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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/08/2026

NGÀY: [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (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 13/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AAA
7.2
7.2
7.34 7.37 7.19 1,318,800 200 140,000 -1.0
AAH
2
2
1.90 2 1.90 1,927,500 0 0 0
AAM
7.5
7.5
7.50 7.50 7.49 11,000 0 0 0
AAN
15.4
15.4
15.35 15.40 15.30 149,200 0 0 0
AAS
7.2
7.2
7.40 7.50 7.20 446,200 0 0 0
AAT
2.3
2.3
2.35 2.35 2.28 45,200 0 0 0
AAV
6.2
6.2
6.10 6.20 6.10 54,300 0 0 0
ABB
16.7
16.7
16.90 16.90 16.60 2,519,000 450,000 198,200 4.3
ABC
10.4
10.4
10.40 10.40 10.40 200 0 0 0
ABI
18.8
18.8
18.80 18.80 18.60 22,000 0 10,900 -0.2
ABR
12.6
12.6
13.50 14.40 12.60 12,900 0 0 0
ABS
3.1
3.1
3.10 3.10 3.05 194,900 0 0 0
ABT
50.5
50.5
52 52 50.20 3,900 100 1,400 -0.1
ABW
14.1
14.1
14.10 14.20 14.10 448,700 0 0 0
ACB
22.2
22.2
22.75 22.80 22.20 11,815,100 393,400 4,523,600 -92.9
ACC
4.8
4.8
4.69 4.95 4.69 906,200 0 0 0
ACE
36.1
36.1
36.03 36.22 35.45 2,500 0 0 0
ACG
32.3
32.3
31 32.30 31 400 0 0 0
ACL
12.5
12.5
12.10 12.50 12.10 4,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
41
41
41.50 41.80 40.70 427,900 100 5,600 -0.2
ADC
18
18
18 18 18 0 0 0 0
ADG
8.6
8.6
8.55 8.55 8.55 500 0 0 0
ADP
23
23
23.10 23.25 23 3,600 0 0 0
ADS
8.1
8.1
8.18 8.18 8 63,300 0 0 0
AFX
10.2
10.2
10.15 10.30 10.10 302,500 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.1
10.1
10.32 10.32 10.14 156,900 0 4,100 0.0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
30.2
30.2
30.40 30.40 30.20 7,800 0 0 0
AGR
12.3
12.3
12.69 12.69 12.31 258,600 300 18,400 -0.2
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
49
49
48.60 49.50 47.70 57,500 0 0 0
ALC
20.6
20.6
21.20 21.30 20.50 7,400 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.8
6.8
7 7 6.80 2,200 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 10,900 0 0 0
AMS
6.6
6.6
6.62 6.72 6.62 28,000 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 1,279,500 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
19.8
19.8
18.80 19.80 18.65 217,800 0 0 0
ANV
17.6
17.6
18.15 18.15 17.60 723,700 5,000 155,600 -2.7
APC
5.4
5.4
5.60 5.60 5.40 2,000 0 0 0
APF
45.3
45.3
45.20 45.50 45.20 4,800 0 0 0
APG
4.9
4.9
4.95 5.01 4.85 264,400 800 9,600 0.0
APH
6.1
6.1
6.05 6.20 6.05 516,400 10,000 0 0.1
API
5.8
5.8
5.70 6 5.70 257,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4 4.20 3.50 6,300 0 0 0
APS
6.3
6.3
6.40 6.50 6.20 282,500 0 14,900 -0.1
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
17.0
17.0
16.95 16.95 16.95 100 0 0 0
ASM
5.9
5.9
5.97 6.02 5.92 139,700 300 26,600 -0.2
ASP
11.6
11.6
11.25 11.70 11.25 134,000 0 1,000 0.0
AST
64.6
64.6
64.70 64.90 64.60 1,800 1,000 0 0.1
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
38.6
38.6
38.61 38.61 38.61 100 0 0 0
AVG
8.5
8.5
8.60 8.60 8.20 18,200 0 0 0
BAB
10.6
10.6
10.80 10.90 10.60 3,100 100 0 0.0
BAF
31.4
31.4
31.70 31.70 31.25 1,627,100 239,900 83,500 4.9
BAL
8.1
8.1
8.11 8.11 8.11 100 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9
9
9 9 9 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
13.2
13.2
12.90 13.50 12.80 38,200 0 0 0
BCA
18.1
18.1
20 20 18.10 2,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
6.10 6.10 5.90 14,700 0 0 0
BCE
5.8
5.8
5.93 5.95 5.79 73,800 0 300 0.0
BCF
36.2
36.2
38.16 38.16 36.20 7,000 0 0 0
BCM
45.5
45.5
44.85 47 44.60 1,809,000 162,300 149,200 0.5
BCP
10
10
9.50 10 9.50 5,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27.6
27.6
27.60 27.60 27.60 0 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
47.5
47.5
48.70 48.70 47.40 88,700 0 4,800 -0.2
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
21.5
21.5
21.50 21.50 21.50 900 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.1
29.1
28.23 29.13 27.80 300 100 0 0.0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.2
20.2
20.02 20.78 20.02 10,300 400 500 0.0
BID
36.4
36.4
36.60 37.06 36.36 5,660,200 1,175,800 658,200 20.2
BIG
4.9
4.9
5.10 5.10 4.80 501,800 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
13.6
13.6
13.70 13.70 13.40 19,300 0 0 0
BKG
2.0
2.0
2.04 2.05 2.03 41,700 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 200 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
18
18
18 18 18 100 0 0 0
BMC
11.5
11.5
11.60 11.60 11.20 5,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
13.08 13.12 12.88 95,100 1,500 700 0.0
BMJ
13.6
13.6
13.40 13.60 13.40 2,000 0 0 0
BMK
11
11
11.10 11.70 11 6,800 600 200 0.0
BMP
149.4
149.4
148.70 150.90 148.60 72,400 12,300 1,000 1.7
BMS
13.2
13.2
13.20 13.30 13.10 116,600 0 0 0
BMV
3.1
3.1
3.10 3.10 3.10 1,200 0 0 0
BNA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNW
18
18
18 18 18 0 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BQP
15
15
15 15 15 0 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 100 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
19.9
19.9
21.10 21.10 19.90 900 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 2,000 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 500 500 0 0.0
BSI
28.4
28.4
29.20 29.25 28.35 405,900 300 38,500 -1.1
BSL
12.7
12.7
13 13 12.70 25,000 15,000 0 0.2
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
26.5
26.5
26.60 27.20 26.25 9,703,200 2,324,700 564,200 47.0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
17.5
17.5
17.51 17.51 17.51 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.2
20.2
20.30 20.30 20.20 300 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.9
6.9
6.93 6.95 6.90 30,900 0 21,000 -0.2
BTS
5
5
4.90 5 4.90 200 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
68.6
68.6
56.40 68.57 56.40 1,900 0 0 0
BVB
12.3
12.3
12.45 12.50 12.30 635,300 0 138,200 -1.7
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
65.5
65.5
66.90 67.10 65.50 401,100 13,800 65,800 -3.5
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.1
27.1
27 27.50 26.70 751,900 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
44.3
44.3
44.35 44.40 44.10 130,800 0 7,600 -0.3
BWS
32.6
32.6
32.60 32.60 32.60 2,000 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.7
14.7
14.69 14.69 14.69 0 0 0 0
C32
15.4
15.4
15.40 15.50 15.40 5,900 0 0 0
C47
8.9
8.9
8.96 9.34 8.80 19,200 0 0 0
C4G
5.7
5.7
5.80 5.90 5.70 551,500 0 0 0
C69
17.1
17.1
17 17.50 16.90 435,300 0 54,200 -0.9
C92
3.6
3.6
3.60 3.60 3.60 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.5
43.5
44 44.10 43.20 13,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.8
13.8
14 14 13.70 26,100 500 0 0.0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.6
24.6
24.90 25.40 24.60 4,100 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 400 0 0 0
CCA
12.5
12.5
12.80 12.80 12.50 1,100 0 0 0
CCC
7.5
7.5
7.47 7.47 7.47 500 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.7
3.7
3.70 3.70 3.60 20,300 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CCS
6.7
6.7
7.20 7.60 6.70 7,700 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
19.6
19.6
19 19.70 18.70 286,400 8,300 800 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.40 25.40 25.40 3,800 0 100 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 1,600 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.9
11.9
12.50 12.50 11.90 6,045,300 40,000 90,500 -0.6
CET
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3.10 3.10 3 1,100 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.7
25.7
25.64 25.73 25.59 26,700 0 0 0
CHS
11
11
11 11 11 2,500 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.3
9.3
9.20 9.30 9.20 5,400 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.1
7.1
7.19 7.26 7 60,100 0 0 0
CII
13.9
13.9
14.35 14.45 13.90 8,461,400 910,600 320,500 8.2
CIP
1.6
1.6
1.60 1.60 1.60 3,900 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.9
56.9
56.95 57.20 56.70 4,700 0 0 0
CKD
20.1
20.1
20.10 20.10 20.10 100 0 0 0
CKG
5.9
5.9
5.94 5.94 5.87 30,300 0 0 0
CKV
12.8
12.8
12.85 12.85 12.85 0 0 0 0
CLC
52.5
52.5
50.60 52.50 50.60 2,000 0 0 0
CLH
20.8
20.8
20.80 20.80 20.80 100 0 0 0
CLI
27.2
27.2
27.80 27.80 27.20 95,700 0 0 0
CLL
27.8
27.8
27.90 27.90 27.35 900 0 100 0.0
CLM
57
57
57 57 57 100 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
13.2
13.2
13.30 13.30 13.20 22,900 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
18 18 17.90 1,900 0 0 0
CMF
345
345
345 345 345 500 500 0 0.2
CMG
24.3
24.3
24.70 25.20 24.30 179,900 21,100 33,000 -0.3
CMI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
17.3
17.3
17.60 17.70 17.20 6,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.30 6.30 6.10 17,900 0 0 0
CMT
10
10
10 10 10 400 0 400 0
CMV
8.0
8.0
7.96 7.96 7.96 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.79 4.79 4.73 14,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.50 28.50 500 0 0 0
CNG
21.7
21.7
21.80 22 21.70 4,000 0 700 0.0
CNN
55
55
63.20 63.20 55 4,100 0 0 0
CNT
5.3
5.3
5.40 5.40 5.30 1,100 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.6
16.6
16.60 16.60 16.60 0 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
30.4
30.4
30.20 30.50 30 55,500 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5.3
5.3
5.37 5.39 5.27 105,200 0 1,000 0.0
CRE
7.0
7.0
7.30 7.30 6.98 150,000 3,000 1,100 0.0
CRV
25.8
25.8
24.50 25.80 24.50 200 0 0 0
CSC
10.2
10.2
10.40 10.50 10.20 4,300 0 0 0
CSI
15.8
15.8
15.80 15.80 15.20 1,400 1,400 1,200 0.0
CSM
14.0
14.0
14 14 13.60 200,700 8,900 25,000 -0.2
CST
10
10
10.20 10.20 10 12,900 0 0 0
CSV
21.9
21.9
22.20 22.40 21.90 300,300 36,700 10,300 0.6
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
62.3
62.3
63.70 64 62.30 260,400 700 14,200 -0.9
CTF
20.8
20.8
21 21 20.30 303,600 10,600 31,500 -0.4
CTG
32.2
32.2
32.35 32.80 32.15 8,770,500 1,509,900 116,700 45.4
CTI
17.7
17.7
17.73 17.77 17.55 175,600 0 15,500 -0.3
CTP
7.1
7.1
7.10 7.20 7 50,500 0 0 0
CTR
76.8
76.8
76.30 77 75.10 386,500 163,400 20,200 10.9
CTS
22.7
22.7
23.10 23.60 22.70 2,719,500 56,700 157,200 -2.3
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 0 0 0 0
CTX
5
5
4.90 5.10 4.90 500 0 0 0
CVN
1.3
1.3
1.40 1.40 1.20 171,100 0 0 0
CVT
25.9
25.9
25.90 25.90 25.90 300 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 0 0 0 0
D2D
23.6
23.6
23.73 23.73 23.48 17,700 0 300 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.5
2.5
2.52 2.53 2.37 82,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8.02 8.02 8 300 0 0 0
DBC
16.6
16.6
16.70 16.80 16.55 1,225,100 64,900 173,600 -1.8
DBD
47.4
47.4
46.61 47.38 46.61 43,000 3,000 700 0.1
DBM
27.6
27.6
26.10 27.60 26.10 200 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 3,100 0 0 0
DC1
5.6
5.6
5.20 5.60 5.20 10,200 0 0 0
DC2
6.2
6.2
6 6.30 6 2,100 0 0 0
DC4
6.9
6.9
6.95 6.98 6.90 141,800 100 12,000 -0.1
DCF
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.9
38.9
38.40 38.90 37.90 674,200 0 0 0
DCM
30.8
30.8
31.45 31.60 30.80 2,168,900 15,800 488,400 -14.8
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
125
125
125 125 125 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
1
1
1 1.10 1 122,200 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
8
8
8 8 8 0 0 0 0
DDV
18.5
18.5
18.60 19 18.40 262,500 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 700 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
39.2
39.2
39.29 39.65 39.20 429,100 14,100 65,000 -2.2
DGT
3.6
3.6
3.70 3.80 3.60 34,000 0 0 0
DGW
42.2
42.2
39.76 42.89 39.76 4,211,400 981,300 233,100 31.7
DHA
49.0
49.0
49.40 49.40 48.95 3,100 0 0 0
DHB
11.2
11.2
11.40 11.60 11.20 50,800 0 0 0
DHC
34.5
34.5
34.00 35.37 33.76 490,000 96,900 26,700 2.5
DHD
26.5
26.5
26.80 26.80 26.50 12,200 0 0 0
DHG
89.9
89.9
90.03 90.31 89.93 6,700 0 0 0
DHM
6.3
6.3
6.40 6.50 6.30 1,400 0 0 0
DHN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DHP
10.3
10.3
11.10 11.30 10.30 3,200 0 0 0
DHT
50.7
50.7
50.91 51.18 49.45 11,500 0 3,900 -0.2
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.3
3.3
3.30 3.30 3.30 2,400 0 0 0
DIG
10.0
10.0
10.38 10.47 10.05 6,296,600 652,900 241,800 4.5
DIH
7.4
7.4
7.40 7.40 7.40 2,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 59,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.30 2.34 2.29 442,300 100 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
55.1
55.1
55.10 55.10 55.01 500 0 0 0
DMN
8.6
8.6
8.20 8.60 8.20 200 0 0 0
DMX
90
90
90.60 90.60 89.50 638,500 179,900 240,700 -5.5
DNA
22.0
22.0
22.00 22.00 22.00 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 200 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
15.6
15.6
15.60 15.60 15.60 200 0 0 0
DNM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
35.3
35.3
30.50 35.30 30.50 1,100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
27.7
27.7
27.66 27.66 27.66 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.5
60.5
60.30 60.50 60.30 4,300 0 0 0
DPC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DPG
30.6
30.6
30.65 30.65 30.10 294,900 4,100 40,500 -1.1
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.9
21.9
22.35 22.45 21.85 2,360,400 67,000 307,800 -5.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.2
36.2
36.70 37.15 36.20 308,000 3,400 0 0.1
DQC
9.5
9.5
9.64 9.69 9.50 17,100 0 0 0
DRC
10.6
10.6
10.75 10.80 10.60 121,500 0 0 0
DRG
8.2
8.2
8.23 8.23 8.23 200 0 0 0
DRH
2.0
2.0
1.95 1.97 1.95 1,095,800 0 0 0
DRI
12.6
12.6
12.69 12.87 12.59 631,600 30,400 0 0.4
DRL
41.4
41.4
41.50 41.50 41.40 1,500 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
11.0
11.0
10.75 11 10.75 13,200 1,000 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.6
22.6
22.75 22.90 22.55 592,200 0 2,700 -0.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.7
12.7
12.80 12.90 12.60 81,100 0 0 0
DSN
37.2
37.2
37.20 37.20 37.15 600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.7
8.7
9.10 9.20 8.60 89,200 0 0 0
DTA
3.6
3.6
3.69 3.69 3.44 1,000 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.9
11.9
12.10 12.10 11.90 111,900 0 0 0
DTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.80 2 1.80 29,800 0 0 0
DTK
11.2
11.2
10.60 11.60 10.60 3,000 0 0 0
DTL
10.4
10.4
10.40 10.40 10.40 100 0 0 0
DTP
57.5
57.5
59.20 59.20 55.45 6,100 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 500 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.2
5.2
5.20 5.30 5.10 83,200 0 0 0
DVN
17.6
17.6
17.76 17.76 17.48 14,400 0 0 0
DVP
74.4
74.4
74.77 74.77 74.29 5,600 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.4
13.4
13.51 13.51 13.42 2,100 0 0 0
DXG
10.9
10.9
11.20 11.45 10.85 11,893,300 1,093,900 980,600 1.1
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.4
14.4
14.30 14.50 14.10 241,600 2,000 0 0.0
DXS
5.8
5.8
6.07 6.09 5.84 1,723,600 1,000 244,900 -1.5
DXV
3.5
3.5
3.50 3.50 3.50 300 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.7
21.7
21.70 21.70 21.70 0 0 0 0
EFI
2.6
2.6
2.60 2.80 2.50 51,500 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.5
17.5
18.25 18.35 17.50 9,963,000 198,500 1,445,900 -22.3
EIC
19
19
21.50 21.50 19 200 0 100 0.0
EID
19.4
19.4
19.40 19.40 19.40 1,000 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 1,300 0 0 0
ELC
15.1
15.1
15.39 15.49 15.15 340,000 1,500 14,900 -0.2
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.3
18.3
18.27 18.27 18.27 0 0 0 0
EVE
8.5
8.5
8.53 8.53 8.45 8,900 0 0 0
EVF
12.7
12.7
12.55 13 12.50 3,220,000 221,800 393,700 -2.3
EVG
4.4
4.4
4.46 4.50 4.40 633,200 10,000 100 0.0
EVS
5.5
5.5
5.80 5.80 5.40 516,600 0 3,300 0.0
F88
66.8
66.8
67.30 67.60 66.40 157,000 13,200 0 0.9
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
3.1
3.1
3.09 3.09 3 31,100 0 0 0
FCN
11.4
11.4
11.40 11.40 11.10 535,700 0 40,400 -0.5
FCS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25
25
25 25 25 0 0 0 0
FIC
17.3
17.3
15.20 17.30 15.20 23,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.46 4.58 4.25 788,800 0 12,300 -0.1
FIT
3.1
3.1
3.13 3.15 3.11 184,600 0 0 0
FMC
34
34
34 34.25 34 7,700 0 700 0.0
FOC
62.4
62.4
63.50 63.50 62.40 21,800 400 500 0.0
FOX
65.4
65.4
66.30 66.40 64.80 63,200 0 0 0
FPT
62.9
62.9
64.55 64.82 62.91 7,458,000 1,230,900 1,999,300 -54.8
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
146.9
146.9
147.30 147.90 143.10 408,300 149,000 70,800 11.4
FSO
7
7
7 7 7 0 0 0 0
FT1
41.4
41.4
40.89 41.43 40.89 2,400 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
21.8
21.8
22.70 22.85 21.80 1,322,800 99,000 50,600 1.0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.2
9.2
9.20 9.20 9 25,100 0 0 0
GAS
75.7
75.7
76.96 77.74 75.41 1,360,200 103,300 140,800 -3.0
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
19
19
19.10 19.20 19 7,400 0 0 0
GDA
11.4
11.4
11.53 11.53 11.35 12,000 0 0 0
GDH
7.9
7.9
7.40 7.90 7.20 2,100 0 0 0
GDT
16
16
16 16 16 5,300 0 0 0
GDW
25
25
25 25 25 1,900 0 0 0
GEE
70.9
70.9
74.70 75.79 70.73 2,595,100 34,600 298,200 -19.6
GEG
12.4
12.4
12.30 12.45 12.30 188,200 0 8,400 -0.1
GEL
29.6
29.6
31 31.30 29.55 3,862,400 491,100 147,500 10.3
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
25.4
25.4
26.15 26.85 25.40 16,682,000 4,992,300 1,312,400 96.8
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24
24
24.50 24.50 24 19,600 0 0 0
GIC
11.4
11.4
11.50 11.60 11.40 1,400 200 0 0.0
GIL
8.5
8.5
8.80 8.94 8.46 291,600 400 20,800 -0.2
GKM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.6
23.6
23.59 23.59 23.59 500 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
4.4
4.4
4.40 4.40 4.40 500 0 0 0
GMD
52.3
52.3
51.33 53.20 50.93 2,129,900 660,000 874,100 -16.7
GMH
7.0
7.0
6.97 6.97 6.97 500 0 0 0
GMX
15.5
15.5
16.50 17.08 15.53 6,000 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
2 2 1.90 20,000 0 0 0
GSM
24.9
24.9
24.90 24.90 24.90 200 0 0 0
GSP
9.8
9.8
9.86 9.93 9.83 16,500 0 0 0
GTA
6.9
6.9
6.87 6.87 6.87 0 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 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
32.7
32.7
32 32.90 31.85 4,974,900 225,500 573,400 -11.3
GVT
80.8
80.8
80.80 80.80 80.80 0 0 0 0
H11
10.7
10.7
10.70 10.70 10.70 200 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HAG
14.1
14.1
14.20 14.35 14.05 2,052,500 17,600 466,100 -6.4
HAH
45.8
45.8
46.50 46.55 45.80 636,100 24,500 223,300 -9.2
HAM
44
44
44 44 44 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAP
7.2
7.2
7.02 7.24 7 51,400 0 100 0.0
HAR
2.9
2.9
2.89 2.89 2.85 75,700 2,800 900 0.0
HAS
7.8
7.8
7.81 7.81 7.81 2,900 0 2,900 0.0
HAT
28.7
28.7
29.09 29.09 27.81 2,000 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9.1
9.1
9.11 9.14 9.05 112,400 0 8,700 -0.1
HBC
4.2
4.2
4.20 4.20 4.10 309,300 0 4,900 0.0
HBD
26
26
26 26 26 100 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 100 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.6
22.6
22.72 22.80 22.64 18,000 0 0 0
HCD
6.2
6.2
6.27 6.27 6.15 30,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.7
25.7
26.10 26.50 25.70 6,148,600 10,800 709,800 -18.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
7.7
7.7
8.20 8.20 7.70 8,700 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.50 89,600 0 0 0
HDB
21.4
21.4
21.84 22.08 21.36 10,389,500 1,430,000 545,500 23.9
HDC
11.6
11.6
12.10 12.10 11.60 972,800 48,300 129,700 -1.0
HDG
16.3
16.3
16.75 16.80 16.30 1,062,700 20,400 174,500 -2.6
HDM
33.3
33.3
33.30 33.30 33.30 400 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
28.8
28.8
28.80 28.80 28.80 200 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11.1
11.1
11 11.10 11 5,100 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.5
9.5
9.50 9.50 9.50 0 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
127.6
127.6
134 134.50 127 5,700 0 200 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 500 0 0 0
HHC
92.5
92.5
80 92.50 80 13,100 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 20,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
13.43 14.08 13.43 2,263,500 116,000 139,500 -0.4
HHS
9.9
9.9
10 10.05 9.78 875,500 21,700 52,100 -0.3
HHV
10.2
10.2
10.35 10.35 10.10 2,884,500 7,900 448,800 -4.5
HID
3.6
3.6
3.56 3.60 3.43 206,400 0 0 0
HII
8.9
8.9
8.85 9 8.73 499,200 5,100 0 0.0
HIO
7.3
7.3
7.30 7.30 7.30 1,300 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
26.5
26.5
29 29 26.50 900 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.9
13.9
13.60 13.90 13 27,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HLD
13.3
13.3
12.91 13.30 12.33 121,200 900 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
10.7
10.7
10.70 10.70 10.70 200 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HMH
20
20
20 20 20 0 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 1,600 0 0 0
HMS
30.3
30.3
30 30.30 30 800 0 0 0
HNA
21.6
21.6
21.45 22.75 21.40 3,300 0 0 0
HNB
12.5
12.5
12.50 13.50 12.50 2,300 0 0 0
HND
9.2
9.2
9.29 9.38 9.19 15,000 0 0 0
HNF
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HNG
6.7
6.7
6.60 6.70 6.50 520,500 0 20,100 -0.1
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8 221,600 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.80 600 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
29.6
29.6
30 30.45 29.60 126,800 500 50,000 -1.5
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.3
16.3
16.40 16.40 16.30 1,200 0 0 0
HPG
21.7
21.7
22.20 22.25 21.70 25,702,700 953,700 5,815,300 -106.6
HPH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 4,900 0 0 0
HPP
65
65
57 65 57 6,200 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 1,000 0 0 0
HPX
4.3
4.3
4.30 4.38 4.29 638,100 600 13,600 -0.1
HQC
2.2
2.2
2.30 2.31 2.19 5,531,400 62,700 148,400 -0.2
HRB
32.4
32.4
32.40 32.49 32.40 2,400 0 0 0
HRC
33
33
33.20 33.25 33 4,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
10.90 11 10.70 2,187,800 18,500 240,100 -2.4
HSL
8.6
8.6
8.72 8.72 8.46 126,800 100 11,500 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4.10 4.10 4 400 0 0 0
HT1
12.9
12.9
12.99 12.99 12.65 260,100 0 5,800 -0.1
HTC
31.4
31.4
31.39 31.39 31.39 100 0 0 0
HTE
2.8
2.8
2.80 2.80 2.70 17,500 0 0 0
HTG
34.2
34.2
35 35 34.20 4,900 0 0 0
HTI
18.6
18.6
18.60 18.60 18.45 22,600 0 0 0
HTL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 400 0 0 0
HTN
5.2
5.2
5.32 5.32 5.07 119,100 0 200 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.9
12.9
12.27 12.94 12.27 2,900 0 0 0
HU1
5.1
5.1
5.25 5.25 5.08 400 0 0 0
HU3
2.8
2.8
3 3 2.70 28,600 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 0 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HUB
11.0
11.0
10.95 11.04 10.86 1,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.5
13.5
13.80 13.80 13.50 1,015,800 17,400 177,000 -2.2
HVA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HVH
10.2
10.2
10.35 10.45 10 162,900 0 300 0.0
HVN
23.9
23.9
23.70 24.50 23.70 1,175,500 141,500 162,700 -0.6
HVT
23.4
23.4
23.30 23.50 23.20 9,300 0 0 0
HVX
2.4
2.4
2.40 2.40 2.40 1,100 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2
2
1.80 2 1.70 8,500 0 0 0
ICG
15.2
15.2
15.20 15.20 15.20 24,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.7
24.7
25.09 25.19 24.70 4,800 0 0 0
ICT
17.1
17.1
17 17.10 17 8,300 0 0 0
IDC
34.2
34.2
34.50 34.90 33.70 1,106,100 397,400 57,800 11.6
IDI
4.9
4.9
4.97 5.04 4.94 260,900 0 0 0
IDJ
3.8
3.8
3.80 3.90 3.70 880,600 0 6,200 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
20
20
20.20 20.20 20 3,000 100 0 0.0
IFS
17
17
17 17 17 0 0 0 0
IJC
7.7
7.7
7.95 8.08 7.70 2,747,900 0 412,600 -3.3
ILA
6.1
6.1
6.70 6.90 6.10 89,400 0 0 0
ILB
18.6
18.6
18.79 18.79 18.61 41,100 0 0 0
ILC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
ILS
19.5
19.5
19.40 19.80 19.40 2,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.7
37.7
37.60 40.05 37.60 43,400 1,300 17,500 -0.6
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.1
36.1
36.10 36.10 36.10 0 0 0 0
IPA
13.4
13.4
13.57 13.65 13.39 82,700 3,500 0 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
IST
30.9
30.9
30.94 30.94 30.94 2,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.4
9.4
9.24 9.42 9.24 17,200 0 0 0
ITD
12.5
12.5
12.10 12.50 11.85 5,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 86,200 0 0 0
ITS
3.4
3.4
3.40 3.40 3.40 1,100 0 0 0
IVS
6.3
6.3
6.60 6.60 6.30 50,600 6,100 1,000 0.0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.1
3.1
3.05 3.08 3.04 109,000 1,900 3,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.6
27.6
27.90 28.10 27.35 1,638,900 44,100 297,400 -7.0
KCB
10
10
10 10 10 11,200 0 0 0
KDC
51.5
51.5
51.80 51.90 51.30 46,600 6,000 1,400 0.2
KDH
16.1
16.1
16.55 16.59 16.09 6,159,200 592,800 1,239,400 -11.6
KDM
20
20
20 20 19.70 10,500 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 200 0 0 0
KHD
20
20
20 20 20 200 0 0 0
KHG
4.8
4.8
4.81 4.82 4.78 2,009,300 78,000 60,400 0.1
KHP
9.6
9.6
9.54 9.61 9.54 300 0 0 0
KHS
13.2
13.2
13.10 13.30 13.10 8,900 0 0 0
KHW
26.8
26.8
26.80 26.80 26.80 0 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.5
12.5
12.55 12.55 12.15 537,500 22,100 62,200 -0.5
KMR
2.3
2.3
2.35 2.37 2.34 40,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.6
34.6
35 35 34.45 135,100 300 3,600 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.4
14.4
14.65 14.70 14.20 2,236,500 0 271,100 -3.9
KSD
5.6
5.6
6.40 6.40 5.60 700 0 0 0
KSF
80
80
81.40 81.60 79.60 93,300 900 3,100 -0.2
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
122
122
120.20 125 120 26,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.5
21.5
24.22 24.22 21.50 3,900 0 0 0
KTS
18.6
18.6
18.90 18.90 17.70 3,200 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 1.10 502,400 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 0 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 0 0 0 0
L14
21.8
21.8
23 23.10 21.80 215,900 0 0 0
L18
15.1
15.1
15.70 15.70 14.90 1,400 0 0 0
L35
3
3
3 3 3 200 0 0 0
L40
22.6
22.6
22.70 22.70 22.10 55,500 0 0 0
L43
1.5
1.5
1.70 1.70 1.50 400 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.4
19.4
19.40 19.40 19.35 200 0 0 0
LAI
8.3
8.3
8.40 8.40 8.30 400 0 0 0
LAS
11.1
11.1
11.38 11.38 11.11 251,100 0 4,900 -0.1
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.2
14.2
14.20 14.40 14.20 7,100 0 0 0
LBM
27.4
27.4
27.40 27.45 27.15 7,300 500 800 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.40 7.48 7.21 979,400 0 137,500 -1.0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.9
2.9
2.95 2.97 2.81 321,000 0 8,000 0.0
LDP
8.1
8.1
8 8.10 8 11,800 0 0 0
LDW
28.7
28.7
28 28.70 28 300 0 0 0
LEC
4
4
4 4 4 0 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
4.98 5.07 4.96 19,900 0 0 0
LHC
45.8
45.8
46 46 45 1,400 0 0 0
LHG
26.7
26.7
26.50 27.06 26.50 102,900 2,200 100 0.1
LIC
34
34
32.10 34.50 32.10 9,800 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 32,700 0 0 0
LIX
24.9
24.9
24.90 24.95 24.75 11,100 0 300 0.0
LKW
31.4
31.4
30.70 31.40 30.70 500 0 0 0
LLM
38.7
38.7
38.40 40.50 37.20 25,900 0 0 0
LM3
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
14.9
14.9
13.90 14.85 13.90 4,400 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.8
53.8
53.80 54.40 52.50 4,127,800 1,903,500 78,800 97.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.1
34.1
33.10 35.10 33.10 25,900 0 0 0
LSS
8
8
8.08 8.08 7.95 51,900 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
20.30 20.50 20.30 2,000 0 0 0
MA1
33.8
33.8
33.80 33.80 33.80 100 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 900 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.2
20.2
20.50 20.55 20.15 11,662,400 759,900 2,828,800 -42.1
MBG
2.3
2.3
2.30 2.40 2.20 263,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
17.59 18.06 17.40 5,878,000 13,300 10,900 0.0
MBT
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 0 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 21,400 0 0 0
MCH
136.9
136.9
136.80 138.10 136.20 292,000 99,900 13,400 11.9
MCM
26.0
26.0
26.40 26.40 25.85 52,900 1,200 0 0.0
MCO
5
5
5.40 5.40 5 2,700 0 0 0
MCP
27.9
27.9
27.70 27.90 27.70 27,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
35.7
35.7
35.70 35.70 35.70 0 0 0 0
MEC
1.4
1.4
1.40 1.40 1.40 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
6.20 6.20 6.20 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.5
30.5
31 31.20 30.20 4,000 0 0 0
MGC
10.3
10.3
10.30 10.30 10.30 1,900 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.8
7.8
7.36 7.96 7.36 7,700 0 0 0
MIC
10
10
10 10 10 100 0 0 0
MIE
6
6
6 6 6 900 0 0 0
MIG
15.7
15.7
15.73 16.01 15.68 197,900 1,000 6,000 -0.1
MKP
26.2
26.2
26.20 26.20 26.20 4,000 0 0 0
MKV
12
12
12 12 12 7,000 0 7,000 -0.1
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.4
15.4
15.30 15.50 15.30 1,900 0 0 0
MML
28.6
28.6
28.20 29.60 28.20 53,000 0 0 0
MNB
24
24
24 24 24 3,500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.7
14.7
14.80 14.80 14.70 3,000 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
20.1
20.1
20.10 20.10 20.10 100 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.42 13.50 13.29 9,599,900 509,300 1,843,000 -21.5
MSH
31.2
31.2
31.35 31.70 31.10 41,900 2,000 14,700 -0.4
MSN
67.6
67.6
67.50 68.30 67.40 5,681,100 1,765,300 1,447,400 21.5
MSR
39.1
39.1
38.00 39.56 37.70 1,749,400 0 0 0
MST
10.2
10.2
10.40 10.70 9.90 5,905,600 322,000 757,800 -4.4
MTA
10.3
10.3
10.29 10.39 10.29 3,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.5
8.5
8.20 8.50 8.20 2,200 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MVC
12.3
12.3
12.28 12.47 12.19 17,800 0 0 0
MVN
62
62
59 62.80 59 66,400 0 0 0
MWG
72.6
72.6
73.03 73.72 71.84 2,669,200 8,100 100 0.6
MZG
12.5
12.5
12.80 12.80 12.30 1,052,900 62,200 50,700 0.1
NAB
11.8
11.8
11.85 11.95 11.75 1,518,800 72,600 162,900 -1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.25 48.35 47.95 345,400 0 33,500 -1.6
NAG
6.8
6.8
6.81 6.81 6.62 34,800 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 1,200 0 0 0
NAS
30
30
30 30 30 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.3
15.3
15.29 15.29 15.29 0 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.2
17.2
17 17.25 17 25,200 0 0 0
NBC
7.4
7.4
7.60 7.60 7.40 14,000 0 0 0
NBE
8.4
8.4
8.30 8.40 8.30 1,900 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 100 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.7
10.7
11.20 11.20 10.70 6,300 0 0 0
NCS
36
36
36 36 36 0 0 0 0
NCT
82.5
82.5
82.50 82.60 82.40 15,200 500 6,000 -0.5
ND2
33.3
33.3
33.42 33.96 32.60 3,700 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.2
8.2
8.40 8.40 8.12 278,700 0 15,200 -0.1
NDP
23
23
23 23 23 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 100 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.1
5.1
5.18 5.18 5.09 200 0 0 0
NED
5.5
5.5
5.50 5.50 5.50 53,900 0 0 0
NET
54.0
54.0
54.09 54.09 54.00 1,600 0 500 0.0
NFC
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.4
8.4
8.48 8.48 8.36 75,500 0 2,600 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62
62
62 62 62 0 0 0 0
NHH
9.9
9.9
9.70 9.97 9.70 16,200 0 0 0
NHT
11.8
11.8
11.45 11.80 11.45 600 400 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11.1
11.1
11.20 11.30 10.90 2,161,000 30,200 310,800 -3.1
NLG
22.5
22.5
22.75 22.90 22.50 1,572,500 325,400 132,400 4.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.3
39.3
39.33 39.33 38.65 45,500 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.80 4.89 4.79 13,100 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 0 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 856,300 0 30,700 -0.1
NSC
65.2
65.2
66.53 66.91 65.17 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.30 4.30 4.20 14,500 0 0 0
NSL
16.4
16.4
16.40 16.40 16.40 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 0 0 0 0
NT2
21.6
21.6
21.80 21.80 21.45 385,600 0 0 0
NTC
128.9
128.9
128.90 130 128 30,000 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 300 0 0 0
NTL
13.5
13.5
13.60 13.60 13.35 193,000 0 0 0
NTP
51.8
51.8
49 53 49 649,900 3,500 22,600 -1.0
NTT
9.4
9.4
9.40 9.40 9.40 900 0 0 0
NTW
17
17
17 17 17 0 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
11.3
11.3
11.20 11.50 11 565,700 700 19,100 -0.2
NVL
13.3
13.3
13.50 13.65 13.30 16,395,300 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.4
7.4
7.29 7.38 7.29 1,400 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
4 4 3.70 2,200 0 0 0
OCB
11
11
10.90 11.10 10.80 3,195,800 0 0 0
OCH
6.3
6.3
6.40 6.50 6.30 23,700 0 0 0
ODE
46.9
46.9
47.10 47.10 46.80 17,900 0 0 0
OGC
2.2
2.2
2.25 2.25 2.22 95,400 0 0 0
OIL
13.1
13.1
13.06 13.26 12.96 727,900 0 0 0
ONE
11
11
11 11 11 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.2
21.2
20 21.20 20 2,100 0 0 0
ORS
14.1
14.1
14.40 14.60 14.10 4,560,900 0 0 0
PAC
15.8
15.8
16.05 16.15 15.80 130,600 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.5
20.5
20.70 20.75 20.30 937,300 0 0 0
PAP
27.1
27.1
27.10 27.10 27.10 200 0 0 0
PAS
2.3
2.3
2.30 2.40 2.30 79,300 0 0 0
PAT
62.9
62.9
63.27 63.74 62.59 20,900 0 0 0
PBC
5.3
5.3
5.40 5.40 5.30 6,500 0 0 0
PBP
10.3
10.3
10.41 10.41 10.14 1,000 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.7
20.7
20.90 20.90 20.50 1,161,900 0 0 0
PCB
11.6
11.6
11.50 12 11.50 585,700 0 0 0
PCC
24
24
24 24 24 1,000 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
2.9
2.9
2.80 2.90 2.80 200 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18
18
18.20 18.30 18 103,200 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
21.1
21.1
21.24 21.24 20.86 10,200 200 0 0.0
PDC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PDN
92.8
92.8
92.83 92.83 92.83 1,400 0 0 0
PDR
12.0
12.0
12.15 12.25 11.80 6,992,800 0 0 0
PDV
8.2
8.2
8.26 8.30 8.24 9,700 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
39.6
39.6
39.90 40.35 39.30 778,300 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 19,000 0 0 0
PGB
9.7
9.7
9.90 9.90 9.70 6,300 0 0 0
PGC
12.9
12.9
12.60 12.85 12.60 9,800 0 0 0
PGD
21.8
21.8
21.84 21.84 21.84 0 0 0 0
PGI
23.1
23.1
23.20 23.20 23.10 4,000 0 0 0
PGN
5.9
5.9
5.70 5.90 5.50 46,500 0 26,200 -0.1
PGS
61.2
61.2
61.20 61.20 61.20 0 0 0 0
PGT
7.3
7.3
6.10 7.30 6.10 500 0 0 0
PGV
22.2
22.2
22.10 22.50 21.90 2,500 0 0 0
PHC
3.6
3.6
3.60 3.60 3.52 3,000 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
58
58
58 58 58 0 0 0 0
PHP
43
43
42.50 43.90 42.50 234,700 0 0 0
PHR
32.0
32.0
31.80 32.34 31.80 220,800 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
13 14.20 13 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.2
8.2
8.18 8.18 8.18 0 0 0 0
PIT
8
8
7.89 8 7.87 6,300 0 0 0
PIV
6.5
6.5
6.50 6.70 6.40 103,300 0 0 0
PJC
32.5
32.5
33 33 32.50 1,400 0 0 0
PJS
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PJT
9.2
9.2
9.15 9.22 9.15 300 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.3
20.3
20.80 20.90 20.30 109,400 0 600 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.26 4.40 4.26 22,700 0 0 0
PLX
35.6
35.6
36.65 36.85 35.30 2,349,400 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PMC
128.0
128.0
118.54 127.99 115.48 3,100 0 2,100 -0.2
PMG
5.9
5.9
6 6 5.60 1,700 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
35.3
35.3
35.60 35.75 35.15 2,472,100 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
POS
14.1
14.1
14.30 14.30 14.10 2,700 0 0 0
POT
19.8
19.8
19.90 19.90 19 2,800 0 0 0
POV
7
7
7 7 7 400 0 0 0
POW
13.5
13.5
13.75 13.75 13.50 7,029,400 0 0 0
PPC
9.0
9.0
8.96 9.10 8.96 88,800 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.1
26.1
26.10 26.10 26.10 35,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 100 100 0 0.0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.2
15.2
15.10 15.20 15 328,200 0 0 0
PPY
7
7
7 7 7 2,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 400 0 0 0
PRE
29.4
29.4
29.40 29.40 29.40 400 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
9
9
10 10 9 1,300 0 0 0
PSB
5.3
5.3
5.90 5.90 5.10 33,000 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.5
12.5
12.40 12.50 12.30 142,100 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.3
9.3
9.60 9.60 9.30 362,300 0 0 0
PSL
6.5
6.5
6.60 6.60 6.50 200 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.4
18.4
18.80 18.80 16.20 600 0 0 0
PSW
7.6
7.6
7.60 7.60 7.51 3,500 0 0 0
PTB
32.6
32.6
32.45 32.65 31.19 50,500 0 0 0
PTC
5.8
5.8
5.85 5.89 5.83 1,200 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 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 0 0 0 0
PTI
21
21
19.50 21 19.50 14,100 0 100 0.0
PTL
1.8
1.8
1.85 1.85 1.77 30,400 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 500 0 0 0
PTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PTV
4.6
4.6
4.60 4.60 4.50 3,200 0 0 0
PTX
20.9
20.9
20.90 20.90 20.90 100 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 16,600 0 0 0
PVB
22.4
22.4
21.60 23.50 21.30 196,500 0 13,000 -0.3
PVC
12.3
12.3
12.70 12.70 12.30 399,900 0 0 0
PVD
18.3
18.3
18.70 18.75 18.30 1,972,800 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
5.7
5.7
5.70 5.80 5.60 18,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.6
66.6
68.40 68.40 66.60 25,800 0 2,300 -0.2
PVL
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PVO
5.6
5.6
5.70 5.70 5.50 14,000 0 0 0
PVP
17.0
17.0
17.08 17.32 16.94 517,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
29.2
29.2
29.67 29.83 29.08 1,792,900 7,700 151,300 -5.1
PVT
20
20
20.05 20.60 19.80 5,703,800 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
11.5
11.5
11.80 11.90 11.50 5,100 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
14
14
12.40 14 12.40 3,200 0 0 0
QCG
10
10
10.15 10.25 10 52,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 100 0 0 0
QNC
5
5
5 5 4.80 5,200 0 0 0
QNP
31.9
31.9
31.80 31.85 31.80 400 0 0 0
QNS
45.9
45.9
46.09 46.19 45.50 124,400 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
36 36 36 200 0 0 0
QSP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
32
32
32 32 32 0 0 0 0
QTP
11.2
11.2
11.30 11.30 11.10 168,000 0 0 0
RAL
79.0
79.0
79.83 79.83 78.28 1,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 2,600 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
46.6
46.6
47.40 47.70 46.60 352,900 0 0 0
RGG
45.7
45.7
45.70 45.70 45.70 0 0 0 0
RIC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
RTB
23.8
23.8
23.80 23.80 23.80 100 0 0 0
RYG
8.4
8.4
8.52 8.52 8.27 327,400 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
65
65
65 65 65 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8
8
8.20 8.30 8 13,800 0 0 0
SAB
45.9
45.9
46.25 46.30 45.55 687,300 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
56.9
56.9
56.50 56.90 56.50 9,500 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.89 5.91 5.85 29,000 0 0 0
SAS
33.3
33.3
33 33.40 33 9,300 0 0 0
SAV
13.2
13.2
12.70 13.20 12.55 900 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 1,600 0 0 0
SBA
25.0
25.0
24.85 25 24.80 6,200 0 0 0
SBB
19.5
19.5
19.20 19.70 18.81 5,200 0 0 0
SBD
7.3
7.3
7.30 7.30 7 4,900 0 0 0
SBG
12.5
12.5
12.45 12.65 12.25 271,100 0 0 0
SBH
38.6
38.6
38.60 38.60 38.60 100 0 0 0
SBL
7
7
8 8 7 9,700 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.5
4.5
4.70 4.70 4.50 423,700 0 0 0
SBT
23
23
21.60 23 21.60 1,525,400 0 0 0
SBV
6.4
6.4
6.37 6.37 6.37 100 0 0 0
SC5
18.2
18.2
17.05 18.20 17.05 400 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SCG
64.8
64.8
65.20 65.50 64.80 19,700 0 0 0
SCI
10.7
10.7
10.90 10.90 10.70 4,800 0 0 0
SCJ
2.8
2.8
2.70 2.80 2.70 200 0 0 0
SCL
23
23
23.60 23.80 22.90 129,900 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.63 4.68 4.56 1,481,200 0 0 0
SCS
45
45
45.20 45.40 45 70,500 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 800 0 800 0.0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.2
10.2
10.20 10.20 10.20 5,000 0 0 0
SDA
1.9
1.9
1.90 2 1.80 40,900 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9
9
9 9 9 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 1,000 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
65.1
65.1
66.52 66.52 55.60 24,100 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SED
15.2
15.2
15.40 15.40 15.20 1,900 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.2
10.2
10.15 10.15 10.15 100 0 0 0
SFI
28
28
28 28 28 0 0 0 0
SFN
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SGB
12.6
12.6
13.20 13.20 12.60 1,500 0 0 0
SGC
103.5
103.5
103.54 103.54 103.54 0 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
19.8
19.8
19.80 19.80 19.80 200 0 0 0
SGI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SGN
55.5
55.5
55.40 55.50 55.30 1,700 0 0 0
SGP
20.6
20.6
21 21 20.50 26,200 0 0 0
SGR
10.3
10.3
10.58 10.58 10.33 82,800 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 300 0 0 0
SGT
9.5
9.5
9.50 9.55 9.20 8,100 0 0 0
SHA
4.0
4.0
3.96 3.96 3.87 1,300 0 0 0
SHB
11.8
11.8
11.85 11.95 11.65 60,136,300 0 0 0
SHC
11.3
11.3
10.48 11.33 10.48 1,200 0 0 0
SHE
7.4
7.4
7 7.40 6.80 900 0 0 0
SHI
14
14
14 14 14 248,200 0 0 0
SHN
7.5
7.5
8.10 8.10 7.50 282,900 0 0 0
SHP
31.3
31.3
31 31.25 30.70 7,300 0 0 0
SHS
15.2
15.2
15.27 15.65 15.08 15,948,200 535,600 50,900 7.7
SID
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50.9
50.9
51.20 51.60 50.80 81,300 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17
17
17 17 17 100 0 0 0
SJD
14.0
14.0
13.95 13.95 13.90 34,200 0 0 0
SJE
12.6
12.6
12.80 12.80 12.40 27,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.4
47.4
47 47.35 46.50 127,300 0 0 0
SKG
7.6
7.6
7.69 7.70 7.55 67,400 0 0 0
SKH
20.4
20.4
20 20.50 20 1,800 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 300 0 0 0
SKV
22.5
22.5
22.70 22.70 22.50 3,000 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
134.5
134.5
133.80 134.50 133 6,000 300 0 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
38.70 39 38.70 2,800 0 0 0
SMC
10.2
10.2
10.60 10.65 10.10 116,200 0 0 0
SMN
6.3
6.3
6.30 6.50 6.30 2,000 0 0 0
SMT
9.4
9.4
10.80 10.80 9.40 500 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.1
23.1
23.12 23.22 22.84 1,400 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 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
9.8
9.8
9.77 9.77 9.77 1,000 0 0 0
SPV
35
35
35 35 35 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 1,400 0 0 0
SRC
37
37
37 37 37 800 0 0 0
SRF
6.7
6.7
7.11 7.15 6.69 10,400 0 0 0
SSB
15.2
15.2
15.45 15.50 15.20 1,888,500 0 0 0
SSC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.0
20.0
20.22 20.38 19.98 28,037,400 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.3
2.3
2.41 2.41 2.28 171,500 0 0 0
STB
73.1
73.1
74.70 74.80 73.10 2,354,000 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
6.2
6.2
6.10 6.20 6.10 1,000 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
STK
8.4
8.4
8.49 8.60 8.33 28,500 0 0 0
STP
7.8
7.8
7.20 7.80 7.20 300 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
16.50 17.60 16.25 14,200 0 0 0
SVD
4.2
4.2
4.20 4.42 4.16 31,600 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.6
3.6
3.60 3.60 3.40 1,388,700 0 0 0
SVT
9.4
9.4
9.58 9.58 9.35 1,200 0 0 0
SWC
24
24
24 24 23.80 3,600 0 0 0
SZB
39.5
39.5
39.50 39.50 39.40 2,400 0 0 0
SZC
18.9
18.9
19.40 19.40 18.88 619,000 0 0 0
SZE
7.6
7.6
7.51 7.61 7.51 1,800 0 0 0
SZG
33
33
33 33 33 100 0 0 0
SZL
29.0
29.0
28.79 29.35 28.51 34,400 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10 10.10 10 1,000 0 0 0
TAB
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAH
22.5
22.5
22.60 23 22.50 54,500 0 0 0
TAL
24.7
24.7
24.80 25 24 171,100 0 0 0
TAR
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 32 200 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.7
31.7
31.50 32.10 31.30 33,919,400 0 0 0
TCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TCH
10.7
10.7
11.18 11.27 10.73 5,551,300 0 0 0
TCI
9.7
9.7
9.73 9.73 9.70 5,400 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
29.4
29.4
29.60 29.60 29.40 8,000 0 0 0
TCM
16.6
16.6
16.65 16.70 16.50 753,300 0 0 0
TCO
10.4
10.4
10.35 10.50 10.30 92,700 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 400 0 0 0
TCT
17.9
17.9
17.90 17.90 17.85 400 0 0 0
TCW
29
29
29 29 29 1,500 0 0 0
TCX
40
40
40.80 40.80 40 1,888,200 0 0 0
TD6
5.9
5.9
6 6 5.90 14,800 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.6
7.6
7.61 7.80 7.52 195,200 0 0 0
TDF
8
8
6.30 8 6.30 700 0 0 0
TDG
2.4
2.4
2.47 2.48 2.42 1,500 0 0 0
TDH
3.4
3.4
3.40 3.44 3.35 103,200 0 0 0
TDM
59
59
59.50 59.50 59 2,100 0 0 0
TDP
27.4
27.4
28 28 26.36 184,200 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.5
6.5
6.42 6.51 6.42 30,100 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 0 0 0 0
TED
62.8
62.8
62.80 62.80 62.80 100 0 0 0
TEG
6
6
6 6.02 6 68,200 0 0 0
TET
52
52
52 52 52 200 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
5.7
5.7
5.80 5.80 5.70 1,800 0 0 0
TH1
6.6
6.6
6.90 7.50 6.60 5,200 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
140.4
140.4
147.70 154.50 140 12,100 0 100 0.0
THG
28.2
28.2
28.15 28.25 28 13,000 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
8
8
8 8 8 3,000 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.4
7.4
7.30 7.40 7.30 11,100 0 0 0
THU
14
14
14 14 14 0 0 0 0
THW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TID
20
20
20.90 21 20 900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.90 5.90 5.80 613,800 0 0 0
TIN
120
120
113 123.50 113 77,300 53,800 100 0
TIP
15.9
15.9
15.92 15.92 15.78 13,200 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 400 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9 9 9 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.3
8.3
8.32 8.33 8.30 59,200 0 0 0
TLG
53.5
53.5
50.80 54.20 50.80 490,700 0 0 0
TLH
4
4
4.04 4.04 3.99 108,900 0 0 0
TLP
6.2
6.2
6.90 6.90 6.20 400 0 0 0
TMB
48.8
48.8
48.80 48.80 48.80 0 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.5
49.5
49.50 49.50 49.50 500 0 0 0
TMS
32.7
32.7
32.28 32.74 31.26 900 0 0 0
TMT
11.4
11.4
11.90 11.90 11.25 4,700 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.72 12.85 12.59 1,500 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
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.3
17.3
17.10 17.40 17.10 274,000 45,400 8,300 0.6
TNH
8.4
8.4
8.39 8.46 8.39 56,300 0 0 0
TNI
6.0
6.0
6.19 6.40 6.01 719,300 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
9.5
9.5
9.60 9.60 9.30 11,300 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
102
102
99.10 102.90 98.90 68,200 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.1
12.1
12.34 12.42 12.13 6,506,500 0 0 0
TPC
9.5
9.5
9.45 9.45 9.45 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 200 0 0 0
TRA
37.7
37.7
37.20 37.80 37.20 3,100 0 0 0
TRC
20.7
20.7
20.85 20.90 20.40 85,400 0 0 0
TRS
27.1
27.1
27.11 27.11 27.11 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.7
11.7
10.60 11.80 10.60 158,700 0 0 0
TS3
5.3
5.3
5.30 5.40 5.30 5,200 0 0 0
TSA
15.4
15.4
15.50 15.50 15.15 104,200 0 0 0
TSB
22.5
22.5
22.10 22.70 22.10 3,300 0 1,000 0.0
TSC
2.0
2.0
2.03 2.05 2 143,900 0 0 0
TSD
3.1
3.1
4 4 3.10 1,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.7
11.7
11.20 11.80 11.10 12,300 0 0 0
TTA
11.1
11.1
11.35 11.35 11.10 113,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 200 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 800 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.88 1.88 1.80 410,800 0 0 0
TTG
13.5
13.5
13 13.90 13 36,900 0 0 0
TTH
2
2
2.10 2.10 2 68,700 100 0 0.0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.6
12.6
12.70 12.80 12.60 10,000 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TTT
31.9
31.9
31.90 31.90 31.90 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18
18
18 18 18 0 0 0 0
TV1
18.8
18.8
18.91 19.01 18.73 23,200 0 0 0
TV2
26.7
26.7
26.80 27.30 26.70 188,300 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
12.8
12.8
12.80 12.80 12.80 2,200 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
7.37 7.37 7 3,300 0 0 0
TVC
8
8
8 8 8 6,000 0 800 0.0
TVD
8.5
8.5
8.90 8.90 8.50 16,000 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.0
9.0
8.90 9.19 8.70 1,134,000 0 0 0
TVS
13.1
13.1
13.13 13.18 12.85 186,800 0 0 0
TVT
15
15
15 15 15 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.1
4.1
4.10 4.30 4.10 3,700 0 0 0
TYA
16.8
16.8
16.80 16.80 16.75 900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.80 3 2.80 2,100 0 0 0
UDJ
5.8
5.8
5.75 5.85 5.75 6,000 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56
56
56 56 56 0 0 0 0
ULG
26.5
26.5
27.20 27.20 26.50 900 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.8
6.8
6.80 6.80 6.80 100 0 0 0
UPC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.0
9.0
9.01 9.01 9.01 400 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 0 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
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.8
5.8
6.10 6.10 5.50 30,900 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.20 10.20 10.05 360,600 0 0 0
VAF
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VAV
30.5
30.5
30.58 30.58 30.48 500 0 0 0
VBB
12.9
12.9
13.05 13.10 12.90 29,000 0 0 0
VBC
17
17
17 17 17 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VBT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VC1
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VC2
3.8
3.8
3.80 3.90 3.80 49,100 0 0 0
VC3
23.8
23.8
24 24.09 23.81 1,379,100 16,700 34,400 -0.5
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.3
7.3
7.20 7.30 7.10 122,300 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 90,800 0 0 0
VCA
6.2
6.2
6.15 6.15 6.15 0 0 0 0
VCB
59.5
59.5
59.90 60.50 59.10 4,579,700 0 0 0
VCC
8.9
8.9
8.82 8.91 8.82 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 0 0 0 0
VCG
15.8
15.8
16.30 16.30 15.80 2,350,400 0 0 0
VCI
21.6
21.6
22.30 22.40 21.60 10,351,300 0 0 0
VCK
29.5
29.5
30.70 30.90 29.50 3,331,100 0 0 0
VCM
5.7
5.7
5.70 5.70 5.60 3,500 0 0 0
VCP
23.4
23.4
23.80 23.80 23.40 1,400 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
33.4
33.4
33.70 33.70 33.20 29,000 100 200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.6
11.6
11.60 11.60 11.60 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
11.3
11.3
10.70 11.30 10.70 9,700 0 0 0
VDN
42.1
42.1
42.10 42.10 42.10 0 0 0 0
VDP
39
39
38.95 39 38.95 1,000 0 0 0
VDS
11.9
11.9
12.25 12.25 11.85 984,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VEA
34.9
34.9
35.20 35.20 34.80 172,700 0 0 0
VEC
30.5
30.5
30 30.50 30 5,700 0 0 0
VEF
78.9
78.9
79.90 79.90 78.20 6,100 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.5
14.5
15 15 14.50 700 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.4
45.4
45.40 45.40 45.40 0 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VFS
10
10
10.10 10.20 9.90 555,000 0 0 0
VGC
40.6
40.6
41 41.15 40.55 341,700 0 0 0
VGG
39.3
39.3
39.50 39.50 39 1,500 0 0 0
VGI
81.7
81.7
83.12 84.56 81.58 311,400 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.9
27.9
27.70 28 27.70 22,600 0 0 0
VGR
97.2
97.2
97.20 97.20 97.20 0 0 0 0
VGS
18.2
18.2
18.50 18.60 18.20 102,800 0 5,700 -0.1
VGT
11.5
11.5
11.12 11.70 11.02 1,062,400 0 0 0
VGV
39.6
39.6
39.47 39.56 39.47 2,700 0 0 0
VHC
54.1
54.1
53.80 55.70 53.80 1,293,600 0 0 0
VHD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHE
2.9
2.9
3 3 2.90 209,400 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 1.70 1.60 16,300 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
71.8
71.8
74 74 71.80 7,785,200 0 0 0
VIB
13.3
13.3
13.56 13.61 13.29 5,415,000 0 0 0
VIC
207.9
207.9
215 215.60 207.50 5,537,700 0 0 0
VID
4.4
4.4
4.50 4.50 4.41 14,800 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.70 15.70 15.70 4,800 0 0 0
VIG
4.1
4.1
4.10 4.20 4.10 60,300 0 0 0
VIM
10.3
10.3
10.27 10.27 10.27 500 0 0 0
VIN
16
16
16 16 16 0 0 0 0
VIP
9.8
9.8
9.85 9.88 9.78 64,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VIW
25.3
25.3
25.20 25.50 24.70 113,000 0 0 0
VIX
13.2
13.2
13.67 13.76 13.19 55,277,700 0 0 0
VJC
124.9
124.9
127.90 127.90 124.80 1,564,200 0 0 0
VKC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VLA
9.1
9.1
9.09 9.09 9.09 0 0 0 0
VLB
48.4
48.4
48.50 49.90 48.30 25,700 0 0 0
VLC
12.2
12.2
12.50 12.60 11.90 124,000 0 0 0
VLG
6.7
6.7
7.64 7.64 6.69 1,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.5
13.5
13.30 13.50 12.80 1,200 0 0 0
VLW
28.0
28.0
28.42 28.52 27.96 2,800 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.80 3.90 3.80 2,100 0 0 0
VMD
14.1
14.1
14.05 14.05 14.05 0 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
14 14.30 13.80 900 0 0 0
VNB
13.2
13.2
13.30 13.30 13.20 1,000 0 0 0
VNC
35.2
35.2
36 36 35.20 1,600 0 0 0
VND
16.6
16.6
16.85 17.15 16.55 14,224,400 0 0 0
VNE
2.3
2.3
2.30 2.40 2.20 307,400 0 0 0
VNF
12.8
12.8
12.90 12.90 12.80 4,400 0 2,300 0.0
VNG
6.9
6.9
6.93 6.93 6.93 100 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.3
5.3
5.40 5.40 5.30 2,200 0 0 0
VNL
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VNM
61.6
61.6
61.80 63 61.50 4,257,000 0 0 0
VNP
18.4
18.4
17.80 19 17.80 37,600 0 0 0
VNR
18.5
18.5
18.50 18.50 18.50 1,500 0 100 0.0
VNS
7.2
7.2
7.12 7.15 7.12 3,300 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
603
603
600 629 600 4,000 0 0 0
VOS
10.2
10.2
10.40 10.59 10.03 630,400 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.7
24.7
25.10 25.15 24.56 13,839,600 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
21.20 21.20 21 3,800 0 0 0
VPG
1.9
1.9
1.93 1.95 1.90 167,600 0 0 0
VPH
3.1
3.1
3.03 3.10 3.03 400 0 0 0
VPI
55.2
55.2
54.09 55.36 53.64 3,636,300 0 0 0
VPL
77
77
78.90 78.90 77 520,500 0 0 0
VPR
6.8
6.8
6.80 6.80 6.50 2,700 0 0 0
VPS
8.5
8.5
8.56 8.62 8.50 111,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.3
25.3
25.90 25.90 25.25 927,200 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VRE
24.6
24.6
25.50 25.60 24.60 6,789,200 0 0 0
VRG
13.7
13.7
13.10 13.90 13.10 700 0 0 0
VSA
18.5
18.5
18.20 18.50 18.20 1,900 0 0 0
VSC
14.4
14.4
14.90 14.95 14.30 11,659,700 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 800 0 0 0
VSF
26.5
26.5
26.80 26.80 26.50 30,200 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.6
41.6
41.99 41.99 41.50 12,400 0 0 0
VSI
19.9
19.9
18.35 19.85 18.35 200 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 100 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
11.80 11.80 11.80 1,600 0 0 0
VTC
9.5
9.5
9.90 9.90 9.50 1,500 0 0 0
VTD
5
5
5 5.20 4.90 127,400 0 0 0
VTE
7.5
7.5
7.20 7.50 7.20 700 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
38.5
38.5
39.60 39.60 38.50 2,700 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 10.65 10.50 33,900 0 0 0
VTP
54.1
54.1
55 56.70 53.80 706,800 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
10.4
10.4
10.80 10.80 10.40 2,100 0 0 0
VTV
14.3
14.3
14 14.30 14 24,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20 925,700 0 7,700 -0.2
VUA
17.1
17.1
15 17.10 14.80 2,100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
100.6
100.6
98.90 103.90 98.90 80,300 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
19
19
19 19 19 200 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
301.5
301.5
297.10 301.50 295.10 900 0 400 -0.1
WSB
52
52
52 52 52 100 0 0 0
WSS
6.2
6.2
6.10 6.20 6.10 13,300 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.1
11.1
10.98 11.07 10.89 10,400 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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 1,400 0 0 0
XHC
14.3
14.3
14.27 14.27 14.27 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 300 0 0 0
XMC
10
10
10 10 10 0 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 0 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.7
9.7
9.70 9.70 9.70 0 0 0 0
YEG
7.6
7.6
7.69 7.76 7.60 365,900 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
283.3
283.3
288.89 292.39 282.21 51,576,014 1,414,378 1,589,287 3.0
127.9
127.9
127.54 128.60 127.52 20,190,556 1,052,042 769,174 11.8
1,909.2
1,909.2
1,939.41 1,944.40 1,905.74 289,466,000 34,668,501 52,926,515 -573.9
1,765.6
1,765.6
1,793.81 1,798.79 1,762.96 712,292,700 72,454,140 98,567,975 -577.1

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