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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 18/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.4
29.4
29.40 29.40 29.40 0 0 0 0
AAA
7.1
7.1
7.09 7.15 7.02 933,000 58,900 87,200 -0.2
AAH
2.8
2.8
2.90 2.90 2.80 55,300 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 0 0 0 0
AAN
22.2
22.2
22.20 22.25 22.10 177,700 0 0 0
AAS
8.4
8.4
8.70 8.80 8.30 1,746,900 0 0 0
AAT
2.8
2.8
2.84 2.84 2.78 16,500 0 0 0
AAV
6.7
6.7
6.70 6.70 6.60 503,600 100 0 0.0
ABB
15.0
15.0
14.70 14.96 14.70 1,628,200 235,200 80,000 2.7
ABC
10.3
10.3
10.30 10.30 10.30 6,300 0 0 0
ABI
19.3
19.3
19.30 19.30 19.20 11,900 100 0 0.0
ABR
11.3
11.3
11.25 11.25 11.25 5,400 0 0 0
ABS
3.0
3.0
3 3.02 2.96 101,600 0 0 0
ABT
55
55
54 55.30 54 22,200 0 1,100 -0.1
ABW
11.7
11.7
11.70 11.80 11.50 232,400 0 0 0
ACB
22.4
22.4
22 22.55 22 12,557,300 2,946,300 1,927,500 22.9
ACC
12.4
12.4
12.40 12.40 12.10 1,400 0 0 0
ACE
36.5
36.5
36.51 36.51 36.51 0 0 0 0
ACG
33.5
33.5
33.50 33.50 33.50 100 0 0 0
ACL
12.5
12.5
12.40 12.45 12.20 2,100 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 2,800 0 0 0
ACV
44.3
44.3
44.70 45 44.20 377,500 500 0 0.0
ADC
19
19
19 19 19 0 0 0 0
ADG
9.0
9.0
9.03 9.03 9.03 0 0 0 0
ADP
22.5
22.5
22.50 22.90 22.50 1,700 0 200 0.0
ADS
8.4
8.4
8.51 8.60 8.37 158,200 0 1,000 0.0
AFX
10.2
10.2
10.30 10.30 10 95,900 0 0 0
AG1
12.3
12.3
10.80 12.30 10.70 8,300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.8
10.8
10.95 10.95 10.77 256,800 0 15,600 -0.2
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
35.4
35.4
35.50 36 35.40 6,000 0 0 0
AGR
13.9
13.9
14.15 14.25 13.87 346,000 7,900 5,800 0.0
AGX
188.0
188.0
190.95 190.95 187.03 11,200 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
44.8
44.8
45.04 45.21 44.78 31,800 300 0 0.0
ALC
23.1
23.1
23 23.30 22.90 46,000 0 0 0
ALT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
ALV
7
7
7.30 7.30 6.90 5,400 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 500 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
AMS
8.7
8.7
8.92 9.02 8.25 189,900 0 0 0
AMV
1.5
1.5
1.50 1.50 1.40 257,100 0 0 0
ANT
25.7
25.7
25.90 25.90 23.95 11,200 0 100 0.0
ANV
21.8
21.8
22 22.10 21.55 558,100 0 94,400 -2.1
APC
6
6
6 6 6 0 0 0 0
APF
45.4
45.4
45.60 45.90 45 13,600 0 0 0
APG
5.4
5.4
5.71 5.75 5.39 991,000 24,000 33,900 -0.1
APH
5.6
5.6
5.63 5.69 5.60 101,500 11,500 0 0.1
API
6.2
6.2
6.30 6.40 6.20 186,500 0 18,800 -0.1
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
APS
7
7
7.20 7.20 6.90 419,800 2,100 1,000 0.0
APT
2
2
2 2 2 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.9
5.9
5.95 5.95 5.90 215,000 5,000 0 0.0
ASP
7.3
7.3
7.27 7.39 7.20 146,400 2,500 0 0.0
AST
60.3
60.3
60.25 61.25 60 4,700 700 0 0.1
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
40.6
40.6
41.60 41.60 40.64 3,900 0 0 0
AVG
9.1
9.1
9.40 9.40 9.10 70,000 0 0 0
BAB
11.1
11.1
10.70 11.07 10.70 50,400 30,000 0 0.4
BAF
32.0
32.0
32.09 32.32 31.82 4,676,400 384,600 246,000 4.9
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 300 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 100 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
12.7
12.7
12.69 12.69 12.69 0 0 0 0
BBT
13.6
13.6
13.62 13.62 13.62 700 0 0 0
BCA
21
21
21.20 21.20 20.50 9,400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7 7.10 7 67,100 300 0 0.0
BCE
8.9
8.9
8.60 8.90 8.60 2,300 0 0 0
BCF
36.6
36.6
37.02 37.02 36.58 300 0 0 0
BCM
54.1
54.1
54.50 54.50 53.80 224,900 3,100 3,100 0.0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.0
35.0
34.97 34.97 34.97 100 0 0 0
BDT
9.3
9.3
9.30 9.30 8.80 10,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
54.3
54.3
54.18 54.83 53.62 260,400 0 15,800 -0.9
BGE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19
19
21.90 21.90 19 200 0 0 0
BHI
9
9
9 9 9 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.04 28.04 28.04 100 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.1
23.1
23.38 23.38 23.09 9,300 1,000 2,900 0.0
BID
39.6
39.6
39.78 39.83 39.23 4,128,800 46,000 152,800 -4.6
BIG
5
5
5 5.10 4.90 246,900 0 0 0
BIO
12.3
12.3
12.51 12.88 12.32 4,700 0 0 0
BKC
15.7
15.7
15.78 15.78 15.70 3,000 0 0 0
BKG
2.6
2.6
2.61 2.70 2.57 76,900 0 0 0
BLF
2.5
2.5
2.60 2.60 2.50 10,000 0 0 0
BLI
8.1
8.1
8.10 8.20 8.10 2,100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21
21
20 21 20 1,400 0 0 0
BMC
12.6
12.6
12.90 12.90 12.50 5,200 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.0
14.0
14.09 14.28 14.04 51,900 1,900 11,500 -0.1
BMJ
12.5
12.5
12.20 12.50 12.20 2,000 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
147
147
148 148 145.60 131,500 26,100 24,900 0.2
BMS
14.5
14.5
14.40 14.50 14.30 135,100 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BNW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
15
15
15 15 15 200 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 0 0 0 0
BRS
23.1
23.1
22.29 23.13 20.31 5,100 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.5
34.5
35.05 35.45 34.45 744,500 26,700 27,900 0.0
BSL
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
26.1
26.1
26.01 26.70 26.01 7,942,500 224,800 1,975,000 -46.3
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.0
20.0
19.90 20.27 19.90 6,400 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.74 7.75 7.73 26,200 0 0 0
BTS
5
5
5 5.10 5 11,100 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
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVB
13.1
13.1
13.10 13.30 13 2,049,600 0 3,000 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67
67
67 67.30 66.20 304,500 103,200 100,100 0.2
BVL
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.8
26.8
27.40 27.40 26.80 308,500 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.2
43.2
43.35 43.64 43.15 42,900 8,900 3,400 0.2
BWS
32.7
32.7
32.71 32.71 32.71 0 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
15.3
15.3
15.19 16.23 15.19 6,200 0 0 0
C47
9.2
9.2
9 9.35 9 1,300 0 0 0
C4G
6.7
6.7
6.70 6.80 6.70 95,100 0 0 0
C69
17.5
17.5
17 17.70 16.80 1,069,500 119,200 2,000 2.0
C92
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
46.8
46.8
46.30 47.90 46.20 162,500 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.6
14.6
14.80 14.80 14.50 24,100 0 0 0
CBI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CBS
24.1
24.1
24.10 24.10 24.10 200 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
10.8
10.8
10.83 10.90 10.83 5,400 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 26,200 0 0 0
CCI
17.7
17.7
17.75 17.75 17.75 0 0 0 0
CCL
4
4
3.93 4.03 3.91 176,600 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 0 0 0 0
CCS
9
9
9 9 9 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.8
18.8
18.55 18.90 18.50 72,700 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.2
28.2
28.20 28.20 28.20 2,100 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 11.79 400 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 800 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.6
15.6
15.70 15.90 15.50 3,851,500 18,700 0 0.3
CET
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3 3 3 4,000 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.6
25.6
26.20 26.20 25.55 11,300 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
4
4
4 4 4 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 5,000 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.5
7.5
7.59 7.59 7.18 43,700 0 0 0
CII
17.7
17.7
17.85 18.15 17.65 10,591,900 184,100 366,600 -3.3
CIP
2
2
2 2 2 100 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
53.2
53.2
53.32 53.40 53.07 7,600 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 800 0 0 0
CKG
7.0
7.0
7 7 6.95 17,400 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.6
50.6
49.16 50.59 49.16 1,400 1,100 0 0.1
CLH
20
20
20 20 20 200 0 0 0
CLI
26
26
25.60 26.10 25.50 40,600 0 0 0
CLL
27.7
27.7
27.91 27.91 27.50 600 0 0 0
CLM
52.9
52.9
52.47 52.85 52.47 900 0 0 0
CLW
51.5
51.5
51.50 51.50 51.50 100 0 0 0
CLX
13.9
13.9
13.93 14.02 13.55 22,700 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
19.4
19.4
18.41 20.30 18.41 800 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.7
27.7
28 28 27.30 261,500 3,000 26,500 -0.7
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
25.8
25.8
26 26 25.80 4,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7
7
7.20 7.20 7 79,400 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.6
5.6
5.61 5.63 5.55 29,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31 31 31 100 0 0 0
CNG
22
22
22 22 22 2,800 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
15.90 16.10 15.90 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
31.2
31.2
30.91 31.20 30.91 24,900 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 1,200 0 0 0
CRC
6.2
6.2
6.16 6.28 6.16 329,000 10,800 0 0.1
CRE
7.6
7.6
7.45 7.60 7.45 126,000 100 1,100 0.0
CRV
25.5
25.5
28.70 28.70 25.50 900 0 0 0
CSC
12.2
12.2
12.18 12.27 11.91 7,600 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 400 0 0 0
CSM
11.9
11.9
11.80 11.90 11.70 47,700 8,100 1,900 0.1
CST
11.6
11.6
11.60 11.80 11.60 10,900 0 0 0
CSV
24.7
24.7
25 25.40 24.40 262,600 0 800 0.0
CT3
6
6
6 6 6 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTB
17.0
17.0
17.04 17.04 17.04 0 0 0 0
CTD
73
73
73.60 73.60 72.50 382,900 66,100 68,600 -0.2
CTF
17.7
17.7
17.65 17.65 17.45 308,900 0 2,900 -0.1
CTG
33.4
33.4
33.83 33.93 33.34 4,520,800 167,900 2,312,600 -72.9
CTI
18.7
18.7
18.86 18.86 18.64 202,900 0 0 0
CTP
8.9
8.9
9.50 9.50 8.80 179,300 0 0 0
CTR
74.6
74.6
75.96 76.75 74.56 541,700 91,400 95,700 -0.3
CTS
25
25
25.40 25.70 24.85 1,821,700 171,500 161,200 0.2
CTT
16
16
16 16 16 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.8
5.8
6 6 5.80 14,100 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25.2
25.2
26 27.50 25.20 3,400 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 0 0 0 0
D2D
26.2
26.2
26.18 26.43 26.18 35,100 200 13,800 -0.4
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 1,900 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.6
3.6
3.55 3.64 3.37 203,400 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.5
8.5
8.48 8.48 8.48 100 0 0 0
DBC
19.1
19.1
19.20 19.25 19 1,153,900 5,000 7,600 -0.1
DBD
48.0
48.0
47.52 48.00 47.52 14,300 0 300 0.0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
12.5
12.5
11.90 12.50 11.90 20,300 0 0 0
DC1
5.9
5.9
6.07 6.07 5.85 35,700 0 0 0
DC2
5.7
5.7
6.80 6.80 5.70 2,200 0 0 0
DC4
7.5
7.5
7.50 7.53 7.49 24,600 2,400 3,000 0.0
DCF
36.1
36.1
36.10 36.10 36.10 100 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.5
37.5
37.60 37.60 37.20 271,800 0 0 0
DCM
34.7
34.7
34.32 35.17 34.32 2,379,200 200,000 870,300 -24.6
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCV
156
156
156 156 156 0 0 0 0
DDB
9
9
9 9.10 9 52,000 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.9
6.9
7.10 7.10 6.80 11,000 0 0 0
DDV
24.5
24.5
24.57 24.66 24.29 211,800 100 8,000 -0.2
DFC
30
30
31 31 29.90 2,200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
42.7
42.7
42.69 42.69 42.42 463,000 800 8,300 -0.4
DGT
3.9
3.9
3.90 4 3.80 41,100 0 0 0
DGW
40.1
40.1
41.03 41.03 40.10 443,600 3,700 65,800 -2.6
DHA
46.1
46.1
46.31 46.68 46.02 14,700 300 800 0.0
DHB
10.9
10.9
11.10 11.10 10.70 8,800 0 0 0
DHC
32.8
32.8
32.65 33.47 32.39 524,400 138,300 36,100 3.9
DHD
27.8
27.8
27.90 27.90 27.80 800 0 0 0
DHG
88.7
88.7
88.70 88.89 87.75 27,100 600 22,900 -2.1
DHM
6.3
6.3
6.30 6.30 6.10 11,700 0 0 0
DHN
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
60.3
60.3
59.18 60.45 58.64 2,300 0 200 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
12.3
12.3
12.45 12.50 12.22 3,035,900 3,800 0 0.0
DIH
7.7
7.7
7.74 7.74 7.74 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.3
5.3
5.40 5.40 5.30 146,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.68 2.70 2.65 1,222,300 2,000 78,300 -0.2
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
55.2
55.2
55.20 55.20 55.20 0 0 0 0
DMN
7.1
7.1
6.86 7.14 6.79 12,800 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.7
22.7
22.66 22.66 22.66 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 300 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.5
7.5
7.53 7.53 7.53 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.5
19.5
19.30 19.50 19 1,200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
27.1
27.1
26.55 27.29 26.55 3,800 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.1
62.1
62.30 62.30 62 11,100 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
40.4
40.4
40.60 40.60 39.80 314,300 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
22.2
22.2
22.19 22.52 22.14 3,364,500 273,600 994,400 -17.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
40.70 40.90 40.60 184,300 0 5,700 -0.2
DQC
9.1
9.1
9.06 9.06 9.06 600 0 0 0
DRC
11.8
11.8
11.90 11.90 11.75 180,900 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
2.0
2.0
2.04 2.05 2.03 135,500 0 0 0
DRI
13.8
13.8
13.62 13.99 13.62 675,400 0 0 0
DRL
43.1
43.1
42.69 43.08 42.69 1,400 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
13
13
13.85 13.85 13 25,000 0 300 0.0
DSD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DSE
22.1
22.1
22.20 22.30 22.05 426,900 4,000 37,800 -0.8
DSG
7
7
7 7 7 0 0 0 0
DSH
15.1
15.1
15.10 15.30 14.90 43,500 0 0 0
DSN
37.5
37.5
37.60 37.80 37.50 2,000 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.6
11.6
11.90 11.90 11 144,900 0 2,100 0.0
DTA
3.5
3.5
3.50 3.50 3.35 4,300 0 100 0.0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.5
13.5
13.28 13.54 12.92 236,800 3,200 0 0.0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 4,500 0 0 0
DTK
11.4
11.4
11.20 11.50 11.20 1,400 0 0 0
DTL
9.3
9.3
9.40 9.40 9.30 46,200 0 0 0
DTP
78.9
78.9
78.94 78.94 78.94 100 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.8
6.8
6.80 6.90 6.70 23,300 0 0 0
DVN
19.6
19.6
19.56 19.65 19.37 75,500 0 0 0
DVP
68.4
68.4
68.72 68.72 68.43 4,200 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
13.3
13.3
13.35 13.45 13.15 6,571,000 1,100 1,662,200 -22.1
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
12.80 12.80 12.70 97,400 0 12,000 -0.2
DXS
7.6
7.6
7.60 7.68 7.51 975,200 400 17,800 -0.1
DXV
3.8
3.8
3.75 3.81 3.75 600 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.5
23.5
23.10 23.50 23.10 1,000 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21
21
21.50 21.50 21 4,313,400 6,700 960,400 -20.1
EIC
19.7
19.7
19.70 19.70 19.70 500 0 0 0
EID
20.9
20.9
20.50 20.90 20.50 17,300 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 2,000 0 0 0
ELC
16.3
16.3
16.18 16.37 15.83 396,900 1,000 52,300 -0.9
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.0
17.0
17.04 17.04 17.04 0 0 0 0
EVE
9.0
9.0
9.06 9.06 9.01 7,000 0 500 0.0
EVF
14.0
14.0
14.20 14.25 13.95 3,746,100 309,300 197,800 1.5
EVG
5.7
5.7
5.78 5.78 5.70 344,600 3,100 2,000 0.0
EVS
4.8
4.8
5 5 4.80 200,200 10,000 0 0.1
F88
77.5
77.5
78.30 78.50 77 143,900 1,600 15,300 -1.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.3
3.3
3.29 3.32 3.24 59,300 0 0 0
FCN
12.1
12.1
12.25 12.35 12.10 223,500 700 21,100 -0.2
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
22.8
22.8
22.75 22.75 22.75 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 0 0 0 0
FIC
19.1
19.1
19.10 19.20 19.10 3,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5.12 5.15 5.10 24,500 0 3,200 0.0
FIT
3.9
3.9
3.95 3.95 3.87 311,200 0 0 0
FMC
35.8
35.8
35.60 36 35.55 55,500 0 1,000 0.0
FOC
58.9
58.9
59.21 59.29 58.77 9,400 0 0 0
FOX
78.7
78.7
78.90 79 78.20 90,700 0 0 0
FPT
65.1
65.1
65.73 65.73 65 13,665,800 836,400 7,822,800 -501.1
FRC
25
25
25 25 25 0 0 0 0
FRM
11.8
11.8
11.85 11.85 11.85 0 0 0 0
FRT
123.8
123.8
125.71 127.43 123.71 527,000 242,100 125,500 15.3
FSO
9.1
9.1
9.10 9.10 9.10 0 0 0 0
FT1
42.4
42.4
42.43 42.43 42.43 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
27.2
27.2
27.10 27.80 26.65 2,728,100 213,400 240,800 -0.8
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
10.10 10.10 9.90 18,900 0 0 0
GAS
79.5
79.5
77.74 80.27 77.74 949,100 143,600 39,000 8.5
GCB
5.7
5.7
5.70 5.70 5.70 100 0 0 0
GCF
18.1
18.1
18 18.20 17.50 42,200 8,000 0 0.1
GDA
12.7
12.7
12.64 12.73 12.64 23,700 0 0 0
GDH
12.4
12.4
12.40 12.50 12.30 20,500 0 0 0
GDT
16.4
16.4
16.65 16.65 16.30 2,900 0 900 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
93.9
93.9
96.03 96.53 93.15 1,501,500 7,300 207,300 -19.1
GEG
13.4
13.4
13.40 13.45 13.25 227,800 0 400 0.0
GEL
31.9
31.9
33.20 33.20 31.85 2,520,700 95,700 0 3.1
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.6
30.6
31.35 31.35 30.50 10,696,900 12,200 1,917,500 -58.9
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.5
26.5
26.50 26.50 26.30 3,300 0 0 0
GIC
12.4
12.4
12.78 12.78 11.53 17,300 0 0 0
GIL
11.8
11.8
11.85 11.85 11.70 79,200 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.6
22.6
22.63 22.63 22.63 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.6
4.6
4.40 4.80 4.40 21,200 0 0 0
GMD
51.7
51.7
52.60 52.67 51.53 930,700 129,900 405,200 -21.5
GMH
7.5
7.5
7.49 7.50 7.49 3,800 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
27
27
27 27 27 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 33,800 0 0 0
GSM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
GSP
10
10
10.23 10.23 10 23,100 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.2
9.2
9.15 9.15 9.15 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.6
35.6
35.60 36.20 35.45 2,554,000 134,000 233,100 -3.6
GVT
72.3
72.3
72.28 72.28 72.28 100 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10.2
10.2
10.20 10.20 10.20 200 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 100 0 0 0
HAF
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HAG
15.3
15.3
15.40 15.40 15.25 1,645,000 900 57,200 -0.9
HAH
52.2
52.2
53.32 53.32 52.16 389,900 50,800 95,700 -2.5
HAM
40
40
40 40 40 0 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 200 0 0 0
HAP
6.7
6.7
6.50 6.70 6.50 7,700 0 0 0
HAR
3.3
3.3
3.33 3.36 3.32 26,300 0 400 0.0
HAS
8.0
8.0
8.01 8.01 8.01 5,400 0 5,400 0.0
HAT
25.9
25.9
25.88 25.88 25.88 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.76 9.81 9.76 67,700 0 0 0
HBC
5
5
5 5 4.90 335,800 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 0 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HC1
10.0
10.0
10.05 10.05 10.05 3,000 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 0 0 0 0
HCD
7.0
7.0
7.01 7.02 6.90 26,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.5
24.5
23.88 24.83 23.62 6,733,800 314,900 401,500 -2.3
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
8.6
8.6
8.70 8.70 8.60 10,000 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDB
20.1
20.1
20.24 20.32 20.08 6,607,400 157,400 1,957,100 -45.3
HDC
16.0
16.0
16.26 16.35 16 2,644,400 213,900 165,200 0.9
HDG
21.1
21.1
21.60 21.60 21.10 1,813,000 51,400 169,500 -2.5
HDM
34.0
34.0
34.00 34.00 34.00 1,100 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
HEJ
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEP
14
14
14 14 14 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
139.1
139.1
138.84 139.61 138.84 1,000 100 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
72.6
72.6
72.60 72.60 72.60 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 31,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.05 13.38 12.77 1,231,000 51,100 103,000 -0.7
HHS
11.7
11.7
12 12 11.65 940,600 0 1,100 0.0
HHV
11.0
11.0
11.14 11.14 10.95 2,242,500 12,600 429,000 -4.8
HID
4.3
4.3
4.29 4.37 4.23 205,900 0 4,000 0.0
HII
5.9
5.9
5.91 5.97 5.86 90,000 1,500 0 0.0
HIO
8
8
7.90 8 7.90 3,100 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
27.1
27.1
29 29 27.10 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
16.3
16.3
16.83 16.83 15.29 4,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 100 0 0 0
HLC
11.0
11.0
11.00 11.18 10.91 13,100 0 100 0.0
HLD
15.2
15.2
15.13 16.19 14.45 11,500 0 100 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
10.8
10.8
10.70 10.80 10.70 900 0 0 0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.2
16.2
16.20 16.20 16.20 800 0 0 0
HMR
9.5
9.5
9 9.50 9 12,500 0 0 0
HMS
32.5
32.5
33 33 32.50 13,000 0 0 0
HNA
22.9
22.9
22 22.90 22 600 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.0
10.0
9.96 9.96 9.96 2,000 0 0 0
HNF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HNG
7.1
7.1
7.10 7.20 7 507,700 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.30 327,500 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
4
4 4 4 400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.2
34.2
34 34.15 34 46,500 0 11,000 -0.4
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.1
16.1
16.20 16.30 16.10 4,600 0 0 0
HPG
23.7
23.7
24.05 24.15 23.65 18,040,500 3,643,200 5,088,400 -33.8
HPH
14.6
14.6
13.10 14.60 13.10 1,400 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 0 0 0 0
HPT
27.5
27.5
27.99 28.09 27.50 2,100 0 0 0
HPW
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPX
4.3
4.3
4.31 4.35 4.29 343,600 0 36,900 -0.2
HQC
2.7
2.7
2.67 2.69 2.64 2,031,000 18,000 238,900 -0.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
41.8
41.8
39.20 41.75 39.20 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12.05 12.15 12 2,135,500 147,700 186,400 -0.5
HSL
7.4
7.4
7.70 7.70 7.35 342,300 0 5,400 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 8,500 0 0 0
HT1
13.3
13.3
13.53 13.58 13.29 147,700 500 600 0.0
HTC
38.3
38.3
38.32 38.32 38.32 0 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 2,200 0 0 0
HTG
33.7
33.7
33.75 33.91 33.38 5,900 0 0 0
HTI
20.7
20.7
20.60 20.70 20.60 17,800 0 0 0
HTL
19.4
19.4
19.42 19.42 19.42 0 0 0 0
HTM
9.2
9.2
9 9.20 9 700 0 0 0
HTN
4.8
4.8
4.75 4.78 4.73 50,700 200 1,300 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 0 0 0 0
HU6
3.9
3.9
4 4 3.90 700 0 0 0
HUB
11.5
11.5
11.48 11.48 11.43 4,600 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HUT
15.6
15.6
15.50 15.60 15.40 879,100 40,500 7,300 0.5
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.3
10.3
10.20 10.30 10.15 144,800 0 100 0.0
HVN
22.9
22.9
23 24 22.90 2,274,200 702,700 801,400 -1.6
HVT
25.0
25.0
24.90 25.28 24.90 6,000 0 0 0
HVX
2.5
2.5
2.60 2.60 2.50 5,800 0 0 0
HWS
14.2
14.2
14.17 14.17 14.17 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 100 0 0 0
ICG
15.4
15.4
15.40 15.40 15.30 3,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.0
27.0
27.22 27.22 27.03 2,000 0 0 0
ICT
16.6
16.6
16.49 16.59 16.40 6,900 0 0 0
IDC
37.8
37.8
38.31 38.31 37.52 1,219,400 26,000 232,000 -8.9
IDI
5.8
5.8
5.83 5.83 5.72 208,700 21,500 6,000 0.1
IDJ
4.5
4.5
4.80 4.80 4.50 1,472,600 0 0 0
IDP
287.0
287.0
287.00 287.00 287.00 300 0 300 -0.1
IDV
22
22
21.90 22 21.80 6,600 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 100 0 0 0
IJC
9.1
9.1
9.16 9.18 9.12 459,900 12,000 18,600 -0.1
ILA
6.8
6.8
6.80 6.80 6.80 2,200 0 0 0
ILB
20.5
20.5
20.56 20.56 20.19 12,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
23.8
23.8
24 24.50 23.70 10,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
44.9
44.9
45.23 45.23 44.84 8,900 0 4,600 -0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.7
36.7
37.60 37.60 36.70 200 0 0 0
IPA
13.4
13.4
13.39 13.57 13.22 12,800 1,000 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.0
24.0
23.98 23.98 23.98 100 0 0 0
IST
34.4
34.4
34.42 34.42 34.42 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
11.00 11.05 10.78 81,600 0 0 0
ITD
13.4
13.4
12.80 13.43 12.80 13,400 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 47,700 0 0 0
ITS
4
4
3.90 4 3.90 11,500 0 0 0
IVS
6.9
6.9
6.76 7.06 6.66 61,600 17,800 400 0.1
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.8
3.8
3.77 3.80 3.72 76,200 3,400 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.5
30.5
31.10 31.15 30.45 2,147,800 49,300 972,400 -28.2
KCB
10.4
10.4
10.63 10.63 10.35 4,400 0 0 0
KDC
50.3
50.3
50.60 50.60 49.95 718,900 4,800 4,200 0.0
KDH
20.9
20.9
21.27 21.32 20.91 4,388,900 112,800 925,800 -18.8
KDM
20.3
20.3
19.20 20.70 19.10 2,500 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 3,400 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.03 5.04 4.97 3,675,800 0 241,400 -1.2
KHP
9.4
9.4
9.41 9.41 9.32 20,200 0 0 0
KHS
12.6
12.6
12.50 12.60 12.50 300 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 200 0 0 0
KHX
19.3
19.3
19.30 19.30 19.30 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
KLB
11.3
11.3
11.43 11.51 11.31 237,300 12,600 10,200 0.0
KMR
2.6
2.6
2.64 2.64 2.60 2,500 0 1,600 0.0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.2
37.2
36 37.40 36 339,300 27,800 16,200 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.2
15.2
15.15 15.20 15.05 405,500 12,400 7,100 0.1
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
80.7
80.7
79.90 81.40 79 152,900 1,100 0 0.1
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
156.1
156.1
152.60 156.40 152.60 21,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KTS
20.7
20.7
22.50 22.90 19.40 800 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 66,300 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.8
4.8
4.22 4.85 4.22 1,900 0 400 0.0
L14
22.1
22.1
22.50 22.50 21.90 38,600 0 0 0
L18
17.6
17.6
17.80 17.80 17.50 24,800 0 0 0
L35
1.4
1.4
1.40 1.40 1.40 100 0 0 0
L40
29.6
29.6
29.80 30 28.50 140,600 0 0 0
L43
2.4
2.4
2.50 2.50 2.40 400 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.2
17.2
17.30 17.35 17.20 12,600 0 0 0
LAI
9.2
9.2
9.17 9.17 9.17 11,800 0 0 0
LAS
13.2
13.2
13.31 13.40 13.13 123,400 0 0 0
LAW
27.4
27.4
27.40 27.40 27.40 900 0 0 0
LBE
17.2
17.2
17.52 17.58 17.10 46,800 6,200 0 0.2
LBM
28
28
28.40 28.40 27.50 12,400 5,100 100 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.63 8.64 8.56 1,120,100 33,200 58,900 -0.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.38 3.61 3.35 1,112,700 44,300 0 0.2
LDP
8.3
8.3
8.50 8.80 8.30 106,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.21 5.21 5.01 75,400 0 0 0
LHC
46.5
46.5
46.65 46.65 45.75 10,800 2,200 0 0.2
LHG
26.2
26.2
26.18 26.27 25.99 18,900 0 1,000 0.0
LIC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LIG
3.9
3.9
3.80 3.90 3.80 26,200 0 0 0
LIX
28.4
28.4
28.35 28.55 28.10 7,100 0 1,600 0.0
LKW
32.4
32.4
32.53 32.53 32.44 1,100 0 0 0
LLM
21.4
21.4
20.60 21.40 20.50 3,000 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.9
5.9
5.40 5.90 5.10 2,700 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
47.1
47.1
46.70 47.50 45.45 1,301,700 59,900 337,600 -12.8
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 2,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
33.20 33.40 32.50 15,600 0 0 0
LSS
8.2
8.2
8.15 8.17 8.10 47,500 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.3
21.3
21.20 22 21.10 8,700 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
11.7
11.7
11.80 12.40 11.70 400 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.2
20.2
20.18 20.26 20.14 6,966,700 2,110,000 1,192,800 23.1
MBG
2.7
2.7
2.80 2.80 2.70 277,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.39 19.95 19.39 4,582,500 67,300 497,200 -8.9
MBT
8.5
8.5
8.50 8.50 8.50 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 23,600 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 20,400 0 0 0
MCH
128.1
128.1
127.51 128.10 127.21 105,900 1,100 13,500 -1.6
MCM
27.5
27.5
27.50 27.60 27.25 11,400 0 100 0.0
MCO
5.5
5.5
5.90 6 5.50 27,800 300 100 0.0
MCP
27.7
27.7
28.05 28.05 27.70 25,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.67 8.67 8.67 100 0 0 0
MDF
4.7
4.7
4.90 4.90 4.70 600 0 0 0
MDG
37.0
37.0
37 37 35.50 10,000 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.2
7.2
7.16 7.16 7.16 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.9
33.9
33.90 34 33.50 6,300 0 0 0
MGC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MH3
28.9
28.9
28.90 28.90 28.90 100 0 0 0
MHC
8.9
8.9
9 9.07 8.88 10,400 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.9
16.9
17.00 17.00 16.77 64,900 23,300 3,000 0.4
MKP
26.2
26.2
26.20 26.20 26.20 1,300 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MML
30
30
30.30 30.40 29.90 34,100 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.80 15.90 15.70 17,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.7
19.7
19.70 19.70 19.70 4,100 0 0 0
MRF
25
25
25 25 25 2,300 0 0 0
MSB
13.1
13.1
12.96 13.25 12.96 11,982,500 566,100 2,095,700 -23.9
MSH
34.6
34.6
34.50 34.55 34.15 94,900 50,000 30,100 0.7
MSN
72.1
72.1
72.50 73.20 72.10 2,955,300 1,106,500 877,000 17.0
MSR
39.9
39.9
39.47 40.64 39.47 1,234,900 0 0 0
MST
9.1
9.1
9 9.10 8.90 893,400 0 45,200 -0.4
MTA
12.3
12.3
12.27 12.37 12.08 3,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MTP
13
13
13 13 13 500 0 0 0
MTS
9
9
8.90 9 8.90 19,600 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 0 0 0 0
MVC
12.9
12.9
12.95 12.95 12.95 200 0 0 0
MVN
60.2
60.2
58 60.20 57.50 3,900 0 0 0
MWG
76.5
76.5
76.38 76.76 75.79 3,234,500 578,700 372,100 16.3
MZG
11.7
11.7
11.82 11.82 11.55 384,100 0 0 0
NAB
12.4
12.4
12.30 12.45 12.30 1,585,000 118,800 16,800 1.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.40 50.70 49.95 399,500 13,300 38,700 -1.3
NAG
7.4
7.4
7.37 7.37 7.28 47,600 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 900 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.3
13.3
13.96 13.96 13.30 1,000 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.3
17.3
17.10 17.30 17 33,800 0 0 0
NBC
8.0
8.0
8.05 8.14 8.05 16,300 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 1,300 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.4
12.4
12.40 12.80 12.40 700 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.5
84.5
84.07 84.71 84.07 10,800 700 3,700 -0.3
ND2
32.2
32.2
31.34 32.24 31.34 300 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
10.0
10.0
9.78 9.97 9.69 151,900 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.80 4.80 4.70 1,100 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 100 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 2,400 0 0 0
NET
60.6
60.6
60.85 60.85 59.59 800 0 0 0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.6
10.6
10.59 10.68 10.59 62,900 900 0 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
141
141
140 153.20 140 6,000 0 0 0
NHH
10.3
10.3
10.35 10.40 10.10 67,800 0 0 0
NHT
11.2
11.2
10.90 11.30 10.90 7,900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.5
12.5
12.55 12.60 12.45 923,400 0 92,900 -1.2
NLG
27.1
27.1
27.90 27.90 27.05 2,322,900 100,000 214,300 -3.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.0
43.0
42.55 42.99 42.45 43,600 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 100 0 0 0
NO1
5.0
5.0
5.03 5.07 4.95 9,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 185,800 0 3,700 0.0
NSC
71.3
71.3
71.28 71.28 71.28 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.60 54,700 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.5
11.5
11.47 11.47 11.47 0 0 0 0
NT2
23.0
23.0
22.90 23.25 22.80 664,700 0 0 0
NTC
137.9
137.9
138.40 138.40 137.50 11,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 2,100 500 0 0.0
NTL
15.6
15.6
15.70 15.75 15.50 84,400 0 0 0
NTP
50.8
50.8
50.30 51.70 50 252,600 152,100 4,900 7.5
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
12.6
12.6
12.90 13 12.40 485,500 10,000 9,900 0.0
NVL
13.2
13.2
13.30 13.40 12.91 14,203,000 0 0 0
NVP
51
51
51 51 51 100 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
OCB
10.9
10.9
10.78 10.96 10.70 3,581,200 0 0 0
OCH
7.4
7.4
7.50 7.50 7.20 19,900 0 0 0
ODE
46.4
46.4
46.20 46.40 46.10 13,400 0 0 0
OGC
2.9
2.9
2.92 2.93 2.89 185,700 0 0 0
OIL
13.6
13.6
13.55 13.75 13.36 1,466,700 0 0 0
ONE
10.9
10.9
10.90 10.90 10.90 2,400 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 500 0 0 0
ORS
13.1
13.1
13.30 13.30 13.05 2,819,600 0 0 0
PAC
19.7
19.7
19.80 19.95 19.60 232,600 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
23.1
23.1
23.20 23.30 23.05 226,100 0 0 0
PAP
27
27
27 27 27 1,200 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 39,500 0 0 0
PAT
60.2
60.2
60.20 60.20 60.20 0 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 4,800 0 0 0
PBP
10.9
10.9
10.60 10.97 10.51 700 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.3
21.3
20 21.25 20 13,807,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
35
35
36 36 35 500 0 0 0
PCE
17.5
17.5
17.47 17.47 17.47 0 0 0 0
PCF
3
3
3 3 3 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.4
18.4
18.88 18.88 18.22 109,800 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
10 10.20 10 800 0 0 0
PDB
18.5
18.5
18.61 18.61 17.86 1,800 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 500 0 0 0
PDN
97.8
97.8
97.52 99.67 97.52 1,000 0 0 0
PDR
15.1
15.1
15.15 15.20 14.95 5,543,700 0 0 0
PDV
9.1
9.1
9.10 9.10 9.10 21,900 0 0 0
PEG
3.9
3.9
3.70 3.90 3.70 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
49.5
49.5
49.50 49.50 49.50 0 0 0 0
PET
52.2
52.2
53.52 55.14 51.43 722,000 0 0 0
PFL
2.1
2.1
2.10 2.10 2 37,600 0 0 0
PGB
10.7
10.7
10.80 10.90 10.70 25,300 0 0 0
PGC
12.6
12.6
12.74 12.74 12.55 112,500 0 0 0
PGD
21.9
21.9
21.56 21.89 21.51 1,000 0 0 0
PGI
18.4
18.4
18.40 18.40 18.40 1,000 0 0 0
PGN
7.2
7.2
7 7.20 7 900 0 0 0
PGS
50.9
50.9
45.90 50.90 45.90 200 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.0
21.0
21.43 21.43 20.59 3,000 0 0 0
PHC
4.2
4.2
4.22 4.22 4.07 1,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
56
56
56 56 56 0 0 0 0
PHP
36.7
36.7
37.82 37.92 36.65 125,700 0 0 0
PHR
35.3
35.3
35.27 35.76 35.11 352,400 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.9
13.9
13.94 14.77 13.94 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
10.00 10.00 10.00 400 0 0 0
PIT
6.6
6.6
7 7 6.64 9,100 0 0 0
PIV
6.7
6.7
6.70 6.80 6.60 103,100 0 0 0
PJC
30
30
30 30 30 100 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PJT
8.9
8.9
8.89 8.89 8.89 100 0 0 0
PLA
5.9
5.9
5.10 5.90 5.10 1,400 0 0 0
PLC
21.4
21.4
21.20 21.60 21.10 167,900 18,300 0 0.4
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
4.2
4.2
4.11 4.19 4.11 4,300 0 0 0
PLX
37.7
37.7
37.36 37.89 37.27 1,549,000 0 0 0
PMB
10.1
10.1
10.08 10.08 10.08 0 0 0 0
PMC
131.9
131.9
131.92 131.92 131.92 0 0 0 0
PMG
6.1
6.1
6.11 6.11 6.11 100 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 100 0 0 0
PMP
12.2
12.2
12.17 12.17 12.17 0 0 0 0
PMS
35
35
35 35 35 100 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
68
68
67.50 68 66.90 799,900 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POS
14.5
14.5
14.90 14.90 14.50 4,900 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 5,500 0 0 0
POV
7
7
7 7 7 200 0 0 0
POW
14.2
14.2
14.15 14.35 14.10 8,125,800 0 0 0
PPC
9.7
9.7
9.71 9.71 9.65 52,800 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.3
25.3
25.24 25.43 25.24 3,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 223,600 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.3
27.3
27.46 27.56 27.16 13,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
9.9
9.9
7.70 9.90 7.70 1,100 0 0 0
PSB
5.4
5.4
5.30 5.40 5.20 19,800 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.2
13.2
13.08 13.31 13 19,500 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 1,100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.3
9.3
9.30 9.40 9.20 127,000 0 0 0
PSL
8.7
8.7
8.80 8.80 8.70 300 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
7.4
7.4
7.32 7.41 7.32 2,200 0 0 0
PTB
35.3
35.3
35.50 35.75 35.26 67,100 0 0 0
PTC
6.6
6.6
6.55 6.55 6.55 0 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
26 26 26 0 0 0 0
PTL
2.6
2.6
2.58 2.62 2.52 6,700 0 0 0
PTM
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 1,700 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 1,100 0 0 0
PTT
8.8
8.8
8 8.80 8 500 0 0 0
PTV
5.6
5.6
5.50 5.60 5.50 12,300 0 0 0
PTX
18.5
18.5
21.50 22.20 18.50 700 0 0 0
PV2
2
2
2 2.10 1.90 28,100 0 0 0
PVB
25.4
25.4
24.60 27 24.60 114,200 500 0 0.0
PVC
14
14
13.60 14.10 13.60 682,800 0 0 0
PVD
18.6
18.6
18.12 18.78 18.12 4,924,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6
6
6 6.10 6 64,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.2
68.2
67.91 68.52 67.82 22,700 0 2,300 -0.2
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.3
19.3
19.30 19.30 19.30 100 0 0 0
PVO
6.1
6.1
6.10 6.10 6 22,700 0 0 0
PVP
16.2
16.2
16.23 16.27 16.04 224,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.5
32.5
31.67 32.58 31.25 4,201,900 894,800 35,200 33.1
PVT
20.0
20.0
19.75 20 19.50 1,931,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
6
6
6.30 6.30 6 400 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.7
12.7
12.70 12.80 12.70 12,900 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
19.9
19.9
26.81 26.81 19.87 1,500 0 0 0
QCG
13.1
13.1
13 13.40 12.85 197,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
30.0
30.0
30.25 30.25 30.01 2,800 0 0 0
QNS
47.9
47.9
47.26 47.95 47.07 117,200 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
34.7
34.7
34.70 34.70 34.70 200 0 0 0
QSP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
32.1
32.1
32.05 32.05 32.05 0 0 0 0
QTP
11.8
11.8
11.90 11.90 11.70 867,700 0 0 0
RAL
81.4
81.4
81.39 81.97 81.39 2,100 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 2,000 0 0 0
REE
50.5
50.5
50.70 50.90 50.50 266,600 0 0 0
RGG
40
40
40 40 40 100 0 0 0
RIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 0 0 0 0
RYG
8.7
8.7
8.55 8.69 8.28 17,000 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
9 9 8.80 40,200 0 0 0
SAB
45.1
45.1
45.47 45.56 45.10 563,100 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
SAF
54
54
55.90 55.90 54 8,400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
6.08 6.13 6 123,700 0 0 0
SAS
34.0
34.0
34.39 34.48 33.85 15,300 0 0 0
SAV
13.7
13.7
13.65 13.65 13.65 0 0 0 0
SB1
6.7
6.7
6.80 6.80 6.71 2,000 0 0 0
SBA
27
27
27 27 27 0 0 0 0
SBB
20.8
20.8
20.49 20.99 20.10 163,100 0 0 0
SBD
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBG
12.5
12.5
12.21 12.63 12.13 414,500 0 0 0
SBH
39.4
39.4
39.40 39.40 39.40 200 0 0 0
SBL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.7
4.7
4.70 4.70 4.60 287,000 0 0 0
SBT
21.3
21.3
21.50 21.70 21.10 742,600 0 0 0
SBV
6.3
6.3
6.38 6.38 6.01 1,400 0 0 0
SC5
16
16
15.20 16.10 15.20 4,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
65.5
65.5
65.20 65.50 65.20 18,500 0 0 0
SCI
11.6
11.6
11.70 11.70 11.20 11,900 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
17.7
17.7
17.90 17.90 17.70 12,500 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.28 5.32 5.20 1,346,500 0 0 0
SCS
47.6
47.6
47.91 48.28 47.53 105,000 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.9
8.9
8.70 8.90 8.70 3,100 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.6
6.6
6.44 6.62 6.44 700 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
10.6
10.6
10.30 11 10.30 5,400 0 0 0
SDA
2.4
2.4
2.60 2.60 2.30 275,700 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 200 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.8
44.8
44.78 44.78 44.78 100 0 0 0
SEB
39.3
39.3
39.28 39.28 39.28 1,000 0 1,000 0.0
SED
15.9
15.9
15.90 15.90 15.81 3,200 0 0 0
SEP
18
18
18 18 18 100 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 400 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
16.8
16.8
20.20 20.20 16.80 200 0 0 0
SGB
12
12
11.90 12 11.50 3,100 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.8
25.8
25.84 25.84 25.84 100 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
53.7
53.7
53.30 54 53.30 4,000 0 0 0
SGP
23.3
23.3
23 23.50 22.90 31,800 0 0 0
SGR
11.1
11.1
11.17 11.17 10.88 138,500 0 0 0
SGS
12.4
12.4
12.47 12.66 12.38 7,100 0 0 0
SGT
14.8
14.8
14.50 14.80 14.50 3,500 0 0 0
SHA
4.1
4.1
4.05 4.05 4.05 0 0 0 0
SHB
13.9
13.9
14.05 14.10 13.90 46,859,900 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
5.9
5.9
5.80 5.90 5.80 1,200 100 0 0.0
SHI
14.1
14.1
14 14.10 14 198,100 0 0 0
SHN
3.8
3.8
3.70 3.80 3.60 37,700 0 0 0
SHP
32.7
32.7
32.70 32.70 32.70 2,700 0 0 0
SHS
18.3
18.3
18.53 18.63 18.25 8,930,300 11,300 333,400 -6.2
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
51.2
51.2
51.50 52 50.90 202,800 0 0 0
SIV
39
39
39 39 39 1,500 0 0 0
SJ1
12.9
12.9
11.80 12.90 11.80 4,200 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 24,400 0 0 0
SJE
13.1
13.1
13 13.20 13 53,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
28.1
28.1
29.90 29.90 27.90 1,600 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
49.3
49.3
49 49.25 48.95 7,200 0 0 0
SKG
8.7
8.7
8.68 8.80 8.68 26,700 0 0 0
SKH
23
23
23 23 23 100 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 1,300 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.8
149.8
149.80 151 149.80 3,500 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.5
38.5
38.55 38.55 38.50 1,000 0 0 0
SMC
10.8
10.8
10.90 10.90 10.55 330,500 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SMT
9.7
9.7
9.70 9.70 9.70 7,000 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.8
26.8
26.43 26.80 26.43 300 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.2
8.2
8.16 8.16 8.16 0 0 0 0
SPV
33
33
33 33 33 0 0 0 0
SRA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 8,800 0 0 0
SRC
41
41
41 41 41 600 0 0 0
SRF
7.4
7.4
7.51 7.79 7.33 103,400 0 0 0
SSB
14.9
14.9
14.90 14.90 14.65 2,491,200 0 0 0
SSC
29.9
29.9
29.85 29.85 29.85 0 0 0 0
SSG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
22.0
22.0
22.14 22.38 21.98 12,751,400 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.1
3.1
3.10 3.16 3.09 18,400 0 0 0
STB
70.9
70.9
72.50 72.50 70.90 3,321,200 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STD
5.8
5.8
5.90 5.90 5.80 1,600 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
20.6
20.6
20.50 20.70 20.50 161,500 0 0 0
STK
10
10
10 10.09 9.95 38,900 0 0 0
STP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
STS
116.7
116.7
116.70 116.70 116.70 100 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.69 17.69 17.45 6,000 0 0 0
SVD
4.4
4.4
4.62 4.62 4.41 28,200 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
3 3.20 2.80 667,300 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 0 0 0 0
SWC
24.1
24.1
24.10 24.10 24.10 2,200 0 0 0
SZB
38.6
38.6
38.47 38.74 38.47 10,800 0 0 0
SZC
22.1
22.1
22.62 22.62 22.10 486,700 0 0 0
SZE
7.1
7.1
7.13 7.23 7.13 7,900 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.4
27.4
27.25 27.39 27.22 15,800 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.08 10.08 9.91 4,400 0 0 0
TAB
33.2
33.2
33 33.20 33 62,600 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27.2
27.2
27.80 27.80 27.05 79,300 0 0 0
TAR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.5
32.5
32 32.50 32 1,900 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.2
31.2
31.45 31.50 31.15 8,917,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.7
13.7
13.95 14 13.64 4,918,800 0 0 0
TCI
10.8
10.8
10.70 11.20 10.30 357,900 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
30.20 30.40 30.20 5,300 0 0 0
TCM
20.2
20.2
20.20 20.30 20.05 1,213,900 0 0 0
TCO
11.8
11.8
11.80 11.95 11.40 39,200 0 0 0
TCR
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TCT
19.1
19.1
19.10 19.15 19.10 6,400 0 0 0
TCW
29.9
29.9
29.99 29.99 29.89 11,200 0 0 0
TCX
42.1
42.1
42.65 43.50 42.05 1,576,700 0 0 0
TD6
7
7
7.10 7.10 6.90 15,100 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TDC
9.6
9.6
9.69 9.69 9.60 37,500 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.43 2.45 2.40 78,900 0 0 0
TDH
3.8
3.8
3.83 3.83 3.76 45,200 0 0 0
TDM
56.4
56.4
56.17 56.37 56.17 6,200 0 0 0
TDP
26.4
26.4
26.36 26.36 25.91 166,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 900 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 35,000 0 0 0
TDW
47.1
47.1
47.08 47.08 47.08 100 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 100 0 0 0
TEG
6.1
6.1
6.10 6.11 6.10 10,000 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
44.6
44.6
44.60 44.60 44.60 18,600 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 400 0 0 0
TH1
5.7
5.7
5.50 5.70 5.50 2,000 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 1,700 0 0 0
THD
212.5
212.5
219 220 199.90 27,300 2,100 200 0.4
THG
36.8
36.8
36.95 36.95 36.50 9,300 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.90 8 7.90 3,900 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.0
16.0
15.97 15.97 15.97 500 0 0 0
TID
19.0
19.0
19.46 19.46 18.99 600 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.6
6.6
6.70 6.80 6.50 777,200 0 32,900 -0.2
TIN
127.3
127.3
127 128.90 123 3,000 0 0 0
TIP
16.9
16.9
16.81 16.95 16.81 21,600 0 0 0
TIS
4.7
4.7
4.80 4.80 4.70 3,600 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.9
9.9
10.20 10.20 9.20 5,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.15 12.15 12.15 1,800 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.6
8.6
8.55 8.56 8.51 136,600 0 0 0
TLG
47.4
47.4
47.61 48.00 47.12 38,000 0 0 0
TLH
4.5
4.5
4.51 4.51 4.43 104,500 0 0 0
TLP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TMB
51.5
51.5
52 52 51 12,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
61
61
61 61 61 0 0 0 0
TMP
46.0
46.0
46.00 46.00 46.00 0 0 0 0
TMS
36.0
36.0
35.55 35.97 35.55 4,100 0 0 0
TMT
11.8
11.8
11.80 11.80 11.80 41,500 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 0 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.1
30.1
30.14 30.14 30.14 200 0 0 0
TNG
18.3
18.3
18.61 18.61 18.32 605,300 300 257,600 -5.0
TNH
9.1
9.1
9.20 9.28 8.81 239,700 0 0 0
TNI
4.8
4.8
4.77 4.77 4.70 12,000 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.7
11.7
11.45 11.85 11.30 21,000 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.9
171.9
172.85 172.85 170.36 4,500 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 2,500 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
13.6
13.6
13.81 13.89 13.56 18,062,000 0 0 0
TPC
6.4
6.4
7.31 7.31 6.40 625,700 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 10,700 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.0
38.0
37.88 38.22 37.49 3,800 0 0 0
TRC
18.5
18.5
18.69 18.69 18.48 7,900 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.7
12.7
12.90 12.90 12.20 8,400 0 0 0
TS3
5.3
5.3
5.20 5.30 5.20 97,400 0 0 0
TSA
16.3
16.3
15.20 16.25 15.20 406,900 0 0 0
TSB
21
21
20.20 21 20.20 5,900 0 0 0
TSC
2.4
2.4
2.34 2.36 2.34 223,200 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 600 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.2
19.2
26.00 26.00 19.22 3,200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
8.9
8.9
8.80 9 8.80 17,200 0 0 0
TTA
10.5
10.5
10.60 10.60 10.45 217,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
67.2
67.2
67.19 67.19 58.49 4,200 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.25 2.26 2.23 253,800 0 0 0
TTG
12.8
12.8
13.70 13.70 12.80 900 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 124,100 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TTN
14.0
14.0
13.99 14.18 13.99 39,700 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.2
32.2
32.20 32.20 32.20 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.7
17.7
17.74 17.74 17.74 400 0 0 0
TV1
21.3
21.3
20.68 21.51 20.58 117,500 0 0 0
TV2
29.7
29.7
29.15 30.90 29.05 419,800 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 700 0 0 0
TV4
12.7
12.7
12.70 12.80 12.60 14,400 0 3,000 0.0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.6
7.6
7.58 7.58 7.23 8,300 0 0 0
TVC
9.7
9.7
9.60 9.70 9.50 125,200 0 0 0
TVD
9.2
9.2
9.20 9.30 9.20 18,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.8
10.8
10.64 10.93 10.44 348,000 0 0 0
TVS
12.4
12.4
12.34 12.99 12.29 56,400 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 200 0 0 0
TYA
17
17
17.30 17.30 16.90 3,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.80 2.90 2.70 5,100 0 0 0
UDJ
6.7
6.7
6.60 6.69 6.60 200 0 0 0
UDL
26.6
26.6
25.69 26.58 25.69 700 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
63
63
62.20 63 62.20 1,000 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
7.30 7.30 7.30 3,100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.9
5.9
5 5.90 5 800 0 0 0
UPS
26
26
26 26 26 100 0 0 0
USC
10.1
10.1
10.38 10.38 10.08 7,000 0 0 0
USD
17.1
17.1
17.10 17.10 17.10 500 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
5.7
5.7
5.70 5.70 5.70 5,800 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.1
11.1
11.20 11.20 11.05 707,100 0 0 0
VAF
24.7
24.7
19.48 24.70 19.48 300 0 0 0
VAV
32.0
32.0
31.96 31.96 31.96 300 0 0 0
VBB
13.4
13.4
12.82 13.55 12.82 147,200 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.1
5.1
5.20 5.30 5.10 800 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.4
4.4
4.40 4.50 4.40 24,900 0 0 0
VC3
24.7
24.7
24.74 24.93 24.56 1,019,400 32,700 16,900 0.4
VC6
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VC7
8.2
8.2
8.50 8.50 8.20 192,000 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 2,400 0 0 0
VCA
6.3
6.3
6.22 6.25 6.22 1,000 0 0 0
VCB
61.1
61.1
61.79 61.88 61.09 4,650,700 0 0 0
VCC
8.4
8.4
8.37 8.37 8.37 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 500 0 0 0
VCG
17.7
17.7
17.77 17.90 17.64 1,719,600 0 0 0
VCI
24.5
24.5
24.70 25.05 24.50 6,398,600 0 0 0
VCK
33.6
33.6
34.10 34.30 33.55 4,224,800 0 0 0
VCM
8
8
8 8 8 100 0 0 0
VCP
23.5
23.5
23.80 23.80 23.50 39,800 0 0 0
VCR
33
33
33 33 33 100 0 0 0
VCS
36.8
36.8
36.97 36.97 36.59 61,400 0 28,500 -1.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.8
10.8
10.80 10.80 10.80 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
14.5
14.5
15.05 15.05 14.45 982,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3 2.90 9,300 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VEA
35.4
35.4
35.30 35.60 35.30 358,400 0 0 0
VEC
24.1
24.1
22.10 24.20 22.10 1,200 0 0 0
VEF
87.5
87.5
90.20 90.50 87.10 10,300 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 200 0 0 0
VET
14.5
14.5
14.80 14.80 14.50 400 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.6
46.6
46.60 46.60 46.60 700 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.5
10.5
10.70 10.80 10.50 564,400 0 4,700 -0.1
VGC
41.2
41.2
41.39 41.48 40.45 351,300 0 0 0
VGG
39
39
39.50 39.50 38.90 4,600 0 0 0
VGI
87.4
87.4
88.40 88.69 87.25 186,800 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VGP
27
27
27.10 27.10 26.70 20,900 0 0 0
VGR
82.2
82.2
92.95 97.84 80.32 45,700 0 0 0
VGS
22
22
22.40 22.50 21.90 190,400 0 25,400 -0.6
VGT
11.0
11.0
11.02 11.12 11.02 199,500 0 0 0
VGV
43.3
43.3
43.30 43.30 43.30 6,000 0 0 0
VHC
57.9
57.9
58.60 58.60 57.60 111,400 0 0 0
VHD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 39,700 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 85,800 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 3,000 0 0 0
VHM
69.5
69.5
69.53 69.53 69.53 2,390,500 0 0 0
VIB
14.8
14.8
15.02 15.07 14.79 8,557,800 0 0 0
VIC
205.4
205.4
196 205.40 195.10 6,434,200 0 0 0
VID
4.9
4.9
4.87 4.87 4.87 200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
16.3
16.3
16.18 16.28 16.18 7,900 0 0 0
VIG
4.5
4.5
4.60 4.60 4.50 50,700 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.7
10.7
10.68 10.72 10.63 109,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
21.74 23.54 21.65 69,300 200 0 0.0
VIW
30.2
30.2
29.60 31.60 28.90 349,600 0 0 0
VIX
16.9
16.9
16.95 17.24 16.86 31,325,000 0 0 0
VJC
138.4
138.4
142.80 142.80 138.40 1,144,100 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
46.6
46.6
46.55 47.03 46.55 6,600 0 0 0
VLC
12.9
12.9
12.80 12.90 12.80 7,200 0 0 0
VLG
7.5
7.5
7.45 7.45 7.45 2,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.3
15.3
15.20 15.60 14.60 6,400 0 0 0
VLW
44.1
44.1
44.11 44.11 44.11 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 1,100 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.0
15.0
14.59 14.98 14.59 4,800 0 0 0
VNB
14.3
14.3
14.10 14.70 14.10 15,600 0 0 0
VNC
35.6
35.6
35.50 35.60 35.50 400 0 0 0
VND
17.9
17.9
18.05 18.35 17.85 13,246,900 0 0 0
VNE
2.9
2.9
2.97 2.97 2.90 472,400 0 0 0
VNF
13.5
13.5
13.72 13.72 13.54 400 0 0 0
VNG
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.6
18.6
18.65 18.65 18.35 5,900 0 0 0
VNM
57.3
57.3
57.61 57.81 57.22 2,482,800 0 0 0
VNP
18.1
18.1
18.19 18.29 17.71 10,600 0 0 0
VNR
18.1
18.1
18.10 18.10 17.92 10,400 0 0 0
VNS
8.0
8.0
7.96 8.01 7.96 400 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
368
368
365 385 365 4,000 0 0 0
VOS
11.7
11.7
11.93 11.93 11.61 501,700 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
25.7
25.7
25.83 25.88 25.58 10,095,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.0
22.0
22.15 22.50 21.95 1,000 0 0 0
VPG
2.9
2.9
2.92 2.94 2.89 399,500 0 0 0
VPH
3.7
3.7
3.69 3.69 3.50 16,600 0 0 0
VPI
54.5
54.5
55 55.45 54.36 1,133,200 0 0 0
VPL
91
91
89.70 92.70 88.20 718,200 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 1,700 0 0 0
VPS
8.0
8.0
8.12 8.12 8.03 900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.6
27.6
27.65 28.10 27.10 1,236,600 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.9
12.9
12.80 13.10 12 51,200 0 0 0
VRE
29.1
29.1
27.91 29.07 27.81 8,609,200 0 0 0
VRG
15
15
15 15 15 6,800 0 0 0
VSA
19.3
19.3
19.90 19.90 19.30 400 0 0 0
VSC
19.9
19.9
20.60 20.80 19.90 5,816,100 0 0 0
VSE
7.8
7.8
7.69 7.98 7.69 700 0 0 0
VSF
26.1
26.1
26 26.20 26 18,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.2
41.2
41.21 41.21 41.21 700 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 0 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
12.8
12.8
13.29 13.29 12.80 1,100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.2
12.2
12.21 12.21 12.21 500 0 0 0
VTC
10.8
10.8
11.51 11.51 10.78 10,000 0 0 0
VTD
5.3
5.3
5.20 5.40 5.20 241,000 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
40.6
40.6
40.45 41.05 38.89 8,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.70 10.70 10.60 44,300 0 0 0
VTP
55.8
55.8
55.64 56.41 55.64 193,300 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
11.6
11.6
10.60 11.60 10.30 221,300 0 0 0
VTV
13.7
13.7
13.20 13.70 13.20 3,500 0 2,000 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.50 20.50 20.50 881,100 0 0 0
VUA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
72.3
72.3
71.15 74.05 70.73 229,000 0 0 0
VW3
9.9
9.9
9.30 9.90 8.60 5,100 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 1,500 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
313.5
313.5
313.50 313.50 313.50 100 0 0 0
WSB
55
55
55 55 55 0 0 0 0
WSS
6.6
6.6
6.80 6.80 6.60 11,600 0 0 0
WTC
8.9
8.9
8.64 8.92 8.64 800 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
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
9.90 10 9.90 20,500 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
15.8
15.8
15.80 15.80 15.80 100 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
10
10
10 10 10 1,900 0 0 0
YEG
8.7
8.7
8.86 8.86 8.70 470,900 0 0 0
YTC
29.3
29.3
29.31 29.31 29.31 0 0 0 0
336.2
336.2
339.59 339.91 328.95 36,955,642 1,478,960 1,580,176 14.3
128.3
128.3
127.22 128.57 127.02 19,350,871 388,900 258,498 2.7
1,967.2
1,967.2
1,968.67 1,975.06 1,958 225,022,200 20,917,970 59,527,137 -1,477.7
1,830.5
1,830.5
1,822.37 1,836.40 1,819.62 549,440,100 35,180,424 93,963,657 -1,886.2

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