37.50 37.50 37.20 900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.7
11.7
12.40 13 11.70 553,400 0 0 0
DTA
3.5
3.5
3.49 3.49 3.31 16,900 0 0 0
DTC
5
5
5.50 6.30 5 15,000 0 0 0
DTD
12.9
12.9
12.92 13.01 12.84 73,200 0 100 0.0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.1
2.1
2 2.10 2 1,600 0 0 0
DTK
11.4
11.4
11.50 11.50 11.30 9,100 0 0 0
DTL
9.8
9.8
10.10 10.10 9.65 4,700 200 0 0.0
DTP
77.9
77.9
78.94 78.94 77.85 400 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1.1
1.1
1.10 1.20 1 254,500 0 0 0
DVM
6.9
6.9
6.80 6.90 6.80 19,600 0 0 0
DVN
19.7
19.7
19.84 19.84 19.56 17,300 0 0 0
DVP
67.3
67.3
66.80 67.37 66.80 8,100 0 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
12.8
12.8
13.05 13.10 12.80 9,040,700 100 2,738,700 -35.3
DXL
11
11
11 11 11 0 0 0 0
DXP
12.7
12.7
12.70 12.80 12.70 27,900 0 0 0
DXS
7.3
7.3
7.52 7.54 7.30 1,014,300 0 14,400 -0.1
DXV
3.9
3.9
3.87 3.87 3.87 0 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.5
23.5
23 24 23 1,700 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.7
20.7
20.70 20.85 20.55 5,344,600 0 1,156,700 -23.9
EIC
20.5
20.5
19.80 20.50 19.80 1,100 0 0 0
EID
20.4
20.4
20.40 20.40 20.40 600 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 2,400 0 0 0
ELC
15.5
15.5
15.39 15.54 15.39 267,800 60,200 1,100 0.9
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
17.1
17.1
17.14 17.14 17.14 1,100 0 0 0
EVE
9.1
9.1
9.25 9.25 9.01 39,400 2,200 0 0.0
EVF
13.5
13.5
13.65 13.65 13.45 1,675,600 0 79,500 -1.1
EVG
5.6
5.6
5.66 5.74 5.64 363,900 100 400 0.0
EVS
4.6
4.6
4.60 4.60 4.50 108,200 0 0 0
F88
81.6
81.6
80.50 82.50 77.80 237,300 14,300 2,800 0.9
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
3.22 3.25 3.17 12,800 0 0 0
FCN
12.0
12.0
12.10 12.10 11.90 459,300 22,900 1,400 0.3
FCS
6.7
6.7
6 6.70 6 200 0 0 0
FDC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 0 0 0 0
FIC
19.7
19.7
20.10 20.30 19.70 4,500 0 0 0
FID
1.4
1.4
1.30 1.50 1.30 147,700 0 0 0
FIR
5.1
5.1
5.09 5.11 5.02 67,700 0 1,800 0.0
FIT
3.9
3.9
3.91 3.94 3.86 453,100 0 0 0
FMC
35.2
35.2
35.10 35.40 35.10 900 0 300 0.0
FOC
60.5
60.5
61.28 62.23 60.50 16,300 0 0 0
FOX
78.5
78.5
79.50 79.50 78.30 90,500 0 0 0
FPT
66.8
66.8
66.91 67.55 66.82 5,688,200 1,669,100 1,361,100 22.7
FRC
25
25
25 25 25 0 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
115.2
115.2
113.43 117.05 113.43 260,700 73,700 25,200 5.9
FSO
10
10
9.50 10 9.50 700 0 0 0
FT1
39.0
39.0
38.98 38.98 38.98 100 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 0.40 33,000 0 0 0
FTS
23
23
23.15 23.40 23 522,200 108,900 20,100 2.1
G20
0.6
0.6
0.60 0.60 0.50 800 0 0 0
G36
9.9
9.9
9.90 10.10 9.90 31,700 0 0 0
GAS
82.7
82.7
80.17 84.64 79.69 1,976,800 162,100 118,000 3.7
GCB
4.5
4.5
4.50 4.50 4.50 2,400 0 0 0
GCF
19.3
19.3
19.50 19.50 18.90 14,800 0 0 0
GDA
12.8
12.8
12.73 12.82 12.64 50,000 0 30,000 -0.4
GDH
12.5
12.5
12.50 12.60 12.40 21,600 0 0 0
GDT
16.4
16.4
16.55 16.55 16.32 11,100 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
92.0
92.0
96.23 96.23 91.96 990,400 7,200 94,100 -8.3
GEG
13.4
13.4
13.25 13.40 13.20 115,100 0 0 0
GEL
30.5
30.5
31.30 31.40 30.50 1,496,100 14,000 107,000 -2.9
GER
7.5
7.5
7.50 7.50 7.50 100 0 0 0
GEX
29.5
29.5
30.95 31.10 29.50 10,297,600 156,600 1,319,300 -35.2
GGG
3.4
3.4
3.50 3.50 3.40 1,400 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.5
26.5
26.50 26.50 26.50 300 0 0 0
GIC
12.5
12.5
11.92 12.50 11.92 3,000 0 0 0
GIL
11.7
11.7
11.55 11.75 11.55 50,400 0 0 0
GKM
1.4
1.4
1.30 1.40 1.20 245,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
22.71 22.71 22.71 3,100 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
GMD
50.7
50.7
50.87 50.93 50.20 490,300 192,800 26,600 12.6
GMH
7.5
7.5
7.55 7.55 7.40 1,200 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
27.1
27.1
27.10 27.10 27.10 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 83,500 0 0 0
GSM
26.9
26.9
27.13 27.13 26.95 3,500 0 0 0
GSP
10.3
10.3
10.32 10.36 10.27 54,200 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.5
9.5
9.06 9.51 9.06 4,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35
35
35.50 35.60 34.75 1,481,200 37,300 43,800 -0.2
GVT
86.4
86.4
86.43 86.43 86.43 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 100 0 0 0
HAF
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HAG
15.3
15.3
15.25 15.30 15.15 1,669,500 408,000 28,200 5.8
HAH
51.2
51.2
51.59 51.59 50.91 689,800 6,300 52,500 -2.5
HAM
45
45
43.70 45 43.70 2,500 0 0 0
HAN
8.4
8.4
8.10 8.40 8.10 2,100 0 0 0
HAP
6.1
6.1
6.49 6.50 6.08 53,700 0 100 0.0
HAR
3.3
3.3
3.36 3.37 3.30 33,500 0 0 0
HAS
9.0
9.0
9.03 9.04 9.03 8,000 8,000 0 0.1
HAT
28.5
28.5
28.91 28.91 28.45 200 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.90 9.90 9.75 84,700 0 2,500 0.0
HBC
5
5
5 5.10 4.90 552,700 300 0 0.0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HBS
4.3
4.3
4 4.30 4 20,400 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 1,800 0 0 0
HCC
21.4
21.4
21.42 21.42 21.42 900 0 0 0
HCD
7.0
7.0
7.01 7.01 6.79 12,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.3
23.3
24.14 24.14 23.19 4,151,200 67,500 555,000 -13.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD6
8.6
8.6
8.40 8.60 8.30 11,500 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6
6
6 6 6 2,700 0 0 0
HDB
20.2
20.2
20.28 20.32 20 8,151,600 788,400 2,229,400 -36.2
HDC
15.4
15.4
15.43 15.57 15.30 621,800 103,000 0 1.8
HDG
21.2
21.2
21.30 21.40 21.10 481,300 31,000 102,300 -1.5
HDM
33.8
33.8
33.81 33.81 33.81 0 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 23,000 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
32.5
32.5
31 32.50 31 8,400 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 11,300 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
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
139.7
139.7
149.24 149.24 135.18 6,300 200 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
67.8
67.8
67.80 67.80 67.80 200 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 47,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.85 14.13 13.71 1,286,400 6,600 123,200 -1.7
HHS
11.2
11.2
11.30 11.35 11.15 806,700 42,000 102,800 -0.7
HHV
10.9
10.9
10.95 11 10.86 1,647,600 4,900 2,900 0.0
HID
4.2
4.2
4.30 4.30 4.14 187,500 1,000 500 0.0
HII
6
6
5.90 6.08 5.90 205,000 4,200 0 0.0
HIO
7.8
7.8
7.80 7.80 7.80 1,100 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 196,700 0 0 0
HKT
17.6
17.6
17.60 17.60 17.60 2,100 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
11.0
11.0
10.91 11.09 10.91 2,200 0 0 0
HLD
15.1
15.1
15.03 15.13 14.55 12,000 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.5
10.5
10.55 10.69 10.55 3,700 0 0 0
HMD
15
15
15 15 15 10,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17
17
17 17 17 400 0 0 0
HMR
9.2
9.2
9.20 9.20 9.20 600 0 0 0
HMS
33.5
33.5
33.50 33.50 33.50 1,800 0 0 0
HNA
22.9
22.9
22 22.90 22 300 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.0
10.0
10.06 10.06 9.96 3,000 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
7 7 6.90 1,039,500 2,100 0 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.5
8.5
8.40 8.50 8.20 441,600 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 114,700 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.75 33.75 33.55 26,200 0 4,500 -0.2
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16 2,400 0 0 0
HPG
23.2
23.2
23.55 23.55 23.20 13,271,400 652,900 1,496,400 -19.7
HPH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
27.8
27.8
27.79 27.79 27.79 0 0 0 0
HPW
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPX
4.4
4.4
4.33 4.37 4.33 262,600 200 0 0.0
HQC
2.7
2.7
2.74 2.75 2.65 3,915,500 0 286,900 -0.8
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42.9
42.9
42.50 42.95 42.50 4,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.85 11.90 11.70 2,142,700 1,600 144,800 -1.7
HSL
6.9
6.9
7.30 7.30 6.87 1,447,600 200 0 0.0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 500 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 200 0 0 0
HT1
13.2
13.2
13.38 13.43 12.95 156,600 4,500 400 0.1
HTC
41.1
41.1
41.07 41.07 41.07 0 0 0 0
HTE
2.9
2.9
2.90 3 2.90 4,300 0 0 0
HTG
33.4
33.4
33.33 33.42 33.33 2,800 0 0 0
HTI
20.5
20.5
20.75 20.90 20.50 24,700 0 0 0
HTL
19.6
19.6
19.61 19.61 19.61 200 0 0 0
HTM
9
9
9 9 9 0 0 0 0
HTN
4.8
4.8
4.78 4.83 4.47 143,900 5,100 11,900 0.0
HTP
1
1
1 1 1 89,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 100 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.6
8.6
8.57 8.57 8.48 1,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.80 2,100 0 0 0
HUB
11.3
11.3
11.30 11.39 11.30 2,900 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 100 0 0 0
HUT
15.5
15.5
15.60 15.70 15.40 1,146,200 12,000 26,900 -0.2
HVA
3.7
3.7
3.70 3.70 3.70 42,100 0 0 0
HVH
10.2
10.2
10.15 10.25 10.05 114,800 0 800 0.0
HVN
21.2
21.2
21.30 21.30 21.15 187,400 4,300 37,900 -0.7
HVT
25.0
25.0
25.38 25.38 24.99 4,100 0 0 0
HVX
2.5
2.5
2.80 2.90 2.50 25,000 500 0 0.0
HWS
14.1
14.1
14.26 14.26 14.07 300 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 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
15.4
15.4
15.40 15.40 15.20 10,200 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
27.5
27.5
27.42 27.51 27.42 3,600 0 0 0
ICT
16.7
16.7
16.49 16.68 16.49 400 0 0 0
IDC
38.0
38.0
37.96 38.66 37.61 1,477,600 499,700 495,100 0.3
IDI
5.7
5.7
5.66 5.79 5.66 828,100 1,700 1,500 0.0
IDJ
4.8
4.8
4.90 5.20 4.70 2,118,800 23,300 31,200 0.0
IDP
272.4
272.4
271.92 272.41 271.92 1,000 0 1,000 -0.3
IDV
22
22
22 22.10 22 1,900 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.0
9.0
9.03 9.20 9.00 1,450,800 33,500 93,000 -0.6
ILA
6.3
6.3
6.20 6.30 6.20 4,800 0 0 0
ILB
20.5
20.5
20.47 20.47 20.33 23,100 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ILS
25.6
25.6
25.90 27.50 24.90 42,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.5
45.5
45.48 45.48 45.13 5,600 4,000 0 0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37
37
37 37 37 0 0 0 0
IPA
13.0
13.0
13.04 13.65 13.04 72,300 0 3,000 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 0 0 0 0
IST
33.2
33.2
31.13 33.41 31.13 2,900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
11.28 11.37 11.05 72,100 0 0 0
ITD
13.2
13.2
13.09 13.22 12.20 241,600 0 1,300 0.0
ITQ
2.6
2.6
2.60 2.70 2.60 65,000 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.6
6.6
6.56 6.56 6.46 23,100 1,600 4,000 0.0
JOS
1.5
1.5
1.20 1.50 1.20 11,200 0 0 0
JVC
3.8
3.8
3.88 3.95 3.80 75,200 1,200 300 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.7
30.7
31.20 31.20 30.55 1,362,200 14,000 251,800 -7.3
KCB
10.1
10.1
10.07 10.17 10.07 9,500 0 0 0
KDC
49.9
49.9
51.10 51.30 49.90 1,337,400 1,800 31,500 -1.5
KDH
21
21
21.45 21.45 20.95 4,844,700 2,400 847,700 -19.6
KDM
21.9
21.9
21.90 21.90 21.90 4,000 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 8,100 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.1
5.1
5.10 5.12 5 4,128,300 0 64,500 -0.3
KHP
9.3
9.3
9.32 9.37 9.27 14,900 0 0 0
KHS
12.5
12.5
12.40 12.50 12.40 2,600 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
11.1
11.1
10.97 11.31 10.93 963,000 177,700 170,900 0.1
KMR
2.6
2.6
2.67 2.68 2.60 32,300 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.1
38.1
38.30 38.35 38.10 332,700 0 10,000 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
15 15.05 14.85 292,100 1,700 0 0.0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
79.4
79.4
78.10 81.30 78.10 167,000 1,500 0 0.1
KSQ
1.1
1.1
1 1.10 0.90 43,400 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
150
150
152.50 154.10 136.30 22,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KTS
20.1
20.1
20.10 21.50 20.10 10,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.20 1.20 1.10 61,100 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.2
4.2
4.31 4.31 4.22 1,800 0 0 0
L14
21.5
21.5
21.60 21.80 21.40 62,200 600 0 0.0
L18
17.4
17.4
17.60 17.60 16.96 12,400 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L40
30
30
30.20 30.40 29 55,400 0 0 0
L43
2.4
2.4
2.40 2.70 2.40 1,900 0 0 0
L45
1.6
1.6
1.70 1.70 1.50 20,900 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.3
3.3
3.30 3.30 3.30 100 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.4
17.4
17.20 17.40 17.20 3,200 0 0 0
LAI
9.3
9.3
9.42 9.50 9.25 16,400 0 0 0
LAS
13.2
13.2
13.13 13.40 13.13 176,300 7,300 0 0.1
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
18.5
18.5
18.76 18.94 18.35 28,600 0 0 0
LBM
28
28
28.10 28.80 28 13,300 5,700 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.41 8.51 8.38 1,184,400 176,400 34,400 1.3
LCM
0.8
0.8
0.70 0.80 0.70 143,800 0 0 0
LDG
3.4
3.4
3.33 3.49 3.27 2,723,300 86,100 4,200 0.3
LDP
9.1
9.1
9.10 9.20 8.50 195,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.28 5.28 4.94 38,000 0 0 0
LHC
45.4
45.4
45.75 45.75 44.95 16,500 0 100 0.0
LHG
26.2
26.2
26.08 26.31 26.04 40,300 4,600 0 0.1
LIC
30
30
30 30.30 29.90 9,200 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 75,800 0 0 0
LIX
29
29
29.20 29.20 28.50 7,700 0 3,000 -0.1
LKW
32.5
32.5
32.53 32.53 32.53 0 0 0 0
LLM
20.3
20.3
20.30 20.30 20.30 100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 300 0 0 0
LM7
1.7
1.7
1.70 1.80 1.70 1,700 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 61,900 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
0.5
0.5
0.40 0.50 0.40 2,300 0 0 0
LPB
45.5
45.5
46.15 47.50 45.10 736,700 115,200 154,600 -1.8
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.69 6.69 6.69 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.4
32.4
33.30 33.80 32.40 13,900 0 0 0
LSS
8.2
8.2
8.20 8.20 8.15 5,100 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.40 0.50 0.40 900 0 0 0
M10
20.8
20.8
20.83 20.83 20.83 200 0 0 0
MA1
32
32
31 32 31 200 0 0 0
MAC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.9
19.9
20.02 20.18 19.90 20,423,200 1,361,100 3,665,300 -57.7
MBG
2.8
2.8
2.70 2.80 2.70 130,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.2
18.2
17.78 18.35 17.78 2,248,400 500 250,500 -4.8
MBT
9.5
9.5
8 9.50 8 800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.40 7.50 7.20 500 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 5,500 0 0 0
MCH
128.4
128.4
128.30 128.40 127.51 473,100 3,100 19,800 -2.2
MCM
27.6
27.6
27.55 27.95 27.20 66,400 100 0 0.0
MCO
6.4
6.4
6.60 6.60 6.30 11,900 0 0 0
MCP
27.7
27.7
27.50 27.70 27.30 20,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.39 8.39 8.39 100 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 0 0 0 0
MEC
2.4
2.4
2.50 2.80 2.40 231,800 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
6.3
6.3
6.29 6.29 6.29 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34 34 33.90 2,700 0 0 0
MGC
11.4
11.4
10.70 11.40 10.70 1,200 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MH3
26.7
26.7
27.30 27.30 26.70 1,800 0 0 0
MHC
9.0
9.0
9.13 9.23 8.87 20,000 0 0 0
MIC
10.3
10.3
10 10.40 9.90 1,000 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.0
17.0
16.81 17.05 16.72 66,500 31,600 4,700 0.5
MKP
26.0
26.0
26.59 26.59 26.00 2,600 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 700 0 0 0
MML
29.6
29.6
29.70 30 29.60 8,500 0 0 0
MNB
20.2
20.2
20.21 20.21 20.21 100 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.70 15.90 15.60 3,900 0 0 0
MPT
0.8
0.8
0.90 0.90 0.80 145,400 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 20.10 19.90 3,100 0 0 0
MRF
27
27
27 27 27 500 0 0 0
MSB
12.5
12.5
12.29 12.63 12.21 25,116,600 3,804,600 805,500 44.6
MSH
33.7
33.7
33.90 33.90 33.55 93,800 4,100 34,600 -1.0
MSN
71.1
71.1
72 72.20 71.10 2,524,400 816,300 694,600 8.8
MSR
37.9
37.9
38.29 38.68 37.80 523,200 0 0 0
MST
9
9
9 9.10 8.90 966,600 50,700 9,300 0.4
MTA
12.6
12.6
11.88 12.87 11.88 11,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 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
15.9
15.9
15.90 15.90 15.90 400 0 400 0.0
MVC
12.7
12.7
12.66 14.47 12.66 9,900 0 0 0
MVN
59.9
59.9
60 61 59.90 7,300 0 0 0
MWG
74.2
74.2
75.60 75.60 74.14 4,139,700 74,300 832,500 -58.2
MZG
11.6
11.6
11.73 11.82 11.55 169,100 0 0 0
NAB
12.3
12.3
12.05 12.35 12.05 1,736,800 403,800 49,900 4.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.50 50.70 50 248,500 2,600 28,500 -1.3
NAG
7.5
7.5
7.37 7.47 7.28 36,100 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
31.1
31.1
31.80 31.80 31.10 1,500 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.06 14.06 14.06 1,200 0 0 0
NAW
10
10
10 10 10 100 0 0 0
NBB
17.2
17.2
17.20 17.20 17.15 1,200 0 0 0
NBC
8.0
8.0
8.14 8.14 7.96 35,500 0 0 0
NBE
9.2
9.2
9.20 9.20 9.20 800 0 0 0
NBP
7.5
7.5
7.50 7.60 7.50 3,600 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
13.5
13.5
13.80 13.80 13.50 5,000 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
84.0
84.0
83.98 83.98 83.52 6,000 600 3,000 -0.2
ND2
32.5
32.5
32.51 32.51 32.51 200 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.78 9.78 9.69 75,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 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 0 0 0 0
NED
6.6
6.6
6.60 6.60 6.50 5,700 0 0 0
NET
58.5
58.5
58.51 58.60 58.15 2,200 0 0 0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.2
10.2
10.32 10.32 10.09 91,100 0 200 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
92.5
92.5
92.50 92.50 92.50 900 0 0 0
NHH
10.3
10.3
10.20 10.40 10.20 16,100 0 0 0
NHT
11.4
11.4
11.30 11.45 11.30 16,000 0 400 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
12.1
12.1
12.18 12.23 12.09 1,029,900 25,100 2,800 0.3
NLG
25.4
25.4
26.30 26.35 25.40 1,677,200 48,800 229,800 -4.7
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.9
42.9
43.33 43.33 42.26 23,900 0 0 0
NNT
52.5
52.5
52.52 52.52 52.52 0 0 0 0
NO1
4.9
4.9
4.94 4.94 4.79 10,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 1,000 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
5.8
5.8
5.80 5.80 5.60 706,100 0 56,000 -0.3
NSC
69.8
69.8
69.73 70.41 69.73 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
5.20 5.20 4.80 51,500 500 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
10.9
10.9
10.84 10.93 10.57 5,200 0 0 0
NT2
22.4
22.4
22.45 22.60 22.25 326,000 0 0 0
NTC
137.8
137.8
137.80 137.80 137 5,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
15.4
15.4
15.50 15.50 15.35 164,700 0 0 0
NTP
49.9
49.9
50.20 50.20 49.70 32,300 0 9,800 -0.5
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
12.5
12.5
12.40 12.80 12.20 692,200 11,000 0 0.1
NVL
12.9
12.9
13.15 13.15 12.81 10,889,900 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.64 7.64 7.64 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.80 3.90 3.80 300 0 0 0
OCB
10.8
10.8
11 11.26 10.83 7,567,200 0 0 0
OCH
7.3
7.3
7.50 7.70 7.30 127,100 0 0 0
ODE
45.8
45.8
45.60 45.80 45.60 19,200 0 0 0
OGC
2.9
2.9
2.93 2.98 2.90 260,100 0 0 0
OIL
14.1
14.1
14.24 14.34 14.04 1,116,400 0 0 0
ONE
10.2
10.2
10.20 10.20 10.10 3,800 0 0 0
ONW
6
6
6.50 6.50 6 7,400 0 0 0
OPC
19.7
19.7
19.72 19.72 19.72 0 0 0 0
ORS
12.7
12.7
12.75 12.85 12.65 1,263,200 0 0 0
PAC
19.3
19.3
19.25 19.80 19.20 269,000 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.7
22.7
22.80 23.20 22.65 312,500 0 0 0
PAP
27.5
27.5
27 27.50 27 1,700 0 0 0
PAS
2.6
2.6
2.70 2.80 2.60 215,100 0 0 0
PAT
60.4
60.4
59.43 61.83 59.43 9,000 0 0 0
PBC
5.9
5.9
6 6 5.90 18,300 0 0 0
PBP
11.1
11.1
10.14 11.24 10.14 1,000 0 100 0.0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
19.6
19.6
20.20 20.20 19.45 2,425,400 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36
36
36 36 36 200 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 100 0 0 0
PCH
18.6
18.6
18.69 18.69 18.60 86,300 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
17.9
17.9
17.86 17.86 17.76 6,700 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 400 0 0 0
PDN
96.7
96.7
96.74 96.74 95.96 4,400 0 0 0
PDR
14.9
14.9
15.05 15.15 14.85 6,139,100 0 0 0
PDV
9.2
9.2
9.06 9.15 9.05 38,900 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
46.6
46.6
46.76 47 46.19 879,100 0 0 0
PFL
2
2
2 2.10 2 57,300 0 0 0
PGB
10.8
10.8
10.80 11.20 10.60 58,300 0 0 0
PGC
12.4
12.4
12.37 12.42 12.37 7,700 0 0 0
PGD
21.5
21.5
21.60 21.60 21.51 400 0 0 0
PGI
17.9
17.9
18 18 17.90 1,400 0 0 0
PGN
7.4
7.4
7 7.40 7 300 0 0 0
PGS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PGV
20.6
20.6
20.72 20.72 20.37 5,700 0 0 0
PHC
4.1
4.1
4.10 4.10 4.07 33,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
52.3
52.3
52.30 52.30 52.30 0 0 0 0
PHP
37.0
37.0
36.85 37.24 36.75 52,000 0 0 0
PHR
34.5
34.5
35.33 35.33 34.51 150,700 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
14.03 14.21 14.03 3,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
10.00 10.00 10.00 0 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PIV
6.7
6.7
7 7.10 6.70 107,500 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
8.8
8.8
8.75 8.75 8.71 5,100 0 0 0
PLA
6
6
6 6 6 0 0 0 0
PLC
21
21
21.10 21.50 21 63,000 0 1,000 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLP
4.3
4.3
4.17 4.26 4.11 37,400 0 0 0
PLX
38.7
38.7
38.47 39.58 38.28 2,261,400 0 0 0
PMB
10.1
10.1
9.81 10.08 9.81 700 0 0 0
PMC
125.0
125.0
127.79 127.89 125.03 300 0 0 0
PMG
6.4
6.4
6.40 6.40 6.40 300 0 0 0
PMJ
17
17
17 17 17 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 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
37
37
37 37 37 0 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
62
62
62.80 63.30 62 783,600 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 200 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POM
4.8
4.8
4.60 5 4.40 5,111,600 0 0 0
POS
14.5
14.5
14.50 14.60 14.50 5,800 0 0 0
POT
20.5
20.5
20.48 20.48 20.48 200 0 0 0
POV
7
7
7.10 7.10 7 1,000 0 0 0
POW
13.5
13.5
13.65 13.70 13.40 4,267,900 0 0 0
PPC
9.7
9.7
9.61 9.76 9.61 117,400 0 0 0
PPE
12.5
12.5
11.30 12.50 11.30 300 0 0 0
PPH
25.2
25.2
25.24 25.24 25.14 13,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 700 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.3
15.3
15.30 15.40 15.20 170,800 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.60 400 0 0 0
PRE
27.1
27.1
27.07 27.16 27.07 5,500 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.7
8.7
8.80 8.80 8.70 7,600 0 0 0
PSB
5.4
5.4
5.40 5.40 5.30 16,500 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
12.3
12.3
12.23 12.38 12.15 33,700 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.90 9 8.80 74,400 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PSW
7.3
7.3
7.32 7.32 7.32 3,900 0 0 0
PTB
35.9
35.9
36.33 36.33 35.12 101,500 0 0 0
PTC
6.5
6.5
6.52 6.52 6.51 4,600 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
26
26 26 25.10 1,300 0 0 0
PTL
2.6
2.6
2.59 2.59 2.59 1,300 0 0 0
PTM
7.8
7.8
10.10 10.10 7.80 300 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 118,300 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 1,500 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
5.5
5.5
5.60 5.60 5.50 600 0 0 0
PTX
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PV2
2
2
2.10 2.10 1.90 156,700 0 0 0
PVB
25.1
25.1
25.30 25.30 25 35,000 0 0 0
PVC
14.3
14.3
14.50 14.50 14.30 580,200 0 0 0
PVD
18.0
18.0
17.97 18.18 17.83 1,216,100 0 0 0
PVE
2.6
2.6
2.50 2.70 2.50 1,900 0 0 0
PVG
6
6
6 6 5.90 16,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.7
68.7
68.70 68.79 68.08 86,500 84,700 500 6.6
PVL
2.3
2.3
2.40 2.70 2.30 73,100 0 0 0
PVM
18.8
18.8
18.80 18.80 18.80 200 0 0 0
PVO
6.2
6.2
6.10 6.30 6.10 22,800 0 0 0
PVP
16.5
16.5
16.65 16.70 16.51 174,200 0 0 0
PVR
1
1
1 1 1 2,300 0 0 0
PVS
32.1
32.1
31.67 32.33 31.67 1,081,900 156,300 23,900 5.1
PVT
19.7
19.7
19.95 20.05 19.60 2,060,800 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 45,600 0 0 0
PVX
1.6
1.6
1.70 1.70 1.60 1,566,000 0 0 0
PVY
2.1
2.1
2 2.10 1.90 4,500 0 0 0
PWA
6.1
6.1
6.50 6.50 6.10 300 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 1,600 0 0 0
PXI
0.7
0.7
0.70 0.80 0.70 26,300 0 0 0
PXL
12.7
12.7
12.60 12.70 12.60 57,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 34,800 0 0 0
PXS
2.7
2.7
2.70 2.80 2.60 18,100 0 0 0
PXT
1.5
1.5
1.60 1.60 1.50 200 0 0 0
QBS
0.5
0.5
0.60 0.60 0.50 104,500 0 0 0
QCC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
QCG
13.0
13.0
13.90 13.90 12.80 274,600 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.20 8,700 0 0 0
QNP
30.3
30.3
29.63 30.30 29.53 300 0 0 0
QNS
47.2
47.2
47.36 47.46 47.17 36,500 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 1,800 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 0 0 0 0
QPH
32.7
32.7
32.70 32.70 32.70 0 0 0 0
QSP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
11.9
11.9
12 12 11.90 115,500 0 0 0
RAL
80.9
80.9
80.90 80.90 80.90 200 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 3,000 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.0
11.0
10.88 10.98 10.88 5,000 0 0 0
REE
50.4
50.4
50.70 50.90 50.20 300,100 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
9
9
9 9 9 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 100 0 0 0
RYG
8.8
8.8
9.00 9.00 8.76 523,700 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 5,000 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 3,900 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
9 9.10 8.90 35,400 0 0 0
SAB
45.5
45.5
45.56 46.17 45.38 850,800 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
SAF
56
56
56 56 56 5,600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.13 6.15 6.03 141,300 0 0 0
SAS
32.6
32.6
32.86 33.13 32.60 13,100 0 0 0
SAV
13.4
13.4
13 13.40 12.80 13,900 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SBA
27
27
26.20 27 26.20 4,400 0 0 0
SBB
20.1
20.1
20.10 20.19 20.10 4,800 0 0 0
SBD
7.7
7.7
7.41 7.69 7.41 300 0 0 0
SBG
11.2
11.2
11.29 11.33 11.08 205,900 0 0 0
SBH
39.7
39.7
39.10 39.80 39.10 2,400 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.5
4.5
4.50 4.60 4.40 382,700 0 0 0
SBT
21.6
21.6
21.90 22 21.55 592,900 0 0 0
SBV
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SC5
16.2
16.2
14.30 16.20 14.30 16,600 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 200 0 0 0
SCG
64.1
64.1
64 64.30 64 27,600 0 0 0
SCI
12
12
11.90 12 11.90 12,100 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.60 26,000 0 0 0
SCL
17.9
17.9
17.90 18.10 17.80 63,800 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.20 5.21 5.15 662,800 0 0 0
SCS
47.3
47.3
47.53 47.72 47.20 180,900 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.5
6.5
6.53 6.53 6.53 4,000 0 0 0
SD6
2
2
2 2 1.90 5,600 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDA
2.5
2.5
2.40 2.50 2.40 621,500 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 9,800 0 0 0
SDG
9.7
9.7
9.70 9.70 9.70 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
0.8
0.8
0.80 0.80 0.80 3,600 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
30.4
30.4
30.18 30.36 30.18 3,300 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 900 0 0 0
SEA
48.1
48.1
48.05 48.05 48.05 0 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 100 0 0 0
SED
15.8
15.8
15.81 15.81 15.81 1,000 0 0 0
SEP
18.5
18.5
18.49 18.49 18.49 100 0 0 0
SFC
17
17
17 17 17 100 0 0 0
SFG
10.4
10.4
10.45 10.45 10.30 5,500 0 0 0
SFI
28
28
28 28 28 0 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.6
11.6
11.90 11.90 11.50 800 0 0 0
SGC
106.4
106.4
106.41 106.41 106.41 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 0 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
52.8
52.8
52.80 52.90 52.60 2,900 0 0 0
SGP
22.8
22.8
20.50 23 20.50 63,500 0 0 0
SGR
11.3
11.3
11.42 11.42 10.83 258,100 0 0 0
SGS
12.1
12.1
12.11 12.11 12.11 1,300 0 0 0
SGT
14.9
14.9
14.90 14.90 14.90 200 0 0 0
SHA
4
4
3.93 4.05 3.93 1,400 0 0 0
SHB
13.8
13.8
13.75 13.85 13.65 58,486,500 0 0 0
SHC
10.6
10.6
10.57 10.57 10.57 100 0 0 0
SHE
6
6
6 6 6 700 200 0 0.0
SHI
13.9
13.9
13.80 13.95 13.60 141,100 0 0 0
SHN
3.4
3.4
3.40 3.50 3.40 1,700 0 0 0
SHP
33.2
33.2
32.16 33.20 32.16 6,100 0 0 0
SHS
17.5
17.5
17.67 18.05 17.38 17,952,200 177,000 121,900 1.1
SID
14.2
14.2
12.50 14.20 12.50 300 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
52
52
52.30 52.50 51.50 151,800 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SJ1
12.9
12.9
11.80 12.90 11.80 300 0 0 0
SJD
14
14
14.10 14.15 14 154,400 0 0 0
SJE
13.5
13.5
13.50 13.50 13.30 14,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25.5
25.5
25.50 25.50 25.50 1,100 0 0 0
SJM
7
7
7 7 6.60 23,100 0 0 0
SJS
49
49
48.50 49 48 9,200 0 0 0
SKG
8.6
8.6
8.62 8.64 8.50 65,700 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.9
23.9
23.80 24 23.80 400 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150
150
148.80 150 148.80 5,800 0 0 0
SMA
7.3
7.3
7.33 7.33 7.33 0 0 0 0
SMB
38.9
38.9
38.80 38.90 38.50 31,000 0 0 0
SMC
10.7
10.7
10.70 10.75 10.55 222,600 0 0 0
SMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SMT
9.1
9.1
9.10 9.60 9.10 18,100 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.5
26.5
26.52 26.52 26.52 300 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
10 10 9.50 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
29.6
29.6
29.60 29.60 29.60 0 0 0 0
SRA
1.6
1.6
1.60 1.70 1.60 114,100 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 500 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 100 0 0 0
SRF
8.2
8.2
8.02 8.21 7.79 49,800 0 0 0
SSB
14.6
14.6
14.55 14.70 14.40 2,178,700 0 0 0
SSC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
SSG
7.5
7.5
7.20 7.50 7 2,300 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
20.9
20.9
21.34 21.42 20.90 14,197,600 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.1
3.1
3.15 3.22 3.11 79,900 0 0 0
STB
70.9
70.9
71.50 73 70.90 5,420,000 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
STD
6.5
6.5
6.60 6.60 6.50 2,200 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
20.2
20.2
20.20 20.30 20.20 116,200 0 0 0
STK
10.1
10.1
10.27 10.50 10.05 33,000 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 2,300 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.3
16.3
16.33 16.33 16.33 100 0 0 0
SVD
5.0
5.0
4.87 4.97 4.53 26,400 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
3 3 2.60 1,618,700 300 600 0.0
SVT
9.5
9.5
9.58 9.63 9.54 26,600 0 0 0
SWC
24.5
24.5
24.30 24.50 24.30 2,400 0 0 0
SZB
38.1
38.1
38.11 38.20 37.75 5,000 0 0 0
SZC
22.4
22.4
22.53 22.53 22.20 385,600 0 0 0
SZE
7.4
7.4
7.42 7.42 7.42 100 0 0 0
SZG
33
33
33 34 33 3,200 0 0 0
SZL
27.2
27.2
27.31 28.79 27.22 15,500 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.08 10.08 9.91 4,300 0 0 0
TAB
30
30
29.50 30 29.50 1,000 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27.6
27.6
28.30 28.50 27.05 297,200 0 0 0
TAR
2.7
2.7
3 3.10 2.70 222,500 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.8
32.8
32.10 32.75 32.10 500 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.3
31.3
31.30 31.45 31.05 10,931,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.6
13.6
13.82 13.86 13.55 4,363,500 0 0 0
TCI
12.3
12.3
12.45 12.45 12 779,500 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
30.5
30.5
30.20 30.45 30.20 11,000 0 0 0
TCM
20.3
20.3
20.25 20.30 20.10 815,400 0 0 0
TCO
11.9
11.9
12 12 11.45 15,000 0 0 0
TCR
2.4
2.4
2.36 2.36 2.36 0 0 0 0
TCT
19.4
19.4
19.45 19.45 19.35 2,700 0 0 0
TCW
29.9
29.9
29.89 29.89 29.71 9,000 0 0 0
TCX
38.1
38.1
38.85 38.85 38.10 851,900 0 0 0
TD6
7
7
7 7.10 7 12,200 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 200 0 0 0
TDC
9.6
9.6
9.87 9.87 9.64 259,600 0 0 0
TDF
9
9
9 9 9 200 0 0 0
TDG
2.4
2.4
2.44 2.45 2.39 103,900 0 0 0
TDH
3.8
3.8
3.80 3.88 3.73 58,200 0 0 0
TDM
55.9
55.9
55.88 55.88 55.88 0 0 0 0
TDP
26.4
26.4
26.18 26.36 26.18 118,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 30,500 0 0 0
TDW
47.1
47.1
47.13 47.13 47.13 0 0 0 0
TED
66.7
66.7
66.74 66.74 66.74 0 0 0 0
TEG
6.0
6.0
6.25 6.25 5.91 50,400 0 0 0
TET
40
40
40 40 40 400 0 0 0
TFC
43.6
43.6
44.69 44.69 43.65 11,600 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
5.2
5.2
5.60 5.60 5.20 3,200 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
151.1
151.1
147 159 147 21,400 1,000 100 0.1
THG
36.8
36.8
37.90 37.90 36.45 5,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 1,800 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.20 8.20 8.10 11,600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 200 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
19.0
19.0
18.99 18.99 18.99 100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 382,000 4,900 0 0.0
TIN
129.8
129.8
129 129.80 129 2,800 0 0 0
TIP
16.8
16.8
17.04 17.04 16.81 4,100 0 0 0
TIS
4.7
4.7
4.70 4.80 4.60 10,000 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.1
10.1
10.40 10.40 10.10 3,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.25 12.25 12.25 0 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.50 8.55 8.50 161,400 0 0 0
TLG
47.1
47.1
47.32 47.51 47.07 50,200 0 0 0
TLH
4.4
4.4
4.38 4.40 4.30 152,400 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52.1
52.1
52.40 52.40 52 3,200 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 300 0 0 0
TMG
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TMP
46.0
46.0
46.00 46.38 46.00 1,700 0 0 0
TMS
35.9
35.9
35.51 35.88 35.51 600 0 0 0
TMT
11.8
11.8
11.90 11.90 11.70 6,600 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 0 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
28.1
28.1
30.47 30.56 28.11 700 0 0 0
TNG
17.9
17.9
17.94 18.04 17.85 220,300 0 2,300 0.0
TNH
9.2
9.2
9.23 9.24 9.11 51,000 0 0 0
TNI
4.8
4.8
4.88 4.88 4.70 22,400 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.60 24,000 0 0 0
TNT
11.3
11.3
11.40 11.40 11.30 8,600 0 0 0
TNW
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
168.9
168.9
172.85 172.85 148.91 10,100 0 0 0
TOT
14.6
14.6
14.52 14.61 14.35 900 100 0 0.0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
13.7
13.7
13.47 13.93 13.43 44,500,500 0 0 0
TPC
6
6
6 6 6 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 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
15
15
15 15 15 9,000 0 0 0
TRA
38.5
38.5
38.90 38.90 38.46 1,100 0 0 0
TRC
18.4
18.4
18.19 18.38 18.19 6,100 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 300 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.8
12.8
12.90 12.90 12.40 3,500 0 0 0
TS3
5.5
5.5
6.10 6.10 5.40 32,000 0 0 0
TSA
15.2
15.2
15.15 15.20 15.15 102,800 0 0 0
TSB
19.3
19.3
21 21.20 19.20 5,500 0 0 0
TSC
2.3
2.3
2.39 2.39 2.29 882,500 0 0 0
TSD
3.4
3.4
3.40 3.40 3.30 5,400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
27.3
27.3
27.79 27.79 27.32 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 7,100 0 0 0
TT6
8.4
8.4
8.50 8.50 8.41 4,500 0 0 0
TTA
10.5
10.5
10.50 10.55 10.25 634,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.7
8.7
9 9 8.70 3,900 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
2.2
2.2
2.25 2.27 2.22 367,400 0 0 0
TTG
12.5
12.5
13.90 13.90 12.40 4,000 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 138,800 0 0 0
TTL
7
7
7 7 7 0 0 0 0
TTN
13.6
13.6
13.53 13.62 13.43 4,200 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 200 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
21.23 21.33 20.95 27,700 0 0 0
TV2
28.8
28.8
29.20 29.30 28.75 112,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
12.8
12.8
12.70 12.80 12.70 10,200 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.49 7.49 7.49 1,000 0 0 0
TVC
9.2
9.2
9 9.20 9 259,400 0 0 0
TVD
9.4
9.4
9.40 9.50 9.30 28,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.7
10.7
11.22 11.41 10.44 1,391,100 0 0 0
TVS
12.1
12.1
11.96 12.10 11.78 49,400 0 0 0
TVT
14.9
14.9
14.26 14.92 14.26 6,500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TYA
17.2
17.2
17.39 17.39 17.07 1,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.80 1,000 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 600 0 0 0
UDL
24.1
24.1
24.09 24.09 24.09 0 0 0 0
UEM
10
10
10 10 10 300 0 0 0
UIC
66
66
62.90 66 62.90 1,800 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.30 7.40 7 4,200 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.6
5.6
6 6 5.60 500 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
USD
16.6
16.6
16.50 17.70 16.50 2,600 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 100 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
11 11.10 10.85 1,389,400 0 0 0
VAF
25.6
25.6
25.56 25.56 25.56 0 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 0 0 0 0
VBB
11.9
11.9
12 12 11.91 19,000 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 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
6
6
6 6 6 600 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.5
4.5
4.40 4.60 4.40 230,700 0 0 0
VC3
24.7
24.7
24.28 25.02 24.28 1,309,800 23,700 20,500 0.1
VC6
20.2
20.2
18.70 20.20 18.70 800 700 0 0.0
VC7
8.5
8.5
8.70 8.70 8.30 271,500 0 3,500 0.0
VC9
4.7
4.7
4.60 4.80 4.50 34,000 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 2,100 0 0 0
VCB
61.1
61.1
61.39 61.59 61.09 3,152,300 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.6
298.6
298.60 298.60 298.60 0 0 0 0
VCG
17.4
17.4
17.55 17.64 17.24 1,975,000 0 0 0
VCI
23.6
23.6
24 24.05 23.40 5,353,400 0 0 0
VCK
33.4
33.4
33.30 33.40 32.65 4,573,600 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.5
23.5
23.50 23.70 23.50 6,600 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
36.8
36.8
35.84 36.88 35.84 75,800 0 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
19.6
19.6
19.60 19.60 19.60 100 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
37.8
37.8
37.75 37.75 37.75 0 0 0 0
VDS
13.8
13.8
14 14.10 13.75 452,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 500 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
2.9
2.9
2.90 2.90 2.90 300 0 0 0
VEA
34.8
34.8
34.50 35.10 34.50 209,000 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VEF
89.6
89.6
90.50 90.50 89.20 4,800 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
15.2
15.2
15.20 15.20 15.20 100 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
46.2
46.2
46.60 46.60 46 7,400 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.3
10.3
10.30 10.40 10.20 472,400 0 53,500 -0.6
VGC
39.4
39.4
39.74 39.89 39.13 241,500 0 0 0
VGG
39.6
39.6
39.80 39.80 39.60 200 0 0 0
VGI
85.8
85.8
86.19 87.35 85.52 281,000 0 0 0
VGL
19.8
19.8
19.75 19.75 19.75 4,200 0 0 0
VGP
26.7
26.7
26.60 26.70 26.10 16,400 0 0 0
VGR
71.9
71.9
81.30 88.05 71.91 25,700 0 0 0
VGS
21.2
21.2
21.20 21.30 20.90 104,000 0 0 0
VGT
10.9
10.9
10.82 10.92 10.73 188,900 0 0 0
VGV
46.3
46.3
46.26 46.26 46.26 0 0 0 0
VHC
57.1
57.1
57.20 57.70 57 145,100 0 0 0
VHD
3.1
3.1
2.70 3.10 2.70 12,100 0 0 0
VHE
3
3
3.10 3.20 3 54,900 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 81,000 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
11
11
11 11 11 500 0 0 0
VHM
66.8
66.8
70.54 70.87 66.78 4,342,000 0 0 0
VIB
14.7
14.7
14.70 14.98 14.66 11,899,900 0 0 0
VIC
195.5
195.5
198.50 198.70 192.90 3,276,100 0 0 0
VID
4.9
4.9
4.62 4.91 4.61 1,900 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 2,700 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 79,300 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.40 10.45 10.36 88,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.4
21.4
21.36 21.46 21.36 8,000 0 0 0
VIW
28.7
28.7
33.20 33.90 28.70 730,000 0 0 0
VIX
16.2
16.2
16.33 16.38 16.05 25,908,000 0 0 0
VJC
139.1
139.1
136.77 140.85 136.69 907,600 0 0 0
VKC
1.1
1.1
1.10 1.10 1 928,300 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
46.2
46.2
46.36 46.36 45.98 8,000 0 0 0
VLC
12.8
12.8
13 13.10 12.80 16,300 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.2
15.2
15 15.20 15 6,200 0 0 0
VLW
34.1
34.1
34.15 34.15 34.15 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 4,100 0 0 0
VMG
2.8
2.8
3.10 3.20 2.70 18,600 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
VNB
13.9
13.9
13.90 14 13.90 22,400 0 0 0
VNC
34.6
34.6
38.30 38.30 34.60 2,900 0 0 0
VND
17.1
17.1
17.60 17.60 17.05 11,877,500 0 0 0
VNE
2.9
2.9
3.02 3.05 2.90 666,100 0 0 0
VNF
13.3
13.3
13.27 13.27 13.09 7,300 0 0 0
VNG
6.6
6.6
6.40 6.59 6.40 2,700 0 0 0
VNH
1
1
1 1 0.90 87,500 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.7
18.7
18.70 18.70 18.30 19,200 0 0 0
VNM
57.1
57.1
57.42 57.90 57.13 3,489,300 0 0 0
VNP
17.2
17.2
16.95 17.62 16.95 24,300 0 0 0
VNR
18.1
18.1
18.20 18.20 18.10 8,400 0 0 0
VNS
7.9
7.9
7.85 7.85 7.85 100 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
370
370
380 381 368 5,300 0 0 0
VOS
10.9
10.9
11.10 11.10 10.86 291,400 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 8,000 0 0 0
VPB
25.3
25.3
25.83 25.83 25.29 12,467,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.6
22.6
23.50 23.50 21.85 38,600 0 0 0
VPG
2.9
2.9
2.91 3.06 2.88 321,000 0 0 0
VPH
3.7
3.7
3.69 3.69 3.58 25,300 0 0 0
VPI
56
56
55.27 56.18 54.91 1,324,700 0 0 0
VPL
87
87
89.80 89.80 87 684,600 0 0 0
VPR
6.8
6.8
6.74 6.82 6.74 500 0 0 0
VPS
8.1
8.1
8.00 8.12 8.00 600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.4
25.4
25.80 25.90 25.30 824,400 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
12.8
12.8
13 13 12.50 21,700 0 0 0
VRE
27.6
27.6
28.44 28.59 27.62 4,237,800 0 0 0
VRG
15.1
15.1
15 15.10 15 1,000 0 0 0
VSA
19.1
19.1
19.30 19.30 18.10 1,000 0 0 0
VSC
18.5
18.5
18.60 18.80 18.45 2,516,100 0 0 0
VSE
7.5
7.5
7.40 7.49 7.40 900 0 0 0
VSF
26.3
26.3
26.20 26.30 26 25,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 200 0 0 0
VSH
41.2
41.2
41.26 41.26 40.92 10,500 0 0 0
VSI
22
22
22 22 22 2,000 0 0 0
VSM
14.8
14.8
14.70 14.80 14.70 1,100 0 0 0
VSN
13.8
13.8
13.58 13.78 13.58 200 0 0 0
VST
3
3
2.90 3 2.90 6,300 0 0 0
VTA
2
2
2 2 2 5,000 0 0 0
VTB
12.3
12.3
12.26 12.81 12.17 1,300 0 0 0
VTC
12.1
12.1
11.75 12.08 11.75 9,300 0 0 0
VTD
5.2
5.2
4.80 5.30 4.80 603,000 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 800 0 0 0
VTH
9.1
9.1
9.10 9.10 9.10 100 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
38.7
38.7
38.44 38.74 38.44 3,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.70 10.80 10.70 113,700 0 0 0
VTP
54.4
54.4
54.79 54.96 54.28 202,800 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.9
9.9
9.90 9.90 9.80 15,800 0 0 0
VTV
13.8
13.8
13.90 13.90 13.50 16,900 0 4,000 -0.1
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 998,600 7,100 11,100 -0.1
VUA
16
16
16 16 16 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
68.0
68.0
67.16 68.67 66.98 66,400 0 0 0
VW3
10.2
10.2
9.30 10.40 9.30 500 0 0 0
VWS
20.4
20.4
20.40 20.40 20.40 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
293.1
293.1
324.40 324.40 293.10 200 0 0 0
WSB
55.4
55.4
53 55.40 53 800 0 0 0
WSS
6.4
6.4
6.60 6.60 6.40 3,200 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 2,400 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9.7
9.7
9.80 10 9.70 600 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.0
15.0
15.02 15.49 15.02 800 0 0 0
XPH
14.5
14.5
14.80 15.80 14.50 14,800 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
8.6
8.6
8.59 8.65 8.50 433,900 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
302.5
302.5
300.35 307.07 300.23 46,062,085 1,076,530 1,533,500 1.4
126.4
126.4
126.61 126.94 126.06 34,459,971 196,914 745,220 -13.4
1,944.4
1,944.4
1,964.50 1,969.19 1,943.26 317,816,500 34,961,975 38,222,912 -236.7
1,791.7
1,791.7
1,813.07 1,813.57 1,788.80 626,462,300 50,011,239 63,886,999 -491.5

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