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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/06/2026

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 16/06/2026

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
6.95 7.05 6.85 1,206,700 176,100 108,500 0.5
AAH
2.9
2.9
3.20 3.20 2.80 209,900 0 0 0
AAM
6.4
6.4
6.52 6.52 6.43 7,400 0 0 0
AAN
22.4
22.4
22.20 22.45 22.20 370,700 0 0 0
AAS
8.8
8.8
8.60 8.80 8.50 1,255,100 0 0 0
AAT
2.8
2.8
2.81 2.81 2.79 19,300 0 0 0
AAV
6.7
6.7
6.70 6.80 6.60 531,200 0 0 0
ABB
14.8
14.8
14.78 14.96 14.61 1,598,200 0 20,000 -0.3
ABC
10.3
10.3
10.70 10.70 10.20 5,500 0 0 0
ABI
19.4
19.4
19.40 19.40 19.30 2,000 0 0 0
ABR
12.2
12.2
12.16 12.16 12.16 500 0 0 0
ABS
3.0
3.0
2.99 3.03 2.96 364,400 0 0 0
ABT
55.5
55.5
55.50 55.50 55.50 2,100 0 0 0
ABW
11.2
11.2
11.20 11.40 11 188,400 0 0 0
ACB
22.3
22.3
22.80 22.85 22.30 13,315,500 241,500 919,500 -15.2
ACC
12.5
12.5
12.05 12.50 12 30,500 0 0 0
ACE
35.6
35.6
34.59 35.55 34.59 700 0 0 0
ACG
33.6
33.6
32.80 33.60 32.70 800 300 0 0.0
ACL
12.0
12.0
11.95 11.95 11.95 900 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 4.70 1,600 0 0 0
ACV
45.1
45.1
45.40 46 44.90 759,200 24,100 5,000 0.9
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
22.9
22.9
22.90 22.90 22.50 2,900 0 0 0
ADS
8.5
8.5
8.32 8.59 8.28 475,600 2,900 4,500 0.0
AFX
10.4
10.4
10.45 10.45 10.30 65,500 0 0 0
AG1
10.6
10.6
10.60 10.60 10.60 2,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11
11
11.41 11.41 10.95 624,300 3,400 400 0.0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
35.3
35.3
36 36.40 35.30 2,500 0 0 0
AGR
14.1
14.1
13.58 14.34 13.44 918,100 33,800 7,200 0.4
AGX
193.7
193.7
193.69 193.69 193.69 0 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
44.4
44.4
44.70 44.70 44.27 24,500 3,000 0 0.2
ALC
23
23
22.90 23 22.80 36,100 0 0 0
ALT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
ALV
7
7
7 7.10 7 6,500 0 0 0
AMC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.2
14.2
14.20 14.20 14.20 4,400 0 0 0
AMS
8.6
8.6
8.73 8.92 8.64 34,100 0 0 0
AMV
1.5
1.5
1.60 1.60 1.40 135,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
25.6
25.6
25.85 25.85 25 4,500 0 0 0
ANV
20.8
20.8
20.80 20.85 20.60 291,400 28,900 65,300 -0.8
APC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
APF
45.4
45.4
44.90 45.60 44.50 15,600 0 0 0
APG
5.6
5.6
5.24 5.59 5.18 1,923,100 0 0 0
APH
5.6
5.6
5.61 5.64 5.56 86,600 0 0 0
API
6.2
6.2
6.50 6.50 6.10 281,900 1,200 0 0.0
APL
13
13
13 13 13 0 0 0 0
APP
4.3
4.3
4.20 4.40 4.10 11,900 0 0 0
APS
7.1
7.1
7.10 7.20 6.90 444,700 1,000 4,900 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
16.8
16.8
15.90 16.85 15.90 900 0 0 0
ASM
5.9
5.9
5.85 5.90 5.84 270,700 30,300 500 0.2
ASP
7.3
7.3
7.23 7.49 7.20 85,000 0 0 0
AST
60
60
60 60 60 200 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41.1
41.1
40.73 41.41 40.44 11,200 0 0 0
AVG
9.3
9.3
9.30 9.30 9 58,800 0 0 0
BAB
10.6
10.6
10.79 10.88 10.42 20,500 100 0 0.0
BAF
31.9
31.9
31.95 32 31.77 1,901,000 700 51,400 -1.8
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
7.4
7.4
7.39 7.39 7.39 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
11.6
11.6
11.57 11.57 11.57 100 0 0 0
BBT
13.4
13.4
13.91 13.91 13.33 7,400 0 0 0
BCA
20.5
20.5
20.70 21 20.50 14,600 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 6.90 19,400 0 0 0
BCE
8.8
8.8
9 9 8.35 4,500 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 200 0 0 0
BCM
53.3
53.3
53.50 53.70 53.20 185,800 18,200 0 1.0
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
32.4
32.4
32.43 32.43 32.43 700 0 0 0
BDT
9.2
9.2
9.50 9.50 9.20 200 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
52.3
52.3
52.50 52.87 51.66 59,600 9,500 1,900 0.4
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
8
8
8 8 8 300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.42 28.42 27.94 4,100 0 300 0.0
BHP
7.2
7.2
7.20 7.20 7.20 500 0 0 0
BIC
23.3
23.3
23.28 23.33 23.24 95,400 86,300 36,400 1.2
BID
38.8
38.8
38.72 39.04 38.63 3,050,500 591,500 52,200 22.6
BIG
5.1
5.1
5 5.10 5 181,400 300 0 0.0
BIO
12.3
12.3
12.51 12.60 12.32 2,900 0 0 0
BKC
16.0
16.0
15.93 16.16 15.54 13,600 0 0 0
BKG
2.6
2.6
2.55 2.60 2.50 63,600 0 0 0
BLF
2.5
2.5
2.50 2.50 2.30 3,500 0 0 0
BLI
8.2
8.2
8.20 8.20 8.10 3,700 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
22
22
17 22 17 200 0 0 0
BMC
12.3
12.3
12.25 12.35 12.25 8,500 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 500 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.1
14.1
13.94 14.28 13.85 147,500 4,700 31,100 -0.4
BMJ
11.3
11.3
10.70 11.30 10.70 4,800 0 0 0
BMK
15
15
15 15 15 0 0 0 0
BMP
142
142
137.90 142 137.90 192,500 25,200 42,200 -2.4
BMS
14.4
14.4
14 14.40 14 213,400 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
15.2
15.2
15.21 15.21 15.21 200 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 0 0 0 0
BRC
11.0
11.0
11.25 11.25 11.02 700 200 0 0.0
BRR
17.5
17.5
17.55 17.55 17.55 0 0 0 0
BRS
23.5
23.5
24.17 24.17 23.51 1,200 0 0 0
BSA
20
20
20.20 20.20 20 6,600 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 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 4,100 0 0 0
BSI
33.9
33.9
31.85 33.85 31.50 1,150,200 71,300 62,100 0.3
BSL
12.9
12.9
12.90 12.90 12.90 700 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
26.5
26.5
26.15 26.70 25.91 6,795,300 12,400 1,015,100 -26.5
BT1
10.1
10.1
10.10 10.10 10.10 0 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
19.90 19.90 19.90 600 0 0 0
BTN
3
3
3 3 3 100 0 0 0
BTP
7.8
7.8
7.77 7.77 7.73 11,500 0 7,100 -0.1
BTS
5.1
5.1
5 5.10 5 1,500 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 100 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
13.2
13.2
13.10 13.40 13 2,386,400 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
65.5
65.5
65.20 67 65.10 310,200 145,600 14,600 8.6
BVL
14
14
14 14 14 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27
27
26.10 27.60 25.80 685,900 8,000 15,400 -0.2
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.3
43.3
43.05 43.35 42.91 30,000 300 800 0.0
BWS
32.7
32.7
32.71 32.71 32.71 700 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
16.2
16.2
17.50 17.50 16.23 51,000 0 0 0
C47
9.3
9.3
9.44 9.44 9.30 22,800 0 0 0
C4G
6.8
6.8
6.80 6.80 6.70 70,200 0 0 0
C69
17
17
17.20 18.10 16.80 461,300 0 11,100 -0.2
C92
3.6
3.6
3.60 3.60 3.60 600 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 500 0 0 0
CAN
22
22
22 22 22 100 0 100 0.0
CAP
46
46
45.60 46 45.60 11,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.7
14.7
14.10 14.70 14.10 21,300 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24
24
24 24 24 3,500 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
11.1
11.1
11.99 11.99 11.12 1,300 0 0 0
CCC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CCL
4.0
4.0
3.97 3.98 3.91 51,000 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
13.9
13.9
13.90 13.90 13.90 300 0 0 0
CCS
8.2
8.2
8 8.30 8 2,200 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
18.85 18.90 18.30 92,800 0 7,300 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.0
28.0
28.01 28.10 27.81 2,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.0
12.0
11.98 11.98 11.98 0 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
15.6
15.6
15.30 15.80 14.20 6,951,100 400 275,700 -4.3
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
3
3.10 3.10 3 17,500 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
25.9
25.9
25.92 25.97 25.92 2,900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 200 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 600 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CIG
7.2
7.2
6.70 7.16 6.39 108,800 0 0 0
CII
18.1
18.1
17.70 18.15 17.50 14,694,100 372,500 392,800 -0.3
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
53.5
53.5
53.65 53.65 53.32 2,000 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 200 0 0 0
CKG
7
7
7.09 7.10 6.96 35,800 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
48.2
48.2
47.35 48.20 47.35 400 0 0 0
CLH
20.4
20.4
20 20.40 20 300 0 0 0
CLI
25.6
25.6
25.50 25.80 25.40 42,000 0 0 0
CLL
27.6
27.6
27.72 27.72 27.31 3,600 600 0 0.0
CLM
54.8
54.8
54.75 54.75 54.75 0 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 100 0 0 0
CLX
14.0
14.0
14.02 14.02 13.93 165,100 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.4
18.4
18.41 18.41 18.41 300 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.7
27.7
27.50 27.65 27.30 198,900 7,300 2,200 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
26.9
26.9
26.90 26.90 26 5,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.3
7.3
7.10 7.40 7.10 161,200 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
5.60 5.61 5.58 22,600 6,700 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31.20 400 0 0 0
CNG
22.1
22.1
22.20 22.20 21.60 16,300 300 0 0.0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.2
6.2
6 6.50 6 3,800 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.7
15.7
15.80 15.80 15.20 5,400 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
30.42 30.81 30.42 32,200 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6.2
6.2
6.23 6.23 6.15 371,900 4,400 12,000 0.0
CRE
7.6
7.6
7.45 7.60 7.41 246,400 0 1,000 0.0
CRV
26.1
26.1
26.05 26.05 26.05 1,000 0 0 0
CSC
12.4
12.4
12.55 12.55 12.36 1,700 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
11.9
11.9
12 12 11.75 36,100 1,100 0 0.0
CST
11.6
11.6
11.30 11.70 11.30 9,800 0 0 0
CSV
24.3
24.3
24 24.30 23.80 244,100 53,700 3,700 1.2
CT3
6
6
6 6 6 0 0 0 0
CT6
6.9
6.9
6.90 6.90 6.90 200 0 0 0
CTB
17.0
17.0
17.04 17.04 17.04 0 0 0 0
CTD
72.7
72.7
72.30 72.70 71.70 569,400 60,400 0 4.4
CTF
17.7
17.7
17.80 17.80 17.50 254,500 8,200 11,000 0.0
CTG
33.2
33.2
33.34 33.39 33.14 4,929,500 216,900 2,620,200 -81.0
CTI
18.5
18.5
18.32 18.59 18.32 198,400 300 3,100 -0.1
CTP
8
8
7.40 8 7.40 164,800 0 0 0
CTR
75.2
75.2
76.23 76.32 75.18 434,800 25,000 118,800 -8.1
CTS
24.6
24.6
23.50 24.55 23.15 3,642,800 251,000 261,200 -0.2
CTT
16
16
16 16 16 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
6
6
6 6 5.80 26,200 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 1,500 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.4
10.4
10.19 10.37 10.19 400 0 0 0
D2D
26.5
26.5
26.51 26.89 26.35 43,600 1,900 300 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 1,600 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.6
3.6
3.47 3.72 3.47 186,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.9
7.9
8.44 8.44 7.91 6,100 0 0 0
DBC
19.3
19.3
18.90 19.25 18.90 1,532,100 94,800 9,900 1.6
DBD
48.0
48.0
48.00 48.19 47.95 25,900 0 400 0.0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.2
11.2
10.70 11.20 10.70 400 0 0 0
DC1
5.9
5.9
6.15 6.15 5.93 4,300 0 0 0
DC2
7
7
7 7 7 100 0 0 0
DC4
7.5
7.5
7.47 7.50 7.42 147,600 2,600 0 0.0
DCF
31.4
31.4
31.40 31.40 31.40 100 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.7
37.7
37.50 37.85 37.30 667,000 0 0 0
DCM
34.5
34.5
35.45 35.64 34.32 5,522,600 656,900 2,833,900 -79.8
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 0 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 66,000 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
7
7
7.10 7.10 7 1,400 0 0 0
DDV
24.1
24.1
24.10 24.29 24.01 217,600 0 11,000 -0.3
DFC
30.6
30.6
30.16 30.87 29.98 22,100 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
43.1
43.1
43.76 43.76 42.87 664,300 33,400 6,500 1.3
DGT
4
4
4 4 3.90 43,000 1,000 0 0.0
DGW
40.4
40.4
39.27 40.44 39.22 1,307,300 754,700 57,800 28.6
DHA
45.6
45.6
45.27 45.55 44.99 14,000 100 0 0.0
DHB
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
DHC
31.6
31.6
31.91 31.91 31.44 262,500 49,800 3,400 1.7
DHD
28
28
28 28 28 2,000 0 0 0
DHG
89.3
89.3
89.17 89.46 89.17 5,900 500 600 0.0
DHM
6.3
6.3
6.30 6.38 6.30 10,700 0 0 0
DHN
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
61
61
61.18 61.27 58.64 8,100 0 100 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.5
12.5
12.31 12.45 12.22 5,698,200 129,000 48,700 1.1
DIH
7.6
7.6
7.57 7.57 7.57 2,200 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
5.30 5.40 5.20 147,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.75 2.75 2.69 1,050,600 0 5,000 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
55.2
55.2
55.20 55.20 55.20 1,100 0 0 0
DMN
6.8
6.8
6.86 7.14 6.57 6,800 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.9
22.9
22.47 22.94 22.47 1,200 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
7.62 7.71 7.44 2,300 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
19.3
19.3
17.70 19.30 17.70 300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.88 31.88 31.88 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
26.5
26.5
26.64 26.64 26.55 5,200 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
61.9
61.9
61.50 61.90 61.10 4,300 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
40.6
40.6
39.55 40.65 39.50 417,200 38,300 5,600 1.3
DPH
51
51
51 51 51 0 0 0 0
DPM
22.2
22.2
22.24 22.47 22.05 3,355,500 373,200 1,557,500 -28.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.4
40.4
40.65 40.75 40.35 279,200 0 10,300 -0.4
DQC
8.9
8.9
9.03 9.04 8.68 10,500 0 0 0
DRC
11.8
11.8
11.70 11.80 11.65 231,800 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.1
2.1
2.06 2.08 2.05 171,400 0 0 0
DRI
13.5
13.5
13.53 13.71 13.34 628,800 0 0 0
DRL
43.1
43.1
43.13 43.13 43.03 2,300 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 200 0 0 0
DSC
13.5
13.5
13.30 13.60 12.95 54,900 14,500 500 0.2
DSD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DSE
22.4
22.4
22.10 22.50 22.05 435,300 9,000 46,200 -0.8
DSG
7
7
7 7 7 0 0 0 0
DSH
15.2
15.2
15.50 15.50 15 102,800 0 0 0
DSN
37.1
37.1
37 37.10 37 5,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12.5
12.5
11.60 12.60 11.50 151,200 0 0 0
DTA
3.5
3.5
3.53 3.53 3.40 11,000 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.2
13.2
13.01 13.36 13.01 136,600 0 200 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 2,600 0 0 0
DTK
11.3
11.3
11.30 11.30 11.30 5,100 0 0 0
DTL
9.5
9.5
9.70 9.70 9.40 46,800 0 0 0
DTP
78.9
78.9
78.94 78.94 78.94 2,800 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
6.8
6.8
6.80 7 6.70 150,300 0 0 0
DVN
19.7
19.7
19.65 19.65 19.56 14,200 0 0 0
DVP
68.0
68.0
68.53 68.53 68.04 5,700 0 500 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 3,600 0 0 0
DXG
13.3
13.3
13.10 13.35 13.05 12,289,500 280,000 3,166,400 -38.0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.9
12.9
12.90 13 12.80 57,400 0 0 0
DXS
7.6
7.6
7.45 7.62 7.45 2,105,800 13,400 5,500 0.1
DXV
3.8
3.8
3.83 3.83 3.83 600 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.7
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
23
23.40 23.40 23 700 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
21.2
21.2
21.25 21.25 21.05 3,400,500 100 53,600 -1.1
EIC
19.9
19.9
21.50 21.50 19.90 300 0 0 0
EID
20.5
20.5
20.50 20.60 20.50 6,200 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 4,700 0 0 0
ELC
16.0
16.0
15.59 15.98 15.59 366,000 94,000 3,800 1.5
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
17.0
17.0
17.04 17.04 17.04 800 0 0 0
EVE
9.1
9.1
9 9.24 9 12,800 0 0 0
EVF
14.0
14.0
13.80 14.15 13.70 6,395,400 1,029,400 37,300 13.8
EVG
5.8
5.8
5.71 5.78 5.70 428,000 41,800 0 0.3
EVS
5
5
4.60 5 4.60 589,000 0 0 0
F88
80.2
80.2
84 84 80 155,800 200 0 0.0
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
3.3
3.3
3.23 3.29 3.17 52,300 0 0 0
FCN
12.1
12.1
12.25 12.25 12.05 387,000 79,400 0 1.0
FCS
6.7
6.7
6.70 6.70 6.70 100 0 0 0
FDC
22.8
22.8
22 22.75 22 500 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
19.6
19.6
19.80 20.10 19 9,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5 5.13 4.95 402,700 2,300 11,000 0.0
FIT
4.0
4.0
3.89 3.97 3.88 324,300 0 0 0
FMC
35.6
35.6
35.10 35.80 35.10 36,500 0 12,500 -0.4
FOC
60.4
60.4
60.07 60.42 59.72 2,900 0 0 0
FOX
79
79
79.50 79.50 78.60 73,800 0 0 0
FPT
66.5
66.5
67 67.45 66.45 5,819,800 460,500 1,146,900 -50.4
FRC
25
25
25 25 25 300 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 800 0 0 0
FRT
124.7
124.7
120 125.71 118.86 1,049,100 516,300 227,500 37.3
FSO
9.1
9.1
9.10 9.10 9.10 0 0 0 0
FT1
39.6
39.6
38.98 39.61 38.98 200 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
25.4
25.4
23.80 25.40 23.75 2,455,500 322,200 54,600 6.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
10.10 10.10 9.90 45,200 0 0 0
GAS
79.5
79.5
80.27 81.34 77.45 1,617,400 156,000 55,300 8.1
GCB
5.6
5.6
5.30 5.60 5.30 1,000 0 0 0
GCF
18
18
19 19 17.90 37,600 0 0 0
GDA
12.6
12.6
12.64 12.73 12.64 61,300 0 30,000 -0.4
GDH
12.3
12.3
12.50 12.50 12.20 22,900 0 0 0
GDT
16.4
16.4
16.36 16.55 16.36 22,600 300 2,100 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
93.3
93.3
95.44 95.63 92.26 1,212,600 9,600 38,800 -2.8
GEG
13.4
13.4
13.40 13.50 13.25 272,100 0 20,100 -0.3
GEL
32.9
32.9
33 33.55 32.45 3,260,800 426,500 1,000 14.2
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.8
30.8
30.80 31.10 30.40 9,711,200 466,800 552,400 -2.6
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
26.10 26.50 25.90 2,600 0 0 0
GIC
12.8
12.8
12.78 12.78 12.78 100 0 0 0
GIL
11.8
11.8
11.80 11.95 11.70 97,300 5,600 7,800 0.0
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
22.47 22.47 22.47 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.1
4.1
4.10 4.10 4.10 100 0 0 0
GMD
53.1
53.1
53.27 53.33 52.53 611,300 318,300 210,400 8.6
GMH
7.5
7.5
7.49 7.49 7.35 2,200 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
1.9
1.9
1.90 2 1.90 38,000 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 0 0 0 0
GSP
10.1
10.1
10.27 10.27 10 211,100 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
35.3
35.3
35.70 35.80 35.05 1,740,800 54,600 157,800 -3.7
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
10.1
10.1
10.20 10.20 10.10 400 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15.2
15.2
15.20 15.25 15.10 2,914,200 3,000 9,500 -0.1
HAH
52.5
52.5
52.35 53.80 52.26 689,100 49,800 80,500 -1.7
HAM
44.8
44.8
44.80 44.80 44.80 0 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 300 0 0 0
HAP
6.3
6.3
6.24 6.40 6.24 4,200 0 0 0
HAR
3.4
3.4
3.38 3.38 3.31 201,500 6,500 400 0.0
HAS
8.4
8.4
8.42 8.42 8.42 200 0 0 0
HAT
25.9
25.9
25.88 25.88 25.88 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.76 9.84 9.75 97,800 0 1,600 0.0
HBC
5
5
5 5.10 4.90 571,800 0 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 0 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 1,800 0 0 0
HCC
21.1
21.1
21.26 21.26 21.09 3,000 0 0 0
HCD
7.0
7.0
7.02 7.02 6.98 18,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.0
24.0
23.67 24.10 23.54 4,451,500 444,800 559,900 -3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HD6
8.7
8.7
8.70 8.80 8.70 1,900 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 1,100 0 0 0
HDA
6.1
6.1
6.09 6.09 6.09 1,100 0 0 0
HDB
20.2
20.2
20.28 20.28 20.08 9,770,800 315,700 2,751,400 -61.3
HDC
16.2
16.2
15.65 16.26 15.65 2,731,300 545,100 4,200 9.9
HDG
21.4
21.4
21.35 21.45 21.10 1,118,700 53,800 209,400 -3.3
HDM
34.0
34.0
34.00 34.00 34.00 100 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 0 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HEP
14
14
14 14 14 700 700 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
140.6
140.6
139.80 140.57 139.61 1,000 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
72.6
72.6
72.90 72.90 70 600 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 77,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.3
13.3
13.43 13.52 13.00 495,400 9,700 54,700 -0.6
HHS
11.6
11.6
11.35 11.65 11.35 1,185,800 62,800 93,500 -0.4
HHV
11.2
11.2
11.05 11.19 11.05 3,552,400 236,100 66,900 2.0
HID
4.5
4.5
4.50 4.50 4.30 453,200 10,400 10,200 0.0
HII
5.9
5.9
5.99 5.99 5.89 111,000 2,300 0 0.0
HIO
7.7
7.7
7.60 7.80 7.50 3,000 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.9
28.9
29 29 27 700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
18.0
18.0
17.02 17.98 15.58 71,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
543.0
543.0
505.86 543.00 505.86 200 0 100 -0.1
HLC
10.9
10.9
11.00 11.00 10.72 4,100 0 0 0
HLD
15.2
15.2
15.13 15.32 14.45 6,400 100 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
10.74 10.74 10.55 8,300 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HMR
9.6
9.6
9.70 9.70 8.80 7,700 0 0 0
HMS
33.3
33.3
33.30 33.30 33.30 1,300 0 0 0
HNA
22
22
22 22 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
9.96 9.96 9.87 11,400 0 0 0
HNF
25.5
25.5
25 25.50 25 300 0 0 0
HNG
7.1
7.1
7 7.10 6.80 2,455,800 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.40 8.40 8.20 217,500 0 0 0
HNP
18
18
18 18 18 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 1,500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.1
34.1
34.20 34.25 34 37,300 100 8,800 -0.3
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 400 0 0 0
HPG
24.2
24.2
24.25 24.35 24.10 14,145,800 6,355,600 1,205,300 124.8
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
67.7
67.7
67.83 67.83 67.74 2,500 0 1,000 -0.1
HPT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HPW
22.3
22.3
22.30 22.30 22.30 300 0 0 0
HPX
4.4
4.4
4.33 4.35 4.31 160,800 0 0 0
HQC
2.7
2.7
2.72 2.73 2.66 3,968,800 124,200 222,900 -0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
41.9
41.9
42 42 39.15 3,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.05 12.20 11.95 2,774,600 239,100 19,200 2.6
HSL
7.0
7.0
6.57 7.02 6.57 843,500 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 4.40 4.30 2,800 0 0 0
HT1
13.4
13.4
13.29 13.48 13.29 87,900 14,200 0 0.2
HTC
38.3
38.3
38.32 38.32 38.32 500 0 0 0
HTE
3
3
2.90 3 2.80 1,300 0 0 0
HTG
33.5
33.5
34.12 34.12 33.50 2,800 0 0 0
HTI
20.6
20.6
20.50 20.60 20.50 11,000 0 1,100 0.0
HTL
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HTM
9.2
9.2
9.10 9.20 9.10 200 0 0 0
HTN
4.8
4.8
4.77 4.77 4.72 44,900 12,600 0 0.1
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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HU3
2.9
2.9
2.80 2.90 2.80 500 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 900 0 0 0
HU6
3.9
3.9
3.80 3.90 3.80 3,600 0 0 0
HUB
11.4
11.4
11.39 11.39 11.34 4,700 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HUT
15.6
15.6
15.50 15.60 15.50 699,900 5,500 700 0.1
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.3
10.3
10.20 10.25 10.10 139,800 0 400 0.0
HVN
24.2
24.2
24.15 24.15 23.85 4,220,600 840,100 723,100 2.8
HVT
25.3
25.3
24.99 25.28 24.90 3,600 0 0 0
HVX
2.7
2.7
2.70 2.70 2.50 15,700 0 0 0
HWS
14.1
14.1
14.36 14.36 14.07 5,100 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
2.4
2.4
2.80 2.80 2.40 600 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 2,000 0 0 0
ICI
9
9
9 9 9 100 0 0 0
ICN
27.6
27.6
27.51 27.61 26.64 3,700 0 0 0
ICT
16.7
16.7
16.68 16.68 16.68 0 0 0 0
IDC
38.0
38.0
38.13 38.31 37.52 863,200 35,000 58,000 -1.0
IDI
5.7
5.7
5.75 5.76 5.67 311,300 7,200 0 0.0
IDJ
4.6
4.6
4.80 4.80 4.50 912,800 31,300 2,000 0.1
IDP
272.2
272.2
272.21 272.21 272.21 100 0 0 0
IDV
22.1
22.1
22.10 22.10 22.10 1,000 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 100 100 0 0.0
IJC
9.1
9.1
9.12 9.15 9.10 525,500 8,500 14,600 -0.1
ILA
6.9
6.9
6.70 6.90 6.70 13,100 0 0 0
ILB
20.5
20.5
20.47 20.47 20.47 400 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
24.1
24.1
24 25.40 23.60 48,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.4
45.4
45.43 45.48 45.33 4,200 900 900 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.6
36.6
36.70 37 36.60 10,500 0 0 0
IPA
13.5
13.5
13.48 13.65 13.39 34,500 0 700 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
23.1
23.1
23.04 23.32 23.04 3,900 0 0 0
IST
34.4
34.4
34.42 34.42 34.42 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
11.05 11.09 10.87 54,700 0 0 0
ITD
13.1
13.1
13.22 13.69 12.75 140,800 0 100 0.0
ITQ
2.7
2.7
2.60 2.70 2.60 29,900 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 4,200 0 0 0
IVS
6.8
6.8
6.66 6.86 6.66 28,800 3,000 4,600 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.8
3.8
3.80 3.83 3.73 80,900 2,000 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.0
31.0
30.55 30.95 30.55 1,056,100 46,600 339,600 -9.0
KCB
10.3
10.3
10.26 10.26 10.17 12,100 0 0 0
KDC
50
50
50.90 50.90 50 541,300 10,800 12,600 -0.1
KDH
21.5
21.5
21.32 21.86 21.14 6,685,700 245,600 1,554,400 -31.0
KDM
20.7
20.7
20.30 20.70 20 17,100 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 3,500 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.04 5.04 4.98 4,454,600 7,800 80,700 -0.4
KHP
9.3
9.3
9.37 9.37 9.27 10,300 0 0 0
KHS
12.6
12.6
12.50 12.60 12.40 3,300 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
22
22
29.60 29.60 22 1,100 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.2
5.2
5.60 5.60 5.20 300 0 0 0
KLB
11.4
11.4
11.39 11.74 11.24 874,700 42,800 81,600 -0.6
KMR
2.6
2.6
2.67 2.67 2.62 16,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38.5
38.5
38.30 38.45 38.15 311,500 0 30,600 -1.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.2
15.2
15.20 15.20 15.05 379,700 1,800 3,500 0.0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
77.3
77.3
78.80 78.80 76.20 131,700 7,100 0 0.5
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
153.9
153.9
152.10 154.10 152 8,500 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
20.6
20.6
20.60 20.60 20.60 100 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 1.10 167,000 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
21.9
21.9
21.90 22 21.50 43,800 600 0 0.0
L18
17.6
17.6
17.90 17.90 17.50 5,000 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L40
29.7
29.7
30 30 29.50 40,200 0 0 0
L43
2.9
2.9
2.80 2.90 2.80 1,700 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
17.20 17.40 17.20 11,100 0 0 0
LAI
9.2
9.2
9.08 9.33 9.08 15,200 0 0 0
LAS
13.1
13.1
13.22 13.22 12.94 118,300 0 0 0
LAW
25
25
25 25 25 100 0 0 0
LBE
17.6
17.6
18.17 18.17 17.52 41,400 0 0 0
LBM
28
28
28 28.35 27.55 15,200 8,300 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.59 8.66 8.59 1,236,200 35,700 9,000 0.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.70 3.80 3.55 2,759,500 42,100 60,500 -0.1
LDP
8.7
8.7
9 9 8.50 92,700 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
3.50 4 3.50 200 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.18 5.28 5 48,800 0 0 0
LHC
46.5
46.5
45.75 46.50 45.50 16,600 100 0 0.0
LHG
26.3
26.3
26.31 26.31 26.13 11,500 500 0 0.0
LIC
32
32
31.50 32 31.50 9,100 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 147,600 0 0 0
LIX
28.6
28.6
29 29 28.60 3,400 0 300 0.0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
20.6
20.6
20.60 20.60 20.60 200 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
5.9
5.9
5.10 5.90 5.10 300 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
46.5
46.5
46.20 46.50 46 443,800 231,200 170,400 2.8
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 6.69 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
33 33.50 31.90 41,600 0 0 0
LSS
8.2
8.2
8.20 8.20 8.13 25,000 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
20.73 20.83 20.45 4,400 0 0 0
MA1
33
33
33 33 33 100 0 0 0
MAC
12.4
12.4
11.80 12.40 11.70 900 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.1
20.1
20.22 20.26 20.10 11,650,300 872,500 4,859,200 -100.5
MBG
2.8
2.8
2.80 2.80 2.70 30,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
18.91 20.14 18.72 11,771,900 716,700 129,000 11.9
MBT
8.8
8.8
8.60 8.80 8.60 1,300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.20 7 12,000 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 27,000 0 0 0
MCH
128.4
128.4
128.49 128.49 127.41 472,400 300 15,800 -2.0
MCM
27.5
27.5
27.20 27.60 26.90 57,200 0 400 0.0
MCO
6
6
5.80 6 5.50 12,500 0 0 0
MCP
28.1
28.1
28 28.05 27.50 30,800 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
38
38
37 38 37 4,700 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
6.2
6.2
6.81 7.25 6.20 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34.40 34.40 34 3,400 0 0 0
MGC
11
11
10.70 11.40 10.70 8,800 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 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
9.0
9.0
9 9.05 8.69 12,300 300 0 0.0
MIC
10.6
10.6
10.20 10.60 10.20 500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.0
17.0
16.95 17.09 16.86 89,700 40,300 1,400 0.7
MKP
26.0
26.0
24.53 26.00 24.53 2,200 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 0 0 0 0
MML
30.1
30.1
30.50 30.90 30 9,700 0 0 0
MNB
22.8
22.8
22.25 22.81 22.25 2,000 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 16 15.70 6,400 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
19.7
19.7
19.70 19.70 19.70 0 0 0 0
MRF
25
25
23 25 23 16,400 0 0 0
MSB
12.6
12.6
12.83 12.88 12.58 7,728,100 1,289,000 318,900 14.9
MSH
34
34
34.30 34.45 34 71,400 7,700 37,600 -1.0
MSN
73
73
72.50 73.20 72.20 1,998,300 301,200 618,300 -23.0
MSR
38.5
38.5
38.19 38.68 38.19 493,200 0 0 0
MST
9.3
9.3
9.40 9.40 9.10 1,228,700 19,000 38,600 -0.2
MTA
12.4
12.4
12.37 12.37 12.37 700 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
5.5
5.5
5.80 5.80 5.40 32,500 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
15.6
15.6
15.60 15.60 15.60 100 0 100 0.0
MVC
13.0
13.0
12.76 13.14 12.76 1,200 0 0 0
MVN
60.1
60.1
59.50 60.10 59.40 5,400 0 0 0
MWG
77.2
77.2
77.15 77.54 76.57 3,183,300 687,300 219,200 37.3
MZG
11.8
11.8
11.82 11.91 11.73 495,500 0 0 0
NAB
12.5
12.5
12.40 12.45 12.30 2,026,100 234,200 19,900 2.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.4
50.4
50.30 50.50 50 410,900 87,900 17,700 3.5
NAG
7.4
7.4
7.37 7.47 7.28 65,400 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 1,400 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.3
17.3
17.10 17.30 17 30,600 0 0 0
NBC
8.0
8.0
7.96 8.05 7.86 36,200 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 1,300 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 5,000 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
12.9
12.9
11.90 12.90 11.30 2,400 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.3
84.3
84.43 84.43 84.34 9,800 500 1,700 -0.1
ND2
33.0
33.0
32.97 32.97 32.97 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.9
9.9
9.78 9.88 9.69 81,600 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 9,900 0 0 0
NET
58.1
58.1
58.15 58.15 58.15 200 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
10.5
10.5
10.27 10.50 10.27 79,800 2,100 0 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
118.6
118.6
118 118.60 103.20 1,900 0 0 0
NHH
10.3
10.3
10.35 10.40 10.15 48,000 0 0 0
NHT
11.5
11.5
11.45 11.50 11.35 5,600 0 1,700 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
12.36 12.55 12.27 3,591,500 720,700 15,200 9.6
NLG
28
28
26.45 28.05 26.40 8,740,700 3,070,200 74,100 82.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.4
43.4
42.74 43.38 42.55 51,500 0 0 0
NNT
56.4
56.4
56.44 56.44 56.44 0 0 0 0
NO1
4.9
4.9
4.79 4.91 4.79 5,000 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 1,728,300 0 29,100 -0.2
NSC
71.3
71.3
70.02 71.28 70.02 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.90 4.90 4.60 87,700 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.5
11.5
11.47 11.47 11.47 1,000 0 0 0
NT2
22.9
22.9
22.80 23.05 22.75 516,600 0 0 0
NTC
138.4
138.4
138.40 138.40 138 5,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 600 500 0 0.0
NTL
15.6
15.6
15.35 15.70 15.35 157,400 0 0 0
NTP
49.9
49.9
49.90 50 49.70 28,700 400 10,500 -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
12.7
12.7
12.50 13.10 12.40 565,300 1,000 7,400 -0.1
NVL
13.4
13.4
13.20 13.65 13.05 16,414,600 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
4.90 4.90 4.30 1,200 0 0 0
OCB
10.9
10.9
10.96 11 10.83 4,466,700 0 0 0
OCH
7.5
7.5
7.60 7.60 7.20 59,400 0 1,700 0.0
ODE
46.1
46.1
45.90 46.10 45.90 20,600 0 0 0
OGC
2.9
2.9
2.89 2.93 2.89 170,200 0 0 0
OIL
13.6
13.6
13.26 13.75 13.16 1,124,000 0 0 0
ONE
10.9
10.9
10.90 11 10.70 3,100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.8
19.8
19.72 19.81 19.72 600 0 0 0
ORS
13.3
13.3
13.10 13.45 12.95 3,110,200 0 0 0
PAC
19.3
19.3
19.30 19.50 19.20 216,400 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
23.2
23.2
23.10 23.35 23.05 524,700 0 0 0
PAP
27
27
27 27 27 2,200 0 0 0
PAS
2.6
2.6
2.80 2.80 2.60 1,500 0 0 0
PAT
60.2
60.2
60.20 60.20 60.20 0 0 0 0
PBC
5.9
5.9
6 6 5.70 25,600 0 0 0
PBP
11.2
11.2
10.97 11.24 10.97 7,200 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
19.7
19.7
20 20.20 19.65 2,527,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36
36
36 36 36 100 0 0 0
PCE
17.7
17.7
17.75 17.75 17.75 200 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 0 0 0 0
PCH
18.9
18.9
18.79 18.88 18.79 112,900 13,200 0 0.3
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
9.80 10.10 9.80 2,200 0 0 0
PDB
18.5
18.5
18.33 18.51 18.33 3,800 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 500 0 0 0
PDN
102.8
102.8
102.80 102.80 102.80 100 0 0 0
PDR
15.4
15.4
15.10 15.40 15 7,599,100 0 0 0
PDV
9.1
9.1
9.15 9.15 9.10 3,700 0 0 0
PEG
3.7
3.7
3.60 3.70 3.60 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
49.5
49.5
49.50 49.50 49.50 300 0 0 0
PET
50.1
50.1
47.52 50.48 47.10 2,816,300 0 0 0
PFL
2.1
2.1
2.10 2.10 2 29,500 0 0 0
PGB
10.7
10.7
10.80 10.80 10 65,400 0 0 0
PGC
12.6
12.6
12.51 12.69 12.42 64,300 0 0 0
PGD
21.9
21.9
21.84 21.89 21.84 1,900 0 0 0
PGI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PGN
7.3
7.3
7.30 7.60 6.90 10,300 0 0 0
PGS
46.8
46.8
46.80 46.80 46.80 100 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.2
21.2
20.28 21.17 20.24 18,700 0 0 0
PHC
4.1
4.1
4.13 4.18 4.05 8,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
56
56
55 56 55 1,100 0 0 0
PHP
38.4
38.4
39.87 41.63 38.12 173,000 0 0 0
PHR
35.1
35.1
35.33 35.55 34.84 558,300 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
14.49 14.49 14.49 0 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 10.00 500 0 0 0
PIT
7.3
7.3
7.20 7.50 7.20 3,300 0 0 0
PIV
6.8
6.8
6.60 7.20 6.60 102,900 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PJT
8.7
8.7
8.66 8.66 8.66 1,300 0 0 0
PLA
6
6
6 6 6 2,000 0 0 0
PLC
21
21
21 21.20 20.30 115,100 1,800 1,000 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PLP
4.2
4.2
4.15 4.24 4.13 1,100 0 0 0
PLX
37.3
37.3
37.41 37.65 36.98 1,880,400 0 0 0
PMB
10.1
10.1
10.08 10.08 10.08 0 0 0 0
PMC
131.9
131.9
125.03 131.92 125.03 200 0 0 0
PMG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PMJ
15.9
15.9
14.60 15.90 14.60 800 0 0 0
PMP
12.2
12.2
12.17 12.17 12.17 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
36.8
36.8
36.50 36.80 36 300 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
68.2
68.2
64.90 68.50 64.50 2,527,000 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 100 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
14.9
14.9
14.90 14.90 14.90 200 0 0 0
POT
19.6
19.6
18.23 19.60 17.84 6,300 0 0 0
POV
7
7
7 7 7 2,200 0 0 0
POW
14.2
14.2
13.95 14.35 13.90 18,398,500 0 0 0
PPC
9.7
9.7
9.72 9.75 9.69 69,700 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.2
25.2
25.43 25.43 25.14 5,000 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
15.4
15.4
15.30 15.40 15.20 275,200 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.40 4,100 0 0 0
PRE
27.0
27.0
26.97 27.36 26.97 4,800 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9
9
8.70 9 8.70 21,100 0 0 0
PSB
5.4
5.4
5.30 5.40 5.20 15,100 0 0 0
PSC
11
11
11.10 11.10 11 200 0 0 0
PSD
12.9
12.9
12.46 12.92 12.31 43,300 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9
9
9.30 9.30 9 72,200 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 5,000 0 0 0
PTB
35.7
35.7
36.23 36.23 35.17 130,200 0 0 0
PTC
6.5
6.5
6.51 6.57 6.50 22,100 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 100 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
25.6
25.6
26 26.40 25.60 2,700 200 200 0
PTL
2.6
2.6
2.58 2.58 2.55 1,400 0 0 0
PTM
10.3
10.3
10.30 10.30 10.30 300 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 600 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.7
5.7
5.70 5.70 5.60 19,400 0 0 0
PTX
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PV2
2
2
2.10 2.10 2 63,100 0 0 0
PVB
24.5
24.5
24.60 24.60 24.40 79,400 0 0 0
PVC
13.8
13.8
13.80 14.10 13.50 735,200 0 0 0
PVD
18.1
18.1
17.56 18.06 17.50 2,057,700 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 32,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.5
68.5
69.14 69.14 67.99 8,600 1,000 500 0.0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PVO
6.2
6.2
6.10 6.20 6.10 18,000 0 0 0
PVP
15.9
15.9
16.18 16.18 15.80 377,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.5
31.5
30.92 31.50 30.83 2,234,400 219,900 526,000 -11.4
PVT
19.3
19.3
19.55 19.65 19.05 3,108,800 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
6.3
6.3
6.30 6.30 6.30 0 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
13
13
12.80 13 12.70 28,800 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
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
19.9
19.9
26.81 26.81 19.87 200 0 0 0
QCG
12.9
12.9
12.80 13.10 12.70 108,700 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 0 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 100 0 0 0
QNS
47.3
47.3
47.26 47.46 47.26 25,700 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 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
35
35
34.60 35 34.60 700 0 0 0
QSP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
32.1
32.1
32.05 32.05 32.05 100 0 0 0
QTP
11.9
11.9
11.90 12 11.80 136,500 0 0 0
RAL
82.4
82.4
82.16 82.35 82.16 400 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.8
6.8
6 6.80 6 400 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
10.8
10.8
10.78 10.78 10.78 2,000 0 0 0
REE
50.9
50.9
51.10 51.10 50.60 335,500 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 0 0 0 0
RTB
26.6
26.6
26.44 26.63 26.16 4,300 0 0 0
RYG
9.0
9.0
8.27 9.02 8.27 35,500 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
9 9 8.90 104,300 0 0 0
SAB
45.9
45.9
45.38 46.64 45.05 1,268,100 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
SAF
57
57
57 57 57 5,200 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 6.12 6.04 73,000 0 0 0
SAS
33.2
33.2
33.13 33.31 32.95 11,400 0 0 0
SAV
13.7
13.7
13.65 13.65 13.65 100 0 0 0
SB1
6.6
6.6
6.71 6.71 6.62 700 0 0 0
SBA
27
27
26.95 27 26.80 9,100 0 0 0
SBB
20.2
20.2
20.10 20.19 20.10 7,500 0 0 0
SBD
7.8
7.8
7.87 7.97 7.78 3,300 0 0 0
SBG
12.0
12.0
11.67 12 11.58 365,200 0 0 0
SBH
39.6
39.6
39.50 39.70 39.50 700 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
4.8
4.8
4.70 4.80 4.60 587,800 0 0 0
SBT
21.8
21.8
21.75 21.90 21.60 575,600 0 0 0
SBV
6.4
6.4
6.03 6.43 5.99 4,200 0 0 0
SC5
15.2
15.2
15.15 15.15 15.15 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
65.1
65.1
64.80 65.20 64.50 27,000 0 0 0
SCI
11.8
11.8
11.80 11.90 11.60 9,900 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 3,300 0 0 0
SCL
17.9
17.9
18 18.10 17.70 35,900 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.3
5.3
5.21 5.27 5.16 1,467,300 0 0 0
SCS
47.5
47.5
48.10 48.10 47.34 217,500 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 13,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 0 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
11
10.70 11 10.70 1,800 0 0 0
SDA
2.5
2.5
2.80 2.80 2.30 427,100 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 0 0 0 0
SDK
10.1
10.1
10.10 10.10 10.10 200 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
47.7
47.7
43.49 47.66 43.49 900 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 100 0 0 0
SED
15.8
15.8
15.72 15.90 15.72 6,000 0 0 0
SEP
18.4
18.4
18.39 18.39 18.39 100 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.4
10.4
10.30 10.45 10.30 1,400 0 0 0
SFI
29
29
29 29 29 100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.9
11.9
12.30 12.30 11.90 300 0 0 0
SGC
105.9
105.9
105.92 105.92 105.92 1,000 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
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
53.2
53.2
53.10 53.20 53.10 2,900 0 0 0
SGP
23.2
23.2
23.30 23.50 23 12,900 0 0 0
SGR
11.1
11.1
11.08 11.25 10.88 75,700 0 0 0
SGS
12.7
12.7
12.47 12.66 12.29 15,200 0 0 0
SGT
14.9
14.9
15 15 14.50 2,900 0 0 0
SHA
4.1
4.1
4.05 4.05 4.05 0 0 0 0
SHB
13.9
13.9
14 14.05 13.85 47,856,000 0 0 0
SHC
12
12
12 12 12 100 0 0 0
SHE
6
6
5.70 6 5.70 2,600 100 0 0.0
SHI
14.4
14.4
14.20 14.40 13.80 112,400 0 0 0
SHN
3.4
3.4
3.60 3.60 3.40 24,600 200 0 0.0
SHP
32.8
32.8
33.65 33.65 32.60 5,300 0 0 0
SHS
18.4
18.4
18.15 18.63 18.05 17,578,500 369,800 305,900 1.2
SID
13.6
13.6
13.60 13.60 13.60 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
51.3
51.3
51.60 52 51 530,900 0 0 0
SIV
38
38
38 38 38 0 0 0 0
SJ1
11.9
11.9
13.80 14 11.90 600 0 0 0
SJD
14.1
14.1
14.05 14.10 14 88,500 0 0 0
SJE
13.2
13.2
13.30 13.30 12.90 77,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
28.3
28.3
26.20 28.30 26.20 700 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
49
49
48.90 49 48.85 6,600 0 0 0
SKG
8.7
8.7
8.70 8.70 8.65 23,200 0 0 0
SKH
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.6
23.6
23.60 23.60 23.60 200 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
151
151
151 151 151 200 0 0 0
SMA
8
8
8 8 8 5,900 0 0 0
SMB
38.8
38.8
38.80 38.80 38.75 1,700 0 0 0
SMC
10.7
10.7
10.70 10.80 10.60 241,000 0 0 0
SMN
7
7
7.20 7.20 7 4,300 0 0 0
SMT
9.7
9.7
9.10 9.70 9.10 400 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 200 0 0 0
SNZ
26.4
26.4
26.43 26.43 26.43 2,000 0 0 0
SP2
24
24
24 24 24 100 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
8.16 8.16 8.16 0 0 0 0
SPV
33
33
33 33 33 0 0 0 0
SRA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRB
1.6
1.6
1.70 1.70 1.60 1,800 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 1,000 0 0 0
SRF
7.8
7.8
8.16 8.21 7.76 33,600 0 0 0
SSB
14.9
14.9
14.85 14.90 14.65 2,116,200 0 0 0
SSC
29.9
29.9
29.85 29.85 29.85 0 0 0 0
SSG
7.6
7.6
7.80 7.80 7.10 3,400 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
22.1
22.1
21.74 22.22 21.62 23,188,300 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.1
3.1
3.06 3.11 3.02 53,500 0 0 0
STB
71.3
71.3
72.10 73 71.30 2,756,600 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 900 0 0 0
STD
6.3
6.3
6.40 6.40 6.30 500 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 100 0 0 0
STH
20.6
20.6
20.30 20.60 20.30 90,400 0 0 0
STK
10
10
9.95 10.23 9.95 32,000 0 0 0
STP
7.2
7.2
7.20 7.20 7.20 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 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.9
16.9
16.92 16.92 16.92 100 0 0 0
SVD
4.9
4.9
4.85 4.93 4.67 33,100 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
3.3
3.20 3.30 3.10 1,181,500 0 300 0.0
SVT
9.5
9.5
9.54 9.54 9.54 5,000 0 0 0
SWC
24
24
24.10 24.10 23.70 8,900 0 0 0
SZB
38.4
38.4
38.47 38.47 38.29 1,700 0 0 0
SZC
22.3
22.3
22.39 22.48 21.86 347,500 0 0 0
SZE
7.4
7.4
7.23 7.42 7.23 4,800 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.6
27.6
27.39 27.64 27.28 1,400 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.00 10.00 9.91 25,700 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
27.80 27.85 27.05 62,700 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
32.7
32.7
32.70 32.70 32.70 400 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.8
31.8
31.80 31.90 31.55 7,120,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.0
14.0
13.82 13.95 13.68 5,261,200 0 0 0
TCI
11.4
11.4
12 12 11.35 682,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.3
30.3
30.30 30.50 30.25 7,700 0 0 0
TCM
20.3
20.3
20.25 20.25 20 841,900 0 0 0
TCO
11.5
11.5
11.40 11.55 11.25 34,200 0 0 0
TCR
2.4
2.4
2.42 2.43 2.42 1,700 0 0 0
TCT
19.5
19.5
19.40 19.60 19.40 8,300 0 0 0
TCW
29.9
29.9
29.80 29.89 29.80 11,800 0 0 0
TCX
43.5
43.5
41.10 43.60 40.80 4,410,600 0 0 0
TD6
6.9
6.9
7 7 6.90 36,200 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TDC
9.6
9.6
9.69 9.69 9.23 192,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.40 2.47 2.40 67,700 0 0 0
TDH
3.8
3.8
3.81 3.83 3.75 24,600 0 0 0
TDM
55.5
55.5
55.49 55.49 55.49 13,100 0 0 0
TDP
26.4
26.4
26.36 26.36 26.18 123,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.8
6.8
6.61 6.79 6.61 13,500 0 0 0
TDW
47.1
47.1
45.67 47.08 45.67 500 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 100 0 0 0
TEG
6.1
6.1
6.09 6.09 5.77 23,000 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
44.6
44.6
42.70 44.60 42.70 3,800 0 0 0
TGP
6
6
6 6 6 0 0 0 0
TH1
6.3
6.3
5.70 6.40 5.70 4,300 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 200 0 0 0
THD
182.8
182.8
180 182.80 180 21,400 700 600 0.0
THG
36.6
36.6
37 37.50 36.40 10,600 0 0 0
THM
9.2
9.2
8.90 9.20 8.90 37,100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
7.90 8 7.80 24,200 200 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 0 0 0 0
TID
19.6
19.6
18.99 19.55 18.99 5,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.7
6.7
6.60 6.70 6.50 783,000 0 0 0
TIN
127.5
127.5
123.20 127.50 123.20 1,400 0 0 0
TIP
16.9
16.9
16.86 16.86 16.76 64,700 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 7,400 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 13,800 0 0 0
TJC
10.2
10.2
10.20 10.20 10.20 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
11.10 12.15 11.10 1,900 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.51 8.56 8.50 149,700 0 0 0
TLG
47.6
47.6
47.12 47.90 47.12 69,900 0 0 0
TLH
4.5
4.5
4.46 4.53 4.46 217,900 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
TMB
52
52
51.60 52.50 51.40 11,000 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
60
60
60 60 60 0 0 0 0
TMP
46.0
46.0
46.00 46.00 46.00 1,700 0 0 0
TMS
36.4
36.4
35.92 36.43 35.92 1,000 0 0 0
TMT
11.8
11.8
11.80 11.85 11.75 5,600 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 12.72 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
26.4
26.4
29.63 29.63 26.39 1,400 0 0 0
TNG
18.0
18.0
17.94 18.13 17.76 475,600 47,300 58,500 -0.2
TNH
9.2
9.2
9.15 9.35 9.14 159,000 0 0 0
TNI
4.8
4.8
4.83 4.83 4.58 3,000 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
11.50 11.70 11.20 16,700 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.2
173.2
173.84 176.32 171.06 6,500 0 0 0
TOT
15.4
15.4
14.70 15.40 14.70 1,700 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
13.8
13.8
13.93 13.93 13.68 15,322,100 0 0 0
TPC
6.4
6.4
5.96 6.40 5.96 670,100 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 16.50 300 0 0 0
TRA
38.3
38.3
38.41 38.41 38.27 300 0 0 0
TRC
18.5
18.5
18.62 18.62 18.29 12,800 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
12.6
12.6
12.50 12.80 12.40 3,900 0 0 0
TS3
5.4
5.4
5.70 5.70 5.30 41,500 0 0 0
TSA
15.2
15.2
15.20 15.25 15.15 101,100 0 0 0
TSB
20
20
19.90 20 19.90 1,000 100 0 0.0
TSC
2.4
2.4
2.34 2.38 2.30 219,600 0 0 0
TSD
3.2
3.2
3.90 3.90 3.20 200 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
24.6
24.6
26.37 26.37 24.58 600 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
8.4
8.4
8.41 8.41 8.32 20,000 0 0 0
TTA
10.4
10.4
10.35 10.45 10.35 620,800 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.2
2.2
2.28 2.28 2.23 938,000 0 0 0
TTG
12.6
12.6
14.40 14.40 12.60 2,700 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 57,800 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
13.9
13.9
13.90 14.09 13.81 22,700 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
21.0
21.0
21.14 21.14 20.68 44,500 0 0 0
TV2
28.8
28.8
28.40 28.90 28.40 98,800 0 0 0
TV3
14.0
14.0
15.76 15.76 14.02 600 0 0 0
TV4
12.7
12.7
12.80 12.80 12.70 8,500 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
7.6
7.6
7.47 7.60 7.37 31,000 0 0 0
TVC
9.6
9.6
9.30 9.60 9.30 274,800 0 0 0
TVD
9.2
9.2
9.30 9.30 9.20 29,400 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
10.6
10.6
10.54 10.73 10.44 445,500 0 0 0
TVS
12.3
12.3
12.15 12.29 11.96 82,800 0 0 0
TVT
14.6
14.6
14.64 14.64 14.64 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 200 0 0 0
TYA
17.3
17.3
17.39 17.39 16.94 57,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.70 8,000 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 500 0 0 0
UDL
24.8
24.8
24.80 24.80 24.80 100 0 0 0
UEM
10
10
10 10 10 0 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 6.70 6,300 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
4.7
4.7
5.20 5.30 4.70 1,200 0 0 0
UPS
26
26
26 26 26 100 0 0 0
USC
10.9
10.9
10.87 10.87 10.87 0 0 0 0
USD
17.2
17.2
17.20 17.20 17.20 100 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 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
11
11
11.05 11.10 10.95 681,800 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
12.1
12.1
12 12.09 11.91 129,900 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
5.1
5.1
5.10 5.10 5.10 700 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 500 0 0 0
VC2
4.3
4.3
4.40 4.50 4.30 174,200 0 0 0
VC3
24.7
24.7
24.37 24.74 24.37 1,080,300 20,400 13,200 0.2
VC6
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VC7
8.6
8.6
8.60 8.70 8.40 151,300 5,800 0 0.0
VC9
4.8
4.8
4.90 4.90 4.60 6,500 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 100 0 0 0
VCB
61.3
61.3
61.29 61.79 61.09 3,110,000 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
299 299 298.50 700 0 0 0
VCG
17.9
17.9
17.68 17.90 17.68 2,724,400 0 0 0
VCI
24.9
24.9
24.50 25 24.20 9,096,900 0 0 0
VCK
34.7
34.7
34.50 34.70 34.15 6,590,100 0 0 0
VCM
8
8
8 8 8 100 0 0 0
VCP
24
24
23.80 24 23.80 11,300 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
36.7
36.7
37.07 37.45 36.59 71,700 0 49,500 -1.9
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 0 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 0 0 0 0
VDS
14.6
14.6
14.30 14.80 14 1,671,900 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 2.90 19,000 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
34.8
34.8
34.80 35 34.60 235,200 0 0 0
VEC
24.1
24.1
24.20 24.20 23 900 0 0 0
VEF
90.4
90.4
90 91 90 3,100 0 0 0
VES
29.6
29.6
29.60 29.60 29.60 100 0 0 0
VET
15.1
15.1
15 15.10 15 300 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
46.4
46.4
46.50 46.60 46.20 47,700 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.7
10.7
10.50 10.80 10.40 1,391,100 200 37,900 -0.4
VGC
40.8
40.8
40.07 41.01 40.07 290,500 0 0 0
VGG
39.8
39.8
40.20 40.20 38.60 600 0 0 0
VGI
87.2
87.2
86.58 87.83 86.58 219,000 0 0 0
VGL
19.8
19.8
19.75 19.75 19.75 0 0 0 0
VGP
27.1
27.1
27 27.10 26.80 20,400 0 0 0
VGR
86.0
86.0
77.98 86.10 73.48 132,500 0 0 0
VGS
21.8
21.8
21.90 21.90 21.50 189,600 1,000 0 0.0
VGT
11.0
11.0
10.92 11.02 10.82 432,500 0 0 0
VGV
43.4
43.4
43.40 43.40 43.40 4,900 0 0 0
VHC
58.5
58.5
58.20 58.90 57.50 116,700 0 0 0
VHD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHE
3.3
3.3
3.30 3.30 3.10 436,700 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 24,600 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
65.7
65.7
65.96 66.20 64.61 2,728,600 0 0 0
VIB
14.8
14.8
14.89 14.93 14.75 8,329,400 0 0 0
VIC
194
194
192.80 195.70 190.80 2,893,300 0 0 0
VID
4.9
4.9
4.72 4.90 4.72 600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.8
15.8
15.70 15.80 15.70 14,300 0 0 0
VIG
4.6
4.6
4.40 4.70 4.40 174,600 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 100 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 300 0 0 0
VIP
10.6
10.6
10.45 10.72 10.45 183,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.1
22.1
22.02 22.12 22.02 1,200 0 0 0
VIW
30.7
30.7
27 31 27 534,200 0 0 0
VIX
17.1
17.1
16.81 17.33 16.67 42,854,900 0 0 0
VJC
138
138
143.80 144.10 137.80 969,400 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
45.98 46.46 45.98 5,400 0 0 0
VLC
12.9
12.9
12.90 13 12.70 25,800 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.4
15.4
14.90 15.40 14.90 6,300 0 0 0
VLW
40.6
40.6
40.61 40.61 40.61 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4
4
4 4 4 2,000 0 0 0
VMD
14.5
14.5
14.60 15.40 14.50 8,600 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
15.4
15.4
15.36 15.36 15.36 200 0 0 0
VNB
14
14
14 14 13.90 67,900 0 0 0
VNC
35.3
35.3
35.70 35.70 35.30 700 0 0 0
VND
18.3
18.3
17.80 18.35 17.70 21,677,200 0 0 0
VNE
2.9
2.9
3.06 3.07 2.91 590,800 0 0 0
VNF
13.2
13.2
13.18 13.18 13.18 0 0 0 0
VNG
6.4
6.4
6.60 6.60 6.40 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 1,600 0 0 0
VNL
18.7
18.7
18.25 18.65 18 18,000 0 0 0
VNM
57.2
57.2
57.90 57.90 57.22 2,029,500 0 0 0
VNP
17.6
17.6
17.33 17.71 17.04 12,400 0 0 0
VNR
18.1
18.1
18.10 18.10 18.01 15,900 0 1,500 0.0
VNS
8
8
8 8 7.70 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
350.3
350.3
370 370 350.30 3,900 0 0 0
VOS
11.6
11.6
11.19 11.61 11.19 927,200 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.7
25.7
25.83 25.97 25.54 13,094,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.4
22.4
22.10 22.45 21.95 9,600 0 0 0
VPG
2.9
2.9
2.91 2.96 2.90 316,200 0 0 0
VPH
3.7
3.7
3.70 3.70 3.54 7,900 0 0 0
VPI
56.4
56.4
56.55 56.91 56.27 1,480,400 0 0 0
VPL
89.3
89.3
89.30 92 88.50 959,500 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 900 0 0 0
VPS
8.1
8.1
8.16 8.16 8.14 2,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.1
28.1
27.15 28.20 26.80 2,827,100 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.8
12.8
12.80 12.80 12.40 26,500 0 0 0
VRE
27.7
27.7
27.62 28.06 27.62 3,292,100 0 0 0
VRG
14.8
14.8
15 15 14.80 3,900 0 0 0
VSA
19
19
18.90 19 18 1,700 0 0 0
VSC
19.0
19.0
19.15 19.35 18.90 3,899,800 0 0 0
VSE
7.8
7.8
8.17 8.17 7.59 2,000 0 0 0
VSF
26.1
26.1
26.20 26.20 25.90 22,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.1
41.1
40.78 41.12 40.78 3,600 0 0 0
VSI
22
22
22 22 22 0 0 0 0
VSM
14.7
14.7
14.80 14.80 14.70 3,500 3,500 0 0.1
VSN
12.8
12.8
13.68 13.68 12.80 4,100 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 12.26 100 0 0 0
VTC
11.9
11.9
12.16 12.16 11.91 1,200 0 0 0
VTD
5.3
5.3
5.40 5.50 5.20 541,800 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 500 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 1,300 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
40.2
40.2
39.86 41.43 39.41 9,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.70 10.75 10.65 101,700 0 0 0
VTP
55.7
55.7
55.81 55.98 55.13 156,800 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.9
9.9
9.80 9.90 9.70 9,700 0 0 0
VTV
13.7
13.7
13.20 13.70 13.20 1,600 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 20.50 993,700 0 17,700 -0.4
VUA
15.9
15.9
15.90 15.90 15.90 500 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.6
69.6
70.12 71.03 69.52 52,600 0 0 0
VW3
9.2
9.2
10 10 9.20 5,300 0 0 0
VWS
21.5
21.5
21 21.50 21 900 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
295
295
295 295 295 100 0 0 0
WSB
54
54
54 54 54 0 0 0 0
WSS
6.7
6.7
6.50 6.70 6.40 56,600 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 300 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 2,000 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 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10
10
9.90 10 9.70 54,200 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
15.8
15.8
15.80 15.80 15.80 100 0 0 0
YBC
8.1
8.1
6.90 8.10 6.90 200 0 0 0
YBM
10
10
10 10 10 1,000 0 0 0
YEG
8.8
8.8
8.70 8.88 8.70 505,700 0 0 0
YTC
29.3
29.3
29.31 29.31 29.31 100 0 0 0
319.6
319.6
319.09 320.11 318.27 56,783,182 1,516,487 1,602,700 -6.4
127.2
127.2
126.95 127.18 126.34 20,901,665 443,363 161,700 1.5
1,960.2
1,960.2
1,969.48 1,970.66 1,958.09 217,375,300 23,794,536 37,985,947 -579.2
1,807.9
1,807.9
1,808.56 1,811.59 1,799.86 611,868,500 57,485,141 64,605,016 -369.4

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