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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/06/2026

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 15/06/2026

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 0 0 0 0
AAA
7.0
7.0
6.98 7.05 6.98 1,237,000 122,800 15,800 0.8
AAH
2.9
2.9
2.90 2.90 2.80 59,300 0 0 0
AAM
6.5
6.5
6.52 6.52 6.52 1,000 0 0 0
AAN
22.3
22.3
22.25 22.35 22.20 407,900 0 0 0
AAS
8.5
8.5
8.40 8.60 8.30 1,090,200 0 0 0
AAT
2.8
2.8
2.82 2.82 2.78 16,600 0 400 0.0
AAV
6.8
6.8
6.90 7.10 6.70 751,000 0 0 0
ABB
14.8
14.8
14.52 14.78 14.52 652,000 4,800 1,000 0.1
ABC
10.2
10.2
10.20 10.20 10.20 7,400 0 0 0
ABI
19.4
19.4
19.40 19.40 19.40 5,500 4,600 0 0.1
ABR
12.2
12.2
12.58 12.58 12.16 7,600 0 0 0
ABS
3.0
3.0
2.93 3.04 2.93 162,900 0 0 0
ABT
55.5
55.5
55.30 55.50 54.50 1,100 0 0 0
ABW
11.2
11.2
11.50 11.50 11.20 219,600 0 0 0
ACB
22.8
22.8
23.10 23.10 22.50 15,977,500 2,335,500 5,173,700 -64.6
ACC
12.5
12.5
12.50 12.50 12.50 7,000 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 1,900 0 0 0
ACG
33.0
33.0
33.40 33.40 32.95 4,400 0 0 0
ACL
11.2
11.2
12.40 12.40 11.20 2,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.5
5.5
5.50 5.50 4.80 4,100 0 0 0
ACV
45.4
45.4
43.70 45.60 43.60 1,648,300 501,100 32,600 21.0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.20 8.44 8.20 200 0 0 0
ADP
22.9
22.9
23 23 22.60 3,400 0 300 0.0
ADS
8.3
8.3
8.20 8.30 8.15 161,200 0 0 0
AFX
10.5
10.5
10.40 10.50 10.35 90,900 0 0 0
AG1
10.7
10.7
10.50 10.70 10.50 11,600 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.4
11.4
11.64 11.68 11.32 279,800 2,100 7,000 -0.1
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36
36
35.50 36.80 35.20 5,500 0 0 0
AGR
13.6
13.6
13.40 13.63 13.30 353,100 15,700 25,900 -0.1
AGX
193.7
193.7
193.69 193.69 193.69 300 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
44.2
44.2
44.52 45.21 44.18 41,300 200 0 0.0
ALC
22.8
22.8
23 23 22.80 12,700 900 0 0.0
ALT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
ALV
6.9
6.9
7.10 7.10 6.90 7,400 0 0 0
AMC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
AME
6.8
6.8
7 7 6.80 2,600 0 400 0.0
AMP
13.7
13.7
13.70 13.70 13.70 5,300 0 0 0
AMS
9.0
9.0
9.02 9.02 8.54 88,300 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 239,200 0 0 0
ANT
25.9
25.9
26 26 25.15 5,600 0 0 0
ANV
20.8
20.8
20.80 20.80 20.55 336,100 57,600 50,800 0.1
APC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
APF
45
45
45.80 45.80 45 13,600 0 0 0
APG
5.2
5.2
5.49 5.49 5.03 2,138,600 33,900 35,400 0.0
APH
5.6
5.6
5.70 5.70 5.56 19,700 0 0 0
API
6.3
6.3
6.30 6.60 6.20 337,600 17,600 0 0.1
APL
13
13
13 13 13 0 0 0 0
APP
4.3
4.3
4.10 4.30 4.10 5,300 0 0 0
APS
7
7
6.70 7.30 6.70 407,600 0 5,400 0.0
APT
2
2
2 2 2 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
16.80 16.90 16.80 200 0 0 0
ASM
5.8
5.8
5.90 5.94 5.84 181,900 20,100 0 0.1
ASP
7.3
7.3
7.37 7.45 7.24 182,400 0 0 0
AST
60
60
59.25 60.08 59.25 3,600 3,400 0 0.2
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
40.6
40.6
40.54 40.64 40.54 600 0 0 0
AVG
9.2
9.2
9.40 9.40 9.10 33,900 0 0 0
BAB
10.8
10.8
10.60 10.79 10.60 6,000 0 0 0
BAF
31.9
31.9
31.73 32.05 31.68 2,172,800 67,200 200,100 -4.7
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 0 0 0 0
BBH
7.7
7.7
7.39 7.68 7.39 5,600 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
10.6
10.6
10.56 10.56 10.56 0 0 0 0
BBT
13.9
13.9
12.95 14.00 12.66 10,000 0 0 0
BCA
20.6
20.6
20 20.60 20 15,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7 7.10 6.90 162,200 0 0 0
BCE
8.8
8.8
9.18 9.18 8.46 2,100 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
53.5
53.5
53 53.50 52.90 202,000 6,700 1,000 0.3
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
32.5
32.5
31.99 32.52 31.99 3,500 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 0 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
52.5
52.5
53.71 53.71 50.72 255,900 4,800 20,600 -0.9
BGE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 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
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
27.9
27.9
27.99 27.99 27.94 1,500 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 200 0 0 0
BIC
23.3
23.3
23.28 23.43 23.24 74,900 42,600 1,400 1.0
BID
38.5
38.5
38.54 38.72 38.30 2,874,100 415,600 270,800 6.0
BIG
4.9
4.9
5.10 5.10 4.90 277,800 0 7,500 0.0
BIO
13.4
13.4
12.32 13.43 12.32 1,300 0 0 0
BKC
15.9
15.9
16.09 16.09 15.78 4,600 0 0 0
BKG
2.5
2.5
2.60 2.60 2.46 135,200 0 0 0
BLF
2.3
2.3
2.50 2.70 2.30 25,200 0 0 0
BLI
8.1
8.1
8.20 8.20 8.10 300 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20
20
20 20 20 0 0 0 0
BMC
12.3
12.3
12.30 12.40 12.10 8,100 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BMF
7.1
7.1
7.50 7.50 7.10 600 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.90 13.99 13.85 155,700 7,500 32,700 -0.4
BMJ
10.7
10.7
10.60 10.80 10.10 3,400 0 500 0.0
BMK
15
15
15 15 15 100 0 0 0
BMP
137.9
137.9
137 139.30 137 113,800 16,700 25,200 -1.2
BMS
14.0
14.0
14.12 14.22 13.84 115,200 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BNW
16.4
16.4
16.40 16.40 16.40 400 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 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 0 0 0 0
BQP
15.6
15.6
15.60 15.60 15.60 700 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 300 0 0 0
BRR
17.6
17.6
17.26 17.74 17.26 900 0 0 0
BRS
24.7
24.7
22.38 25.39 22.38 7,300 0 0 0
BSA
20.2
20.2
20.20 20.20 19.70 14,100 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 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
31.7
31.7
30.45 32 30.45 259,200 19,900 35,000 -0.5
BSL
13.4
13.4
13.40 13.40 13.40 0 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
26.2
26.2
26.50 27.49 25.91 14,670,800 271,200 2,462,900 -58.4
BT1
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 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 1,200 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
7.8
7.8
7.74 7.77 7.74 8,800 0 6,000 0.0
BTS
5.1
5.1
5 5.10 5 5,300 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 0 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVB
13.1
13.1
13 13.20 12.90 1,823,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
65.2
65.2
66.20 66.40 65.20 305,400 14,200 13,500 0.0
BVL
14
14
12.70 14 12.70 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.9
25.9
25.50 26.10 25.40 256,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.3
43.3
42.56 43.54 42.56 12,700 400 300 0.0
BWS
32.5
32.5
33.00 33.00 32.51 300 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
17.4
17.4
19.86 19.86 17.41 50,400 0 0 0
C47
9.5
9.5
9.49 9.49 9.30 5,000 0 0 0
C4G
6.7
6.7
6.70 6.80 6.70 96,500 0 100 0.0
C69
16.8
16.8
16.80 17.30 16.50 865,900 122,200 15,000 1.8
C92
3.6
3.6
3.60 3.60 3.60 1,600 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.60 8,500 0 0 0
CAN
22
22
22 22 22 100 0 100 0.0
CAP
46
46
46.70 46.70 45.40 39,600 0 400 0.0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
16.30 16.30 14.30 14,300 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24
24
24.10 24.10 24 3,000 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
10.8
10.8
10.83 10.83 10.83 3,700 0 0 0
CCC
7.7
7.7
7.90 7.90 7.69 1,600 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 2,000 0 0 0
CCL
4.0
4.0
3.99 4 3.90 115,100 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
14 14 14 1,100 0 0 0
CCS
8
8
8 8 8 1,100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.50 18.70 18.30 73,600 0 3,100 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.0
28.0
28.01 28.01 27.81 2,800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.0
12.0
12.08 12.08 11.98 1,100 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.3
15.3
15.20 15.50 15.20 3,687,500 200 202,600 -3.1
CET
5.7
5.7
5.70 5.70 5.70 0 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
3.20 3.20 3.20 0 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
25.8
25.8
25.83 26.01 25.59 6,900 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 0 0 0 0
CIA
9.5
9.5
9.60 9.60 9.50 6,400 2,000 0 0.0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
6.7
6.7
6.28 6.70 6.28 112,400 0 0 0
CII
17.5
17.5
17.70 17.80 17.35 9,618,000 59,700 1,020,100 -17.0
CIP
2
2
2 2 2 0 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
53.6
53.6
45.72 53.65 45.72 4,400 0 0 0
CKD
23.1
23.1
23.10 23.10 23.10 200 0 0 0
CKG
7
7
7 7.19 6.99 50,700 0 2,400 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
48.7
48.7
48.78 48.78 48.68 800 0 100 0.0
CLH
20
20
20.50 20.50 20 2,100 0 0 0
CLI
25.6
25.6
25.70 26.10 25.40 38,700 0 0 0
CLL
27.4
27.4
27.45 27.77 27.31 1,400 100 0 0.0
CLM
54.8
54.8
54.75 54.75 54.75 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.9
13.9
13.83 13.93 13.83 40,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.3
18.3
18.31 18.41 18.31 18,200 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.5
27.5
27.40 27.70 27.25 177,700 12,200 9,500 0.1
CMI
0.7
0.7
0.70 0.70 0.70 0 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
29.70 29.70 25.80 18,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.40 7.40 7 37,900 0 0 0
CMT
12
12
12.10 12.10 12 300 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 12.90 100 0 0 0
CMX
5.6
5.6
5.56 5.60 5.53 48,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31 31 31 700 0 0 0
CNG
22.1
22.1
22.05 22.10 22 2,200 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6
6
6 6 6 1,000 0 0 0
COM
31.5
31.5
29 31.50 29 14,600 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.1
16.1
16.10 16.10 16.10 100 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
30.04 30.62 30.04 26,000 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 1,500 0 0 0
CRC
6.2
6.2
6.23 6.30 6.15 327,000 0 33,200 -0.2
CRE
7.5
7.5
7.35 7.50 7.35 146,100 6,100 100 0.0
CRV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CSC
12.4
12.4
12.73 13.27 12 4,800 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
11.8
11.8
11.95 12.15 11.80 142,100 4,700 0 0.1
CST
11.4
11.4
11.60 11.90 11.40 47,900 0 0 0
CSV
23.9
23.9
23.90 24.10 23.85 149,200 0 13,900 -0.3
CT3
6
6
6 6 6 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
17.0
17.0
16.58 17.04 16.58 400 0 0 0
CTD
72.3
72.3
71.90 72.30 70.80 577,600 69,300 300 4.9
CTF
17.7
17.7
17.80 17.80 17.50 278,900 100 3,600 -0.1
CTG
33.2
33.2
33.24 33.44 33.04 7,018,000 1,549,600 3,102,500 -52.2
CTI
18.5
18.5
18.23 18.50 18.23 297,900 8,900 100 0.2
CTP
7.3
7.3
7.60 7.60 7.20 101,800 0 0 0
CTR
76.2
76.2
77.54 78.07 75.44 526,300 31,700 199,600 -14.5
CTS
23.0
23.0
21.80 22.95 21.75 1,721,400 157,300 92,100 1.5
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 600 0 0 0
CTX
5.7
5.7
6 6.20 5.70 60,600 0 0 0
CVN
1
1
1 1 1 0 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
10.6
10.6
10.63 10.63 10.63 100 0 0 0
D2D
26.7
26.7
26.59 27.01 26.59 51,400 6,300 0 0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.80 15.80 15.40 1,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.46 3.58 3.43 218,700 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DBC
18.9
18.9
18.60 18.85 18.55 1,033,100 91,300 2,600 1.7
DBD
48.3
48.3
47.28 48.86 47.28 33,000 25,500 1,500 1.2
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.3
11.3
10.70 11.25 10.60 2,700 0 0 0
DC1
6
6
6.89 6.89 6 9,700 0 0 0
DC2
6.6
6.6
7.30 7.90 6.60 39,600 0 0 0
DC4
7.5
7.5
7.50 7.50 7.45 106,200 5,600 4,700 0.0
DCF
28.5
28.5
28.50 28.50 28.50 100 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.5
37.5
37.70 37.70 37.40 421,300 0 0 0
DCM
35.2
35.2
36.16 36.21 35.08 3,546,200 409,600 1,536,400 -42.2
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCV
138
138
138 138 138 100 0 0 0
DDB
8.7
8.7
8.80 9.10 8.70 655,300 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 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 0 0 0 0
DDN
8
8
8 8 8 0 0 0 0
DDV
24.1
24.1
24.10 24.29 23.91 458,900 200 9,500 -0.2
DFC
30.2
30.2
30.16 30.25 29.98 17,600 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
42.7
42.7
40.95 42.73 40.95 1,298,400 6,500 167,200 -7.6
DGT
3.9
3.9
4 4 3.80 95,200 1,000 0 0.0
DGW
39.3
39.3
38.34 39.32 38.34 1,234,100 432,200 226,100 8.2
DHA
45.3
45.3
44.99 46.02 44.99 10,400 200 200 0.0
DHB
10.5
10.5
10.40 11.20 10.40 3,300 0 0 0
DHC
31.9
31.9
32.04 32.43 31.87 277,300 44,700 900 1.6
DHD
27.5
27.5
28 28 27.50 12,700 0 0 0
DHG
89.1
89.1
88.98 89.08 88.32 13,200 200 6,800 -0.6
DHM
6.3
6.3
6.10 6.33 6.10 18,100 0 0 0
DHN
16.9
16.9
16.89 16.89 16.89 1,500 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
DHT
61.3
61.3
60 63.64 58.55 10,800 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
12.3
12.3
12.12 12.31 12.03 4,856,600 50,900 380,700 -4.3
DIH
7.6
7.6
7.48 7.65 7.48 3,600 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
5.40 5.40 5.20 338,500 0 8,100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.76 2.76 2.71 1,499,000 52,300 0 0.1
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 56.16 100 0 0 0
DMN
6.6
6.6
6.79 6.79 6.57 1,100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.3
22.3
22.66 22.66 22.28 300 0 0 0
DNC
49.8
49.8
49.78 49.78 49.78 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.7
7.7
7.81 7.81 7.71 300 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
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.8
31.8
31.40 31.88 31.40 30,400 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
27.0
27.0
27.29 27.29 26.37 1,100 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.4
62.4
62 62.40 61.60 12,900 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
39.6
39.6
39.60 39.70 39.30 188,700 4,000 2,800 0.0
DPH
51
51
51 51 51 0 0 0 0
DPM
22.1
22.1
22.66 22.66 22.10 4,820,100 209,600 1,360,500 -27.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.50 40.95 40.30 221,500 1,000 16,000 -0.6
DQC
9.2
9.2
8.93 9.22 8.93 10,500 0 0 0
DRC
11.8
11.8
11.70 11.80 11.65 570,300 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 200 0 0 0
DRH
2.1
2.1
2.06 2.14 2.05 254,400 0 0 0
DRI
13.4
13.4
13.43 13.71 13.34 261,900 0 0 0
DRL
43.1
43.1
43.13 43.13 43.13 1,700 0 0 0
DS3
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSC
13.3
13.3
13.20 13.35 13 15,600 0 0 0
DSD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DSE
22.3
22.3
21.80 22.30 21.80 640,100 53,900 90,100 -0.8
DSG
7
7
7 7 7 0 0 0 0
DSH
15.3
15.3
15.10 15.50 15.10 221,500 0 0 0
DSN
37.1
37.1
37.40 37.40 37 2,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12.1
12.1
10.60 12.80 10.60 791,600 0 0 0
DTA
3.5
3.5
3.49 3.49 3.34 1,700 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.0
13.0
12.92 13.10 12.92 56,000 0 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
2.10 2.10 2.10 28,100 0 0 0
DTK
11.3
11.3
11.40 11.70 11.30 9,100 0 0 0
DTL
9.6
9.6
9.80 9.80 9.40 51,100 0 0 0
DTP
78.1
78.1
78.15 78.15 78.15 0 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 0 0 0 0
DVM
6.9
6.9
6.90 6.90 6.80 37,500 0 0 0
DVN
19.7
19.7
19.75 19.75 19.65 3,800 0 0 0
DVP
67.9
67.9
68.24 68.24 67.37 6,800 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
13.1
13.1
13 13.10 12.80 10,313,200 31,900 3,548,400 -45.3
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
13 13 12.80 91,800 0 0 0
DXS
7.4
7.4
7.34 7.43 7.29 1,131,200 18,500 203,900 -1.4
DXV
3.8
3.8
3.70 3.85 3.70 800 0 0 0
E12
4
4
4 4 4 100 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 10.70 100 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.4
23.4
23.40 24 23.40 1,600 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
21.2
21.2
20.75 21.20 20.75 4,009,600 181,800 15,000 3.5
EIC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 1,400 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 2,500 0 0 0
ELC
15.5
15.5
15.54 15.83 15.49 316,200 53,900 10,000 0.7
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 0 0 0 0
EVE
9
9
9.12 9.49 8.91 12,500 700 0 0.0
EVF
13.7
13.7
13.50 13.85 13.45 3,391,200 822,900 56,000 10.4
EVG
5.7
5.7
5.70 5.73 5.65 241,300 27,200 100 0.2
EVS
4.6
4.6
4.60 4.70 4.50 99,400 0 0 0
F88
81.9
81.9
82.40 83 80.40 146,500 50,000 1,500 4.0
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
3.21 3.25 3.19 26,900 0 0 0
FCN
12.1
12.1
11.95 12.15 11.95 315,300 36,200 9,400 0.3
FCS
6.4
6.4
6.40 6.40 6.40 0 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
19.8
19.8
20.50 20.50 19.70 3,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5
5
5.04 5.07 4.98 121,700 700 2,000 0.0
FIT
3.9
3.9
3.90 3.94 3.88 229,800 0 0 0
FMC
35.7
35.7
35.20 36.20 35.20 9,500 1,100 1,000 0.0
FOC
60.1
60.1
61.11 61.11 59.64 16,100 100 1,900 -0.1
FOX
78.7
78.7
79 79.70 78.50 103,000 0 0 0
FPT
66.9
66.9
67.64 68.36 66.82 6,422,700 1,363,600 1,899,600 -39.6
FRC
25
25
25 25 25 200 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
117.9
117.9
116.86 118.10 114.76 215,200 50,400 12,200 4.7
FSO
9
9
9.60 9.60 9 1,500 0 0 0
FT1
39.0
39.0
38.98 38.98 38.98 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
23.8
23.8
23.30 24 23.30 792,600 220,800 0 5.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
10.10 10.20 9.90 45,000 0 0 0
GAS
80.3
80.3
80.95 81.92 79.49 1,531,900 426,600 296,800 10.7
GCB
5.1
5.1
5 5.10 4.90 2,700 0 0 0
GCF
19
19
19 19.30 18.90 19,600 9,100 0 0.2
GDA
12.6
12.6
12.64 12.82 12.64 45,800 0 30,000 -0.4
GDH
12.5
12.5
12.30 12.60 12.20 21,500 0 0 0
GDT
16.5
16.5
16.36 16.45 16.36 11,000 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
94.4
94.4
92.76 97.22 92.76 1,851,600 240,800 5,400 22.6
GEG
13.4
13.4
13.25 13.40 13.25 206,100 0 0 0
GEL
32.6
32.6
31 32.60 30.90 4,722,400 69,700 64,400 0.2
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.6
30.6
30 31.25 30 11,689,300 1,764,600 2,157,700 -12.0
GGG
3.3
3.3
3.30 3.30 3.30 0 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 26.60 25.90 7,900 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
GIL
11.8
11.8
11.70 12 11.45 173,900 10,100 100 0.1
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
21.91 22.47 21.51 8,100 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
53.1
53.1
51.07 53.27 50.80 4,151,300 1,745,500 248,200 117.4
GMH
7.5
7.5
7.50 7.55 7.50 2,200 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
2 2 1.90 60,500 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 0 0 0 0
GSP
10.3
10.3
10.32 10.36 10.18 28,900 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
9.2
9.2
9.15 9.15 9.15 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.3
35.3
35.40 35.90 34.95 1,964,200 146,500 68,200 2.7
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
10
10
9.20 10 9.20 4,100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12
12
12 12 12 300 0 0 0
HAG
15.2
15.2
15.30 15.35 15.15 2,927,700 64,000 200 1.0
HAH
52.4
52.4
51.78 52.64 51.78 563,800 92,600 15,900 4.2
HAM
44.8
44.8
44.80 44.80 44.80 0 0 0 0
HAN
8.1
8.1
8.40 8.40 8 9,300 0 0 0
HAP
6.2
6.2
6.50 6.50 6.20 3,400 0 0 0
HAR
3.3
3.3
3.31 3.36 3.31 77,700 0 0 0
HAS
9.0
9.0
9.04 9.04 9.04 0 0 0 0
HAT
25.9
25.9
25.88 25.88 25.88 500 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.74 9.84 9.74 91,800 0 3,600 0.0
HBC
5
5
5 5.10 4.90 1,017,000 0 300 0.0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 100 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 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 0 0 0 0
HCC
21.0
21.0
20.69 21.01 20.69 900 0 0 0
HCD
7.0
7.0
6.98 7.09 6.81 52,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.7
23.7
23.71 24.10 23.54 3,854,200 598,900 573,000 0.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.70 9.80 9.70 1,200 0 0 0
HD6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6
6
6 6 6 300 0 0 0
HDB
20.2
20.2
20.32 20.32 20.08 8,187,000 712,100 3,431,000 -68.5
HDC
15.6
15.6
15.48 15.74 15.48 1,274,100 328,700 4,700 5.8
HDG
21.2
21.2
21.45 21.45 21.15 772,200 0 109,600 -2.3
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 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 100 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 20,000 0 0 0
HEP
14
14
14 14 14 2,300 2,300 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
139.61 142.50 139.61 3,100 0 100 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 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 20,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.80 13.85 13.05 772,600 44,500 108,000 -0.9
HHS
11.3
11.3
11.30 11.40 11.15 743,600 18,700 20,700 0.0
HHV
11.0
11.0
10.95 11 10.90 2,575,800 42,300 29,200 0.1
HID
4.4
4.4
4.18 4.44 4.17 815,400 64,100 3,200 0.3
HII
6.0
6.0
5.98 6.03 5.96 119,500 0 0 0
HIO
7.5
7.5
7.60 7.70 7.30 17,300 300 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 0 0 0 0
HKT
17.2
17.2
16.06 18.27 15.96 7,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.9
505.9
505.86 505.86 505.86 100 0 0 0
HLC
11.0
11.0
11.00 11.00 10.72 13,000 200 0 0.0
HLD
14.9
14.9
15.42 15.42 14.93 8,700 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
10.6
10.6
10.55 10.64 10.50 10,500 100 0 0.0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17
17
17 17 17 0 0 0 0
HMR
9.7
9.7
9.20 9.70 9.20 700 0 0 0
HMS
33.3
33.3
33.50 33.50 33 9,100 0 0 0
HNA
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.0
10.0
9.96 10.06 9.96 2,300 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
6.9
6.9
6.90 7 6.80 1,049,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HNM
8.4
8.4
8.50 8.50 8.20 424,300 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 3.90 28,100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.2
34.2
33.80 34.30 33.80 121,600 1,800 23,000 -0.7
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 600 0 0 0
HPG
24.4
24.4
23.55 24.35 23.55 30,695,200 7,526,800 572,500 166.7
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
27.5
27.5
27.50 27.50 27.50 1,000 0 0 0
HPW
22
22
22 22 22 100 0 0 0
HPX
4.4
4.4
4.35 4.36 4.30 374,100 1,700 0 0.0
HQC
2.7
2.7
2.70 2.74 2.67 4,764,200 113,100 148,600 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42
42
40.55 42.85 40.55 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
11.80 12.10 11.80 3,024,100 222,100 38,000 2.2
HSL
6.6
6.6
6.80 6.84 6.42 2,413,200 100 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 14.50 100 0 0 0
HSV
4.3
4.3
4.40 4.50 4.30 11,000 0 0 0
HT1
13.3
13.3
13.19 13.38 13.19 147,300 8,400 2,400 0.1
HTC
41.1
41.1
41.07 41.07 41.07 0 0 0 0
HTE
2.9
2.9
2.90 2.90 2.80 4,000 0 0 0
HTG
34.5
34.5
33.33 34.49 33.33 1,100 0 0 0
HTI
20.5
20.5
20.50 20.55 20.50 12,600 0 4,000 -0.1
HTL
19.6
19.6
19.61 19.61 19.61 100 100 0 0.0
HTM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HTN
4.8
4.8
4.73 4.81 4.73 71,700 4,600 0 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
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 500 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 0 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 4,500 0 0 0
HUB
11.4
11.4
11.34 11.39 11.34 2,600 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HUT
15.5
15.5
15.50 15.60 15.40 2,125,100 6,400 3,900 0.0
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.2
10.2
10.15 10.20 9.99 176,200 2,400 100 0.0
HVN
22.6
22.6
22.60 22.60 22.60 1,217,200 200,000 10,300 4.3
HVT
25.0
25.0
25.09 25.09 24.99 3,500 0 0 0
HVX
2.5
2.5
2.60 2.60 2.50 3,300 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 4,000 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 0 0 0 0
ICF
2.6
2.6
2.70 2.70 2.60 300 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 1,300 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.1
28.1
27.12 28.09 26.16 4,100 0 0 0
ICT
16.7
16.7
16.45 16.68 16.45 200 0 0 0
IDC
38.0
38.0
38.13 38.66 37.44 1,095,700 22,900 171,600 -6.4
IDI
5.7
5.7
5.69 5.78 5.69 199,600 0 300 0.0
IDJ
4.7
4.7
4.80 5 4.60 1,589,300 0 17,100 -0.1
IDP
272.2
272.2
272.21 272.21 272.21 0 0 0 0
IDV
22.1
22.1
22 22.50 21.90 22,200 0 1,600 0.0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.1
9.1
9.07 9.15 9.06 629,000 6,000 33,600 -0.3
ILA
6.8
6.8
6.20 7 6.20 13,700 0 0 0
ILB
20.5
20.5
20.19 20.47 20.05 5,600 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ILS
24.2
24.2
26.90 29 24.20 48,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.5
45.5
45.43 45.48 44.89 3,200 400 100 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
37 37 36.60 500 0 0 0
IPA
13.5
13.5
13.30 13.57 13.13 65,200 1,200 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.5
23.5
23.51 23.51 23.51 100 0 0 0
IST
34.4
34.4
31.13 34.42 31.13 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
11.18 11.18 10.87 111,800 0 0 0
ITD
13.2
13.2
12.58 13.56 12.58 7,300 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 14,400 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.7
6.7
6.66 6.76 6.66 4,200 0 3,000 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.8
3.8
3.80 3.85 3.75 91,700 600 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.0
31.0
31 31.15 30.10 2,792,000 463,400 554,000 -2.8
KCB
10.1
10.1
10.07 10.35 10.07 32,600 0 0 0
KDC
50.8
50.8
50.50 50.80 49.85 1,428,600 700 27,800 -1.4
KDH
21.1
21.1
21.27 21.27 20.95 3,243,100 55,600 1,113,000 -24.5
KDM
22.2
22.2
20.10 22.20 19.80 10,700 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 900 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.09 5.09 4.98 4,491,300 100 277,500 -1.4
KHP
9.3
9.3
9.46 9.46 9.27 26,500 0 0 0
KHS
12.6
12.6
12.30 12.60 12.30 5,500 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 100 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
11.4
11.4
11.24 11.51 11.08 775,800 39,800 1,600 0.6
KMR
2.7
2.7
2.60 2.67 2.60 800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
KOS
38.6
38.6
38.10 38.55 37.90 369,800 0 17,700 -0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.1
15.1
15 15.15 14.95 620,400 70,300 0 1.1
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
78
78
80 81.20 78 128,500 0 1,500 -0.1
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
152
152
153 154 151.90 9,400 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
19.6
19.6
20 20 19.60 1,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.20 1.10 57,800 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 0 0 0 0
L14
21.7
21.7
21.70 21.80 21.70 42,000 1,200 0 0.0
L18
17.9
17.9
17.80 17.90 17.50 5,200 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 100 0 0 0
L40
30
30
30 30.30 30 75,300 0 0 0
L43
2.8
2.8
2.70 2.80 2.70 400 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 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 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.4
17.4
17.40 17.65 17.40 9,000 0 0 0
LAI
9.2
9.2
9.17 9.42 9.17 102,500 0 0 0
LAS
13.0
13.0
13.22 13.40 12.94 306,600 0 800 0.0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
18.1
18.1
18.53 18.53 17.81 49,900 200 0 0.0
LBM
28
28
28.40 28.45 27.75 7,800 5,400 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.51 8.63 8.51 1,079,400 94,200 21,200 0.7
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.50 3.58 3.50 4,308,500 40,000 0 0.1
LDP
8.9
8.9
9.10 9.10 8.60 50,600 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 0 0 0 0
LG9
4
4
4 4 4 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5 5.02 4.95 103,500 0 0 0
LHC
45.9
45.9
45 45.90 44.60 106,400 0 100 0.0
LHG
26.3
26.3
26.45 26.45 26.22 36,900 1,200 0 0.0
LIC
31.4
31.4
31.50 31.50 31.40 1,800 0 0 0
LIG
3.9
3.9
3.80 3.90 3.80 43,100 0 0 0
LIX
29
29
29 29 28.45 2,800 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
20.4
20.4
20.40 20.40 20.40 400 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
6
6
6 6 6 100 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
46.2
46.2
45.60 46.55 45.50 443,600 130,400 99,900 1.4
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 4,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.90 33.70 32.40 25,200 0 0 0
LSS
8.2
8.2
8.20 8.20 8.13 29,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.7
20.7
20.83 20.83 20.73 400 0 0 0
MA1
31
31
31 31 31 4,800 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
20.2
20.2
20.06 20.30 20.06 15,663,000 1,601,900 5,108,200 -88.2
MBG
2.7
2.7
2.80 2.80 2.70 33,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.16 19.01 18.06 6,579,600 887,700 120,800 15.2
MBT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 16,700 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 17,900 0 0 0
MCH
128.4
128.4
127.61 128.40 127.41 106,100 4,400 14,600 -1.3
MCM
27.5
27.5
27.30 27.60 27.10 54,300 0 0 0
MCO
5.8
5.8
6.30 6.30 5.80 38,600 0 0 0
MCP
28
28
27.70 28 27.70 22,100 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 2,000 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
2.8
2.8
2.80 2.80 2.80 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
6.8
6.8
6.55 6.81 6.55 2,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34 34 34 3,000 0 0 0
MGC
11.4
11.4
11.60 11.60 11.30 2,000 0 0 0
MGG
24.5
24.5
23 24.50 23 900 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MH3
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MHC
9
9
8.95 9 8.95 9,700 0 2,000 0.0
MIC
10.6
10.6
9.80 10.60 9.80 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.0
17.0
16.95 17.09 16.86 119,100 78,400 8,600 1.3
MKP
26.0
26.0
26.00 26.00 26.00 2,700 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 18 600 0 0 0
MML
30
30
29.90 30.20 29.70 18,100 0 0 0
MNB
20.2
20.2
20.21 20.21 20.21 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.90 15.90 15.80 5,500 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 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
19.1
19.1
20 20.10 19.10 1,200 0 0 0
MRF
27
27
27 27 27 0 0 0 0
MSB
12.8
12.8
12.67 12.88 12.54 15,120,800 2,773,200 1,311,200 22.4
MSH
34.3
34.3
34.30 34.30 33.95 35,600 4,100 17,500 -0.5
MSN
72.2
72.2
72.10 72.80 71.90 2,829,700 353,500 593,500 -17.4
MSR
38.3
38.3
38.09 38.88 38.09 540,500 0 0 0
MST
9.4
9.4
9 9.40 8.90 2,864,400 54,600 166,000 -1.0
MTA
12.5
12.5
12.67 12.67 11.98 1,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 400 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 100 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 0 0 0 0
MVC
12.9
12.9
12.95 12.95 12.95 200 0 0 0
MVN
60
60
60.10 60.50 60 5,500 0 0 0
MWG
77.2
77.2
74.82 77.44 74.82 7,871,700 2,074,600 615,900 114.9
MZG
11.8
11.8
11.64 11.82 11.55 519,300 0 0 0
NAB
12.4
12.4
12.35 12.45 12.20 1,619,800 137,900 12,600 1.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.30 50.40 50 336,300 72,500 8,300 3.2
NAG
7.4
7.4
7.47 7.47 7.18 39,600 0 0 0
NAP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 100 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.3
17.3
17.15 17.30 17.15 14,800 0 0 0
NBC
8.0
8.0
8.14 8.14 7.96 68,600 0 0 0
NBE
9.1
9.1
9.20 9.20 9.10 1,600 0 0 0
NBP
7.5
7.5
7.60 7.60 7.50 200 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
13.1
13.1
13.10 13.10 13.10 100 0 0 0
NCS
39
39
39 39 39 1,100 0 0 0
NCT
84.4
84.4
84.43 84.53 84.16 13,200 1,000 8,600 -0.7
ND2
32.4
32.4
32.42 32.42 32.42 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.9
9.9
9.78 9.88 9.69 140,900 0 1,300 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
6.50 6.70 6.50 21,900 0 0 0
NET
58.6
58.6
59.05 59.05 58.60 5,600 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
10.3
10.3
10.32 10.41 10.27 51,700 300 0 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
106.3
106.3
106.30 106.30 92.50 2,800 0 0 0
NHH
10.3
10.3
10.30 10.30 10.20 27,000 0 0 0
NHT
11.5
11.5
11 11.55 11 2,400 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
12.5
12.5
12.27 12.50 12.18 2,316,300 360,800 1,500 4.9
NLG
26.3
26.3
25.50 26.25 25.50 1,418,700 146,800 67,900 2.1
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.1
43.1
42.84 43.09 42.35 24,600 0 0 0
NNT
56.3
56.3
57.30 57.30 56.34 1,100 0 0 0
NO1
4.8
4.8
4.86 4.96 4.78 40,800 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
5.8
5.8
5.80 5.80 5.70 296,800 0 3,900 0.0
NSC
70.1
70.1
71.77 71.77 69.93 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
5 5 4.80 39,400 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
10.93 10.93 10.93 4,400 0 0 0
NT2
22.8
22.8
22.60 22.85 22.50 514,200 0 0 0
NTC
138.5
138.5
137.80 138.50 137.60 6,900 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
15.6
15.6
15.45 15.70 15.35 222,700 0 0 0
NTP
49.9
49.9
50 50.60 49.60 38,900 0 7,900 -0.4
NTT
10
10
10 10 10 4,500 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
12.6
12.6
12.60 12.90 12.40 391,100 10,400 3,300 0.1
NVL
13.2
13.2
13.10 13.30 12.91 11,111,400 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 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
11.0
11.0
11 11.04 10.78 4,255,100 0 0 0
OCH
7.5
7.5
7.30 7.50 7.10 131,300 0 0 0
ODE
45.8
45.8
45.70 46 45.70 15,400 0 0 0
OGC
2.9
2.9
2.92 2.97 2.86 594,000 0 0 0
OIL
13.6
13.6
12.08 14.14 12.08 3,856,200 0 0 0
ONE
10.6
10.6
10.20 10.60 10.20 3,100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.7
19.7
19.72 19.72 19.72 0 0 0 0
ORS
13.1
13.1
12.90 13.25 12.75 3,209,100 0 0 0
PAC
19.3
19.3
19.35 19.45 19.10 184,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 200 0 0 0
PAN
23.1
23.1
23 23.25 22.80 374,200 0 0 0
PAP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
PAS
2.7
2.7
2.70 2.80 2.70 63,900 0 0 0
PAT
60.2
60.2
60.20 60.20 60.20 0 0 0 0
PBC
6
6
6 6 6 2,500 0 0 0
PBP
11.0
11.0
10.97 10.97 10.97 200 0 200 0.0
PBT
11.8
11.8
11.78 11.78 11.78 100 0 0 0
PC1
19.9
19.9
19.65 20 19.30 3,014,100 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 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.8
18.8
18.60 18.79 18.60 72,900 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
18.3
18.3
17.95 18.33 17.95 10,300 3,100 0 0.1
PDC
4.6
4.6
4.60 4.60 4.60 600 0 0 0
PDN
99.7
99.7
100.45 100.45 99.67 300 0 0 0
PDR
15.1
15.1
15.05 15.15 14.85 6,585,000 0 0 0
PDV
9.2
9.2
9.15 9.15 9.15 46,800 0 0 0
PEG
3.3
3.3
3.30 3.30 3.30 5,100 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
47.2
47.2
46.67 47.52 46.48 413,100 0 0 0
PFL
2
2
2.10 2.10 2 53,800 0 0 0
PGB
10.8
10.8
11 11 10.60 14,400 0 0 0
PGC
12.5
12.5
12.42 12.46 12.28 12,300 0 0 0
PGD
21.9
21.9
21.46 21.89 21.46 1,200 0 0 0
PGI
18.4
18.4
17.90 18.50 17.90 900 0 0 0
PGN
7.3
7.3
7 7.30 7 4,000 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 0 0 0 0
PGV
20.3
20.3
20.55 20.55 19.88 13,300 0 0 0
PHC
4.1
4.1
3.99 4.21 3.99 1,600 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
38.2
38.2
37.04 38.41 37.04 239,800 0 0 0
PHR
34.8
34.8
34.84 35.11 34.51 281,400 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
14.5
14.5
14.03 14.49 14.03 6,100 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 10.00 100 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 4,300 0 0 0
PIV
6.7
6.7
6.90 7 6.70 92,000 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 100 0 0 0
PJT
8.7
8.7
8.75 8.75 8.66 400 0 0 0
PLA
6
6
6 6 6 2,100 0 0 0
PLC
21
21
21 21.10 20.60 166,200 0 1,100 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
4.28 4.28 4.20 2,500 0 0 0
PLX
37.2
37.2
38.04 38.09 37.07 4,536,400 0 0 0
PMB
10.1
10.1
10.08 10.08 10.08 700 0 0 0
PMC
125.0
125.0
125.03 125.03 125.03 400 0 0 0
PMG
6.4
6.4
6.40 6.40 6.40 1,900 0 0 0
PMJ
17
17
17 17 17 0 0 0 0
PMP
12.2
12.2
12.17 12.17 12.17 100 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
37.5
37.5
37.50 37.50 37.50 100 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
65
65
63.10 65.20 63.10 1,400,200 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POS
15
15
14.50 15 14.30 3,200 0 0 0
POT
19.4
19.4
19.60 19.60 19.40 3,600 0 0 0
POV
7.1
7.1
6.90 7.10 6.90 5,200 0 0 0
POW
13.9
13.9
13.55 14 13.50 9,857,800 0 0 0
PPC
9.7
9.7
9.70 9.70 9.66 69,000 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.2
25.2
25.24 25.33 25.24 2,600 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 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 199,900 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
10.7
10.7
10.40 10.70 10.30 2,500 0 0 0
PRE
27.0
27.0
27.16 27.26 26.97 1,300 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.7
8.7
8.70 8.70 8.70 6,500 0 0 0
PSB
5.4
5.4
5.40 5.40 5.20 8,900 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 800 0 0 0
PSD
12.4
12.4
12.31 12.38 12.23 18,300 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
8.90 9.30 8.80 528,900 1,000 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 0 0 0 0
PSW
7.3
7.3
7.32 7.32 7.32 100 0 0 0
PTB
36.3
36.3
35.94 36.47 35.89 23,100 0 0 0
PTC
6.5
6.5
6.51 6.51 6.51 0 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 26 0 0 0 0
PTL
2.5
2.5
2.53 2.58 2.46 16,900 0 0 0
PTM
9.3
9.3
9.30 9.30 9.30 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
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
PTT
10
10
8.50 10 8.50 200 0 0 0
PTV
5.7
5.7
5.50 5.70 5.50 13,300 0 0 0
PTX
20.2
20.2
20.20 20.20 20.20 100 0 0 0
PV2
2.1
2.1
2.10 2.10 1.90 46,600 0 0 0
PVB
24.6
24.6
25.10 25.10 24.60 78,500 0 0 0
PVC
13.8
13.8
14.40 14.40 13.70 933,100 0 0 0
PVD
17.5
17.5
17.68 17.71 17.26 2,697,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6
6
6 6 5.90 58,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.4
68.4
69.14 69.14 68.08 21,500 1,900 600 0.1
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.3
19.3
19.10 19.30 19 4,900 0 0 0
PVO
6.2
6.2
6.10 6.20 6 5,600 0 0 0
PVP
16.0
16.0
16.46 16.46 15.94 775,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
32.08 32.08 30.83 3,786,800 548,300 152,800 14.9
PVT
19.4
19.4
19.90 19.90 19.35 2,820,600 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
5.8
5.8
7.10 7.10 5.80 400 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
12.70 12.90 12.70 11,900 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
23.3
23.3
23.34 23.34 23.34 100 0 0 0
QCG
12.9
12.9
13 13.15 12.70 263,300 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
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 200 0 0 0
QNS
47.4
47.4
47.17 47.46 47.07 31,100 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 1,700 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
QPH
35
35
33 35 33 600 0 0 0
QSP
21.6
21.6
21.60 21.60 21.60 2,000 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 2,600 0 0 0
QTP
11.9
11.9
11.90 12 11.80 209,100 0 0 0
RAL
81.4
81.4
80.90 81.39 80.90 2,100 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 11,000 0 0 0
REE
51
51
50.60 51 50.40 440,100 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
8.9
8.9
8.90 8.90 8.90 600 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 0 0 0 0
RYG
8.8
8.8
8.76 8.83 8.74 6,300 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 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
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
9
9
8.80 9.10 8.70 22,100 0 0 0
SAB
45.4
45.4
45.38 46.13 45.05 567,600 0 0 0
SAC
11.4
11.4
11.38 11.47 11.28 2,700 0 0 0
SAF
55.6
55.6
55.60 55.60 55.60 6,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.06 6.10 6.05 83,800 0 0 0
SAS
33.1
33.1
32.86 33.13 32.86 9,800 0 0 0
SAV
13.7
13.7
12.60 13.65 12.55 8,300 0 0 0
SB1
6.6
6.6
6.62 6.62 6.62 6,900 0 0 0
SBA
27.0
27.0
26.85 26.95 26.85 700 0 0 0
SBB
19.5
19.5
20.10 20.10 19.40 6,200 0 0 0
SBD
7.6
7.6
7.97 7.97 6.84 900 0 0 0
SBG
11.6
11.6
11.25 11.63 11.17 438,800 0 0 0
SBH
39
39
39.20 39.40 39 2,500 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
4.6
4.6
4.50 4.70 4.50 776,700 0 0 0
SBT
21.8
21.8
21.55 21.80 21.45 604,100 0 0 0
SBV
6.4
6.4
6.26 6.44 6.02 4,200 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 200 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
64.8
64.8
64.10 64.80 63.20 25,300 0 0 0
SCI
11.8
11.8
11.90 12 11.70 6,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.60 7,200 0 0 0
SCL
17.9
17.9
17.90 17.90 17.70 20,900 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.25 5.25 5.16 1,657,400 0 0 0
SCS
47.3
47.3
48.00 48.00 47.34 184,500 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 0 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.8
6.8
6.53 6.80 6.53 1,500 0 0 0
SD6
2
2
2 2 2 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
11.1
11.1
10.50 11.10 10.50 900 0 0 0
SDA
2.8
2.8
2.70 2.80 2.50 378,000 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 0 0 0 0
SDG
10
10
10 10 10 100 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 0 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
43.5
43.5
43.49 43.49 43.49 500 0 0 0
SEB
44.1
44.1
37.46 44.07 37.18 6,800 0 0 0
SED
15.9
15.9
15.81 15.90 15.72 4,700 0 0 0
SEP
17.5
17.5
17.51 17.51 17.51 400 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.4
10.4
10.40 10.45 10.40 500 0 0 0
SFI
28
28
28 28 28 1,600 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.8
11.8
11.90 11.90 11.80 6,600 0 0 0
SGC
106.0
106.0
106.02 106.02 106.02 3,500 3,000 0 0.3
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
10.2
10.2
10.24 10.24 10.24 100 0 0 0
SGN
53.1
53.1
52.90 53.20 52.90 5,000 0 0 0
SGP
23.2
23.2
22.50 23.50 22.50 31,900 0 0 0
SGR
11.1
11.1
11.21 11.25 10.88 83,300 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 1,200 0 0 0
SGT
14.9
14.9
14.50 14.90 14.50 1,900 0 0 0
SHA
4.1
4.1
3.85 4.05 3.85 200 0 0 0
SHB
13.9
13.9
13.90 14 13.80 48,683,600 0 0 0
SHC
12
12
12 12 12 100 0 0 0
SHE
6
6
6 6.10 6 800 0 0 0
SHI
14.5
14.5
13.80 14.45 13.65 160,500 0 0 0
SHN
3.3
3.3
3.40 3.50 3.30 7,000 0 0 0
SHP
33.7
33.7
33.40 34 33.40 6,100 0 0 0
SHS
18.2
18.2
17.67 18.73 17.57 33,037,700 3,982,600 3,444,500 9.9
SID
13.6
13.6
14.40 14.40 13.60 5,100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
51.6
51.6
52 52.50 51.40 544,500 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SJ1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 59,800 0 0 0
SJE
13.4
13.4
13.50 13.50 13.10 31,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
24
24
26 26 24 500 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
SJS
48.9
48.9
48.10 48.90 47.95 5,800 0 0 0
SKG
8.7
8.7
8.61 8.79 8.61 116,900 0 0 0
SKH
22.7
22.7
22.70 22.70 22.70 2,200 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
24
24
23.80 24 23.60 1,400 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
151
151
150 151 148 11,600 0 0 0
SMA
7.8
7.8
7.84 7.84 7.84 400 0 0 0
SMB
38.8
38.8
38.70 38.90 38.50 6,400 0 0 0
SMC
10.7
10.7
10.75 10.90 10.65 348,300 0 0 0
SMN
7.2
7.2
7.40 7.40 7.10 7,200 0 0 0
SMT
10
10
10 10 10 100 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.0
26.0
25.95 25.95 25.95 100 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
9.50 9.50 9.50 0 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
8.2
8.2
8.10 8.16 8.10 200 0 0 0
SPV
33
33
33 33 33 100 0 0 0
SRA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 700 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
8.2
8.2
8.29 8.29 7.81 37,300 0 0 0
SSB
14.9
14.9
14.65 14.85 14.50 2,322,100 0 0 0
SSC
29.9
29.9
29.85 29.85 29.85 100 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.6
21.6
21.34 21.74 21.26 24,099,500 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.1
3.1
3.17 3.17 3.04 114,700 0 0 0
STB
71.8
71.8
71.10 73 71.10 4,486,600 0 0 0
STC
14
14
14 14 14 100 0 0 0
STD
6.2
6.2
6.40 6.40 6.20 3,600 0 0 0
STG
32
32
27.95 32 27.95 200 0 0 0
STH
20.2
20.2
20.30 20.30 20.20 154,800 0 0 0
STK
10
10
10.09 10.09 9.91 72,700 0 0 0
STP
7.2
7.2
7.30 7.30 7.20 2,300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.4
16.4
16.43 16.43 16.43 400 0 0 0
SVD
4.9
4.9
4.66 4.96 4.62 45,900 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
3
3
2.80 3 2.70 794,300 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 11,700 0 0 0
SWC
24.1
24.1
25.80 25.80 24 3,000 0 0 0
SZB
38.3
38.3
38.38 38.47 37.93 6,000 0 0 0
SZC
22.4
22.4
22.48 22.67 22.10 669,200 0 0 0
SZE
7.3
7.3
7.42 7.42 7.13 4,100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
27.5
27.5
27.25 27.50 27.20 1,800 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 9.73 2,800 0 0 0
TAB
29.6
29.6
29.60 29.60 29.60 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27.8
27.8
27.70 28.35 25.65 231,100 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.8
32.8
32.75 32.75 32.75 700 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.7
31.7
31.70 31.95 31.25 10,553,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.7
13.7
13.77 13.82 13.45 6,030,700 0 0 0
TCI
12.2
12.2
12.30 12.35 11.90 855,300 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
30.3
30.3
30.45 30.45 30 13,900 0 0 0
TCM
20.3
20.3
20.15 20.35 20.10 883,600 0 0 0
TCO
11.5
11.5
11.40 11.70 11.40 37,200 0 0 0
TCR
2.4
2.4
2.36 2.36 2.36 1,100 0 0 0
TCT
19.4
19.4
19.35 19.40 19.35 18,500 0 0 0
TCW
29.8
29.8
29.80 29.80 29.61 2,100 0 0 0
TCX
40.8
40.8
38.90 40.75 38.55 1,980,200 0 0 0
TD6
7
7
7 7 6.90 52,600 0 0 0
TDB
40
40
40.30 40.30 40 200 0 0 0
TDC
9.6
9.6
9.64 9.69 9.60 78,100 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.40 2.43 2.39 37,300 0 0 0
TDH
3.8
3.8
3.89 3.89 3.76 72,800 0 0 0
TDM
56.2
56.2
55.40 56.17 55.40 200 0 0 0
TDP
26.4
26.4
26.36 26.36 26.18 159,200 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 14,000 0 0 0
TDW
47.1
47.1
47.13 47.13 47.13 100 0 0 0
TED
61.1
61.1
61.13 61.13 61.13 200 0 0 0
TEG
6.2
6.2
5.98 6.19 5.91 19,100 0 0 0
TET
40
40
40 40 40 100 0 0 0
TFC
43.6
43.6
43.65 43.65 43.17 3,100 0 0 0
TGP
6
6
5.90 6 5.90 500 0 0 0
TH1
5.8
5.8
5.50 5.90 5.50 500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
166.2
166.2
151.10 166.20 150.80 66,100 200 600 -0.1
THG
37
37
37.60 37.60 37 3,700 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
9.5
9.5
8.90 9.50 8.90 12,500 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8 7.90 11,600 1,000 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.0
16.0
15.97 15.97 15.97 500 0 0 0
TID
19.1
19.1
18.99 19.08 18.99 1,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.60 6.70 6.50 567,800 53,600 0 0.4
TIN
128.8
128.8
129 129 124 4,500 0 0 0
TIP
16.8
16.8
16.86 16.95 16.81 9,200 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 3,400 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
11.10 12.25 11.10 900 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.52 8.54 8.52 142,100 0 0 0
TLG
47.1
47.1
47.07 47.51 47.07 42,400 0 0 0
TLH
4.5
4.5
4.50 4.55 4.41 126,800 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52
52
52.10 52.10 52 2,800 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
60
60
60 60 60 200 0 0 0
TMP
46.0
46.0
46.05 46.05 46.05 0 0 0 0
TMS
35.7
35.7
35.46 35.69 34.68 4,400 0 0 0
TMT
11.8
11.8
11.75 11.85 11.75 6,300 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
28.11 28.11 28.11 0 0 0 0
TNG
18.0
18.0
18.23 18.23 17.94 276,200 600 18,000 -0.3
TNH
9.1
9.1
9.20 9.20 9.10 54,100 0 0 0
TNI
4.8
4.8
4.78 4.89 4.73 26,800 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.5
11.5
11.30 11.50 10.90 17,800 0 0 0
TNW
11.8
11.8
11.80 11.80 11.80 1,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.4
171.4
168.87 173.84 168.87 3,500 0 0 0
TOT
14.7
14.7
14.61 14.69 14.52 8,000 500 0 0.0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
13.8
13.8
13.81 13.93 13.68 19,583,400 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TRA
37.4
37.4
38.46 38.46 37.00 2,900 0 0 0
TRC
18.5
18.5
18.38 18.50 18.29 17,100 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.8
12.8
12 12.80 12 11,200 0 0 0
TS3
5.7
5.7
5.50 5.70 5.30 87,600 0 0 0
TSA
15.2
15.2
15.25 15.25 15.15 95,500 0 0 0
TSB
19.8
19.8
19.50 20.90 19.50 7,100 0 0 0
TSC
2.3
2.3
2.31 2.40 2.26 628,000 0 0 0
TSD
3.5
3.5
3.40 3.90 3.10 3,200 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.1
29.1
27.88 29.11 27.88 400 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
8.3
8.3
8.41 8.50 8.32 10,500 0 0 0
TTA
10.4
10.4
10.45 10.45 10.30 301,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
58.4
58.4
58.44 58.44 58.44 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.25 2.28 2.23 420,600 0 0 0
TTG
13
13
12.60 13 12.60 1,500 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 86,300 0 0 0
TTL
7.5
7.5
7.30 7.50 7.30 2,400 0 0 0
TTN
13.9
13.9
13.62 13.90 13.62 19,300 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 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
20.8
20.8
21.05 21.23 20.68 110,400 0 0 0
TV2
28.4
28.4
28.75 28.75 28.40 111,600 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 100 0 0 0
TV4
12.6
12.6
12.90 12.90 12.60 14,600 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
7.50 7.50 7.10 26,600 0 0 0
TVC
9.3
9.3
9.20 9.30 9 342,000 6,200 0 0.1
TVD
9.3
9.3
9.30 9.30 9.10 121,600 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
10.4
10.4
10.73 10.83 10.15 852,000 0 0 0
TVS
12.1
12.1
11.87 12.15 11.87 86,100 0 0 0
TVT
14.6
14.6
14.64 14.64 14.64 1,200 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
17.3
17.3
17.16 17.30 17.16 6,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 2.90 2.70 34,400 0 0 0
UDJ
6.7
6.7
6.60 6.79 6.22 2,200 0 0 0
UDL
27.4
27.4
27.37 27.37 27.37 200 0 0 0
UEM
10
10
10 10 10 1,000 0 0 0
UIC
66
66
66 66 66 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7 7.40 7 1,700 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5
5
5.60 5.60 5 1,500 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.9
10.9
10.87 10.87 10.87 3,100 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,000 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 0 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 100 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
11
11
11.10 11.15 10.95 683,900 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 33.04 100 0 0 0
VBB
11.9
11.9
12.09 12.18 11.91 73,800 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
5.2
5.2
5.10 5.30 5.10 5,600 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.5
4.5
4.50 4.50 4.40 120,100 13,400 0 0.1
VC3
24.6
24.6
24.74 24.74 24.37 1,076,600 7,800 32,800 -0.7
VC6
20.2
20.2
20.20 20.20 20.20 100 100 0 0.0
VC7
8.6
8.6
8.50 8.60 8.30 98,700 0 3,500 0.0
VC9
4.8
4.8
4.60 4.80 4.50 23,500 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 300 0 0 0
VCB
61.1
61.1
61.79 61.88 61.09 5,222,300 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
298.5
298.5
298.50 298.50 298.50 100 0 0 0
VCG
17.5
17.5
17.59 17.68 17.41 2,114,500 0 0 0
VCI
24.5
24.5
24.05 24.55 23.90 8,350,100 0 0 0
VCK
34.4
34.4
33.80 34.40 33.50 8,868,700 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.5
23.5
23.80 23.80 23.50 17,700 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
37.0
37.0
36.78 37.64 36.78 91,800 0 59,900 -2.3
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
16.7
16.7
16.70 16.70 16.70 100 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
40.3
40.3
40.30 40.30 40.30 100 0 0 0
VDS
14.2
14.2
14 14.30 13.90 1,166,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3.10 3.10 3 17,800 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 0 0 0 0
VEA
34.7
34.7
34.80 35 34.60 200,200 0 0 0
VEC
23.6
23.6
23 23.60 23 1,400 0 0 0
VEF
90.5
90.5
90.60 90.60 90 900 0 0 0
VES
25.9
25.9
25.90 25.90 25.90 100 0 0 0
VET
15
15
15 15 15 200 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
46.5
46.5
46.10 46.50 46.10 52,600 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.5
10.5
10.30 10.60 10.30 1,706,700 4,700 49,000 -0.5
VGC
40.5
40.5
39.84 40.45 39.79 595,800 0 0 0
VGG
40
40
39.90 40 39.90 12,300 0 0 0
VGI
86.6
86.6
86.58 87.63 85.04 242,800 0 0 0
VGL
19.8
19.8
19.75 19.75 19.75 0 0 0 0
VGP
27
27
26.70 27 26.70 23,400 0 0 0
VGR
71.9
71.9
72.01 87.96 71.81 57,900 0 0 0
VGS
21.9
21.9
21.30 21.90 21.10 308,600 33,600 1,300 0.7
VGT
10.8
10.8
10.92 11.12 10.82 200,700 0 0 0
VGV
45.3
45.3
43.30 45.27 43.30 7,000 0 0 0
VHC
58.4
58.4
57.40 58.40 57.40 124,300 0 0 0
VHD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHE
3.3
3.3
3 3.30 3 322,800 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 64,400 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
65.5
65.5
67.41 68.47 62.11 8,140,900 0 0 0
VIB
14.8
14.8
14.93 14.98 14.75 7,054,700 0 0 0
VIC
192.6
192.6
196.10 197.50 184.70 4,609,900 0 0 0
VID
4.9
4.9
4.92 4.92 4.92 1,300 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
15.89 15.89 15.89 5,500 0 0 0
VIG
4.4
4.4
4.40 4.50 4.20 95,200 0 0 0
VIM
9.2
9.2
9.26 9.26 9.17 400 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.5
10.5
10.40 10.50 10.40 119,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.9
21.9
21.74 21.93 21.36 25,000 0 0 0
VIW
26.8
26.8
29.80 29.80 25.90 581,300 0 0 0
VIX
16.8
16.8
16.48 17.05 16.43 51,564,200 0 0 0
VJC
141.3
141.3
139.23 142.69 139.23 1,074,500 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
46.0
46.0
46.36 46.36 45.30 18,700 0 0 0
VLC
12.9
12.9
12.80 13.10 12.70 35,500 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.2
15.2
15.10 15.40 14.60 6,200 0 0 0
VLW
38.9
38.9
38.94 38.94 38.94 100 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 3,900 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 3,100 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 0 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
14
14
14.20 14.20 14 3,900 0 0 0
VNC
34.6
34.6
34.60 34.60 34.60 100 0 0 0
VND
17.7
17.7
17.50 18.10 17.45 25,966,000 0 0 0
VNE
3.0
3.0
2.93 3.10 2.91 749,700 0 0 0
VNF
13.2
13.2
13.18 13.18 13.18 1,000 0 0 0
VNG
6.6
6.6
6.60 6.60 6.60 700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.4
18.4
18.05 18.35 18.05 1,600 0 0 0
VNM
57.8
57.8
57.42 57.90 57.42 2,021,700 0 0 0
VNP
17.3
17.3
17.52 17.81 17.14 28,100 0 0 0
VNR
18.1
18.1
18.01 18.20 17.92 24,100 2,000 1,500 0.0
VNS
8.0
8.0
7.80 8.01 7.80 1,400 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
372.7
372.7
372.70 372.70 372.70 1,800 0 0 0
VOS
11.1
11.1
10.91 11.19 10.91 414,900 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.6
25.6
25.83 25.83 25.34 19,473,200 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.0
22.0
23 23 21.90 8,600 0 0 0
VPG
2.9
2.9
2.91 2.97 2.85 380,600 0 0 0
VPH
3.6
3.6
3.68 3.68 3.60 15,500 0 0 0
VPI
56.5
56.5
56 56.82 55.91 1,400,200 0 0 0
VPL
88.6
88.6
87.70 88.80 85.50 813,200 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VPS
8.1
8.1
8.07 8.16 8.07 500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.2
27.2
25.95 27.15 25.80 1,502,000 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 400 0 0 0
VRC
12.8
12.8
12.80 12.80 12.50 1,300 0 0 0
VRE
27.6
27.6
28.01 28.25 27.23 5,074,300 0 0 0
VRG
15
15
15 15 14 4,300 0 0 0
VSA
18.9
18.9
17.30 18.90 17.30 800 0 0 0
VSC
19.0
19.0
18.80 19.40 18.80 5,368,600 0 0 0
VSE
7.7
7.7
7.49 7.69 7.49 1,200 0 0 0
VSF
26.2
26.2
26.30 26.40 26.10 34,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.2
41.2
41.17 41.17 41.12 1,900 0 0 0
VSI
22
22
22 22 22 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
13.7
13.7
13.68 13.68 13.68 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.3
12.3
12.26 12.26 12.26 900 0 0 0
VTC
11.8
11.8
11.75 11.91 11.75 5,100 0 0 0
VTD
5.4
5.4
5.10 5.60 5.10 751,700 0 0 0
VTE
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9
9
9.10 9.10 9 200 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
39.6
39.6
39.19 41.05 38.66 17,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.75 10.80 10.65 93,800 0 0 0
VTP
55.7
55.7
54.62 55.73 54.62 258,000 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.8
9.8
9.90 9.90 9.70 28,500 0 0 0
VTV
13.6
13.6
13.80 13.90 13.30 23,200 600 0 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.50 20.60 20.40 964,300 0 3,100 -0.1
VUA
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
71.2
71.2
69.52 71.94 68.01 121,200 0 0 0
VW3
9.4
9.4
9.60 10 9.40 900 0 0 0
VWS
21
21
20.50 21 20.50 2,100 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
293.10 293.10 293.10 200 0 0 0
WSB
54
54
54 54 54 100 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 16,500 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 400 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
12.6
12.6
12.57 12.57 12.57 100 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10
10
9.60 10 9.60 39,500 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
15
15
15.60 16.80 15 5,300 0 0 0
YBC
8.1
8.1
8.50 8.50 8.10 11,800 0 0 0
YBM
10
10
10 10 10 1,000 0 0 0
YEG
8.7
8.7
8.68 8.78 8.64 739,700 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
310.9
310.9
303.10 311.55 303.10 67,756,596 5,791,093 4,503,817 28.3
126.9
126.9
126.44 126.99 126.20 23,617,817 2,286,634 219,491 40.2
1,962.5
1,962.5
1,959.77 1,967.82 1,944.76 284,466,800 61,934,807 53,801,001 4,055.1
1,799.3
1,799.3
1,804.24 1,810.41 1,775.72 668,289,100 92,845,599 85,095,174 4,154.8

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