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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/06/2026

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 22/06/2026

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
7.14 7.16 7.02 768,600 67,600 100,100 -0.2
AAH
2.8
2.8
2.80 2.80 2.70 142,800 0 0 0
AAM
6.4
6.4
6.43 6.43 6.03 1,700 0 0 0
AAN
22.1
22.1
22.05 22.10 21.85 269,600 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 1,355,500 2,000 0 0.0
AAT
2.8
2.8
2.81 2.82 2.78 29,800 0 10,000 0.0
AAV
6.8
6.8
6.80 6.80 6.60 823,700 0 0 0
ABB
15.0
15.0
15.13 15.13 14.78 1,459,900 229,000 1,100 3.9
ABC
10.1
10.1
10 10.30 10 8,300 0 0 0
ABI
19.4
19.4
19.40 19.40 19.30 1,900 100 0 0.0
ABR
11.4
11.4
11.45 11.45 11.40 1,400 300 0 0.0
ABS
3.0
3.0
3 3 2.94 61,100 0 0 0
ABT
54.8
54.8
54.30 55 54 3,400 1,000 0 0.1
ABW
11.4
11.4
11.60 11.60 11.20 275,000 0 0 0
ACB
22
22
22.20 22.30 21.95 9,935,100 165,300 1,746,400 -34.9
ACC
12.4
12.4
12.10 12.35 12.10 400 0 0 0
ACE
35.4
35.4
34.78 35.36 34.78 4,200 0 0 0
ACG
33.4
33.4
32.70 33.40 32 12,700 0 0 0
ACL
12.7
12.7
12.90 12.90 12.15 2,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ACV
44.9
44.9
44.20 45.60 44.20 671,900 800 3,400 -0.1
ADC
19
19
19 19 19 0 0 0 0
ADG
8.6
8.6
8.65 8.65 8.63 1,200 0 0 0
ADP
22.5
22.5
22.50 22.90 22.50 4,100 0 0 0
ADS
8.3
8.3
8.43 8.43 8.16 53,100 900 6,300 -0.1
AFX
10.2
10.2
10.25 10.25 10.15 63,700 0 0 0
AG1
10.8
10.8
11.20 11.20 10.70 15,900 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.8
10.8
10.77 10.77 10.64 270,200 0 2,200 0.0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
35.4
35.4
35.90 36.20 34 4,300 0 0 0
AGR
14.0
14.0
14.20 14.34 13.96 322,100 900 0 0.0
AGX
188.0
188.0
188.01 188.01 188.01 700 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
44.9
44.9
44.87 44.96 44.78 34,400 12,400 0 0.6
ALC
23
23
23 23.20 22.90 10,500 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 5,000 0 0 0
ALV
7
7
7 7.10 7 8,000 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 100 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.6
14.6
14.60 14.60 14.60 4,400 0 0 0
AMS
8.0
8.0
8.44 8.54 7.87 153,800 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 78,900 0 200 0.0
ANT
25.7
25.7
25.50 25.90 25.50 3,900 0 100 0.0
ANV
21.5
21.5
21.45 21.75 21.15 300,600 26,200 35,600 -0.2
APC
6
6
6 6 6 0 0 0 0
APF
45.7
45.7
45.50 46.90 45.50 23,900 0 0 0
APG
5.2
5.2
5.34 5.34 5.02 975,300 10,400 6,200 0.0
APH
5.6
5.6
5.53 5.67 5.53 38,900 0 0 0
API
6
6
5.90 6.10 5.80 141,500 0 3,400 0.0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 5,500 0 0 0
APS
6.7
6.7
6.80 7 6.60 381,600 0 5,600 0.0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.9
5.9
5.83 5.87 5.83 136,300 0 9,100 -0.1
ASP
7.6
7.6
7.30 7.70 7.30 229,800 7,000 700 0.0
AST
59.6
59.6
59.17 60 59.17 3,200 2,500 700 0.1
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
40.4
40.4
40.44 40.44 40.44 1,100 0 0 0
AVG
9.2
9.2
9.30 9.40 9.10 44,400 0 0 0
BAB
12.5
12.5
11.44 12.47 11.35 160,900 3,600 0 0.0
BAF
29.9
29.9
29.80 29.95 29.60 1,969,900 0 454,600 -13.5
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 200 0 0 0
BBH
9.3
9.3
9.33 9.33 9.33 100 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
12.0
12.0
11.41 11.99 11.41 400 0 0 0
BCA
21.1
21.1
21.10 21.40 21 41,300 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 19,100 500 0 0.0
BCE
8.9
8.9
8.99 8.99 8.70 6,300 0 0 0
BCF
36.6
36.6
36.58 36.58 36.58 200 0 0 0
BCM
53.5
53.5
53.30 53.50 52.90 209,600 500 21,500 -1.1
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.8
32.8
32.87 32.87 32.78 1,900 0 0 0
BDT
9.3
9.3
9.40 9.40 9 1,121,300 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
24.9
24.9
24.90 24.90 24.90 100 0 0 0
BFC
53.1
53.1
53.06 53.43 52.12 115,600 8,900 8,400 0.0
BGE
3
3
3 3 3 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
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
19
19
20.70 20.70 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
27.56 28.13 27.56 10,300 200 0 0.0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
22.5
22.5
23.19 23.19 22.43 14,600 0 7,300 -0.2
BID
39.3
39.3
38.67 39.60 38.58 4,870,900 2,034,400 236,700 76.6
BIG
4.9
4.9
5 5 4.70 211,100 200 0 0.0
BIO
12.5
12.5
12.23 12.51 12.23 4,500 0 0 0
BKC
15.7
15.7
15.78 15.78 15.62 2,000 0 0 0
BKG
2.5
2.5
2.52 2.60 2.52 25,100 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 500 0 0 0
BLI
8.4
8.4
8.10 8.40 8.10 5,500 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21
21
21 21 21 100 0 0 0
BMC
12.6
12.6
12.65 12.80 12.35 5,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 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
13.90 13.99 13.85 97,000 0 23,600 -0.3
BMJ
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BMK
13.7
13.7
14 14 13.70 2,000 0 0 0
BMP
151.5
151.5
145.50 152.50 145.50 367,500 192,800 24,100 25.3
BMS
14.2
14.2
14.40 14.40 14.20 116,600 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BNW
16.5
16.5
16.50 16.50 16.50 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
3.60 3.70 3.60 1,100 0 0 0
BQP
15.9
15.9
15.50 16 15.50 800 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 1,700 0 0 0
BRR
18.4
18.4
17.36 18.41 17.26 800 0 0 0
BRS
23.4
23.4
23.42 23.42 23.42 200 0 0 0
BSA
20.2
20.2
19.60 20.20 19.60 10,900 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.1
34.1
34.70 34.95 33.80 515,200 21,900 76,500 -1.9
BSL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
26.1
26.1
26.11 26.55 25.96 6,723,800 822,300 1,097,700 -7.3
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
4.8
4.8
4.90 4.90 4.80 2,000 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.2
19.2
19.90 19.90 19.17 2,800 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.8
7.8
7.72 7.81 7.72 6,900 0 0 0
BTS
5.1
5.1
5 5.10 5 26,400 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
13.8
13.8
13.20 13.90 13.20 3,858,700 19,700 0 0.3
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66
66
66.30 66.50 66 270,500 102,300 41,000 4.0
BVL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.6
26.6
26.60 26.80 26.50 113,500 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.2
43.2
43.05 43.30 42.86 19,000 100 5,100 -0.2
BWS
32.9
32.9
32.90 32.90 32.90 1,200 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
14.9
14.9
15.34 15.34 14.90 11,600 0 800 0.0
C47
9
9
9 9 9 14,100 0 0 0
C4G
6.7
6.7
6.70 6.70 6.60 107,800 0 0 0
C69
18.5
18.5
18 18.50 17.80 893,400 27,100 70,900 -0.8
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
6.1
6.1
6.60 6.60 6.10 29,900 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
47
47
46.60 47.30 46 49,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15.3
15.3
14.90 15.30 14.90 14,100 0 0 0
CBI
12
12
12 12 12 100 0 0 0
CBS
24
24
24.10 24.30 24 5,400 0 0 0
CC1
29.6
29.6
29.62 29.62 29.62 0 0 0 0
CCA
12.1
12.1
12.06 12.06 12.06 100 0 0 0
CCC
7.6
7.6
7.60 7.60 7.59 1,600 0 0 0
CCI
17.7
17.7
17.75 17.75 17.75 0 0 0 0
CCL
4.0
4.0
3.96 3.98 3.95 35,700 0 0 0
CCM
30
30
29.90 30 29.90 500 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.5
13.5
13.50 13.50 13.50 1,200 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 74.50 200 0 0 0
CDC
18.6
18.6
19 19.05 18.30 91,800 400 9,100 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28
28
28.10 28.10 28 1,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.3
12.3
12.27 12.27 12.27 100 0 0 0
CDR
4.5
4.5
4.50 4.50 4.40 300 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.4
15.4
15.60 15.70 15.30 4,160,400 6,000 95,900 -1.4
CET
5.2
5.2
5.20 5.20 5.20 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
3.30 3.40 3 2,500 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.2
26.2
25.97 26.20 25.73 10,700 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
6.9
6.9
7.44 7.44 6.92 73,100 0 0 0
CII
17.8
17.8
17.80 17.95 17.30 8,270,300 2,200 110,800 -1.9
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.6
53.6
53.32 53.65 53.32 8,400 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 200 0 0 0
CKG
7
7
6.90 7.09 6.90 83,900 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.6
50.6
50.59 50.59 50.59 0 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CLI
25.4
25.4
25.60 25.60 25.30 50,800 0 0 0
CLL
27.6
27.6
27.63 27.86 27.36 9,600 100 0 0.0
CLM
49.5
49.5
47.60 49.51 47.60 11,600 0 0 0
CLW
57.7
57.7
54 57.70 54 200 0 0 0
CLX
13.8
13.8
13.83 13.83 13.83 28,600 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 500 0 0 0
CMD
18.2
18.2
18.22 18.22 18.22 14,400 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.4
27.4
27.75 27.75 27.35 130,900 100 44,000 -1.2
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
24.6
24.6
25.70 25.70 24.60 1,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7 7.70 6.80 252,300 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.6
5.6
5.60 5.60 5.51 26,000 10,200 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
CNG
22
22
21.80 22 21.80 1,400 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
16.1
16.1
16.10 16.10 16.10 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.9
30.9
30.70 31 30 19,000 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6.0
6.0
6.13 6.18 6.03 342,800 0 101,800 -0.6
CRE
7.4
7.4
7.40 7.42 7.32 130,600 2,400 8,300 0.0
CRV
25.7
25.7
24.30 25.65 24.05 1,800 0 0 0
CSC
12.2
12.2
12.18 12.27 12.18 1,200 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
12.6
12.6
11.85 12.60 11.80 824,300 7,100 7,100 0.0
CST
11.5
11.5
11.50 11.50 11.30 4,100 0 0 0
CSV
24.3
24.3
24.50 24.50 24.20 86,700 0 16,800 -0.4
CT3
6.1
6.1
6.10 6.10 6.10 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
72.5
72.5
72.50 72.50 71.20 397,000 55,600 59,700 -0.3
CTF
17.5
17.5
17.65 17.65 17.15 253,900 4,700 9,100 -0.1
CTG
33.3
33.3
33.39 33.49 33.29 3,163,900 108,600 501,100 -13.3
CTI
18.3
18.3
18.45 18.59 18.32 65,100 0 10,900 -0.2
CTP
8.5
8.5
8.90 9 8.50 76,000 0 0 0
CTR
74.9
74.9
73.68 75.96 73.68 287,900 54,800 83,900 -2.5
CTS
25.9
25.9
26.50 26.50 25.10 2,003,300 35,600 384,200 -9.0
CTT
16
16
16 16 16 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 300 0 0 0
CTX
5.8
5.8
5.80 5.80 5.70 5,800 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.3
26.3
26.30 26.30 26.30 2,200 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.0
11.0
10.98 10.98 10.98 0 0 0 0
D2D
25.8
25.8
26.01 26.01 25.76 20,100 700 2,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
14.90 14.90 14.90 900 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.55 3.68 3.43 157,200 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.4
8.4
8.35 8.35 8.35 100 0 0 0
DBC
18.8
18.8
18.80 18.90 18.75 657,100 4,600 300 0.1
DBD
48.5
48.5
47.95 48.48 47.95 26,900 25,000 500 1.2
DBM
25.0
25.0
24.98 24.98 24.98 0 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 22,900 0 0 0
DC1
5.9
5.9
6.44 6.44 5.85 18,800 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
DC4
7.4
7.4
7.42 7.49 7.42 43,400 0 6,800 -0.1
DCF
36.1
36.1
36.10 36.10 36.10 0 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
37.40 37.70 37.30 588,200 0 0 0
DCM
34.9
34.9
34.65 35.22 34.08 1,750,800 201,100 146,100 2.0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
156
156
156 156 156 0 0 0 0
DDB
9
9
9 9 9 221,500 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DDV
24.4
24.4
24.57 24.57 24.19 841,100 500 0 0.0
DFC
29.1
29.1
29 29.10 28.60 4,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
46.0
46.0
45.46 45.99 44.07 2,491,500 4,100 77,600 -3.7
DGT
3.8
3.8
3.80 3.90 3.80 40,800 0 0 0
DGW
39.7
39.7
39.37 39.81 38.93 471,700 30,800 58,600 -1.1
DHA
45.9
45.9
46.31 46.54 45.46 13,000 1,000 1,300 0.0
DHB
10
10
10.60 10.60 10 11,300 0 0 0
DHC
32.4
32.4
32.06 32.40 31.91 98,100 6,000 10,700 -0.2
DHD
27.8
27.8
27.70 27.90 27.70 4,900 0 0 0
DHG
89.1
89.1
88.13 89.46 88.13 3,200 600 1,200 -0.1
DHM
6.3
6.3
6.29 6.45 6.15 27,500 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
58.8
58.8
58.18 58.82 58.18 400 0 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
12.1
12.1
12.17 12.26 12.03 2,874,200 100 95,700 -1.2
DIH
7.6
7.6
7.30 7.57 7.30 1,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.3
5.3
5.30 5.40 5.20 167,000 0 5,100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.63 2.66 2.63 460,100 0 35,400 -0.1
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
57.1
57.1
57.12 57.12 57.12 100 0 0 0
DMN
7.1
7.1
7.14 7.14 7.14 6,500 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 0 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
20.8
20.8
20.80 20.80 20.80 100 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 10.79 200 0 0 0
DP1
28.3
28.3
28.30 28.30 28.30 100 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.7
62.7
62.50 62.80 62.50 11,700 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
39.5
39.5
39.30 39.60 38.75 365,800 0 24,800 -1.0
DPH
51
51
51 51 51 0 0 0 0
DPM
22.0
22.0
22.05 22.28 21.91 2,820,100 269,400 514,500 -5.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.0
40.0
40.25 40.40 39.90 241,100 0 19,000 -0.8
DQC
9.0
9.0
8.94 8.98 8.94 1,300 0 0 0
DRC
11.7
11.7
11.65 11.70 11.45 298,500 0 0 0
DRG
8.0
8.0
7.94 8.04 7.94 300 0 0 0
DRH
2.0
2.0
2.05 2.07 2.03 65,900 0 0 0
DRI
13.3
13.3
13.53 13.62 13.34 298,000 0 0 0
DRL
43.1
43.1
43.08 43.08 42.50 1,400 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
13.3
13.3
13.05 13.35 12.95 11,000 0 300 0.0
DSD
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DSE
22.2
22.2
22 22.20 21.90 334,100 36,400 17,600 0.4
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.8
14.8
15.10 15.10 14.80 39,800 0 0 0
DSN
37.4
37.4
37 37.40 37 8,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.8
11.8
11.50 11.80 10.90 57,000 0 0 0
DTA
3.5
3.5
3.31 3.49 3.31 8,400 0 100 0.0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.4
13.4
13.40 13.90 13.20 52,000 0 0 0
DTG
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2 2.20 2 3,800 0 0 0
DTK
11.4
11.4
11.40 11.40 11.40 100 0 0 0
DTL
9.6
9.6
10 10 9.55 1,900 0 200 0.0
DTP
76.9
76.9
77.95 77.95 75.98 3,800 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.7
6.7
6.60 6.70 6.50 216,700 0 0 0
DVN
19.3
19.3
19.37 19.46 19.27 30,000 0 0 0
DVP
68.1
68.1
68.33 68.33 68.14 6,300 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
13
13.30 13.35 13 7,785,500 17,000 1,558,800 -20.2
DXL
11
11
11 11 11 0 0 0 0
DXP
13
13
12.80 13 12.70 144,000 0 0 0
DXS
7.3
7.3
7.46 7.47 7.32 962,300 28,800 41,900 -0.1
DXV
3.8
3.8
3.82 3.82 3.82 0 0 0 0
E12
3.4
3.4
4.10 4.60 3.40 500 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
23.3
23.3
23 23.30 23 600 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
21.0
21.0
20.90 21.05 20.80 3,282,200 10,100 988,900 -20.4
EIC
19.9
19.9
19.90 19.90 19.90 500 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 300 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 1,900 0 0 0
ELC
15.7
15.7
15.93 16.18 15.74 201,400 0 13,200 -0.2
EME
25.9
25.9
25.90 25.90 25.90 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.5
17.5
16.66 17.52 16.57 3,200 0 0 0
EVE
9.0
9.0
9.01 9.01 8.96 15,300 0 12,400 -0.1
EVF
13.6
13.6
13.65 13.80 13.45 1,959,400 600 376,800 -5.1
EVG
5.6
5.6
5.64 5.80 5.56 504,800 2,100 38,800 -0.2
EVS
4.8
4.8
4.80 4.90 4.80 118,000 0 0 0
F88
80.3
80.3
79.30 80.90 79 280,800 100 54,000 -4.3
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
3.5
3.5
3.55 3.55 3.47 76,600 0 500 0.0
FCN
12.0
12.0
12.10 12.10 11.95 309,000 28,800 2,600 0.3
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
22.3
22.3
22.30 22.30 22.30 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 25.21 500 0 0 0
FIC
19.3
19.3
21 21 19.30 1,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.0
5.0
5 5.11 5 42,800 700 1,100 0.0
FIT
3.8
3.8
3.84 3.89 3.82 181,000 0 0 0
FMC
35.1
35.1
35.35 35.75 35 23,500 300 1,700 0.0
FOC
60.5
60.5
60.50 61.54 59.64 55,500 0 100 0.0
FOX
76.4
76.4
77.70 78 76 171,800 0 0 0
FPT
64.2
64.2
65 65.18 63.91 9,260,100 158,900 3,079,300 -206.7
FRC
25
25
25 25 25 0 0 0 0
FRM
10.1
10.1
10.10 10.10 10.10 400 0 0 0
FRT
124.3
124.3
123.14 124.29 121.43 468,400 250,800 126,200 16.0
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 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
26.6
26.6
26.95 27.10 26.15 1,446,400 103,900 69,500 0.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
9.90 10.10 9.90 24,500 0 0 0
GAS
79.4
79.4
79.30 80.27 78.81 702,900 52,600 34,000 1.5
GCB
6.1
6.1
5.80 6.10 5.80 1,300 0 0 0
GCF
17.9
17.9
17.30 18 17.30 36,400 10,000 600 0.2
GDA
12.6
12.6
12.64 12.73 12.64 16,900 0 0 0
GDH
12.5
12.5
12.30 12.60 12.30 31,300 0 0 0
GDT
16.5
16.5
16.40 16.50 16.25 7,800 0 300 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
90.9
90.9
92.96 92.96 88.99 1,943,200 70,600 269,800 -18.3
GEG
13.7
13.7
13.55 13.65 13.40 342,400 21,800 4,100 0.2
GEL
31.8
31.8
31.80 31.80 31.25 939,800 29,000 139,500 -3.5
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.7
30.7
30.20 31 29.80 9,229,300 247,100 718,400 -14.1
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.3
26.3
25.90 26.25 25.85 4,900 0 0 0
GIC
12.5
12.5
12 12.50 12 200 0 0 0
GIL
11.6
11.6
11.75 11.75 11.55 62,900 0 6,100 -0.1
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22.47 22.47 22.47 100 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
5.1
5.1
4.40 5.10 4.20 1,500 0 0 0
GMD
50.4
50.4
50.73 51.47 50.13 1,123,700 182,400 517,400 -25.4
GMH
7.5
7.5
7.50 7.50 7.50 200 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 300 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
1.9
1.9
1.80 1.90 1.80 41,200 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 0 0 0 0
GSP
10.2
10.2
10.09 10.23 10.09 14,400 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
9.5
9.5
9.51 9.51 9.51 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.5
34.5
35 35.10 34.30 2,204,200 143,600 38,500 3.6
GVT
74.1
74.1
74.11 74.11 74.11 0 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 0 0 0 0
HAD
12.3
12.3
11.89 12.25 11.89 4,600 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15.1
15.1
15.15 15.15 15 2,558,300 3,800 184,900 -2.7
HAH
51.4
51.4
51.68 51.97 51.20 373,300 4,700 111,000 -5.7
HAM
42
42
42 42 42 600 0 0 0
HAN
8.1
8.1
8.20 8.20 8.10 4,900 0 0 0
HAP
6.6
6.6
6.79 6.81 6.60 99,300 200 7,700 -0.1
HAR
3.3
3.3
3.33 3.33 3.30 30,700 0 1,700 0.0
HAS
8.0
8.0
8.01 8.01 8.01 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.7
9.7
9.74 9.76 9.71 42,700 0 1,000 0.0
HBC
5
5
4.90 5 4.90 464,500 0 1,800 0.0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 100 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 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.7
21.7
21.66 21.66 21.50 3,900 0 0 0
HCD
7.0
7.0
6.90 6.98 6.90 3,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.4
24.4
24.57 24.62 24.23 2,249,700 6,600 11,300 -0.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 100 0 0 0
HD6
8.6
8.6
8.60 8.60 8.60 1,000 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
20.2
20.2
20.08 20.24 20 6,448,700 652,900 336,600 8.0
HDC
16.0
16.0
15.95 16.30 15.80 903,000 26,600 278,200 -4.0
HDG
21.6
21.6
21.10 21.80 20.80 2,154,100 326,300 485,600 -3.2
HDM
34.0
34.0
34.38 34.38 34.00 400 0 0 0
HDP
25
25
25 25 25 100 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 31.10 2,300 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
7
7
7 7 7 100 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
142.9
142.9
147.31 147.31 142.88 200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
71
71
78.80 78.80 71 3,500 0 0 0
HHG
0.7
0.7
0.70 0.80 0.70 21,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.3
13.3
13.33 13.43 13.05 816,900 21,900 55,200 -0.5
HHS
11.6
11.6
11.50 11.70 11.45 521,100 5,700 14,300 -0.1
HHV
10.9
10.9
10.95 10.95 10.81 2,270,200 1,200 478,100 -5.4
HID
4.2
4.2
4.16 4.26 4.16 147,100 1,900 2,700 0.0
HII
5.8
5.8
5.85 5.87 5.73 88,700 0 4,000 0.0
HIO
8
8
8.20 8.20 8 2,200 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.3
28.3
28.30 28.30 28.30 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.7
14.7
14.42 15.58 14.42 28,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HLD
14.8
14.8
14.84 14.84 13.97 4,300 300 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
11
11
10.95 11 10.65 400 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
9.4
9.4
9 9.40 8.90 600 0 0 0
HMS
33.4
33.4
33.80 33.80 32.60 500 0 0 0
HNA
21.6
21.6
21.60 21.60 21.60 300 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
9.9
9.9
10.06 10.06 9.87 1,300 0 0 0
HNF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HNG
7
7
7 7 6.90 745,300 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.20 8 203,700 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 4.10 3.90 21,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34
34
34 34 33.60 59,100 100 15,400 -0.5
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.3
16.3
16.40 16.40 16.30 1,500 100 0 0.0
HPG
23.6
23.6
23.70 23.85 23.60 10,684,400 1,978,700 1,861,000 2.8
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
14.5
14.5
14.50 14.50 14.50 700 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
28
28
28 28 28 0 0 0 0
HPW
22.2
22.2
22.30 22.30 22.20 5,000 0 0 0
HPX
4.3
4.3
4.30 4.35 4.26 297,400 0 7,300 0.0
HQC
2.6
2.6
2.60 2.61 2.56 3,781,500 15,000 88,700 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
40.5
40.5
40.25 40.50 40 2,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.0
12.0
11.95 12.05 11.90 1,710,400 49,500 68,500 -0.2
HSL
7.8
7.8
7.70 7.88 7.52 566,300 1,000 0 0.0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 600 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 600 0 0 0
HT1
13.4
13.4
13.53 13.53 13.38 81,700 0 4,800 -0.1
HTC
39.0
39.0
39.01 39.01 39.01 100 0 0 0
HTE
2.9
2.9
2.90 3 2.90 9,500 0 0 0
HTG
33.4
33.4
33.42 33.42 33.38 3,600 0 0 0
HTI
20.6
20.6
20.70 20.70 20.40 16,900 500 100 0.0
HTL
19.4
19.4
19.42 19.42 19.42 0 0 0 0
HTM
9.8
9.8
9.10 9.80 9.10 600 0 0 0
HTN
4.6
4.6
4.67 4.73 4.47 292,000 1,900 6,700 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.58 12.58 11.64 400 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 300 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 0 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 36,400 0 0 0
HUB
11.3
11.3
11.43 11.43 11.34 3,000 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 100 0 0 0
HUT
15.5
15.5
15.50 15.50 15.30 524,300 1,400 65,800 -1.0
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.2
10.2
10.20 10.25 10.15 110,400 0 800 0.0
HVN
22.9
22.9
23 23 22.55 1,109,200 352,700 400,400 -1.1
HVT
25.2
25.2
24.99 25.28 24.80 31,000 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 7,100 0 0 0
HWS
14.3
14.3
14.07 14.26 14.07 600 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.4
2.4
2.50 2.50 2.40 2,100 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.3
27.3
27.12 27.32 27.12 3,700 0 0 0
ICT
16.6
16.6
15.55 16.59 15.55 300 0 0 0
IDC
36.5
36.5
36.83 37.00 36.04 1,797,600 26,200 618,600 -24.6
IDI
5.7
5.7
5.71 5.72 5.66 100,600 0 22,300 -0.1
IDJ
4.2
4.2
4.40 4.40 4.20 315,500 0 8,600 0.0
IDP
285
285
285 285 285 0 0 0 0
IDV
22
22
21.90 22 21.80 1,600 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.1
9.1
9.11 9.12 9.00 602,000 4,100 18,200 -0.1
ILA
6.8
6.8
6.40 6.80 6.40 10,100 0 0 0
ILB
20.5
20.5
20.65 20.65 20.38 3,800 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
25.3
25.3
26 26 25.20 5,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
43.6
43.6
44.34 44.34 43.26 35,000 100 31,100 -1.4
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.6
36.6
36.70 36.70 36.60 56,900 0 0 0
IPA
13.3
13.3
13.30 13.30 12.87 25,700 0 500 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.9
23.9
23.51 24.35 22.57 400 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
10.91 10.91 10.64 246,500 0 700 0.0
ITD
13.2
13.2
13.18 13.18 13.18 1,000 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 26,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.8
6.8
6.86 6.86 6.76 22,800 0 5,000 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.7
3.7
3.77 3.77 3.65 19,200 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
29.8
29.8
30.20 30.20 29.35 1,441,200 120,800 318,600 -5.9
KCB
10.0
10.0
10.17 10.26 9.98 9,000 0 0 0
KDC
50
50
50.60 50.90 50 612,300 1,900 5,000 -0.2
KDH
20.5
20.5
21 21.09 20.45 3,630,400 126,900 1,126,600 -22.6
KDM
20
20
19.10 20.10 18.80 4,200 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 1,900 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5 5.01 4.93 4,254,100 2,900 194,100 -1.0
KHP
9.3
9.3
9.32 9.32 9.23 18,400 0 0 0
KHS
12.4
12.4
12.50 12.50 12.40 300 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 100 0 0 0
KHX
19.3
19.3
19.30 19.30 19.30 200 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
KLB
12.0
12.0
11.51 11.97 11.51 1,385,800 69,100 76,300 -0.1
KMR
2.6
2.6
2.59 2.63 2.46 8,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
37 37.10 36.50 377,100 40,400 1,200 1.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15
15
14.70 15.10 14.70 808,400 26,500 33,800 -0.1
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
78.7
78.7
79.80 81 78.60 116,000 100 21,800 -1.7
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
157
157
158 158.20 154.30 7,700 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
22
22
23.10 23.10 22 200 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 5,600 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
21.6
21.6
21.90 21.90 21.60 19,900 0 1,000 0.0
L18
16.8
16.8
17 17 16.60 2,200 0 0 0
L35
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L40
28.8
28.8
28.90 29 28.40 29,500 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 200 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 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
17.7
17.7
17.65 17.65 17.65 1,000 0 0 0
LAI
9.3
9.3
9.25 9.33 9.25 900 0 0 0
LAS
13.2
13.2
13.31 13.31 13.13 59,900 200 8,200 -0.1
LAW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
LBE
17.2
17.2
16.69 17.40 16.69 97,500 2,100 0 0.1
LBM
28.3
28.3
28.20 28.25 27.70 5,700 700 100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.56 8.62 8.46 454,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.62 3.62 3.42 991,300 20,700 102,900 -0.3
LDP
8.5
8.5
8.50 8.60 8.50 14,300 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
3.5
3.5
3.50 3.50 3.50 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.25 5.25 4.95 39,500 0 0 0
LHC
49.0
49.0
46.95 48.95 46 67,200 0 200 0.0
LHG
25.8
25.8
25.85 26.18 25.76 25,000 0 0 0
LIC
30
30
30 30.10 30 11,500 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 379,500 0 0 0
LIX
28.9
28.9
28.40 28.85 28.40 5,900 0 0 0
LKW
32.1
32.1
32.26 32.26 32.08 300 0 0 0
LLM
20.2
20.2
22 22 20.20 6,700 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
5.90 5.90 5.90 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
49.2
49.2
49.30 50 48.10 4,247,700 33,200 615,100 -28.6
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 10,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
32.50 35.90 32.50 127,500 0 0 0
LSS
8.4
8.4
8.14 8.43 8.14 295,000 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21
21
21.20 21.30 21 4,700 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.9
19.9
20.06 20.10 19.86 7,728,200 898,200 1,647,300 -18.7
MBG
2.6
2.6
2.70 2.80 2.60 255,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
19.67 19.76 19.29 3,187,600 55,600 45,300 0.2
MBT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 4,200 0 0 0
MCG
2.5
2.5
2.60 2.60 2.30 84,500 0 0 0
MCH
126.6
126.6
124.65 127.02 124.65 463,400 4,300 26,000 -2.8
MCM
27.6
27.6
27.50 27.60 27.45 22,400 0 2,700 -0.1
MCO
5.8
5.8
5.50 5.80 5.40 7,900 0 0 0
MCP
27.9
27.9
27.80 27.90 27.70 18,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.67 8.67 8.67 100 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MDG
37.0
37.0
36.95 36.95 36.95 0 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.2
7.2
6.99 7.16 6.99 3,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.7
33.7
33.70 33.80 33.70 5,100 0 0 0
MGC
10.8
10.8
11 11 10.80 800 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8
8
8 8 8 0 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MHC
8.9
8.9
9.06 9.06 8.87 5,100 0 700 0.0
MIC
10.5
10.5
10.50 10.50 10.50 600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.62 16.72 16.53 51,400 6,600 3,300 0.1
MKP
26.0
26.0
26.00 26.00 26.00 200 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MML
29.7
29.7
30 30 29.50 8,600 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
15.90 15.90 15.60 27,300 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
19.6
19.6
18.80 19.60 18.80 2,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.0
13.0
13.04 13.04 12.88 6,206,800 200 761,500 -11.8
MSH
34
34
34.70 34.70 33.90 90,100 28,600 27,400 0.0
MSN
71.5
71.5
72.60 72.60 71.50 1,679,500 85,900 168,000 -5.9
MSR
39.1
39.1
38.68 39.47 38.68 631,300 0 0 0
MST
9
9
9.10 9.10 8.90 1,266,600 0 82,500 -0.7
MTA
12.2
12.2
12.47 12.47 12.08 1,900 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
5.3
5.3
5.30 5.30 5.30 700 0 0 0
MTP
13
13
13 13 13 1,000 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 200 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 100 0 0 0
MVB
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MVC
12.7
12.7
12.66 12.76 12.66 2,700 0 0 0
MVN
59.3
59.3
59.50 59.50 58.50 2,700 0 0 0
MWG
75.0
75.0
75.79 75.79 74.82 2,992,900 150,200 495,800 -26.7
NAB
12.8
12.8
12.30 12.90 12.20 3,270,600 334,600 136,300 2.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.2
50.2
50.30 50.50 49.95 328,500 6,800 10,800 -0.2
NAG
7.4
7.4
7.28 7.37 7.18 35,500 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 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 200 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.5
17.5
17.30 17.50 17 88,100 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 15,300 0 4,200 0.0
NBE
9
9
8.90 9 8.80 6,000 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
14.6
14.6
14.58 14.58 14.58 200 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.6
11.6
11.50 12.70 11.50 13,400 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.7
84.7
84.80 84.98 84.34 12,300 900 3,200 -0.2
ND2
33.0
33.0
32.97 32.97 32.97 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
10.0
10.0
9.88 9.97 9.78 199,400 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 100 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 0 0 0 0
NED
6.5
6.5
6.60 6.70 6.50 21,100 0 0 0
NET
60.8
60.8
60.76 60.76 60.76 100 0 0 0
NFC
56
56
56 56 56 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.4
10.4
10.41 10.50 10.27 30,100 0 600 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
138
138
145 145 138 200 0 0 0
NHH
10.3
10.3
10.20 10.35 10.20 27,800 0 0 0
NHT
11
11
11.30 11.30 10.80 16,200 500 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.4
13.4
15.71 15.71 13.42 1,100 0 0 0
NKG
12.2
12.2
12.30 12.35 12.15 1,220,000 3,200 98,700 -1.2
NLG
26.6
26.6
26.80 27.10 26.55 1,824,800 132,500 437,700 -8.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.6
42.6
42.11 42.70 41.96 26,200 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.0
5.0
5.00 5.00 4.97 9,100 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
11.2
11.2
11.23 11.23 11.23 3,000 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 156,600 0 47,400 -0.3
NSC
70.2
70.2
70.22 70.22 70.02 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 50,600 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
11.2
11.2
11.20 11.20 11.20 100 0 0 0
NT2
23.2
23.2
22.95 23.25 22.90 339,100 0 0 0
NTC
137
137
137.90 137.90 136.50 15,900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 100 0 0 0
NTL
15.7
15.7
15.45 15.65 15.35 110,900 0 0 0
NTP
51.1
51.1
50.90 51.20 50.50 72,100 21,700 8,800 0.7
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
12.8
12.8
12.60 12.90 12.50 265,300 0 0 0
NVL
12.9
12.9
12.81 12.86 12.46 14,295,400 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 100 0 0 0
OCB
10.7
10.7
10.83 10.91 10.65 3,108,300 0 0 0
OCH
7.4
7.4
7.30 7.40 7.20 61,900 0 0 0
ODE
46.3
46.3
46.20 46.30 46.10 18,800 0 0 0
OGC
2.9
2.9
2.88 2.96 2.86 357,600 0 0 0
OIL
13.6
13.6
13.55 13.75 13.36 1,095,700 0 0 0
ONE
11
11
11 11 11 2,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 100 0 0 0
ORS
13
13
13.10 13.10 12.90 1,044,600 0 0 0
PAC
19.3
19.3
19.75 19.75 19.30 98,500 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.8
22.8
22.90 22.95 22.70 483,900 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 27,300 0 0 0
PAT
60.9
60.9
60.87 60.87 60.87 0 0 0 0
PBC
5.8
5.8
5.80 5.80 5.80 2,500 0 0 0
PBP
11.2
11.2
10.88 11.15 10.88 3,200 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
22.5
22.5
21.05 22.50 21.05 8,393,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 200 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 300 0 0 0
PCF
3
3
3 3 3 100 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.2
18.2
18.22 18.41 18.13 107,900 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
19.1
19.1
18.61 19.27 18.61 12,300 2,000 1,100 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
97.7
97.7
97.72 97.72 97.72 100 0 0 0
PDR
15.0
15.0
15 15 14.75 5,026,800 0 0 0
PDV
9.1
9.1
9.36 9.36 9.05 5,800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
43
43
43 43 43 100 0 0 0
PET
52.4
52.4
52.86 53.81 51.90 305,900 0 0 0
PFL
2.1
2.1
2 2.10 2 5,000 0 0 0
PGB
10.7
10.7
10.70 10.80 10.60 22,000 0 0 0
PGC
12.5
12.5
12.35 12.50 12.35 25,000 0 0 0
PGD
21.5
21.5
21.84 21.84 21.51 300 0 0 0
PGI
18
18
18 18 18 0 0 0 0
PGN
7.2
7.2
6.90 7.20 6.90 200 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.8
20.8
20.90 20.90 20.33 6,000 0 0 0
PHC
4.1
4.1
4.07 4.15 4.04 20,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
59.9
59.9
59 59.90 59 600 500 0 0.0
PHP
37.1
37.1
37.63 37.63 36.94 49,200 0 0 0
PHR
34.8
34.8
35.38 35.38 34.73 368,900 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.5
14.5
14.49 14.49 14.49 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.0
9.0
9.54 9.54 9.00 400 0 0 0
PIT
7.1
7.1
7 7.10 7 2,900 0 0 0
PIV
6.7
6.7
6.80 7 6.70 106,100 0 0 0
PJC
30
30
30 30 30 100 0 0 0
PJS
20.1
20.1
26.73 26.73 20.15 200 0 0 0
PJT
8.9
8.9
8.89 8.89 8.89 0 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
21.2
21.2
21.20 21.40 21.10 47,700 0 2,600 -0.1
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
4.10 4.17 4.02 31,000 0 0 0
PLX
37.3
37.3
37.46 37.94 37.31 1,872,100 0 0 0
PMB
9.9
9.9
9.90 9.90 9.81 2,700 0 0 0
PMC
130.9
130.9
130.94 130.94 130.94 0 0 0 0
PMG
6.0
6.0
6.04 6.04 6.04 100 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 0 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
6.8
6.8
6.80 6.80 6.80 200 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
66
66
65 66 64.80 1,405,400 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
POS
14.8
14.8
14.70 14.90 14.50 6,700 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 100 0 0 0
POV
6.9
6.9
7 7 6.90 1,000 0 0 0
POW
14.5
14.5
14 14.55 13.80 15,925,700 0 0 0
PPC
9.6
9.6
9.70 9.70 9.63 79,000 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.3
25.3
25.14 25.33 25.14 10,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 1,000 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PPT
15.4
15.4
15.40 15.40 15.30 177,700 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.0
27.0
27.16 27.16 26.97 4,700 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PSB
5.4
5.4
5.30 5.40 5.10 25,800 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13
13
13.15 13.15 12.85 19,900 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.2
9.2
9.10 9.20 9.10 99,000 0 12,600 -0.1
PSL
8.6
8.6
8.60 8.60 8.60 100 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 7.22 3,300 0 0 0
PTB
35.7
35.7
35.70 35.75 35.12 42,800 0 0 0
PTC
6.6
6.6
6.55 6.55 6.55 4,900 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
25
25
25 25 25 300 0 0 0
PTL
2.6
2.6
2.61 2.61 2.51 23,900 0 0 0
PTM
12.1
12.1
10.70 12.10 10.70 300 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 1,500 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PTV
5.6
5.6
5.50 5.70 5.50 7,600 0 0 0
PTX
20.3
20.3
20.30 20.30 20.30 100 0 0 0
PV2
2
2
2 2.10 2 12,900 0 0 0
PVB
25.3
25.3
25.30 25.80 24.60 47,000 3,800 300 0.1
PVC
13.8
13.8
13.80 14.10 13.80 558,100 0 0 0
PVD
19.3
19.3
18.57 19.62 18.57 5,400,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
5.90 6 5.90 94,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
67.6
67.6
67.82 68.17 67.47 14,000 1,100 0 0.1
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 0 0 0 0
PVO
6
6
6 6 6 12,800 0 0 0
PVP
17.9
17.9
17.51 18.22 17.32 766,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33
33
32.50 33.58 32.42 3,415,000 433,700 342,300 3.7
PVT
20.5
20.5
20.30 20.80 20.15 3,537,700 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 300 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
12.4
12.4
12.50 12.60 12.10 73,100 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 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
17.8
17.8
23.24 23.24 17.84 2,100 0 0 0
QCG
12.7
12.7
13.30 13.30 12.65 273,600 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 0 0 0 0
QNP
30.3
30.3
29.82 30.25 29.72 2,600 0 0 0
QNS
47.5
47.5
47.46 47.75 47.36 111,900 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 0 0 0 0
QSP
22
22
21.80 22 21.80 300 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
11.80 11.90 11.70 100,200 0 0 0
RAL
82.1
82.1
81.19 82.06 81.19 2,600 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 0 0 0 0
RCC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
RCL
10.8
10.8
10 10.88 10 31,100 0 0 0
REE
51.2
51.2
50.80 51.20 50.30 312,400 0 0 0
RGG
36.4
36.4
36.40 36.40 36.40 0 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 600 0 0 0
RYG
8.7
8.7
8.39 8.71 8.37 5,100 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 100 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 1,000 0 0 0
S99
9
9
8.90 9 8.80 8,500 0 0 0
SAB
45.1
45.1
45.00 45.28 44.96 310,900 0 0 0
SAC
11.3
11.3
11.28 11.28 11.28 100 0 0 0
SAF
55.5
55.5
54 55.50 54 4,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
5.9
5.9
6 6 5.93 62,000 0 0 0
SAS
34.0
34.0
34.12 34.21 33.85 18,100 0 0 0
SAV
13
13
13.60 13.65 13 2,000 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
27
27
26 27 26 1,500 0 0 0
SBB
20.3
20.3
20.99 20.99 19.30 6,700 0 0 0
SBD
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBG
12.3
12.3
12.58 12.63 12.25 230,300 0 0 0
SBH
39.5
39.5
39.50 39.50 39.50 100 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 700 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.6
4.6
4.70 4.70 4.50 123,300 0 0 0
SBT
21.6
21.6
21.55 21.60 21.15 523,000 0 0 0
SBV
6.4
6.4
6.44 6.44 5.99 6,700 0 0 0
SC5
15.0
15.0
14.95 14.95 14.95 3,500 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SCG
64.8
64.8
64.90 64.90 64.50 24,700 0 0 0
SCI
11.7
11.7
11.50 11.80 11.50 14,000 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCL
17.6
17.6
17.60 17.60 17.60 6,400 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.20 5.21 5.12 943,100 0 0 0
SCS
47.0
47.0
47.72 48.00 46.91 265,600 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
9
9
8.30 9 8.30 1,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.5
6.5
6.53 6.53 6.53 500 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.70 11 10.70 29,700 0 6,700 -0.1
SDA
2.4
2.4
2.40 2.50 2.20 123,500 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 9.90 100 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 7,900 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.8
44.8
44.78 44.78 44.78 0 0 0 0
SEB
40.2
40.2
37.85 40.24 37.85 1,200 0 1,000 0.0
SED
16.0
16.0
15.90 15.99 15.90 6,900 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.3
10.3
9.92 10.35 9.92 700 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
20.2
20.2
20.20 20.20 20.20 100 0 0 0
SGB
11.9
11.9
11.90 12.10 11.90 1,600 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 0 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 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
53.6
53.6
53.60 53.60 53 3,300 0 0 0
SGP
22.5
22.5
23.20 23.30 22.50 17,000 0 0 0
SGR
11
11
11.08 11.08 10.92 29,000 0 0 0
SGS
12.4
12.4
12.66 12.66 12.38 5,800 0 0 0
SGT
14.8
14.8
14.50 14.75 14.30 1,300 0 0 0
SHA
4
4
4 4 4 0 0 0 0
SHB
13.7
13.7
13.75 13.80 13.60 43,863,500 0 0 0
SHC
10.5
10.5
13.71 13.71 10.48 700 0 0 0
SHE
6.1
6.1
5.80 6.10 5.80 1,500 0 0 0
SHI
14.1
14.1
14.05 14.10 13.95 260,300 0 0 0
SHN
3.7
3.7
3.90 3.90 3.60 11,800 0 0 0
SHP
33.3
33.3
33.25 33.30 33.25 300 0 0 0
SHS
18.3
18.3
17.86 18.44 17.86 9,144,100 151,300 3,300 2.8
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
50.5
50.5
51.40 51.40 50.30 147,700 0 0 0
SIV
39
39
39 39 39 1,000 0 0 0
SJ1
14
14
13.40 14 12.90 4,500 0 0 0
SJD
14.1
14.1
14.15 14.20 14.05 54,100 0 0 0
SJE
13
13
13 13 12.80 9,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
47.8
47.8
49.30 49.30 47.80 20,800 0 0 0
SKG
8.6
8.6
8.63 8.69 8.60 23,800 0 0 0
SKH
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 200 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.2
149.2
149.90 150 149.10 2,400 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.8
38.8
38.40 38.85 38 11,200 0 0 0
SMC
10.5
10.5
10.60 10.70 10.35 256,100 0 0 0
SMN
7.3
7.3
7 7.30 7 700 0 0 0
SMT
9.9
9.9
10.40 10.40 9.20 500 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.5
26.5
26.14 26.52 26.14 200 0 0 0
SP2
24
24
24 24 24 8,300 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
34
34
34 34 34 500 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 100 0 0 0
SRC
41
41
41 41 41 0 0 0 0
SRF
7.5
7.5
7.30 7.60 7.26 83,100 0 0 0
SSB
15.0
15.0
14.85 15 14.75 2,656,300 0 0 0
SSC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SSG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 200 0 0 0
SSI
21.7
21.7
21.74 21.94 21.50 9,667,000 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 300 0 0 0
ST8
3.1
3.1
3.09 3.12 3.02 55,000 0 0 0
STB
71.2
71.2
72.20 72.80 71.20 1,971,200 0 0 0
STC
13.4
13.4
13.50 13.50 13.40 500 0 0 0
STD
5.9
5.9
5.90 5.90 5.90 200 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 200 0 0 0
STH
20.7
20.7
20.60 20.70 20.60 279,600 0 0 0
STK
10.0
10.0
10 10 9.82 40,100 0 0 0
STP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
STS
116.7
116.7
116.70 116.70 116.70 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.4
17.4
16.33 17.35 16.33 1,200 0 0 0
SVD
4.2
4.2
4.40 4.40 4.10 47,300 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
3 3.10 2.80 272,000 0 0 0
SVT
9.9
9.9
9.26 9.94 9.26 1,000 0 0 0
SWC
24.9
24.9
24.90 24.90 24.90 100 0 0 0
SZB
38.5
38.5
38.38 38.56 38.38 1,900 0 0 0
SZC
21.8
21.8
21.96 22.15 21.68 275,200 0 0 0
SZE
7.2
7.2
7.23 7.23 7.23 2,300 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.4
27.4
27.34 27.39 27.34 4,200 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.8
9.8
10.08 10.08 9.82 2,100 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27.5
27.5
27.30 27.70 27.25 29,000 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
32.50 32.50 32.50 100 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.9
30.9
31.15 31.15 30.90 5,678,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.64 13.68 13.45 2,215,200 0 0 0
TCI
10.7
10.7
10.60 10.95 10.40 93,500 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
30.10 30.20 30 32,200 0 0 0
TCM
20.3
20.3
20.15 20.25 20.05 472,800 0 0 0
TCO
11.4
11.4
11.90 11.90 11.30 47,200 0 0 0
TCR
2.4
2.4
2.30 2.44 2.30 3,000 0 0 0
TCT
18.8
18.8
19.10 19.10 18.80 500 0 0 0
TCW
30
30
30.60 31.80 29.20 16,000 0 0 0
TCX
43.2
43.2
42.85 43.30 42.20 981,300 0 0 0
TD6
7
7
7 7 6.90 7,800 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 500 0 0 0
TDC
9.5
9.5
9.64 9.69 9.55 87,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.43 2.44 2.40 7,700 0 0 0
TDH
3.8
3.8
3.77 3.82 3.76 12,800 0 0 0
TDM
56.9
56.9
55.69 56.85 55.40 2,500 0 0 0
TDP
26.3
26.3
25.09 26.27 25.09 126,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 23,500 0 0 0
TDW
46.9
46.9
44.70 46.88 44.60 400 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 0 0 0 0
TEG
6.0
6.0
6.01 6.30 6 18,800 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
48.9
48.9
48.87 48.87 48.87 0 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.7
5.7
5 5.70 5 7,200 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
180
180
191.30 191.30 172.20 25,100 200 400 0.0
THG
36.3
36.3
36.45 36.55 35.90 19,400 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.8
7.8
8 8 7.80 10,500 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 15.97 100 0 0 0
TID
19.1
19.1
19.08 19.08 19.08 11,100 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.5
6.5
6.40 6.50 6.40 137,000 0 12,200 -0.1
TIN
128.5
128.5
126 128.50 126 2,500 0 0 0
TIP
16.9
16.9
16.81 16.86 16.81 15,900 0 0 0
TIS
4.6
4.6
4.60 4.60 4.60 800 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.8
9.8
9.80 9.80 9.50 5,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.0
11.0
11.00 11.00 11.00 1,800 0 0 0
TL4
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TLD
8.6
8.6
8.55 8.58 8.50 156,200 0 0 0
TLG
48.1
48.1
47.51 48.39 47.51 132,500 0 0 0
TLH
4.5
4.5
4.42 4.50 4.42 107,300 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51.4
51.4
51.40 51.40 51.20 8,300 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
TMG
61
61
61 61 61 0 0 0 0
TMP
44.1
44.1
44.13 44.13 44.13 0 0 0 0
TMS
36.0
36.0
35.88 35.97 35.51 1,200 0 0 0
TMT
11.7
11.7
12 12 11.70 1,200 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 500 0 0 0
TN1
12.3
12.3
12.28 12.28 12.28 300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TNG
18.4
18.4
18.23 18.42 18.04 437,500 52,100 66,600 -0.3
TNH
9.0
9.0
9 9 8.80 319,800 0 0 0
TNI
4.8
4.8
4.64 4.78 4.63 11,900 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 100 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
12
12
11.75 12 11.35 9,000 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
172.8
172.8
173.24 173.24 172.85 300 0 0 0
TOT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TOW
31.5
31.5
32 32 31.50 1,000 0 0 0
TPB
13.6
13.6
13.64 13.64 13.43 10,984,200 0 0 0
TPC
6.4
6.4
6.37 6.37 6.11 937,200 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.9
37.9
37.93 37.93 37.93 200 0 0 0
TRC
18.2
18.2
18.50 18.50 18.14 11,300 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.5
12.5
12.50 12.50 12 5,300 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 9,400 0 0 0
TSA
14.9
14.9
16 16.95 14.90 118,400 0 0 0
TSB
21
21
21 21.10 19.10 19,300 200 4,000 -0.1
TSC
2.4
2.4
2.33 2.38 2.32 86,600 0 0 0
TSD
3.4
3.4
3.30 3.40 3.20 11,500 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.7
23.7
22.80 23.74 22.80 600 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
9.1
9.1
9 9.10 9 10,000 0 0 0
TTA
11.5
11.5
11.30 11.70 11.20 1,293,600 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
74.3
74.3
74.31 74.31 74.31 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.2
2.2
2.23 2.23 2.19 640,400 0 0 0
TTG
13.4
13.4
13.30 13.40 13 300 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 19,000 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
13.8
13.8
13.99 14.09 13.81 27,900 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 32.20 200 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TV1
21.0
21.0
21.23 21.42 20.49 126,000 0 0 0
TV2
29.4
29.4
29.50 29.50 28.70 161,100 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV4
12.7
12.7
12.80 12.80 12.60 16,100 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.41 7.49 7.40 22,100 0 0 0
TVC
9.9
9.9
9.60 9.90 9.60 240,700 0 0 0
TVD
9.2
9.2
9.20 9.20 9.20 11,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.1
11.1
11.12 11.41 11.12 747,600 0 0 0
TVS
12.1
12.1
12.24 12.24 12.06 47,700 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TYA
16.6
16.6
16.60 16.80 16.60 1,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
2.90 3.20 2.90 3,500 0 0 0
UDJ
6.3
6.3
6.03 6.69 6.03 18,400 0 0 0
UDL
30.2
30.2
30.21 30.21 29.68 5,400 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
62.5
62.5
62.50 62.50 62.50 100 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
6.70 7.30 6.60 5,300 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.2
10.2
10.18 10.18 10.18 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 500 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
10.1
10.1
8.77 10.09 8.77 1,100 0 0 0
V21
6
6
6 6 6 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.90 11 10.80 587,700 0 0 0
VAF
21.2
21.2
21.19 21.19 21.19 0 0 0 0
VAV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
VBB
13
13
13.18 13.36 13 54,200 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 600 0 0 0
VBG
4.8
4.8
4.85 4.85 4.85 200 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VC1
12.4
12.4
12.30 12.40 12.30 1,200 0 0 0
VC2
4.5
4.5
4.50 4.50 4.50 47,200 0 0 0
VC3
24.5
24.5
24.28 24.56 24.28 539,200 22,400 0 0.6
VC6
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VC7
8.4
8.4
8.50 8.50 8.20 82,200 0 1,500 0.0
VC9
4.5
4.5
4.50 4.70 4.50 10,400 0 0 0
VCA
6.4
6.4
6.48 6.48 6.40 500 0 0 0
VCB
60.8
60.8
61.19 61.29 60.69 2,686,300 0 0 0
VCC
8.8
8.8
8.19 8.82 8.19 3,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.5
295.5
297 297 293.30 700 0 0 0
VCG
17.6
17.6
17.64 17.73 17.50 1,659,000 0 0 0
VCI
25
25
24.75 25.40 24.60 9,119,100 0 0 0
VCK
33.3
33.3
33.70 33.70 33.25 2,225,700 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.9
23.9
23.90 23.90 23.90 7,400 0 0 0
VCR
37.9
37.9
37.90 37.90 37.90 300 0 0 0
VCS
36.6
36.6
38.50 38.50 36.50 34,100 0 3,900 -0.1
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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
41.2
41.2
41.20 41.20 41.20 100 0 0 0
VDS
14.6
14.6
14.75 14.75 14.35 520,400 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 4,000 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.80 2.90 2.80 4,300 0 0 0
VEA
35.4
35.4
35.40 35.60 35.40 393,800 0 0 0
VEC
24
24
22.10 24 22.10 1,300 0 0 0
VEF
89
89
89.90 89.90 88.90 1,600 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.7
14.7
14.40 14.70 14.40 400 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
47.1
47.1
47.25 47.25 46.70 400 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.4
10.4
10.40 10.50 10.10 1,341,800 0 803,100 -8.3
VGC
40.6
40.6
40.73 40.87 40.17 383,800 0 0 0
VGG
38.3
38.3
39.20 39.20 38.30 8,500 0 0 0
VGI
86.2
86.2
85.71 86.58 85.71 212,400 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
26.60 27 26.60 12,900 0 0 0
VGR
83.7
83.7
102.73 109.58 82.48 47,500 0 0 0
VGS
21.6
21.6
21.80 21.80 21.40 46,200 0 3,600 -0.1
VGT
11.1
11.1
11.12 11.12 11.02 278,100 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 600 0 0 0
VHC
58.5
58.5
57.30 58.50 57.30 117,300 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 108,100 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.50 1.70 1.50 102,000 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13.3
13.3
13 13.30 13 13,100 0 2,000 0.0
VHM
74.8
74.8
70.83 74.82 70.01 5,473,400 0 0 0
VIB
14.7
14.7
14.70 14.75 14.61 5,763,400 0 0 0
VIC
219.8
219.8
205.50 219.80 203.10 3,513,400 0 0 0
VID
4.9
4.9
4.70 4.87 4.61 2,100 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
16.0
16.0
15.89 15.99 15.89 10,300 0 0 0
VIG
4.5
4.5
4.50 4.50 4.40 21,900 0 0 0
VIM
9.2
9.2
9.26 9.26 9.17 200 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.7
10.7
10.63 10.77 10.63 228,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.6
24.6
24.58 24.58 23.44 35,600 0 0 0
VIW
28.1
28.1
29.20 29.20 27.10 320,200 0 0 0
VIX
16.6
16.6
16.67 16.76 16.38 26,885,800 0 0 0
VJC
139.5
139.5
140.50 141 138.90 1,005,000 0 0 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
46.3
46.3
46.36 46.75 46.26 7,400 0 0 0
VLC
12.7
12.7
12.70 12.80 12.70 16,300 0 0 0
VLG
7.5
7.5
7.55 7.55 7.45 2,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.2
15.2
15.10 15.20 15.10 3,900 0 0 0
VLW
45.8
45.8
45.22 45.77 37.56 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.10 4.10 3.90 4,400 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 100 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 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
14.4
14.4
14.59 14.59 14.40 2,700 0 0 0
VNB
13.9
13.9
14.30 14.30 13.80 46,500 0 0 0
VNC
35.5
35.5
35.50 35.60 35.50 6,000 0 0 0
VND
18.1
18.1
17.70 18.15 17.50 18,663,900 0 0 0
VNE
2.8
2.8
2.90 2.90 2.78 711,300 0 0 0
VNF
13.7
13.7
13.72 13.81 13.45 8,100 0 400 0.0
VNG
6.5
6.5
6.90 6.90 6.40 3,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VNL
18.6
18.6
18.60 18.60 18.60 2,100 0 0 0
VNM
56.7
56.7
57.61 57.71 56.74 2,997,800 0 0 0
VNP
18.4
18.4
18.10 18.38 18.10 5,900 0 0 0
VNR
18.0
18.0
18.29 18.29 17.92 3,400 0 0 0
VNS
8.0
8.0
8.01 8.01 8.01 0 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
375.3
375.3
374.90 380 374.90 19,400 0 0 0
VOS
11.6
11.6
11.56 11.75 11.47 343,400 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.3
25.3
25.24 25.39 25.15 6,206,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22
22
21.85 22 21.80 3,200 0 0 0
VPG
2.9
2.9
2.93 2.93 2.73 84,900 0 0 0
VPH
3.6
3.6
3.68 3.68 3.52 1,200 0 0 0
VPI
54.1
54.1
53.36 54.09 53.27 1,049,900 0 0 0
VPL
91.9
91.9
89.40 93.90 89.40 992,700 0 0 0
VPR
6.9
6.9
7.17 7.17 6.74 1,500 0 0 0
VPS
8.1
8.1
8.02 8.12 7.80 3,200 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 27.80 27.20 685,400 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.0
12.0
12.30 12.70 11.95 72,200 0 0 0
VRE
29.6
29.6
28.44 30.32 28.06 11,475,200 0 0 0
VRG
15
15
14.60 15 14.60 500 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 300 0 0 0
VSC
19.2
19.2
19.30 19.50 19.05 2,716,700 0 0 0
VSE
7.7
7.7
7.69 7.69 7.69 300 0 0 0
VSF
26
26
26.10 26.10 25.80 19,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.1
41.1
41.02 41.12 41.02 8,600 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 0 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VSN
12.9
12.9
12.89 12.89 12.89 1,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
12.2
12.2
12.21 12.21 12.21 100 0 0 0
VTC
11.2
11.2
11.19 11.27 11.19 3,300 0 0 0
VTD
5
5
5.10 5.20 4.90 141,400 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
9.4
9.4
9.40 9.40 9.40 0 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
40.3
40.3
40.68 42.54 39.63 6,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.50 83,000 0 0 0
VTP
54.8
54.8
55.30 55.81 54.53 196,300 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
11.6
11.6
12.30 12.30 11.40 58,200 0 0 0
VTV
14
14
13.20 14 13.20 3,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.50 1,027,900 10,300 0 0.2
VUA
15
15
15 15 15 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
80.9
80.9
80 81.70 79.60 187,600 0 0 0
VW3
9.5
9.5
9.90 9.90 9 3,800 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
290.1
290.1
290.10 290.10 290.10 100 0 0 0
WSB
55
55
55 55 55 0 0 0 0
WSS
6.7
6.7
6.50 6.70 6.50 26,100 0 0 0
WTC
8.8
8.8
8.83 8.83 8.83 0 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
9.9
9.9
9.90 9.90 9.90 1,900 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
16
16
16 16.90 14.10 6,600 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
YBM
10
10
10 10 10 400 0 0 0
YEG
8.6
8.6
8.60 8.65 8.59 336,500 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
321.1
321.1
324.92 325.37 315.73 32,209,266 832,413 2,366,653 -31.3
127.8
127.8
127.75 127.84 127.37 20,597,977 315,173 121,499 -0.4
1,980.1
1,980.1
1,970.53 1,986.91 1,964.78 187,760,000 16,205,939 24,765,790 -27.8
1,857.9
1,857.9
1,827.53 1,859.78 1,822.58 483,208,100 34,524,718 53,688,543 -178.1

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