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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/07/2026

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 27/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 20/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 13/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 06/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 06/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
7.0
7.0
7.09 7.13 6.99 914,200 24,800 108,200 -0.6
AAH
2.5
2.5
2.50 2.60 2.40 261,800 0 0 0
AAM
6.3
6.3
6.69 6.69 6.28 1,000 0 0 0
AAN
15.7
15.7
15.80 15.90 15.60 147,900 0 0 0
AAS
8.9
8.9
9.20 9.50 8.70 2,395,500 0 10,000 -0.1
AAT
2.8
2.8
2.80 2.80 2.75 20,600 0 500 0.0
AAV
6.8
6.8
7.20 7.20 6.80 418,200 0 0 0
ABB
16.2
16.2
16.17 16.52 16 1,782,600 17,800 0 0.3
ABC
10.3
10.3
11 11 10.30 5,000 0 0 0
ABI
19.4
19.4
19.40 19.40 19.20 11,300 700 0 0.0
ABR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ABS
3.0
3.0
3.03 3.08 2.98 358,500 0 0 0
ABT
52
52
54.30 54.30 52 10,600 0 0 0
ABW
13.1
13.1
13.60 13.70 13 491,000 0 0 0
ACB
22.2
22.2
22.65 22.70 22.05 12,785,000 1,043,100 1,193,800 -3.4
ACC
11.1
11.1
10.95 11.10 10.55 8,700 0 0 0
ACE
34.8
34.8
35.07 35.07 34.01 5,900 0 0 0
ACG
33.3
33.3
32.70 33.55 32.40 7,000 300 1,100 0.0
ACL
13.2
13.2
12.30 13.20 12.05 2,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
43.1
43.1
43.50 43.80 43 796,600 10,800 233,800 -9.7
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.1
8.1
8.76 8.76 8.12 1,800 0 0 0
ADP
23
23
22.95 23 22.90 8,700 0 3,900 -0.1
ADS
8.1
8.1
8.39 8.39 8.10 141,400 1,000 0 0.0
AFX
10.2
10.2
10.15 10.15 9.99 89,000 0 0 0
AG1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.6
10.6
10.59 10.64 10.45 403,100 0 2,700 0.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.6
33.6
33.80 33.90 33.60 1,300 0 0 0
AGR
14.3
14.3
15.09 15.09 14.15 1,190,000 12,600 39,000 -0.4
AGX
145.9
145.9
150.80 150.80 130.24 1,000 0 0 0
AIC
8.4
8.4
8.50 8.50 8.40 4,600 0 0 0
AIG
42.3
42.3
42.20 43.06 41.85 44,900 0 0 0
ALC
22.8
22.8
23.20 23.20 22.80 2,100 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7
7
7.10 7.10 7 2,100 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 100 0 0 0
AMS
6.8
6.8
6.81 6.81 6.62 83,300 0 0 0
AMV
1.4
1.4
1.40 1.50 1.30 817,500 0 0 0
ANI
33.9
33.9
33.90 33.90 33.90 100 0 0 0
ANT
26.3
26.3
26.90 26.90 25.55 500 0 0 0
ANV
20.4
20.4
21.05 21.10 20.30 832,700 21,100 83,300 -1.3
APC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
APF
48.1
48.1
48.50 48.60 48 11,400 0 0 0
APG
5.1
5.1
5.26 5.26 5.05 539,100 2,700 11,600 0.0
APH
5.4
5.4
5.46 5.50 5.38 128,500 0 800 0.0
API
6.2
6.2
6.40 6.60 6.20 174,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.30 4.10 2,800 0 0 0
APS
7.4
7.4
8 8.20 7.30 1,105,900 3,100 3,100 0.0
APT
1.7
1.7
1.70 1.70 1.70 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
16.85 16.85 16.85 0 0 0 0
ASM
6.0
6.0
6.01 6.05 5.96 407,500 6,200 1,300 0.0
ASP
9.1
9.1
9.08 9.39 8.94 104,100 800 1,700 0.0
AST
62.3
62.3
63 63.80 62.30 800 100 100 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
40.6
40.6
40.64 40.64 40.64 200 0 0 0
AVG
8.9
8.9
8.90 9 8.90 17,800 0 0 0
BAB
11.6
11.6
11.50 11.70 11.50 14,800 0 0 0
BAF
29.9
29.9
30 30 29.75 695,000 68,400 34,600 1.0
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
8
8
6.40 8 6.40 4,100 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.9
11.9
11.85 11.85 11.85 500 0 0 0
BBT
13.6
13.6
13.62 13.62 13.62 0 0 0 0
BCA
18.6
18.6
20.50 20.50 18.60 3,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.90 7 6.90 17,700 0 900 0.0
BCE
8.2
8.2
8.17 8.17 7.83 14,700 0 400 0.0
BCF
37.0
37.0
37.02 37.02 37.02 200 0 0 0
BCM
50.3
50.3
51.20 51.50 49.85 468,200 7,500 2,300 0.3
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.4
35.4
35.06 35.50 35.06 3,100 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 1,800 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
50.4
50.4
51.75 51.84 50.44 206,700 600 32,100 -1.7
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 600 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.1
18.1
18.10 18.10 18.10 100 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
27.6
27.6
27.70 28.13 27.56 800 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
21.6
21.6
21.91 21.91 21.63 67,900 6,200 20,300 -0.3
BID
38.3
38.3
39.14 39.46 38.12 5,593,100 254,200 1,369,600 -46.9
BIG
4.6
4.6
4.70 4.80 4.50 372,900 0 0 0
BIO
12
12
12 12 12 0 0 0 0
BKC
15.5
15.5
15.54 15.54 15.15 3,600 0 0 0
BKG
2.3
2.3
2.36 2.38 2.28 1,337,300 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 5,900 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BMC
12.6
12.6
12.50 12.60 12.45 21,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.5
13.5
13.75 13.80 13.46 226,400 500 33,900 -0.5
BMJ
11
11
10.20 11 10 10,500 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
149
149
153.60 154.20 148.40 116,800 28,700 4,300 3.7
BMS
14
14
14 14.10 13.90 165,900 0 0 0
BMV
3
3
3 3 3 1,500 0 0 0
BNA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNW
20.8
20.8
18.60 20.80 18.60 2,600 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
16.2
16.2
16 16.20 16 2,000 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 100 0 0 0
BRR
19.0
19.0
18.99 18.99 18.99 0 0 0 0
BRS
22.6
22.6
22.85 22.85 22.57 2,300 0 0 0
BSA
20.2
20.2
20 20.20 20 2,000 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
35.2
35.2
36.55 36.60 34.20 1,462,000 154,800 16,500 4.8
BSL
13
13
13 13 13 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 800 0 800 0.0
BSR
23.2
23.2
24.42 24.57 23.24 10,575,100 279,000 2,214,600 -46.5
BT1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.8
19.8
19.81 19.81 19.81 200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
7.7
7.7
7.72 7.74 7.70 9,000 0 0 0
BTS
5
5
4.90 5 4.90 5,100 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
18
18
18 18 18 0 0 0 0
BTW
67.2
67.2
67.18 67.18 67.18 0 0 0 0
BVB
13.3
13.3
13.50 13.60 13.20 1,986,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
60
60
62.30 62.40 59.70 861,300 92,800 195,100 -6.3
BVL
14.2
14.2
14 14.20 14 500 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
32.5
32.5
31.90 33 31 2,237,200 0 0 0
BWA
11
11
11 11 11 200 0 0 0
BWE
44.2
44.2
44.08 44.52 43.88 67,800 200 3,200 -0.1
BWS
33.4
33.4
33.00 33.39 33.00 300 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.8
14.8
14.80 14.80 14.75 16,000 100 0 0.0
C47
9.4
9.4
9.30 9.40 9.30 5,000 0 0 0
C4G
6.6
6.6
6.60 6.70 6.50 186,700 0 0 0
C69
19.8
19.8
19.60 20.10 19.20 1,557,100 60,800 97,300 -0.7
C92
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
6 6.20 6 400 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
48.2
48.2
48.50 48.50 47.70 25,400 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
14.70 14.90 14.60 10,800 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24.20 24.20 24 2,500 0 0 0
CC1
32.8
32.8
28.57 32.76 28.57 400 0 0 0
CCA
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CCC
7.4
7.4
7.40 7.40 7.35 1,100 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.2
4.2
4.25 4.25 4.13 72,600 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCS
7.8
7.8
8 8 7.30 2,300 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
19.1
19.1
19.40 19.70 18.70 189,400 5,300 15,100 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.3
27.3
27.10 27.30 26.70 10,200 200 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.8
11.8
11.79 11.79 11.79 200 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
13.9
13.9
14.40 14.60 13.70 6,286,900 133,200 53,100 1.1
CET
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 400 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.0
26.0
26.11 26.11 25.78 4,000 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 4,000 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CIG
7
7
7.45 7.45 7 15,600 0 0 0
CII
16.6
16.6
17.25 17.25 16.25 19,668,600 500,200 458,100 0.5
CIP
1.7
1.7
1.70 1.70 1.70 1,600 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
53.9
53.9
53.98 53.98 53.65 1,600 0 0 0
CKD
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CKG
6.6
6.6
6.72 6.99 6.60 21,200 0 0 0
CKV
16.7
16.7
16.18 16.65 16.18 10,200 10,000 0 0.2
CLC
53
53
50.70 53 50.70 600 0 0 0
CLH
20.1
20.1
20.90 20.90 20.10 4,700 0 0 0
CLI
26
26
26 26.10 25.80 38,200 0 0 0
CLL
27.6
27.6
27.72 27.72 27.50 3,200 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 300 0 0 0
CLW
54.9
54.9
54.90 54.90 54.90 100 0 0 0
CLX
13.8
13.8
13.83 13.83 13.55 72,100 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.6
18.6
18.40 18.60 18.40 10,900 0 0 0
CMF
345
345
345 345 345 600 0 0 0
CMG
27.2
27.2
27.15 27.60 26.80 214,600 9,700 3,000 0.2
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19
19
19 19 19 100 0 0 0
CMN
22.3
22.3
23 23 22.10 4,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.6
6.6
6.80 6.80 6.50 116,400 0 0 0
CMT
12.8
12.8
14.20 14.20 12.80 600 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.5
5.5
5.53 5.64 5.50 43,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.6
30.6
30.60 30.60 30.60 500 0 0 0
CNG
20.8
20.8
21 21 20.80 6,300 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
5.8
5.8
5.80 5.80 5.60 2,500 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.8
15.8
15.90 15.90 15.80 1,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
30.6
30.6
30.70 30.80 30.60 13,800 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
6.04 6.04 5.87 475,700 0 17,700 -0.1
CRE
6.9
6.9
6.96 7 6.90 203,300 4,300 0 0.0
CRV
25.8
25.8
25.95 25.95 24.50 500 0 0 0
CSC
12
12
12.10 12.10 12 800 0 0 0
CSI
17.5
17.5
17.50 17.50 17.50 200 0 0 0
CSM
13.9
13.9
13.65 13.90 13.65 934,200 7,400 0 0.1
CST
11
11
11 11 10.80 4,000 0 0 0
CSV
22.6
22.6
23.10 23.15 22.15 552,600 9,200 30,800 -0.5
CT3
7
7
7 7 7 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 100 0 0 0
CTD
70.3
70.3
72.40 72.40 70 977,200 357,500 11,700 24.6
CTF
17.4
17.4
16.50 17.40 16.35 273,000 12,700 6,900 0.1
CTG
33.6
33.6
33.88 34.22 33.14 10,591,800 981,400 818,200 5.6
CTI
18.0
18.0
18.14 18.23 17.77 116,100 100 10,900 -0.2
CTP
8
8
8.70 8.70 8 29,500 0 0 0
CTR
73.6
73.6
75.44 75.53 72.46 321,400 19,100 63,600 -3.8
CTS
27.1
27.1
28.10 28.10 26.25 4,454,100 422,800 1,000 11.3
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.4
5.4
5.50 5.70 5.30 12,300 0 0 0
CVN
1.5
1.5
1.80 1.90 1.50 2,064,100 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.8
10.8
10.81 10.81 10.81 100 0 0 0
D2D
25.6
25.6
25.93 25.93 25.56 34,000 0 1,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.40 15.60 15.40 7,400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3
3
3.10 3.10 3 52,200 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DBC
18.2
18.2
18.50 18.55 18.15 2,347,400 100 26,300 -0.5
DBD
48.9
48.9
48.96 49.06 48.19 13,900 900 1,500 0.0
DBM
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 4,500 0 0 0
DC1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
7.0
7.0
7.17 7.18 6.95 89,900 100 11,800 -0.1
DCF
32.2
32.2
32.20 32.20 32.20 100 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
38
38
38.30 38.40 38 629,600 0 0 0
DCM
32.7
32.7
33.61 33.66 32.29 3,157,500 102,900 1,247,600 -40.1
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
132
132
130 132 130 400 0 0 0
DDB
9.8
9.8
9.80 9.80 9.80 12,000 0 0 0
DDG
1.2
1.2
1.20 1.20 1.10 4,194,900 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DDV
21.5
21.5
22.40 22.40 21.30 553,000 500 17,000 -0.4
DFC
28.9
28.9
28.80 28.90 28.80 1,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
41.3
41.3
42.46 42.60 41.21 669,300 37,000 56,200 -0.9
DGT
3.8
3.8
3.80 3.90 3.70 121,300 1,000 0 0.0
DGW
38.1
38.1
39.47 39.56 36.63 829,300 15,400 267,500 -10.0
DHA
48.9
48.9
49.79 50.07 48.75 26,800 400 1,700 -0.1
DHB
10.3
10.3
10.40 10.50 10.30 2,800 0 0 0
DHC
32.5
32.5
32.30 33.08 31.96 334,100 28,800 34,600 -0.2
DHD
28
28
28 28 28 0 0 0 0
DHG
89.0
89.0
88.79 89.84 88.42 6,000 500 0 0.0
DHM
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
58.3
58.3
58.27 58.27 58.27 100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 4 3.90 5,600 0 0 0
DIG
11.2
11.2
11.60 11.70 11.13 6,434,200 96,100 5,800 1.1
DIH
7.8
7.8
7.80 7.80 7.80 300 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
4.8
4.8
5.10 5.10 4.80 533,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.58 2.60 2.53 695,500 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
56.5
56.5
56.54 56.54 56.54 100 0 100 0.0
DMN
8.2
8.2
7.64 8.50 7.64 15,300 0 0 0
DNA
21.2
21.2
21.16 21.16 21.16 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 100 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.0
8.0
7.81 7.99 7.81 2,600 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.3
21.3
21.30 21.30 21.30 700 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 100 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 1,400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.3
11.3
11.32 11.32 11.32 0 0 0 0
DP1
27.1
27.1
27.10 27.10 27.10 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.5
63.5
63.50 64 62.40 3,400 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
34.5
34.5
35.60 35.60 33.15 1,912,200 157,400 1,000 5.4
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.0
21.0
21.49 21.53 20.74 2,991,200 82,000 726,300 -14.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38
38
38.75 38.95 38 391,800 15,500 28,500 -0.5
DQC
9.1
9.1
9.16 9.39 9.03 13,300 0 0 0
DRC
11.5
11.5
11.85 11.85 11.50 166,100 0 0 0
DRG
7.9
7.9
8.13 8.13 7.94 200 0 0 0
DRH
1.9
1.9
1.92 1.92 1.82 164,000 0 0 0
DRI
12.2
12.2
12.41 12.41 12.22 308,800 0 0 0
DRL
42.5
42.5
42.55 42.93 42.45 2,100 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
DSC
13.5
13.5
14 14 13.20 67,300 0 1,400 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.9
22.9
23.10 23.10 22.75 671,400 300 72,600 -1.7
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14.2
14.2
14.30 14.40 13.90 206,200 0 0 0
DSN
37.4
37.4
36.75 37.50 36.75 2,700 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.7
11.7
12.70 12.70 11.70 232,500 0 0 0
DTA
3.6
3.6
3.59 3.59 3.59 0 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.6
13.6
13.80 13.80 13.40 127,900 0 1,000 0.0
DTG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 18,000 0 0 0
DTK
11.2
11.2
11.30 11.30 11.20 10,200 0 0 0
DTL
9.7
9.7
9.80 9.80 9.70 400 0 0 0
DTP
73.0
73.0
76.17 76.17 73.02 1,400 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 300 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
6.3
6.3
6.50 6.50 6.30 103,800 0 0 0
DVN
19.1
19.1
19.18 19.18 18.80 21,300 0 0 0
DVP
68.3
68.3
68.33 68.43 68.33 8,700 1,200 200 0.1
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
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
11.9
11.9
12.15 12.25 11.80 7,947,700 260,900 112,000 1.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.50 13.50 13.10 99,000 0 0 0
DXS
6.8
6.8
7.16 7.18 6.64 1,421,800 51,800 0 0.3
DXV
3.7
3.7
3.51 3.74 3.50 1,100 0 0 0
E12
3
3
3 3 3 100 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.7
22.7
22.50 22.70 22.50 300 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
20
20
20.80 20.85 19.25 8,011,300 273,500 1,686,200 -29.3
EIC
18.9
18.9
18.90 18.90 18.90 100 0 0 0
EID
21
21
21 21 21 100 0 0 0
EIN
2
2
2 2 2 15,800 0 0 0
ELC
16.4
16.4
16.81 16.81 16.32 381,400 12,900 52,800 -0.7
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.3
17.3
17.33 17.33 17.33 0 0 0 0
EVE
9.0
9.0
8.93 8.96 8.92 1,800 0 100 0.0
EVF
12.7
12.7
13.20 13.30 12.50 5,595,500 59,800 119,700 -0.8
EVG
5.2
5.2
5.25 5.28 5.02 886,900 2,800 5,400 0.0
EVS
5.8
5.8
5.80 6.10 5.80 669,700 10,600 8,900 0.0
F88
78.6
78.6
79 80 77.70 138,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.2
3.2
3.24 3.24 3.19 2,100 0 0 0
FCN
11.6
11.6
11.85 11.90 11.30 504,400 47,200 55,800 -0.1
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
21
21
20.50 21 20.50 500 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.0
28.0
28.01 28.01 28.01 100 0 0 0
FIC
16
16
16.60 17 16 35,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.1
5.1
5.11 5.11 5 108,200 0 900 0.0
FIT
3.6
3.6
3.81 3.84 3.62 415,900 0 0 0
FMC
35
35
35.10 35.20 35 8,200 0 0 0
FOC
64.0
64.0
65.00 65.69 63.61 27,700 0 100 0.0
FOX
73
73
74.50 74.60 72.50 132,700 0 0 0
FPT
66.4
66.4
65.82 67.27 65.36 11,200,200 2,410,300 1,038,100 100.5
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
FRT
116.2
116.2
120.30 120.30 116.20 184,800 5,800 46,300 -4.8
FSO
7
7
7 7 7 200 0 0 0
FT1
42.5
42.5
42.52 42.52 42.52 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
26.9
26.9
28 28.10 26.35 2,958,900 159,300 141,100 0.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
10.20 10.20 9.90 73,100 0 0 0
GAS
71.9
71.9
73.37 73.37 70.94 1,615,900 308,000 376,400 -4.9
GCB
6.3
6.3
6.30 6.30 6.30 100 0 0 0
GCF
18.3
18.3
18.40 18.40 18.10 24,600 0 0 0
GDA
12.5
12.5
12.55 12.73 12.45 28,800 0 0 0
GDH
8.8
8.8
8.90 8.90 8 38,200 0 0 0
GDT
16.8
16.8
16.60 16.80 16.60 4,200 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 100 0 100 0.0
GEE
82.3
82.3
88.19 88.19 81.45 3,026,800 2,500 236,600 -19.3
GEG
13.5
13.5
13.70 13.80 13.35 392,400 2,200 0 0.0
GEL
29.0
29.0
31.40 31.40 28.95 6,525,700 18,900 599,900 -17.6
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
28.8
28.8
30.80 30.80 28.45 27,798,200 123,100 911,300 -23.0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.1
26.1
25.50 26.10 25.50 400 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
11.5
11.5
11.60 11.65 11.45 83,700 0 6,800 -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
23.1
23.1
23.11 23.11 23.11 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
4.6
4.6
3.90 4.60 3.90 2,700 0 0 0
GMD
51.5
51.5
50.87 52.13 50.20 2,115,500 216,500 298,800 -6.4
GMH
7.3
7.3
7.01 7.30 7 1,700 0 0 0
GMX
15.7
15.7
15.72 15.72 15.72 100 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
2 2 2 35,400 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 1,000 0 0 0
GSP
10
10
10 10.09 10 29,000 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 400 0 0 0
GTD
177
177
177 177 177 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31
31
32.60 32.65 30.50 2,561,300 208,400 248,700 -1.3
GVT
80.9
80.9
80.85 80.85 80.85 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.3
9.3
9.20 9.30 9.20 1,600 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAG
15.0
15.0
14.85 14.95 14.75 2,416,200 0 1,200 0.0
HAH
49.3
49.3
49.86 50.43 48.51 1,031,200 58,900 304,000 -12.7
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8
8
8 8 8 2,900 0 0 0
HAP
6.8
6.8
6.99 6.99 6.80 82,100 100 100 0.0
HAR
3.2
3.2
3.18 3.19 3.13 25,600 0 2,700 0.0
HAS
7.8
7.8
7.76 7.76 7.76 0 0 0 0
HAT
27.2
27.2
27.17 27.17 27.17 100 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.6
9.6
9.67 9.69 9.50 84,200 0 9,500 -0.1
HBC
4.9
4.9
4.90 4.90 4.80 499,500 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
21.3
21.3
21.26 21.26 21.26 0 0 0 0
HCD
6.8
6.8
6.70 6.80 6.61 4,500 0 100 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.0
24.0
24.83 24.88 23.41 6,061,700 598,600 263,900 9.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 200 0 0 0
HD6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HD8
7.0
7.0
7.05 7.05 7.05 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 2,700 0 0 0
HDB
21.8
21.8
21.52 21.92 21.40 17,386,600 2,419,600 1,736,300 18.6
HDC
14.7
14.7
14.80 15 14 1,545,600 54,800 8,700 0.7
HDG
18.6
18.6
20.05 20.20 18.60 7,070,200 88,200 1,057,900 -18.4
HDM
33.6
33.6
33.60 33.60 33.60 1,400 0 0 0
HDP
26
26
26 26 26 2,000 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
32
32
31.50 32 31.50 2,100 0 0 0
HEJ
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HEP
12.9
12.9
12 12.90 12 900 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
143.4
143.4
143.36 145.39 143.27 5,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
74.5
74.5
67.60 74.50 67.60 1,300 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 358,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.47 13.76 13.43 369,100 57,400 25,000 0.5
HHS
10.7
10.7
11.20 11.20 10.45 2,277,200 131,100 45,800 0.9
HHV
10.6
10.6
10.86 10.90 10.52 4,000,300 229,800 581,400 -4.0
HID
4.0
4.0
4.15 4.15 4.01 331,500 10,200 400 0.0
HII
5.7
5.7
5.85 5.85 5.68 124,700 1,000 2,800 0.0
HIO
7.5
7.5
7.50 7.50 7.40 5,400 0 0 0
HJC
6
6
6 6 6 2,000 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15.7
15.7
15.80 16 14.50 73,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.1
10.1
10.10 10.20 10.10 6,400 0 0 0
HLD
14.5
14.5
14.45 14.65 13.87 18,900 0 1,000 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
10.7
10.7
10.85 10.85 10.70 3,600 0 300 0.0
HMD
16
16
16 16 16 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HMS
31.6
31.6
32.90 32.90 31.60 23,200 0 0 0
HNA
21.7
21.7
22.70 22.70 21.70 500 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.8
9.8
9.67 9.77 8.71 19,100 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7
7
7 7.10 6.90 3,153,700 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.6
8.6
8.60 8.60 8.50 302,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4 4.40 4 9,500 0 1,400 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.75 33.75 33.40 49,000 100 8,100 -0.3
HPB
20
20
20 20 20 2,600 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 100 0 0 0
HPG
23.1
23.1
23.40 23.60 23 21,299,300 434,700 3,106,100 -62.4
HPH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
67.0
67.0
66.96 66.96 66.96 3,000 0 0 0
HPT
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.5
4.5
4.50 4.50 4.49 3,423,300 3,200 3,200 0.0
HQC
2.5
2.5
2.50 2.55 2.45 2,730,400 7,600 2,100 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39
39
39 39.05 39 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.55 11.75 11.25 3,441,000 24,300 67,400 -0.5
HSL
7.8
7.8
7.80 8 7.70 981,400 19,800 5,000 0.1
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
4.2
4.2
4.30 4.30 4.20 23,900 0 0 0
HT1
12.8
12.8
12.99 13.14 12.70 244,100 0 3,200 0.0
HTC
38.6
38.6
38.62 38.62 38.62 500 0 0 0
HTE
2.8
2.8
2.80 2.80 2.70 10,600 0 0 0
HTG
34.8
34.8
34.73 34.82 34.65 1,100 0 0 0
HTI
19.2
19.2
19.55 19.55 19.15 24,800 0 900 0.0
HTL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HTM
9.4
9.4
9.50 9.50 9.40 200 0 0 0
HTN
4.8
4.8
4.83 4.83 4.64 62,600 0 14,400 -0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
6.1
6.1
6.11 6.11 6.11 0 0 0 0
HU3
2.8
2.8
2.90 2.90 2.80 36,500 0 0 0
HU4
9.0
9.0
9.12 9.12 8.57 38,200 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.1
11.1
11.26 11.26 11.08 8,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.3
15.3
15.20 15.30 15 1,376,400 300 0 0.0
HVA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HVH
10.2
10.2
10.20 10.25 10.05 119,500 0 0 0
HVN
25.4
25.4
25.45 25.70 25.30 2,352,300 345,500 5,400 8.7
HVT
24.5
24.5
24.61 24.61 24.32 7,800 0 0 0
HVX
2.4
2.4
2.50 2.50 2.30 2,400 0 0 0
HWS
14.4
14.4
14.36 14.36 14.26 6,500 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
2.2
2.2
2.40 2.40 2.20 3,500 0 0 0
ICG
15.5
15.5
15.30 15.50 15.30 6,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.1
27.1
27.12 27.12 27.12 1,200 0 0 0
ICT
16.4
16.4
16.45 16.45 16.40 11,300 0 0 0
IDC
34.9
34.9
35.52 35.78 34.03 1,790,800 114,900 36,800 3.1
IDI
5.5
5.5
5.59 5.64 5.40 260,700 12,300 39,500 -0.2
IDJ
4.3
4.3
4.40 4.50 4.20 586,700 0 0 0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.1
22.1
21.90 22.10 21.60 4,300 200 0 0.0
IFS
15.4
15.4
15.41 15.41 15.41 500 0 500 0.0
IJC
8.8
8.8
8.94 8.95 8.70 1,116,600 900 12,200 -0.1
ILA
7.1
7.1
7.40 7.40 6.90 26,500 0 0 0
ILB
20.2
20.2
20.19 20.24 20.19 500 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 1,700 0 0 0
ILS
21.8
21.8
21.80 21.80 21.70 4,900 0 0 0
IME
38.3
38.3
38.30 38.30 38.30 0 0 0 0
IMP
42.3
42.3
42.42 42.47 40.90 15,600 9,500 11,800 -0.1
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
35.6
35.6
35.70 35.80 35.60 300 0 0 0
IPA
13.9
13.9
14 14.96 13.83 150,300 900 5,300 -0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.9
22.9
22.94 22.94 22.94 100 0 0 0
IST
33.5
33.5
33.78 33.78 33.51 1,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.4
10.4
10.46 10.51 10.19 88,500 0 0 0
ITD
12.8
12.8
12.75 13.09 12.75 3,700 0 200 0.0
ITQ
2.6
2.6
2.70 2.70 2.60 102,200 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
7.2
7.2
7.06 7.46 7.06 139,400 2,000 1,000 0.0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.5
3.5
3.46 3.52 3.40 109,200 2,600 0 0.0
KBC
28.6
28.6
29.10 29.20 28.25 1,935,300 46,000 260,100 -6.2
KCB
9.8
9.8
9.89 9.98 9.79 13,900 0 0 0
KDC
49.2
49.2
49.70 49.70 49.10 94,000 0 23,400 -1.2
KDH
18.6
18.6
19.36 19.45 18.18 5,202,200 707,900 75,200 12.9
KDM
21.4
21.4
21.40 21.40 21.40 100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,600 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.92 4.93 4.81 3,665,800 0 263,900 -1.3
KHP
9.7
9.7
9.61 9.71 9.54 24,200 0 0 0
KHS
12.4
12.4
12.40 12.50 12.30 7,800 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KHX
17.8
17.8
17.80 17.80 17.80 500 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.3
12.3
12.80 12.80 12 1,240,300 9,500 95,600 -1.1
KMR
2.5
2.5
2.48 2.50 2.40 11,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.5
36.5
36.60 36.70 36.50 385,300 0 8,000 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.6
14.6
14.70 14.70 14.30 577,800 0 400 0.0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
77.8
77.8
79.10 80.40 75.20 145,800 3,000 20,200 -1.4
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
154.6
154.6
156.30 158 154.60 20,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.2
20.2
20.24 20.24 20.24 100 0 0 0
KTS
22.4
22.4
22.40 22.40 22.40 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.30 1.20 802,200 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 2,500 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 1,000 0 0 0
L14
20.2
20.2
20.30 20.50 19.90 52,100 0 2,900 -0.1
L18
16.2
16.2
16.40 16.40 16 8,600 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
26.9
26.9
27.80 27.80 26.90 43,600 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
22
22
20.75 22 20.60 8,100 200 0 0.0
LAI
9.3
9.3
9.33 9.58 9.33 2,400 0 0 0
LAS
12.8
12.8
13.04 13.04 12.76 167,600 0 2,700 0.0
LAW
25
25
25 25 25 0 0 0 0
LBE
14.8
14.8
15 15 14.60 7,300 0 0 0
LBM
29.2
29.2
29 29.30 28.50 16,100 1,000 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.50 8.60 8.29 473,800 20,900 0 0.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.1
3.1
3.14 3.22 3.05 674,700 7,300 47,300 -0.1
LDP
8.1
8.1
8.10 8.10 8 35,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 300 0 0 0
LG9
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.30 5.34 5.20 36,400 0 0 0
LHC
46
46
46.60 49.80 45.20 11,200 200 100 0.0
LHG
26.6
26.6
26.59 26.92 26.31 78,300 1,600 0 0.0
LIC
28.5
28.5
28.50 28.50 28.50 100 0 0 0
LIG
3.9
3.9
3.90 3.90 3.70 62,100 0 0 0
LIX
27
27
27.20 27.20 26.10 14,700 2,000 0 0.1
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
21
21
20.50 21 19.80 1,800 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
15.6
15.6
15.65 15.65 15.65 0 0 0 0
LMC
5.7
5.7
5.60 5.70 5.60 600 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
7.6
7.6
7.60 7.60 7.51 5,100 0 0 0
LNC
5.4
5.4
5.42 5.42 5.42 300 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
51.3
51.3
51 52.80 51 1,773,300 607,600 428,600 9.4
LPT
6.7
6.7
6.69 6.69 6.69 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33.90 33.90 33.80 4,600 0 0 0
LSS
8.3
8.3
8.29 8.29 8.15 53,900 0 5,000 0.0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21
21
22 22 21 9,200 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13
13
11.10 13 11 6,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.3
20.3
20.58 20.66 20.22 12,882,800 830,900 1,476,900 -16.6
MBG
2.7
2.7
2.80 2.90 2.70 305,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
20.24 20.52 19.20 11,410,700 803,100 74,800 15.0
MBT
10
10
10 10 10 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 5,400 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 14,000 0 0 0
MCH
137.0
137.0
138.35 139.33 135.98 333,700 100,600 81,700 2.7
MCM
28.7
28.7
28.90 29.30 28.20 40,600 700 500 0.0
MCO
5.7
5.7
5.70 5.70 5.60 3,100 0 0 0
MCP
28
28
28 28.10 27.90 15,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.49 8.58 8.49 300 0 0 0
MDF
4.9
4.9
5 5 4.90 14,700 0 0 0
MDG
37.7
37.7
37.75 37.75 37.70 200 0 0 0
MEC
2.3
2.3
2.30 2.30 2.30 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
6.1
6.1
6.11 6.11 6.11 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.9
32.9
33.10 33.10 32.90 3,100 0 0 0
MGC
11.6
11.6
11.60 11.60 11.60 2,500 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 100 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.9
27.9
27.80 27.90 27.80 300 0 0 0
MHC
9.0
9.0
9.06 9.06 9.05 21,200 0 0 0
MIC
10.6
10.6
11.20 11.20 10.60 1,700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.53 16.58 16.44 234,800 40,100 48,200 -0.1
MKP
29.4
29.4
29.43 29.43 29.43 100 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
MML
29.2
29.2
29.80 29.90 28 23,500 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.60 15.70 15.50 12,600 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18
18
18 18 18 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.2
13.2
13.33 13.38 13.04 10,792,400 1,996,400 2,176,800 -2.9
MSH
32.7
32.7
33.15 33.20 32.60 138,000 0 26,800 -0.9
MSN
70.5
70.5
71.60 71.80 69.20 4,680,200 180,300 1,165,800 -69.9
MSR
37.1
37.1
38.39 38.49 36.23 1,429,000 0 0 0
MST
8.9
8.9
8.90 8.90 8.70 1,109,700 19,700 0 0.2
MTA
11.9
11.9
11.88 12.17 11.58 11,200 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 25 500 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 200 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MTS
9
9
9 9 9 1,000 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 100 0 0 0
MVB
15.5
15.5
15.50 15.50 15.50 700 0 0 0
MVC
12.8
12.8
13.23 13.52 12.76 2,000 0 0 0
MVN
58
58
60 61 58 10,500 0 0 0
MWG
75.8
75.8
76.38 76.57 74.53 4,935,700 542,300 423,800 9.2
MZG
11.3
11.3
11.73 11.73 11.32 544,400 0 300 0.0
NAB
13.3
13.3
13.10 13.45 13.05 4,406,100 923,800 315,200 8.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
48.55 48.70 48.30 281,200 19,000 23,300 -0.2
NAG
6.8
6.8
6.90 6.90 6.81 14,400 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
32
32
33 33 32 4,700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NBB
17.5
17.5
17.25 17.55 17.20 51,000 0 1,300 0.0
NBC
7.8
7.8
7.86 7.96 7.77 36,700 0 0 0
NBE
8.8
8.8
8.80 8.80 8.60 11,100 0 0 0
NBP
8
8
8 8 8 100 0 0 0
NBT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.8
86.8
87.08 88.18 86.81 37,600 1,400 8,200 -0.6
ND2
31.7
31.7
31.88 31.88 31.70 1,000 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
10.0
10.0
10.06 10.15 9.78 196,100 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.2
4.2
4.70 4.70 4.20 17,600 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.4
6.4
6.50 6.50 6.40 8,900 0 0 0
NET
59.1
59.1
59.14 59.14 59.14 1,000 0 0 0
NFC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.2
9.2
9.50 9.50 9.04 131,900 0 600 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
86.5
86.5
85.10 87 85.10 500 0 0 0
NHH
10.3
10.3
10.30 10.35 10.15 28,700 0 0 0
NHT
11.9
11.9
11.85 11.85 11.85 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 0 0 0 0
NKG
12.1
12.1
12.05 12.30 11.70 2,047,300 57,400 300 0.7
NLG
25.5
25.5
25.80 26.05 24.75 2,549,200 117,700 120,000 -0.1
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.5
43.5
43.53 43.53 43.13 22,400 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 0 0 0 0
NO1
4.9
4.9
4.90 4.99 4.88 24,500 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
10.6
10.6
10.56 10.56 10.56 100 0 0 0
NRC
6.7
6.7
7 7.10 6.60 888,500 49,300 54,700 0.0
NSC
70.8
70.8
70.80 70.80 70.80 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 38,000 0 0 0
NSL
10.4
10.4
10.42 10.42 10.42 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 0 0 0 0
NT2
22.0
22.0
22.65 22.80 21.55 966,400 0 0 0
NTC
132.8
132.8
133.60 133.90 132 16,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
51.5
51.5
51.53 51.53 51.53 400 0 0 0
NTL
15
15
15.20 15.20 14.20 284,700 0 0 0
NTP
49.8
49.8
50.30 50.60 49.80 101,800 2,000 6,700 -0.2
NTT
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.7
9.7
9.58 9.68 9.58 400 0 0 0
NVB
14.4
14.4
14.60 14.80 13.40 710,800 30,300 17,300 0.2
NVL
12.3
12.3
12.21 12.36 11.61 23,470,700 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 2,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.40 4.40 3.90 300 0 0 0
OCB
11.3
11.3
11.45 11.50 11.20 4,813,500 0 0 0
OCH
7.7
7.7
7.50 8.10 7.40 84,200 4,100 0 0.0
ODE
46.7
46.7
46.60 46.90 46.50 16,900 0 0 0
OGC
2.8
2.8
2.84 2.84 2.79 367,400 0 0 0
OIL
12.4
12.4
12.86 12.96 12.37 1,587,500 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 1,900 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.3
19.3
19.48 19.48 19.31 800 0 0 0
ORS
13.9
13.9
14.75 14.75 13.65 11,803,500 0 0 0
PAC
18.2
18.2
18.60 18.60 17.95 285,400 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.3
22.3
22.75 22.90 21.95 688,900 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PAS
2.5
2.5
2.50 2.60 2.50 16,800 0 0 0
PAT
60.7
60.7
61.25 61.64 60.68 23,800 0 0 0
PBC
5.6
5.6
5.60 5.70 5.60 5,800 0 0 0
PBP
10.7
10.7
10.69 10.69 10.69 700 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 100 0 0 0
PC1
20.6
20.6
21.55 21.70 20.50 7,464,000 0 0 0
PCC
25.2
25.2
25.20 25.20 25.20 200 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
3.3
3.3
3 3.30 3 1,500 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
17.4
17.4
17.20 17.48 17.10 99,600 8,300 0 0.2
PCM
16
16
16 16 16 0 0 0 0
PCT
10.3
10.3
10 10.30 9.90 14,900 0 0 0
PDB
18.8
18.8
18.80 18.98 18.42 14,300 200 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PDN
97.8
97.8
98.40 98.40 97.82 300 0 0 0
PDR
14.3
14.3
14.55 14.55 13.90 11,827,800 0 0 0
PDV
9
9
9.01 9.01 8.99 9,300 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42
42
42 42 42 200 0 0 0
PET
50.3
50.3
51.24 52.10 47.81 726,800 0 0 0
PFL
1.9
1.9
2 2 1.90 143,100 0 0 0
PGB
10.8
10.8
10.90 11 10.70 29,000 0 0 0
PGC
12.3
12.3
12.20 12.40 12.20 2,400 0 0 0
PGD
21.2
21.2
21.13 21.70 21.13 1,200 0 0 0
PGI
17
17
17 17 17 1,000 0 0 0
PGN
6.6
6.6
6.60 6.60 6.60 3,100 0 0 0
PGS
50
50
50 50 50 100 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.1
20.1
19.79 20.46 19.79 22,500 0 0 0
PHC
4.1
4.1
4.05 4.06 3.97 9,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.8
55.8
55.80 55.80 55.80 0 0 0 0
PHP
38
38
38.70 38.90 37.70 183,700 0 0 0
PHR
34.1
34.1
34.73 35.27 33.65 286,000 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.7
13.7
14.03 14.03 13.66 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.7
7.7
7.60 7.70 7.60 9,100 0 0 0
PIV
6.4
6.4
6.50 6.50 6.40 95,000 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21.3
21.3
27.02 27.02 21.31 300 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 600 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
21
21
21.10 21.10 20.10 211,700 0 9,900 -0.2
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 0 0 0 0
PLP
4.1
4.1
4.13 4.26 4.05 10,500 0 0 0
PLX
33.9
33.9
35.33 35.62 32.97 3,251,400 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 300 0 0 0
PMC
127.0
127.0
118.34 127.00 118.34 200 0 100 0.0
PMG
6.5
6.5
6.51 6.51 6.51 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 500 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
30.8
30.8
30.85 30.85 30.85 1,200 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
54.6
54.6
54.60 54.60 54.60 565,000 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 100 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
35
35
35 35 35 0 0 0 0
POM
4
4
4 4 4 0 0 0 0
POS
13.5
13.5
14.10 14.10 13.50 8,000 0 0 0
POT
21.7
21.7
19.70 21.66 19.70 3,000 0 0 0
POV
6.7
6.7
6.70 6.70 6.70 500 0 0 0
POW
14.8
14.8
14.80 15.15 14.50 20,318,900 0 0 0
PPC
9.3
9.3
9.45 9.47 9.31 291,400 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.0
25.0
25.24 25.24 24.86 15,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.2
15.2
15.30 15.30 15.10 165,700 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.0
27.0
27.07 27.07 26.97 4,800 0 2,800 -0.1
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.6
8.6
8.50 8.60 8.50 5,200 0 0 0
PSB
5
5
5.20 5.20 5 23,900 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.3
13.3
13.46 13.62 13.08 43,200 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.5
10.5
10.90 11.30 10.20 581,900 11,700 29,500 -0.2
PSL
8.9
8.9
8.90 8.90 8.90 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 0 0 0 0
PTB
37.0
37.0
36.57 37.01 35.46 79,900 0 0 0
PTC
6.8
6.8
6.84 6.84 6.84 0 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 500 0 0 0
PTI
24.8
24.8
24.80 24.80 24.80 7,400 0 0 0
PTL
2.1
2.1
2.21 2.23 2.03 137,700 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
5.3
5.3
5.30 5.40 5.20 2,500 0 0 0
PTX
19
19
19 19 19 100 0 0 0
PV2
2
2
1.90 2 1.90 105,900 0 0 0
PVB
23.3
23.3
24.20 24.20 23.30 73,500 700 6,700 -0.1
PVC
12.6
12.6
12.80 12.90 12.20 300,100 0 0 0
PVD
18.9
18.9
19.53 19.56 18.57 2,910,600 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.8
5.8
5.80 5.80 5.80 49,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.3
64.3
64.74 64.82 63.94 25,700 2,300 0 0.2
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
19
19
19.10 19.10 19 10,400 0 0 0
PVO
5.8
5.8
5.80 6 5.80 19,200 0 0 0
PVP
16.2
16.2
16.75 16.75 15.75 716,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.3
30.3
31.67 31.92 30.17 4,149,700 67,400 1,354,600 -47.9
PVT
19.1
19.1
19.80 19.95 18.70 4,652,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6
6
5.20 6 5.20 4,600 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 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
12.2
12.2
12.30 12.30 12.10 16,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
14.3
14.3
17.65 17.65 14.27 1,400 0 0 0
QCG
11.6
11.6
11.55 11.80 11.50 191,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
32
32
32 32 32 0 0 0 0
QNS
48.0
48.0
48.05 48.54 47.75 508,500 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 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
36
36
36 36 36 1,000 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.5
11.5
11.60 11.70 11.40 256,800 0 0 0
RAL
81.3
81.3
81.19 81.29 81.19 300 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.4
11.4
11.30 11.40 11.30 1,600 0 0 0
REE
47.3
47.3
48.80 48.90 46.80 1,118,200 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
9.2
9.2
8 9.20 7.50 1,800 0 0 0
RTB
25.2
25.2
25.23 25.23 25.23 100 0 0 0
RYG
8.5
8.5
8.39 8.54 8.09 239,500 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 100 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15
15
15 15 15 100 0 0 0
S99
8.5
8.5
8.70 8.70 8.50 18,100 0 0 0
SAB
44.1
44.1
44.82 45.05 43.79 863,000 0 0 0
SAC
11.6
11.6
11.93 11.93 11.56 600 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 5,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 100 0 0 0
SAM
6.0
6.0
5.90 5.96 5.85 61,500 0 0 0
SAS
34.4
34.4
34.92 34.92 34.30 10,400 0 0 0
SAV
13.3
13.3
12.65 13.30 12.60 4,000 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 100 0 0 0
SBA
26.5
26.5
26.30 26.50 25.70 4,300 0 0 0
SBB
20.4
20.4
20.39 20.39 20.39 100 0 0 0
SBD
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SBG
11.8
11.8
11.80 11.90 11.70 78,800 0 0 0
SBH
40.4
40.4
39.40 40.40 39.40 300 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
5.2
5.2
5.20 5.50 5 2,936,400 0 0 0
SBT
21.3
21.3
21.25 21.30 21.10 515,300 0 0 0
SBV
6.3
6.3
6 6.30 6 1,000 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 200 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SCG
61.6
61.6
61.90 62 61.50 28,500 0 0 0
SCI
11
11
11.20 11.20 10.70 23,100 0 0 0
SCJ
2.8
2.8
2.80 2.90 2.80 5,100 0 0 0
SCL
19.5
19.5
19.70 19.70 19.30 40,200 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SCR
4.9
4.9
5 5.06 4.90 1,490,800 0 0 0
SCS
46.4
46.4
46.77 46.96 46.39 86,600 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.8
9.8
9.80 9.80 9.50 11,400 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD5
6.4
6.4
6.89 6.89 6.44 2,600 100 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
10.5
10.5
10.50 10.50 10.50 8,000 0 0 0
SDA
2.1
2.1
2.10 2.20 2 58,400 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 600 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
8.1
8.1
8.08 8.08 8.08 600 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 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
47.66 47.66 47.66 1,000 0 0 0
SEB
40.9
40.9
40.91 40.91 40.91 0 0 0 0
SED
15.9
15.9
15.90 16 15.90 7,700 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
9.8
9.8
9.92 9.92 9.78 1,100 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
17.8
17.8
17.80 17.80 17.80 100 0 0 0
SGB
12.6
12.6
13.30 13.30 12.60 7,100 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 1,200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.1
21.1
21.10 21.10 21.10 300 0 0 0
SGI
9.1
9.1
9.52 9.52 9.07 900 0 0 0
SGN
56.3
56.3
56 56.30 55.20 3,500 0 0 0
SGP
22.5
22.5
22.50 22.90 22.30 26,500 0 0 0
SGR
11.2
11.2
11.54 11.54 11 41,900 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
13.6
13.6
13.85 13.85 13.40 6,300 0 0 0
SHA
3.9
3.9
3.88 3.94 3.88 500 0 0 0
SHB
13.4
13.4
13.65 13.70 13.30 68,677,300 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.5
7.5
7.40 7.50 7.40 19,600 0 0 0
SHI
14.2
14.2
13.85 14.25 13.85 253,000 0 0 0
SHN
7
7
7.30 7.40 6.50 1,131,500 500 0 0.0
SHP
32.7
32.7
32.90 32.90 32.70 1,100 0 0 0
SHS
18.0
18.0
18.63 18.73 17.48 16,314,100 539,900 109,600 7.9
SID
13.9
13.9
13.90 13.90 13.90 600 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.8
49.8
50.20 50.20 49.50 54,300 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
16
16
16.20 16.50 15 500 0 0 0
SJD
14.1
14.1
14.20 14.20 14.05 86,800 0 0 0
SJE
12.5
12.5
12.60 12.60 12.30 32,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 300 0 0 0
SJM
6.5
6.5
6.60 6.60 6.50 4,400 0 0 0
SJS
47.8
47.8
48 48 47.25 9,000 0 0 0
SKG
8.3
8.3
8.30 8.45 8.30 48,000 0 0 0
SKH
21
21
21 21 21 100 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 500 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.9
149.9
150 150 149.90 1,200 0 0 0
SMA
7.6
7.6
7.56 7.56 7.56 0 0 0 0
SMB
38.9
38.9
39 39 38.60 400 0 0 0
SMC
10.6
10.6
10.60 10.65 10.40 152,300 0 0 0
SMN
7.2
7.2
6.30 7.20 6.30 1,500 0 0 0
SMT
9.5
9.5
10.40 10.40 9.40 4,700 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
25.9
25.9
25.58 25.86 25.58 1,800 0 0 0
SP2
24
24
24 24 24 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
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.1
8.1
8.08 8.08 8.08 0 0 0 0
SPV
33
33
33 33 33 400 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 1,000 0 0 0
SRC
40.8
40.8
40.80 40.80 40.80 800 0 0 0
SRF
7.2
7.2
7.26 7.35 7.09 27,400 0 0 0
SSB
16.4
16.4
16.50 16.50 16.05 2,425,200 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7
7
7.30 7.30 7 400 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.4
21.4
21.98 22.14 21.02 18,215,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3.0
3.0
2.99 3.01 2.95 21,400 0 0 0
STB
70.8
70.8
72.30 72.60 70.80 3,503,000 0 0 0
STC
14
14
14 14 14 100 0 0 0
STD
6
6
6 6 5.80 13,700 0 0 0
STG
31.7
31.7
31.65 31.65 31.65 100 0 0 0
STH
20.7
20.7
20.70 20.80 20.70 90,900 0 0 0
STK
9.1
9.1
9.09 9.09 8.96 40,300 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
20.4
20.4
17.99 20.42 17.99 61,200 0 0 0
SVD
4.3
4.3
4.40 4.59 4.28 16,800 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.60 2.70 2.40 251,300 0 0 0
SVT
9.4
9.4
9.40 9.40 9.35 1,200 0 0 0
SWC
24.6
24.6
24.60 24.60 24 1,800 0 0 0
SZB
39.2
39.2
39.54 40.08 39.18 11,900 0 0 0
SZC
20.0
20.0
21.20 21.20 19.73 881,300 0 0 0
SZE
7.1
7.1
7.42 7.42 7.13 400 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.5
26.5
26.83 26.83 26.38 37,000 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
9.91 10.08 9.91 8,300 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
25.7
25.7
26.35 26.50 25.40 238,700 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
16.2
16.2
16.20 16.20 16.20 100 0 0 0
TBC
32
32
32.50 32.50 32 1,600 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
33.8
33.8
33.60 33.95 33.20 10,686,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.4
12.4
12.91 12.95 12.36 6,643,000 0 0 0
TCI
10.5
10.5
10.40 10.55 10.35 28,100 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
30.2
30.2
30.05 30.25 29.95 12,200 0 0 0
TCM
20.1
20.1
20.10 20.15 19.85 1,070,200 0 0 0
TCO
10.7
10.7
10.70 10.80 10.55 248,200 0 0 0
TCR
2.2
2.2
2.33 2.33 2.21 2,500 0 0 0
TCT
18.3
18.3
19.25 19.25 18.30 200 0 0 0
TCW
29
29
29.70 29.70 29 3,000 0 0 0
TCX
43.5
43.5
44.80 44.95 42.10 2,991,500 0 0 0
TD6
6.4
6.4
6.70 6.70 6.40 59,900 0 0 0
TDB
40
40
40 40 40 400 0 0 0
TDC
9.2
9.2
9.13 9.20 9.10 14,400 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.3
2.3
2.37 2.37 2.33 16,600 0 0 0
TDH
3.6
3.6
3.61 3.70 3.57 40,600 0 0 0
TDM
58.7
58.7
56.76 58.70 56.76 162,400 0 0 0
TDP
26.8
26.8
26 26.82 26 149,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 44,500 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 100 0 0 0
TED
63.7
63.7
63.70 63.70 63.70 0 0 0 0
TEG
6.0
6.0
5.81 5.95 5.63 12,900 0 0 0
TET
43
43
43 43 43 100 0 0 0
TFC
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TGP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TH1
5
5
5.20 5.20 5 1,100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
132.6
132.6
148 148 132.60 55,200 0 600 -0.1
THG
33.1
33.1
33.75 33.75 33 40,300 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
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.20 8.20 7.90 8,300 2,100 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
15.5
15.5
15.49 15.49 15.49 100 0 0 0
TID
18.8
18.8
19.18 19.18 18.80 18,100 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.3
6.3
6.30 6.40 6.10 256,400 0 0 0
TIN
103
103
112 114 100 50,300 0 0 0
TIP
16.7
16.7
16.90 16.95 16.67 23,600 0 0 0
TIS
4.5
4.5
4.50 4.50 4.50 300 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9
9
9 9 8.60 3,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.48 11.48 11.48 500 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
8.5
8.5
8.50 8.51 8.48 110,000 0 0 0
TLG
48.0
48.0
48.59 48.88 48.00 122,400 0 0 0
TLH
4.4
4.4
4.39 4.39 4.35 121,800 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMB
51.4
51.4
51.50 51.60 51.40 3,600 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TMP
46.0
46.0
46.00 46.00 45.62 1,700 0 0 0
TMS
34.8
34.8
34.72 34.77 34.72 1,400 0 0 0
TMT
11.5
11.5
11.50 11.50 11.50 4,600 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 200 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
27.8
27.8
27.78 27.78 27.78 100 0 0 0
TNG
17.9
17.9
18.32 18.32 17.76 622,700 26,200 61,900 -0.7
TNH
8.0
8.0
8 8.17 7.99 75,600 0 0 0
TNI
5.1
5.1
5.09 5.19 4.98 263,800 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
11.60 11.60 10.95 32,700 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.7
173.7
174.83 174.83 167.88 7,000 0 0 0
TOT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
13.6
13.6
13.98 13.98 13.51 9,645,700 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 1,000 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.3
39.3
39.39 39.39 39.00 5,300 0 0 0
TRC
19.4
19.4
19.92 20.02 19.42 90,300 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
11.5
11.5
11.80 11.80 11.30 7,200 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
TSA
15.3
15.3
15.35 15.40 15.10 53,500 0 0 0
TSB
21.3
21.3
23 23.50 21 12,000 100 0 0.0
TSC
2.2
2.2
2.27 2.28 2.15 190,300 0 0 0
TSD
3.4
3.4
3.40 3.40 3.10 3,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.08 23.08 23.08 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.7
9.7
9.10 9.70 9.10 1,700 0 0 0
TTA
11.3
11.3
11.45 11.45 11.15 105,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
99.5
99.5
99.27 99.47 99.27 1,200 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.1
2.1
2.10 2.10 2.07 353,300 0 0 0
TTG
12.7
12.7
12.70 12.70 12.60 9,200 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 399,900 0 0 0
TTL
7.2
7.2
7.90 7.90 7.20 7,000 0 0 0
TTN
13.7
13.7
14.10 14.10 13.70 9,800 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32
32
32.10 32.10 32 400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20.6
20.6
20.95 21.05 20.49 40,900 0 0 0
TV2
27.1
27.1
29 29 26.65 295,100 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 100 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 4,100 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 13.00 100 0 0 0
TVB
7.7
7.7
7.61 7.89 7.61 80,500 0 0 0
TVC
9.5
9.5
10 10.20 9.50 2,005,800 0 0 0
TVD
9
9
9.10 9.10 9 48,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.6
6.6
7 7 6.60 1,500 0 0 0
TVN
10.6
10.6
11.02 11.12 10.64 665,600 0 0 0
TVS
13.5
13.5
13.79 13.88 13.36 279,100 0 0 0
TVT
15.3
15.3
15.29 15.29 15.15 1,600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TYA
16.8
16.8
16.45 16.75 16.45 1,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.90 200 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.41 2,300 0 0 0
UDL
34.5
34.5
34.55 34.55 34.55 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58
58
58 58 58 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 6.90 1,000 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.2
10.2
10.18 10.18 10.18 0 0 0 0
USD
17
17
16.70 17 16.60 2,000 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.1
10.1
10.09 10.09 10.09 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VAB
11.2
11.2
11.60 11.65 11.15 1,202,900 0 0 0
VAF
22.3
22.3
22.33 22.33 22.33 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 100 0 0 0
VBB
13.1
13.1
13.10 13.20 12.90 40,000 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
VC1
13.3
13.3
11.10 13.30 11.10 700 0 0 0
VC2
4.3
4.3
4.30 4.30 4.20 39,600 0 0 0
VC3
24.5
24.5
24.74 24.74 24.37 1,531,900 16,600 31,100 -0.4
VC6
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VC7
8.2
8.2
8.10 8.20 8 64,900 0 1,000 0.0
VC9
4.6
4.6
4.60 4.70 4.50 44,800 0 0 0
VCA
6.1
6.1
6.15 6.15 6.10 5,700 0 0 0
VCB
60.7
60.7
61.49 61.98 60.20 4,173,100 0 0 0
VCC
8.6
8.6
8.10 8.55 8.10 1,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.1
295.1
296.10 296.10 295.10 700 0 0 0
VCG
17.9
17.9
18.39 18.48 17.81 4,466,400 0 0 0
VCI
24.5
24.5
25.20 25.35 24.10 7,567,900 0 0 0
VCK
33.5
33.5
34.35 34.35 33 3,114,900 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.9
23.9
23.70 24.30 23.70 40,400 0 0 0
VCR
42.3
42.3
42.30 42.30 42.30 100 0 0 0
VCS
35.4
35.4
36.20 36.20 35 91,600 0 4,300 -0.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
10
10
10 10 10 4,000 0 0 0
VDN
30.0
30.0
26.13 29.98 26.13 1,300 0 0 0
VDP
39.9
39.9
39.93 39.93 39.93 900 0 0 0
VDS
15.8
15.8
16.10 16.30 15.05 3,297,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3.10 2.90 500 0 0 0
VE3
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
35.1
35.1
35.20 35.30 34.90 198,000 0 0 0
VEC
28.8
28.8
29 29 28.60 1,800 0 0 0
VEF
85.2
85.2
86 86 84.50 2,300 0 0 0
VES
29.3
29.3
29.30 29.30 29.30 100 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.6
46.6
46.70 46.80 46.60 1,900 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.6
10.6
11.20 11.30 10.50 1,391,700 22,300 48,200 -0.3
VGC
40.1
40.1
40.87 40.87 38.05 461,800 0 0 0
VGG
38.5
38.5
38.90 38.90 38.50 500 0 0 0
VGI
82.8
82.8
84.56 85.04 81.68 379,300 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
26.90 27 26.70 8,900 0 0 0
VGR
88.4
88.4
95.88 95.88 87.56 4,900 0 0 0
VGS
21
21
20.80 21.40 20.60 200,400 0 13,500 -0.3
VGT
11.3
11.3
11.31 11.41 11.12 705,800 0 0 0
VGV
42.3
42.3
43.80 43.80 42.32 6,100 0 0 0
VHC
57.6
57.6
59.50 60 56.20 318,800 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 66,400 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.70 1.80 1.60 356,000 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VHM
77.1
77.1
79.35 79.35 76.05 7,156,200 0 0 0
VIB
14.7
14.7
15.11 15.16 14.61 13,853,700 0 0 0
VIC
220.3
220.3
222.50 222.70 217.10 3,093,000 0 0 0
VID
4.7
4.7
4.66 4.66 4.65 400 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.99 15.99 15.70 10,800 0 0 0
VIG
4.9
4.9
4.80 5 4.80 260,700 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 100 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.3
10.3
10.35 10.35 10.20 52,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.1
28.1
25.01 28.09 25.01 600 0 200 0.0
VIW
26.8
26.8
27.80 27.80 26.40 173,600 0 0 0
VIX
15.5
15.5
16.33 16.38 15.14 54,164,200 0 0 0
VJC
140.6
140.6
141.80 142 137.70 965,100 0 0 0
VKC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VLA
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VLB
47.4
47.4
47.80 48.09 47.42 22,200 0 0 0
VLC
12.3
12.3
12.40 12.50 12.30 31,400 0 0 0
VLG
7.7
7.7
7.74 7.74 7.74 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.8
14.8
14.70 14.90 14.50 4,400 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
4.20 4.20 3.90 11,600 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
25
25
25 25 25 0 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.0
15.0
14.98 14.98 14.98 1,400 0 0 0
VNB
14
14
14.10 14.10 14 3,700 0 0 0
VNC
35.6
35.6
36 36 35.60 9,400 0 0 0
VND
18.2
18.2
18.40 18.65 17.65 20,392,800 0 0 0
VNE
2.7
2.7
2.80 2.80 2.63 1,156,100 0 0 0
VNF
13.6
13.6
15 15 13.50 11,600 100 300 0.0
VNG
6.1
6.1
6.49 6.49 6.07 4,100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.1
6.1
6.10 6.10 6.10 300 0 0 0
VNL
19.3
19.3
19.25 19.25 19.25 500 0 0 0
VNM
55.3
55.3
55 55.40 54.60 3,211,000 0 0 0
VNP
17.5
17.5
17.10 17.50 17.10 1,900 0 0 0
VNR
18.0
18.0
18.10 18.10 17.92 11,300 0 0 0
VNS
7.7
7.7
7.71 7.71 7.70 5,100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
430
430
422 430.70 412 5,100 0 0 0
VOS
11.3
11.3
11.38 11.51 11.19 487,700 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.8
26.8
27.09 27.24 26.27 14,582,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.3
21.3
21.50 21.50 21.30 6,400 0 0 0
VPG
2.5
2.5
2.57 2.57 2.45 147,000 0 0 0
VPH
3.5
3.5
3.50 3.60 3.44 14,100 0 0 0
VPI
56.1
56.1
55.82 56.64 55.64 598,200 0 0 0
VPL
83
83
86.40 86.40 83 671,900 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 200 0 0 0
VPS
9.2
9.2
9.29 9.29 8.82 9,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28
28
28.50 28.75 26.55 2,224,000 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12
12
12 12 11.70 1,500 0 0 0
VRE
27.7
27.7
28.45 28.90 27.25 5,346,600 0 0 0
VRG
14
14
14 14 14 1,100 0 0 0
VSA
20.1
20.1
18.70 20.10 18.70 400 0 0 0
VSC
17.6
17.6
18.65 18.80 17.35 5,185,000 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 0 0 0 0
VSF
25.6
25.6
24.80 25.60 24.80 11,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.1
41.1
41.21 41.21 40.88 1,700 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
14.3
14.3
14.40 14.40 14.30 200 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.8
11.8
11.75 12.12 11.75 2,300 0 0 0
VTC
10.1
10.1
10.37 10.37 10.05 9,900 0 0 0
VTD
4.6
4.6
4.70 4.80 4.50 178,000 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9
9
9 9 9 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39.5
39.5
39.99 39.99 38.84 1,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.70 10.50 101,400 0 0 0
VTP
53.9
53.9
54.45 54.96 53.25 267,100 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.4
10.4
11 11 10.40 33,400 0 0 0
VTV
13.4
13.4
13.30 14.60 13.30 23,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.20 1,029,500 0 38,300 -0.8
VUA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
83
83
84.90 84.90 81.60 89,600 0 0 0
VW3
9
9
8.70 9.30 8.70 6,100 0 0 0
VWS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
292.1
292.1
319.90 319.90 292.10 1,100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7.3
7.3
7.40 7.50 7 66,800 3,300 2,000 0.0
WTC
10.2
10.2
10.24 10.24 10.15 1,100 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 600 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10 9.70 51,800 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
14.1
14.1
14.27 14.27 14.08 1,100 0 0 0
XPH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
YBM
10.0
10.0
9.99 9.99 9.91 1,200 0 0 0
YEG
9.0
9.0
9.18 9.38 9 854,100 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
297
297
307.65 308.91 293.24 61,607,815 1,949,775 2,104,055 -25.8
128
128
128.10 128.41 127.10 33,803,204 252,795 545,031 -9.9
1,991
1,991
2,010.87 2,013.25 1,974.63 288,200,400 22,613,988 48,725,971 -2,599.4
1,844
1,844
1,873.24 1,873.58 1,829.05 757,429,700 47,669,006 84,155,040 -2,796.3

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