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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/06/2026

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 30/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
7.0
7.0
7.02 7.06 7.00 322,400 5,300 10,000 0.0
AAH
2.6
2.6
2.70 2.70 2.50 158,400 0 0 0
AAM
6.5
6.5
6.43 6.53 6.37 6,700 0 0 0
AAN
16.0
16.0
16 16.05 15.85 179,900 0 0 0
AAS
8.4
8.4
8.30 8.50 8.30 510,600 0 0 0
AAT
2.8
2.8
2.78 2.81 2.75 22,200 0 3,800 0.0
AAV
7
7
6.80 7.10 6.70 1,121,700 0 200 0.0
ABB
16
16
15.65 16 15.65 975,500 30,500 1,300 0.5
ABC
10.3
10.3
10.10 10.50 10.10 8,500 0 0 0
ABI
19.3
19.3
19.40 19.40 19.20 8,300 300 5,400 -0.1
ABR
11.6
11.6
11.30 11.60 11.20 4,900 0 0 0
ABS
3
3
2.95 3.01 2.91 83,900 0 0 0
ABT
55
55
54.90 55.50 54.90 3,100 0 0 0
ABW
12.8
12.8
11.90 12.90 11.90 845,400 0 0 0
ACB
22.7
22.7
22.95 22.95 22.60 6,785,500 579,100 528,500 1.1
ACC
12
12
11.95 12 11.70 5,900 0 0 0
ACE
33.9
33.9
33.92 33.92 33.92 0 0 0 0
ACG
34.5
34.5
32.50 34.50 32.50 31,300 0 0 0
ACL
12.6
12.6
12.55 12.55 12.55 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
44
44
44 44.20 43.80 380,600 5,700 119,400 -5.0
ADC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
ADG
8.5
8.5
8.79 8.79 8.45 8,900 0 0 0
ADP
23
23
23 23 23 1,200 0 1,200 0.0
ADS
8.3
8.3
8.31 8.33 8.28 75,100 200 0 0.0
AFX
10.2
10.2
10.15 10.15 9.95 50,800 0 0 0
AG1
10.7
10.7
10.80 10.80 10.70 9,500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.68 10.77 10.59 276,400 6,200 100 0.1
AGM
2
2
2 2 2 0 0 0 0
AGP
34
34
34.80 35 34 5,700 0 0 0
AGR
13.9
13.9
13.58 13.96 13.58 615,400 41,500 4,200 0.5
AGX
157.2
157.2
161.18 161.18 157.07 2,400 0 0 0
AIC
8.8
8.8
8 8.80 8 1,100 0 0 0
AIG
44.3
44.3
44.70 44.70 43.66 29,600 0 0 0
ALC
23
23
23 23.20 23 8,000 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.9
6.9
6.90 7 6.80 4,900 0 0 0
AMC
12.4
12.4
12.40 12.40 12.31 500 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,400 0 0 0
AMS
7.1
7.1
6.72 7.20 6.72 90,900 0 0 0
AMV
1.5
1.5
1.50 1.50 1.40 551,400 0 0 0
ANI
16
16
16 16 16 0 0 0 0
ANT
27
27
25.75 27 24.85 26,100 0 0 0
ANV
21.3
21.3
21.65 21.75 21.15 1,005,800 9,500 177,900 -3.6
APC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
APF
47.4
47.4
47.30 47.60 47 43,700 0 0 0
APG
4.7
4.7
4.70 4.86 4.70 327,900 3,800 15,600 -0.1
APH
5.5
5.5
5.50 5.54 5.50 95,000 0 0 0
API
6.2
6.2
6.40 6.40 6.10 58,600 0 3,000 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.3
4.3
4 4.30 4 600 0 0 0
APS
6.8
6.8
7 7 6.80 105,000 0 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
16.6
16.6
16.60 16.60 16.60 100 0 0 0
ASM
6
6
6.03 6.03 5.98 335,400 9,400 300 0.1
ASP
9.0
9.0
9.25 9.25 8.80 284,300 4,600 3,600 0.0
AST
61.8
61.8
61.25 61.75 61.25 3,900 3,000 0 0.2
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 500 0 0 0
AVC
40.0
40.0
40.16 40.16 39.96 300 0 0 0
AVG
8.9
8.9
9 9.10 8.90 13,100 0 0 0
BAB
11.6
11.6
11.80 11.80 11.50 23,100 0 0 0
BAF
29.7
29.7
29.30 29.65 29.30 862,900 0 74,500 -2.2
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 500 0 0 0
BBH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.4
11.4
11.41 11.41 11.41 100 0 0 0
BCA
20.8
20.8
20.80 20.80 20.80 4,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.20 7 45,800 0 1,700 0.0
BCE
8.4
8.4
8.08 8.40 8.08 3,500 0 100 0.0
BCF
36.1
36.1
36.14 36.14 36.14 100 0 0 0
BCM
52.4
52.4
52.80 53 52.40 165,600 12,700 0 0.7
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
33.57 34.19 33.57 2,600 0 0 0
BDT
9.2
9.2
9.30 9.30 9.20 1,800 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
28
28
28 28 28 0 0 0 0
BFC
52.4
52.4
52.68 52.68 51.84 16,300 600 2,200 -0.1
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
22
22
22.20 22.20 22 1,900 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
28.42 28.42 28.42 0 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 100 0 0 0
BIC
22.5
22.5
21.91 22.67 21.91 35,100 3,800 20,200 -0.4
BID
39.2
39.2
39.37 39.60 39.23 2,936,900 553,300 387,600 7.1
BIG
4.8
4.8
4.80 4.80 4.70 342,600 0 0 0
BIO
12
12
12 12 12 200 0 0 0
BKC
15.5
15.5
15.47 15.47 15.31 1,300 0 0 0
BKG
2.4
2.4
2.58 2.58 2.43 53,700 0 0 0
BLF
2.9
2.9
2.50 2.90 2.50 2,300 0 0 0
BLI
8
8
8 8 7.70 1,200 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BMC
12.4
12.4
12.60 12.60 12.35 11,800 0 0 0
BMD
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.66 13.85 13.66 119,900 200 23,900 -0.3
BMJ
12
12
12 13.50 10.40 10,300 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
152.9
152.9
154 154 152.90 87,700 17,100 6,100 1.7
BMS
13.9
13.9
13.90 14 13.80 114,500 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNW
19
19
18 19 18 5,400 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 3.70 100 0 0 0
BQP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BRC
11.1
11.1
11.02 11.20 11.02 7,200 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
21.8
21.8
24.45 24.45 21.82 900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSH
17.4
17.4
15.20 17.40 15.20 200 0 0 0
BSI
35.7
35.7
35 37 35 1,722,700 83,000 79,600 0.1
BSL
12.6
12.6
12.60 12.60 12.60 200 0 0 0
BSP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
23.9
23.9
24.33 24.38 23.83 6,224,100 44,900 1,545,500 -36.5
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.1
20.1
20.09 20.09 20.09 400 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.73 7.74 7.69 19,100 0 0 0
BTS
5.1
5.1
5 5.10 5 4,100 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
74.5
74.5
74.50 74.50 74.50 0 0 0 0
BVB
13.9
13.9
13.80 14 13.70 2,580,900 7,200 0 0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.6
64.6
64.40 64.60 63.60 175,900 5,900 77,900 -4.6
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27
27
26.90 27.60 26.90 322,300 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.0
44.0
44.52 44.52 43.93 58,600 100 3,900 -0.2
BWS
33.0
33.0
33.00 33.00 33.00 1,000 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.7
14.7
14.90 14.90 14.65 14,100 0 0 0
C47
9.3
9.3
9.30 9.30 9.30 2,300 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 205,600 0 0 0
C69
18.2
18.2
18 18.40 17.90 732,600 21,100 24,800 -0.1
C92
3.8
3.8
3.80 3.80 3.80 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.9
5.9
6 6 5.90 1,600 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
48.2
48.2
48.50 48.70 47.90 20,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
16.50 16.50 14.80 38,700 0 0 0
CBI
11.8
11.8
11.80 11.80 11.80 600 0 0 0
CBS
24
24
24 24 24 400 0 0 0
CC1
32.9
32.9
28.67 32.86 28.67 1,800 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 400 0 0 0
CCC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.1
4.1
4.03 4.19 4 99,400 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.6
13.6
13.60 13.60 13.60 4,900 0 0 0
CCS
7.9
7.9
8.50 8.50 7.90 1,100 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
20
20
19.30 20 19.20 105,000 9,000 0 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27
27
27.90 27.90 26.90 13,500 400 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 700 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.7
14.7
14.90 15 14.70 3,109,400 6,900 81,100 -1.1
CET
4.7
4.7
4.70 4.70 4.70 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 9,000 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
26.0
26.0
26.11 26.20 26.01 12,900 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 15,400 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CIG
6.8
6.8
7.02 7.02 6.75 8,600 0 0 0
CII
17.4
17.4
17.50 17.85 17.40 7,275,600 59,600 146,100 -1.5
CIP
1.8
1.8
1.80 1.80 1.80 400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.9
53.9
53.73 53.98 53.73 900 0 0 0
CKD
23
23
23 23 23 2,500 0 0 0
CKG
6.8
6.8
6.83 6.98 6.75 36,000 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
52.2
52.2
51.93 52.21 51.83 7,500 0 100 0.0
CLH
21.9
21.9
20.40 21.90 20.40 6,700 0 0 0
CLI
26.6
26.6
26.70 27.10 26.50 45,000 0 0 0
CLL
27.7
27.7
27.68 27.91 27.68 3,900 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 0 0 0 0
CLW
59
59
59 59 59 100 0 0 0
CLX
13.9
13.9
13.93 13.93 13.83 8,100 0 0 0
CMC
10
10
10 10 10 2,000 0 0 0
CMD
18.7
18.7
18.60 18.70 18.60 500 0 0 0
CMF
397.9
397.9
397.90 397.90 397.90 100 0 0 0
CMG
27
27
27.10 27.25 26.95 134,500 400 13,700 -0.4
CMI
0.8
0.8
0.80 0.80 0.80 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
23
23
23.10 23.20 22.80 2,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7.10 7.20 7 29,600 0 0 0
CMT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.7
5.7
5.69 5.70 5.66 72,900 100 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.1
32.1
30.50 32.10 30.50 1,000 0 0 0
CNG
21.1
21.1
21.50 21.50 21.10 6,200 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 300 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.6
30.6
30.60 30.70 30.30 15,700 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
5.98 6 5.93 329,500 0 100 0.0
CRE
7.1
7.1
7.15 7.16 7.08 95,400 5,000 500 0.0
CRV
26
26
25.45 26 25.30 1,400 0 0 0
CSC
12.4
12.4
12.50 12.50 12.40 1,300 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
12.8
12.8
12.60 12.85 12.15 268,300 3,200 2,600 0.0
CST
11
11
11.10 11.10 10.90 14,100 0 0 0
CSV
23.3
23.3
23.40 23.75 23.25 154,000 1,300 8,000 -0.2
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 3,500 0 1,500 0.0
CTD
72.7
72.7
72.90 73.20 72.20 378,000 140,000 7,600 9.6
CTF
17.3
17.3
17.40 17.40 16.90 270,900 0 5,900 -0.1
CTG
33.4
33.4
33.39 33.78 33.39 6,865,000 911,200 458,000 15.5
CTI
18.5
18.5
18.55 18.64 18.27 162,200 0 7,700 -0.2
CTP
9
9
9 9.10 8.60 113,000 0 0 0
CTR
74.4
74.4
74.04 74.39 73.86 124,400 10,200 12,400 -0.2
CTS
26.2
26.2
25.20 26.90 25.20 4,090,600 106,200 484,100 -10.0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 1,000 0 0 0
CTX
5.5
5.5
5.70 5.90 5.50 36,500 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 115,100 0 0 0
CVT
27.3
27.3
25.70 27.25 25.70 1,600 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.8
11.8
11.78 11.78 11.78 0 0 0 0
D2D
25.8
25.8
26.05 26.05 25.39 26,300 1,800 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.20 3.20 3.05 23,200 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 0 0 0 0
DBC
18.6
18.6
18.60 18.65 18.50 873,300 10,000 31,100 -0.4
DBD
49.9
49.9
50.30 50.88 49.44 123,500 108,800 1,100 5.6
DBM
25.6
25.6
25.88 25.88 25.61 500 0 0 0
DBT
12.8
12.8
12.80 12.80 12.20 103,900 0 0 0
DC1
6.7
6.7
6 6.70 6 3,000 0 0 0
DC2
6.4
6.4
6.20 6.40 6.20 400 0 0 0
DC4
7.1
7.1
7.08 7.15 7.07 156,600 0 0 0
DCF
32.1
32.1
38.80 38.80 31.30 600 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
37.9
37.9
37.80 37.90 37.70 353,800 0 0 0
DCM
33.3
33.3
33.47 33.52 33.28 1,497,300 148,900 641,500 -17.4
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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
140.9
140.9
140.90 140.90 140.90 100 0 0 0
DDB
9.1
9.1
9.80 9.80 8.90 153,300 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7.8
7.8
7.40 7.80 7.40 200 0 0 0
DDV
22.7
22.7
22.80 23.10 22.60 203,600 0 17,000 -0.4
DFC
29
29
28.50 29 28.50 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
42.7
42.7
43.76 43.76 42.69 612,800 11,600 125,100 -5.5
DGT
3.8
3.8
3.80 3.90 3.80 19,400 0 0 0
DGW
39.3
39.3
39.37 39.37 38.93 401,200 6,000 26,300 -0.8
DHA
47.8
47.8
47.53 48 47.53 11,400 0 500 0.0
DHB
11.2
11.2
10.30 11.50 10.30 1,200 0 0 0
DHC
33.1
33.1
32.54 33.96 32.15 472,300 123,500 52,700 2.4
DHD
28
28
28 28 28 600 0 0 0
DHG
88.3
88.3
88.89 89.08 88.32 4,700 400 100 0.0
DHM
6.2
6.2
6.19 6.19 6.18 5,200 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 100 0 0 0
DHP
10.4
10.4
10.50 10.50 10.40 1,600 0 0 0
DHT
59.1
59.1
57.73 59.09 55.09 1,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.7
11.7
11.93 11.93 11.75 2,498,200 1,100 56,600 -0.7
DIH
7.7
7.7
7.57 7.65 7.57 2,100 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
5
5.10 5.20 5 332,200 2,600 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.61 2.62 2.59 969,500 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
56.5
56.5
56.54 56.54 56.54 0 0 0 0
DMN
7
7
7 7 7 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.6
22.6
22.56 22.56 22.56 1,000 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
7.8
7.8
7.81 7.81 7.62 700 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
21.3
21.3
21.30 21.30 21.30 34,400 0 1,000 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.3
11.3
11.32 11.32 11.32 0 0 0 0
DP1
26.8
26.8
28.58 28.58 26.73 3,000 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
63.5
63.5
62.80 64 62.80 7,400 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
38.1
38.1
38 38.45 37.55 324,700 1,000 0 0.0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.5
21.5
21.77 21.77 21.49 2,052,100 62,200 211,700 -3.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.8
38.8
38.45 39.15 38.45 183,800 0 25,700 -1.0
DQC
9.0
9.0
8.63 9.03 8.63 600 0 0 0
DRC
11.8
11.8
11.85 11.85 11.80 97,000 0 0 0
DRG
8.1
8.1
8.13 8.13 8.13 0 0 0 0
DRH
2
2
2.01 2.05 2 92,800 0 0 0
DRI
12.4
12.4
12.13 12.50 12.13 262,700 0 0 0
DRL
43.0
43.0
42.98 43.08 42.65 1,000 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DSC
12.9
12.9
12.95 13.10 12.80 20,600 0 200 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.5
22.5
22.10 22.55 21.95 546,300 45,100 22,600 0.5
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.4
14.4
14.50 14.60 14.40 22,900 0 0 0
DSN
37.6
37.6
37.30 37.55 37.30 2,300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.4
11.4
10.50 11.40 10.40 263,300 0 0 0
DTA
3.7
3.7
3.50 3.73 3.50 39,800 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13
13
13.20 13.30 13 32,100 1,900 0 0.0
DTG
15.5
15.5
16.70 16.70 15.50 3,100 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
1.90 2 1.90 4,000 0 0 0
DTK
11.1
11.1
11.30 11.30 11.10 3,000 0 0 0
DTL
9.6
9.6
9.60 9.70 9.60 4,000 0 0 0
DTP
76.3
76.3
76.27 76.27 76.27 100 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
6.3
6.3
6.50 6.60 6.30 70,200 0 0 0
DVN
19.1
19.1
19.08 19.08 18.99 5,800 0 0 0
DVP
68.3
68.3
67.95 68.43 67.95 6,400 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
12.6
12.6
12.56 12.56 12.56 0 0 0 0
DXG
12.7
12.7
12.60 12.75 12.40 8,702,000 1,900 526,300 -6.6
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.4
13.4
13.20 13.50 13.20 228,000 0 0 0
DXS
7.3
7.3
7.19 7.28 7.16 838,900 3,000 22,500 -0.1
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 800 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
23.4
23.4
23.50 23.90 23.40 800 0 0 0
EFI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
21
21
20.70 21 20.70 4,514,900 24,700 336,600 -6.5
EIC
19
19
19 19 19 1,000 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EIN
2
2
2 2 2 8,300 0 0 0
ELC
16.8
16.8
16.42 16.91 16.42 379,100 16,700 94,400 -1.3
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.5
17.5
17.52 17.52 17.52 0 0 0 0
EVE
8.7
8.7
9.08 9.08 8.66 31,200 0 0 0
EVF
13.1
13.1
13.05 13.40 13.05 1,872,000 0 214,800 -2.8
EVG
5.4
5.4
5.47 5.47 5.40 160,700 0 0 0
EVS
5.6
5.6
5.60 5.80 5.50 272,800 4,000 11,500 0.0
F88
77.9
77.9
77.50 78.60 77.30 114,800 0 600 0.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 200 0 0 0
FCM
3.1
3.1
3.24 3.28 3.14 19,600 0 0 0
FCN
12
12
12.30 12.30 12 292,000 0 23,500 -0.3
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
19
19
19 19 19 200 0 0 0
FGL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.8
28.8
28.71 28.78 28.71 300 0 0 0
FIC
18.3
18.3
18.30 18.30 18.30 500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.2
5.2
5.15 5.20 5.02 417,300 2,000 1,000 0.0
FIT
3.8
3.8
3.70 3.79 3.69 245,400 0 0 0
FMC
35.8
35.8
35.90 35.90 35.50 3,500 1,100 0 0.0
FOC
63.4
63.4
63.96 63.96 63.27 12,200 2,700 0 0.2
FOX
74.3
74.3
74 74.80 74 42,000 0 0 0
FPT
63.8
63.8
64.09 64.36 63.82 6,075,800 217,600 2,994,100 -195.5
FRC
25
25
25 25 25 0 0 0 0
FRM
8.6
8.6
8.63 8.63 8.63 0 0 0 0
FRT
120
120
119 120.40 118.80 155,200 25,600 46,700 -2.5
FSO
8
8
8 8 8 0 0 0 0
FT1
39.0
39.0
38.98 38.98 38.98 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
26.40 27.85 26.40 1,733,700 13,900 240,600 -6.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.2
10.2
10.20 10.50 10.20 31,600 0 0 0
GAS
75.2
75.2
75.51 76.19 74.92 510,400 21,200 30,900 -0.8
GCB
7.7
7.7
6.70 7.70 6.70 500 0 0 0
GCF
18.4
18.4
18.40 18.50 18.20 8,700 0 0 0
GDA
12.5
12.5
12.55 12.64 12.55 13,800 0 0 0
GDH
9.9
9.9
10 10 9.60 16,600 0 0 0
GDT
16.8
16.8
16.70 16.80 16.50 4,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
91.6
91.6
92.26 93.75 91.57 1,647,400 124,900 9,200 10.9
GEG
14.7
14.7
13.75 14.70 13.65 1,151,800 10,300 10,400 0.0
GEL
32.1
32.1
32.10 32.80 31.95 1,926,400 256,500 101,200 5.0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
31.5
31.5
30.65 31.90 30.50 23,941,700 2,291,200 341,100 60.4
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.4
26.4
26.35 26.40 26.30 1,600 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 3,000 0 1,000 0.0
GIL
11.6
11.6
11.50 11.65 11.50 44,200 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.1
23.1
23.11 23.11 23.11 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
4 4 4 0 0 0 0
GMD
49.1
49.1
49.33 49.80 48.80 773,500 10,400 526,200 -38.1
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.5
15.5
15.53 15.53 15.53 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
1.90 2 1.90 82,700 0 0 0
GSM
27.0
27.0
27.49 28.66 27.04 33,300 0 0 0
GSP
10.1
10.1
10 10.14 10 21,000 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.8
32.8
32.85 33.10 32.70 1,406,600 203,200 57,100 4.8
GVT
79.1
79.1
78.93 90.96 78.93 1,100 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
12
12
12 12 12 100 0 0 0
HAG
15.3
15.3
14.85 15.30 14.80 3,961,200 1,500 5,800 -0.1
HAH
50.1
50.1
49.76 50.63 49.47 808,800 11,100 165,000 -8.0
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAP
6.8
6.8
6.72 6.84 6.65 59,700 200 0 0.0
HAR
3.2
3.2
3.25 3.25 3.20 65,000 0 0 0
HAS
8.2
8.2
8.16 8.16 8.16 100 0 100 0.0
HAT
26.6
26.6
26.62 26.62 26.62 900 0 900 0.0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.4
9.4
9.44 9.54 9.20 187,200 11,200 500 0.1
HBC
5
5
5 5 4.90 410,500 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 1,000 0 0 0
HC3
26.0
26.0
26.00 26.00 26.00 200 0 0 0
HCC
21.9
21.9
22.31 22.31 21.50 1,700 0 0 0
HCD
6.9
6.9
6.80 6.88 6.73 14,900 400 2,000 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.5
23.5
23.28 23.75 23.24 3,117,800 460,800 46,800 11.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
10 10 9.40 200 0 0 0
HD6
8.5
8.5
8.60 8.70 8.50 3,100 0 0 0
HD8
6.6
6.6
7.53 7.53 6.56 200 0 0 0
HDA
7
7
6.60 7 6.60 5,800 0 0 0
HDB
20.7
20.7
20.72 20.80 20.64 9,491,800 274,500 391,500 -3.0
HDC
15.0
15.0
15 15.15 14.95 662,600 0 195,900 -2.9
HDG
20.8
20.8
20.65 20.90 20.60 1,080,600 600 91,100 -1.9
HDM
33.8
33.8
33.80 33.80 33.80 200 0 0 0
HDP
26
26
25 26 25 1,700 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31
31
31 31 31 1,000 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HEP
12
12
12 12 12 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
142.5
142.5
142.50 142.98 142.50 900 0 100 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
80.2
80.2
75 80.20 75 220,300 0 0 0
HHG
0.8
0.8
0.80 0.80 0.80 741,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.7
13.7
13.52 13.80 13.47 440,300 4,800 43,600 -0.6
HHS
11.4
11.4
11.35 11.40 11.25 709,700 17,500 36,000 -0.2
HHV
10.9
10.9
11 11.10 10.86 2,704,900 800 513,300 -5.9
HID
4.2
4.2
4.15 4.19 4.11 135,200 5,900 700 0.0
HII
5.5
5.5
5.70 5.70 5.53 69,800 1,000 0 0.0
HIO
7.5
7.5
7.50 7.50 7.50 1,900 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.5
14.5
14.62 14.62 14.33 11,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.3
10.3
10.10 10.30 10.10 600 0 0 0
HLD
14.9
14.9
14.26 14.93 13.59 49,100 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.0
11.0
10.95 10.95 10.95 100 0 0 0
HMD
16
16
16 16 16 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
10.1
10.1
9.90 10.20 9.90 3,400 0 0 0
HMS
32
32
32.80 33 31.60 12,800 0 0 0
HNA
21.9
21.9
21.85 21.85 21.85 1,300 0 0 0
HNB
12
12
12 12 12 2,800 0 0 0
HND
10.0
10.0
9.96 9.96 9.96 300 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
7.2
7.2
6.90 7.20 6.90 3,855,900 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.6
8.6
8.60 8.70 8.60 449,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.95 33.95 33.60 18,800 0 5,200 -0.2
HPB
20
20
20 20 20 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 5,000 0 0 0
HPG
23.3
23.3
23.70 23.70 23.25 30,593,200 753,600 8,734,900 -186.8
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
18
18
15.90 18 15.90 1,000 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.6
68.6
68.26 68.61 68.26 200 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
22.5
22.5
22.30 22.50 22.30 200 0 0 0
HPX
4.2
4.2
4.20 4.25 4.18 219,800 400 20,000 -0.1
HQC
2.5
2.5
2.57 2.58 2.53 1,521,700 27,700 46,700 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
38.4
38.4
38.70 38.70 38.15 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.80 11.80 11.65 1,662,100 1,200 213,600 -2.5
HSL
7.7
7.7
7.26 7.67 7.10 736,100 11,800 6,000 0.0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
16
16
15.80 16 15.80 4,500 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HT1
13.0
13.0
13.29 13.29 12.99 324,300 100,000 400 1.3
HTC
38.3
38.3
38.32 38.32 38.32 0 0 0 0
HTE
2.9
2.9
2.80 2.90 2.80 2,700 0 0 0
HTG
33.7
33.7
33.66 33.75 33.66 5,000 0 0 0
HTI
20.2
20.2
20.20 20.30 20.10 32,900 500 0 0.0
HTL
19.6
19.6
19.61 19.70 19.61 1,100 1,000 0 0.0
HTM
10
10
11.90 12.20 10 76,400 0 0 0
HTN
4.7
4.7
4.73 4.75 4.71 40,100 600 0 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
12.5
12.5
12.49 12.49 12.49 100 0 0 0
HU1
5.4
5.4
5.35 5.35 5.35 100 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.4
8.4
8.39 8.57 8.30 6,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HUB
11.1
11.1
11.26 11.26 11.12 1,400 0 0 0
HUG
30
30
30 30 30 200 0 0 0
HUT
15.3
15.3
15.20 15.30 15.10 744,500 1,800 0 0.0
HVA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HVH
10.2
10.2
10.15 10.20 10.10 111,000 2,300 0 0.0
HVN
23.5
23.5
23.55 23.70 23.35 945,300 350,500 23,800 7.7
HVT
24.0
24.0
24.13 24.22 23.74 21,300 0 0 0
HVX
2.4
2.4
2.50 2.50 2.40 13,300 500 0 0.0
HWS
14.2
14.2
14.17 14.17 14.17 600 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
2.5
2.5
2.50 2.50 2.50 800 0 0 0
ICG
15.5
15.5
15.30 15.50 15 6,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.5
27.5
27.51 27.51 27.42 1,100 0 0 0
ICT
16.5
16.5
16.64 16.64 16.49 400 0 0 0
IDC
36.2
36.2
36.04 36.30 35.78 547,800 4,800 8,500 -0.2
IDI
5.7
5.7
5.65 5.67 5.63 107,700 3,400 0 0.0
IDJ
4.4
4.4
4.50 4.50 4.30 464,400 1,000 0 0.0
IDP
285
285
285 285 285 4,000 0 0 0
IDV
22.4
22.4
22.20 22.40 21.70 2,900 0 0 0
IFS
16.0
16.0
14.59 15.96 14.59 2,900 0 2,600 0.0
IJC
9.2
9.2
9.10 9.34 9.10 977,300 1,800 27,600 -0.2
ILA
7.4
7.4
7 7.40 7 5,600 0 0 0
ILB
20.3
20.3
20.19 20.33 20.19 7,600 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
24
24
24 24 24 100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
40.6
40.6
40.65 40.65 40.50 10,600 300 5,200 -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
35.8
35.8
36.50 36.50 35.80 3,200 0 0 0
IPA
13.6
13.6
13.04 13.57 13.04 124,700 0 200 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
23.5
23.5
22.57 23.51 22.57 200 0 0 0
IST
33.4
33.4
33.05 34.24 32.96 4,500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.46 10.55 10.37 30,600 0 0 0
ITD
13.2
13.2
12.75 13.22 12.63 33,000 0 1,200 0.0
ITQ
2.6
2.6
2.60 2.70 2.50 97,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 300 0 0 0
IVS
6.7
6.7
6.66 6.66 6.66 7,600 0 1,000 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.6
3.6
3.58 3.59 3.55 22,500 0 2,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.5
30.5
30 30.50 29.55 2,474,100 1,400 638,600 -19.2
KCB
10.1
10.1
9.98 10.07 9.70 13,400 0 0 0
KDC
50
50
49.80 50.20 49.80 636,100 700 605,400 -30.2
KDH
19.6
19.6
19.68 19.82 19.59 2,297,600 202,700 169,000 0.7
KDM
20.3
20.3
20.30 20.30 20.30 2,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,800 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.93 4.95 4.90 2,306,800 48,500 21,200 0.1
KHP
9.6
9.6
9.66 9.66 9.50 17,100 0 0 0
KHS
12.5
12.5
12.50 12.50 12.50 400 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KHX
21.7
21.7
16.10 21.70 16.10 2,200 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.8
12.8
12.66 12.86 12.66 755,700 149,000 17,500 2.2
KMR
2.5
2.5
2.52 2.64 2.36 25,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
36.70 37.05 36.65 66,500 0 16,700 -0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
14.95 14.95 14.70 327,400 3,600 2,200 0.0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
78.3
78.3
79.90 79.90 78.20 129,900 4,200 11,100 -0.6
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
155.9
155.9
156.80 156.80 155.60 4,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.8
20.8
20.83 20.83 20.83 2,000 0 0 0
KTS
20.3
20.3
20.30 20.30 20.30 3,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.30 1.30 1,050,100 0 100 0.0
L10
21
21
20.25 21 20.25 200 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
20.8
20.8
20.90 21.10 20.70 29,800 0 0 0
L18
16.8
16.8
16.50 17.80 15.90 14,600 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
28.2
28.2
29 29 28.20 16,900 0 0 0
L43
2.2
2.2
2.20 2.20 2.20 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
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
23.8
23.8
23.75 23.75 23.75 9,700 0 100 0.0
LAI
9.3
9.3
9.08 9.25 9.08 2,100 0 0 0
LAS
12.9
12.9
12.85 12.94 12.76 48,900 100 0 0.0
LAW
25
25
25 25 25 1,100 0 0 0
LBE
15.9
15.9
16.10 16.60 15 49,400 0 0 0
LBM
29.4
29.4
28.90 29.50 28.75 26,400 22,200 0 0.7
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.65 8.67 8.56 538,800 20,000 0 0.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.35 3.37 3.21 821,100 200 0 0.0
LDP
8.2
8.2
8.40 8.50 8.20 42,400 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 4.90 100 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
5.0
5.0
4.94 5.15 4.94 15,300 0 0 0
LHC
46.1
46.1
45 46.70 44 4,600 0 200 0.0
LHG
26.0
26.0
26.04 26.04 25.90 6,200 0 1,900 -0.1
LIC
28.7
28.7
28.70 28.70 28.70 200 0 0 0
LIG
3.7
3.7
3.80 3.80 3.70 56,100 0 0 0
LIX
27
27
27.50 27.50 26.90 48,800 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
21.3
21.3
19.90 22.40 19.90 2,900 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.9
5.9
5.50 6.50 5.50 2,800 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8.8
8.8
8.82 8.82 8.82 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
53.5
53.5
54.70 55.40 53.50 2,026,200 426,400 566,000 -7.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.69 6.69 6.69 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.7
35.7
32.80 35.70 32.80 106,600 0 0 0
LSS
8.3
8.3
8.20 8.27 8.15 30,800 0 200 0.0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 200 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.2
20.2
20.10 20.22 20.06 13,531,800 514,200 3,488,700 -74.9
MBG
3
3
3.10 3.10 2.90 1,403,100 0 20,700 -0.1
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.0
19.0
19.10 19.58 18.91 2,890,700 29,900 502,700 -9.6
MBT
9.6
9.6
9.50 9.60 9.50 1,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7 7.30 7 2,200 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 3,100 0 0 0
MCH
132.0
132.0
129.28 132.63 129.28 286,600 82,300 6,600 10.1
MCM
27.9
27.9
28.10 28.20 27.80 19,300 0 0 0
MCO
5.8
5.8
5.70 5.80 5.70 6,800 0 0 0
MCP
28
28
28.20 28.20 27.80 20,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
8.30 8.30 8.30 10,100 0 0 0
MDF
4.7
4.7
4.90 4.90 4.70 500 0 0 0
MDG
37.8
37.8
37 37.75 37 200 0 0 0
MEC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.5
6.5
6.46 6.46 6.46 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.3
33.3
33.20 33.30 33.20 8,500 0 0 0
MGC
11.1
11.1
11.50 11.50 11.10 4,600 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
30
30
30 30 30 0 0 0 0
MHC
9.0
9.0
9.05 9.06 9.05 10,100 0 0 0
MIC
10.6
10.6
11.30 11.30 10.60 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.48 16.58 16.44 93,600 6,300 44,900 -0.7
MKP
28.5
28.5
28.45 28.45 28.45 0 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17
17
17 17 17 0 0 0 0
MML
29.6
29.6
29.80 29.80 29 13,500 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 1,000 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
16
16
16 16 15.70 6,000 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
17.5
17.5
17.50 17.50 17.50 100 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
20 20 19.90 2,300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.5
13.5
13.33 13.50 13.25 10,596,600 599,700 412,600 3.0
MSH
33.9
33.9
33.70 33.95 33.45 171,800 70,200 132,400 -2.1
MSN
72.1
72.1
72.20 72.70 71.60 2,684,100 188,200 984,700 -57.3
MSR
38.4
38.4
38.49 38.98 38.00 533,500 0 0 0
MST
8.9
8.9
8.90 9.10 8.80 1,193,700 0 5,000 0.0
MTA
12.1
12.1
12.08 12.17 11.98 1,300 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 25 300 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MTP
12
12
12.60 12.60 12 3,100 0 0 0
MTS
9
9
9 9 9 1,100 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
13.0
13.0
12.76 13.04 12.76 20,500 0 0 0
MVN
57.9
57.9
57.80 60 56.20 6,400 0 0 0
MWG
75.9
75.9
76.57 76.76 75.40 4,008,800 1,078,700 395,000 53.3
NAB
13.2
13.2
13.15 13.20 12.85 2,161,900 285,100 74,700 2.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
50.10 50.20 46.85 1,061,300 39,000 251,100 -10.2
NAG
6.9
6.9
6.90 7.09 6.90 67,900 0 0 0
NAP
11.4
11.4
11.40 11.40 11.40 3,000 0 0 0
NAS
32
32
31.50 32 31.20 5,700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 100 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.7
17.7
17.35 17.80 17.25 20,900 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 51,100 0 0 0
NBE
8.9
8.9
8.70 8.90 8.70 1,400 0 0 0
NBP
7.8
7.8
7.70 7.80 7.70 700 0 0 0
NBT
13.5
13.5
13.43 13.52 13.43 800 0 0 0
NBW
35.2
35.2
35.23 35.23 35.23 0 0 0 0
NCG
13.7
13.7
13.70 13.70 13.70 200 0 0 0
NCS
39
39
39 39 39 100 0 0 0
NCT
86.4
86.4
86.44 86.72 86.35 28,400 1,100 21,600 -1.9
ND2
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.7
9.7
9.78 9.88 9.69 183,200 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.5
6.5
6.60 6.60 6.50 11,500 0 0 0
NET
59.5
59.5
59.50 59.50 59.50 400 0 0 0
NFC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.8
9.8
9.86 9.91 9.73 63,600 900 1,000 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
96
96
92 100 87 1,400 0 0 0
NHH
10.4
10.4
10.35 10.40 10.20 7,300 0 0 0
NHT
12.1
12.1
11.75 12.10 11.75 4,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
12
12
12.25 12.25 12 1,072,000 0 0 0
NLG
26.2
26.2
26.50 26.65 26.15 1,501,600 328,400 162,300 4.4
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
43.72 43.72 42.94 40,700 0 0 0
NNT
55.4
55.4
55.39 55.39 55.39 0 0 0 0
NO1
5.0
5.0
4.88 5.00 4.88 500 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.8
10.8
10.75 10.75 10.75 200 0 0 0
NRC
6.6
6.6
6.80 7 6.50 951,600 0 40,000 -0.3
NSC
70.9
70.9
70.90 70.90 70.90 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.70 4.60 54,500 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
10.9
10.9
11.02 11.02 10.93 500 0 0 0
NT2
22.9
22.9
23.05 23.05 22.85 309,600 0 0 0
NTC
134
134
135.20 135.20 134 17,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 1,000 0 0 0
NTL
15.4
15.4
15.40 15.45 15.20 83,600 0 0 0
NTP
50.3
50.3
50.30 51.50 50.30 499,700 229,700 11,000 11.2
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
18.95 21.79 18.95 2,500 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14.5
14.5
14.80 15.20 14.40 941,700 0 0 0
NVL
12.3
12.3
12.51 12.56 12.31 5,153,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.26 7.82 7.25 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.40 3.90 3.40 11,600 0 0 0
OCB
11
11
11.10 11.20 10.90 5,205,500 0 0 0
OCH
7.4
7.4
7.90 7.90 7.40 15,800 0 0 0
ODE
46.5
46.5
46.40 46.60 46.30 16,900 0 0 0
OGC
2.9
2.9
2.88 2.88 2.80 163,400 0 0 0
OIL
13.0
13.0
12.96 13.06 12.86 576,800 0 0 0
ONE
11.6
11.6
11.40 12 11.40 3,500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.6
19.6
19.56 19.56 19.56 100 0 0 0
ORS
13.5
13.5
13.40 13.80 13.40 2,822,900 0 0 0
PAC
18.9
18.9
19 19 18.60 152,600 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.9
22.9
23 23.20 22.90 240,000 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 20,700 0 0 0
PAT
61.2
61.2
61.25 67.10 60.87 12,600 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 2,700 0 0 0
PBP
11.1
11.1
10.78 11.24 10.78 4,500 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
23.1
23.1
22.30 23.30 22.30 10,479,700 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
26.5
26.5
26.50 26.50 26.50 2,700 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3.4
3.4
3.20 3.40 3.20 3,000 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
17.4
17.4
17.57 17.57 17.29 83,100 0 2,900 -0.1
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10 10.50 10 300 0 0 0
PDB
18.8
18.8
18.80 18.80 18.80 5,000 300 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
97.7
97.7
101.24 101.24 97.72 1,000 0 0 0
PDR
14.8
14.8
14.75 14.95 14.65 4,031,800 0 0 0
PDV
9.0
9.0
9.07 9.10 9.01 18,100 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
40
40
40 40 40 2,000 0 0 0
PET
53.1
53.1
52.76 53.33 51.33 843,500 0 0 0
PFL
2
2
2.10 2.10 2 23,700 0 0 0
PGB
10.9
10.9
11.10 11.10 10.90 16,300 0 0 0
PGC
12.2
12.2
12.10 12.25 12.10 22,800 0 0 0
PGD
21.7
21.7
21.32 22.46 21.32 300 0 0 0
PGI
17.1
17.1
17.05 17.70 16.65 8,500 0 0 0
PGN
7.2
7.2
6.90 7.20 6.80 8,400 0 0 0
PGS
52.7
52.7
52.70 52.70 52.70 100 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.4
20.4
20.68 20.77 20.15 3,400 0 0 0
PHC
4.1
4.1
4.02 4.09 3.98 29,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.8
55.8
55.80 55.80 55.80 0 0 0 0
PHP
38.6
38.6
38.31 38.70 37.92 112,300 0 0 0
PHR
34.2
34.2
33.92 34.46 33.75 351,900 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
14.68 14.68 14.03 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 500 0 0 0
PIT
7.2
7.2
6.75 7.22 6.75 4,100 0 0 0
PIV
6.5
6.5
6.50 6.70 6.40 96,200 0 0 0
PJC
30
30
30 30 30 400 0 0 0
PJS
23.5
23.5
23.54 23.54 23.54 0 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.9
20.9
20.80 21.20 20.80 113,500 500 0 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.05 4.19 4.05 58,700 0 0 0
PLX
35.7
35.7
36.01 36.30 35.62 1,153,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 1,700 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.1
6.1
6 6.10 6 600 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 100 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 0 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
29.0
29.0
28.99 28.99 28.99 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 100 0 0 0
PNJ
63
63
63.10 63.20 62.30 715,400 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 1,000 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
35
35
35 35 35 100 0 0 0
POM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
POS
13.9
13.9
13.90 14 13.90 6,200 0 0 0
POT
19.7
19.7
19.70 19.70 19.60 8,400 0 0 0
POV
6.7
6.7
6.70 6.80 6.70 2,400 0 0 0
POW
14.7
14.7
14.80 14.95 14.65 11,078,700 0 0 0
PPC
9.6
9.6
9.58 9.61 9.58 60,200 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.1
25.1
25.14 25.24 25.14 3,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.3
15.3
15.30 15.40 15.20 402,000 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 10.80 300 0 0 0
PRE
27.4
27.4
27.46 27.46 27.36 500 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
PSB
5.1
5.1
5.10 5.20 5.10 30,000 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSD
13.3
13.3
13.15 13.38 13.08 41,100 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 5,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.8
9.8
9.30 10.20 9.30 735,200 0 25,300 -0.3
PSL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.4
7.4
7.41 7.41 7.32 9,900 0 0 0
PTB
37.7
37.7
36.52 38.51 36.52 178,200 0 0 0
PTC
6.7
6.7
6.75 6.75 6.74 200 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 100 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
26 26 26 2,700 0 0 0
PTL
2.3
2.3
2.37 2.48 2.22 65,900 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 500 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.4
5.4
5.40 5.50 5.40 5,200 0 0 0
PTX
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PV2
2
2
2 2 2 304,400 0 0 0
PVB
24.3
24.3
24.80 24.80 24.20 12,000 0 0 0
PVC
12.7
12.7
12.60 13 12.30 171,200 0 0 0
PVD
19.7
19.7
19.59 19.77 19.29 3,044,500 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.9
5.9
5.90 5.90 5.80 13,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.6
65.6
66.50 66.50 65.26 10,600 0 100 0.0
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
19.2
19.2
19.10 19.20 19 12,000 0 0 0
PVO
5.9
5.9
6 6 5.90 19,800 0 0 0
PVP
17.3
17.3
17.46 17.60 17.13 432,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.8
31.8
31.75 32.17 31.67 1,405,500 150,900 151,300 0.0
PVT
19.9
19.9
20 20.25 19.75 2,338,900 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
6.4
6.4
6.40 6.40 6.40 200 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
12.3
12.3
12.20 12.40 12.10 16,000 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 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
18.4
18.4
18.42 18.42 18.42 0 0 0 0
QCG
12
12
12.05 12.20 11.90 300,900 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
QNP
31.3
31.3
30.60 31.25 30.50 1,500 0 0 0
QNS
47.9
47.9
48.05 48.14 47.85 114,600 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
35
35
35 35 35 0 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 100 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.7
11.7
11.60 11.80 11.50 182,500 0 0 0
RAL
81.0
81.0
81.19 81.39 80.22 1,400 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
REE
49.7
49.7
49.75 50.40 49.50 319,600 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
25.7
25.7
25.32 25.69 24.29 12,000 0 0 0
RYG
8.5
8.5
8.38 8.46 8.37 4,600 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 32.50 200 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.50 66,700 0 0 0
SAB
45.4
45.4
45.00 45.56 45.00 653,200 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 100 0 0 0
SAF
57
57
57 57 57 9,000 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.95 6 5.90 73,600 0 0 0
SAS
35.0
35.0
35.28 35.37 34.92 13,400 0 0 0
SAV
13
13
12.85 13 12.85 4,100 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
26.3
26.3
26.30 26.30 26.30 6,000 0 0 0
SBB
21.3
21.3
21.28 21.28 21.28 7,600 0 0 0
SBD
7.9
7.9
7.87 7.87 7.87 100 0 0 0
SBG
11.9
11.9
12 12 11.70 212,700 0 0 0
SBH
40
40
39 40 39 1,000 0 0 0
SBL
5.1
5.1
4.90 5.10 4.80 600 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 500 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.8
4.8
4.60 4.80 4.60 960,700 0 0 0
SBT
21.3
21.3
21.30 21.30 21.15 478,300 0 0 0
SBV
6.2
6.2
6.25 6.25 6.24 1,100 0 0 0
SC5
16.5
16.5
16.45 16.45 16.45 3,500 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SCG
63.4
63.4
64.60 64.70 63.40 26,700 0 300 0.0
SCI
11.5
11.5
11.50 11.60 11.40 10,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
18.5
18.5
18.10 18.60 18.10 53,200 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.05 5.10 5.05 491,200 0 0 0
SCS
46.2
46.2
46.91 47.24 45.82 153,400 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD5
6.9
6.9
6.62 6.89 6.62 1,300 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 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 10.90 10.70 5,000 200 400 0.0
SDA
2.1
2.1
2.20 2.20 2 76,300 0 0 0
SDC
6.7
6.7
6.70 6.70 6.70 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
9.9
9.9
9.89 9.89 9.89 0 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 2,000 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 9,100 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
45.0
45.0
44.98 44.98 44.98 0 0 0 0
SEB
42.7
42.7
43.21 43.21 42.73 200 0 0 0
SED
15.9
15.9
15.90 15.90 15.81 14,100 0 0 0
SEP
18
18
18 18 18 600 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SFI
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SFN
21.5
21.5
21.50 21.50 21.50 2,200 0 0 0
SGB
12.7
12.7
12.70 12.70 12.70 5,100 0 0 0
SGC
105.1
105.1
105.03 105.13 105.03 600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.9
25.9
25.93 25.93 25.93 100 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
54.6
54.6
55 55.10 54.60 3,600 0 0 0
SGP
22.9
22.9
22.80 23.30 22.70 37,700 0 0 0
SGR
11.1
11.1
10.58 11.25 10.42 159,700 0 0 0
SGS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
SGT
14.4
14.4
14 14.40 13.50 103,100 0 0 0
SHA
4.0
4.0
3.96 3.96 3.88 3,200 0 0 0
SHB
13.6
13.6
13.65 13.70 13.45 57,826,800 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.6
7.6
7.60 8 7.60 17,400 0 0 0
SHI
14.3
14.3
14.15 14.30 14.15 105,000 0 0 0
SHN
5.2
5.2
5.20 5.20 5.20 74,200 0 0 0
SHP
32.9
32.9
33 33 32.90 4,800 0 0 0
SHS
17.8
17.8
17.67 18.25 17.48 7,662,100 10,500 30,000 -0.4
SID
14
14
14 14 14 600 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
50.3
50.3
50.70 50.70 50 133,400 0 0 0
SIV
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SJ1
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 16,900 0 0 0
SJE
12.7
12.7
12.80 12.80 12.60 8,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
48
48
48 48.05 47.50 32,100 0 0 0
SKG
8.4
8.4
8.39 8.39 8.33 15,500 0 0 0
SKH
21.5
21.5
21.50 21.50 21.50 200 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.7
23.7
23.90 23.90 23.70 2,100 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150.8
150.8
150.80 150.80 150.80 200 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.8
38.8
38.70 38.95 38.70 5,500 0 0 0
SMC
10.8
10.8
10.60 10.80 10.50 274,200 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
11.6
11.6
12.40 12.60 10.50 106,300 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.0
26.0
26.43 26.43 25.48 2,200 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.1
8.1
8.08 8.08 8.08 0 0 0 0
SPV
35
35
34.50 35 34.50 700 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
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
7.4
7.4
7.12 7.44 7.09 40,800 0 0 0
SSB
16.2
16.2
16.15 16.20 15.70 2,970,600 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.4
7.4
7.40 7.40 7.40 600 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.4
21.4
21.30 21.70 21.26 14,723,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3
3
3 3.01 2.95 23,100 0 0 0
STB
73.8
73.8
74.90 75.60 73.70 2,833,300 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
STD
6
6
6 6 6 0 0 0 0
STG
25.9
25.9
25.90 25.90 25.90 1,600 0 0 0
STH
20.9
20.9
20.90 21 20.80 108,200 0 0 0
STK
9.4
9.4
9.32 9.36 9.14 39,100 0 0 0
STP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.0
18.0
16.19 17.99 16.14 8,300 0 0 0
SVD
4.4
4.4
3.99 4.38 3.99 10,100 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.40 2.50 2.30 169,400 0 0 0
SVT
9.5
9.5
9.40 9.49 9.40 900 0 0 0
SWC
25.5
25.5
24.90 25.50 24.90 200 0 0 0
SZB
39.6
39.6
39.90 39.90 39.63 1,900 0 0 0
SZC
21.3
21.3
21.34 21.58 21.25 243,400 0 0 0
SZE
6.8
6.8
6.75 6.94 6.75 2,200 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.8
26.8
26.78 26.83 26.66 35,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
9.91 10.00 9.82 8,200 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
26.6
26.6
25.80 27.10 25.80 174,900 0 0 0
TAR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
33
33
32.80 33 32.80 2,100 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
33.5
33.5
33.85 33.85 33.45 9,363,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.2
13.2
13.05 13.27 13.05 1,940,400 0 0 0
TCI
10.7
10.7
10.30 10.70 9.99 218,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30
30
30.10 30.10 30 16,500 0 0 0
TCM
20.1
20.1
20.10 20.15 19.95 909,300 0 0 0
TCO
10.8
10.8
10.90 11.10 10.55 225,000 0 0 0
TCR
2.2
2.2
2.23 2.23 2.23 300 0 0 0
TCT
18.3
18.3
18.20 18.35 18.20 2,200 0 0 0
TCW
29
29
29.80 29.80 28 10,000 0 0 0
TCX
44.4
44.4
44.15 45.50 44.10 1,556,900 0 0 0
TD6
6.9
6.9
6.90 6.90 6.70 18,100 0 0 0
TDB
39.4
39.4
39.40 39.40 39.40 200 0 0 0
TDC
9.5
9.5
9.31 9.46 9.31 23,300 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.40 2.40 2.37 20,000 0 0 0
TDH
3.7
3.7
3.61 3.70 3.60 39,600 0 0 0
TDM
55.4
55.4
55.40 55.40 55.40 2,400 0 0 0
TDP
26
26
26 26 25.82 188,200 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 45,000 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 0 0 0 0
TED
59.1
59.1
59.10 59.10 59.10 0 0 0 0
TEG
5.9
5.9
5.98 5.98 5.90 24,500 0 0 0
TET
42
42
42 42 42 100 0 0 0
TFC
44.6
44.6
44.60 44.60 44.60 100 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.4
5.4
5.40 5.40 5.40 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
163.9
163.9
167.70 167.70 163.90 13,800 0 600 -0.1
THG
33.9
33.9
34.50 34.50 33.80 17,800 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 1,900 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8 8.10 8 14,300 3,000 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.3
16.3
16.26 16.26 16.26 0 0 0 0
TID
19.0
19.0
19.08 19.08 18.99 3,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.4
6.4
6.40 6.40 6.30 134,400 0 0 0
TIN
123.8
123.8
125 139.90 120 157,600 100 0 0
TIP
16.8
16.8
16.72 16.86 16.72 27,200 0 0 0
TIS
4.4
4.4
4.60 4.60 4.40 9,300 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.3
9.3
9.40 9.40 9.30 1,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.48 11.48 11.48 0 0 0 0
TL4
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLD
8.5
8.5
8.46 8.52 8.45 324,900 0 0 0
TLG
48.1
48.1
48.15 48.20 47.61 46,700 0 0 0
TLH
4.4
4.4
4.40 4.40 4.31 139,600 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TMB
51.5
51.5
51.30 51.50 51.30 1,000 0 0 0
TMC
7.1
7.1
7.10 7.10 7.10 200 0 200 0.0
TMG
65
65
65 65 65 0 0 0 0
TMP
45.5
45.5
45.52 46.34 45.52 1,100 0 0 0
TMS
34.5
34.5
35.05 35.05 34.54 300 0 0 0
TMT
11.9
11.9
11.70 11.90 11.65 7,500 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.8
12.8
12.55 12.81 12.28 1,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TNG
18.9
18.9
18.79 18.89 18.61 624,700 217,400 54,900 3.2
TNH
8.2
8.2
8.20 8.40 8.12 396,400 0 0 0
TNI
4.8
4.8
4.85 4.85 4.71 34,100 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.5
11.5
11.20 11.70 11 40,300 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.9
170.9
169.87 170.86 168.87 4,800 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
13.9
13.9
13.72 13.98 13.64 32,654,500 0 0 0
TPC
9.5
9.5
9.52 9.52 9.52 600 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.6
38.6
39.39 39.39 38.46 11,700 0 0 0
TRC
19.3
19.3
19.27 19.27 19.08 466,900 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
11.8
11.8
11.80 12 11.80 2,900 0 0 0
TS3
5.2
5.2
5.30 5.30 5.20 12,300 0 0 0
TSA
15.4
15.4
15.40 15.45 15.30 89,900 0 0 0
TSB
20
20
20.10 20.10 19.90 1,400 0 0 0
TSC
2.3
2.3
2.28 2.28 2.24 44,100 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 1,300 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.08 23.08 23.08 100 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
TTA
11.7
11.7
11.50 11.80 11.45 220,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTD
98.2
98.2
98.18 98.18 98.18 200 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.12 2.14 2.10 478,900 0 0 0
TTG
12.9
12.9
12.80 12.90 11.50 4,700 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 37,500 0 0 0
TTL
7.9
7.9
7.40 7.90 7.40 3,200 0 0 0
TTN
13.7
13.7
13.70 13.80 13.50 6,700 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 0 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
21.2
21.2
21.05 21.42 20.86 61,800 0 0 0
TV2
29.2
29.2
28.80 29.80 28.80 268,900 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 2,000 0 0 0
TV4
13.2
13.2
13.20 13.30 13.20 900 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 13.00 400 0 0 0
TVB
7.5
7.5
7.50 7.55 7.36 10,600 0 0 0
TVC
10
10
10.30 10.70 10 509,900 0 0 0
TVD
9.2
9.2
9.20 9.20 9.10 18,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
107.8
107.8
107.80 107.80 107.80 100 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.2
11.2
11.12 11.31 11.02 627,600 0 0 0
TVS
13.8
13.8
13.79 14.02 13.41 386,700 0 0 0
TVT
15.0
15.0
15.34 15.34 15.01 7,400 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TYA
16.5
16.5
16.50 16.50 16.50 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.90 100 0 0 0
UDJ
6.5
6.5
6.51 6.51 6.22 7,200 0 0 0
UDL
33.7
33.7
33.66 33.66 33.66 600 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
60.1
60.1
60.10 60.10 60.10 200 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
7.1
7.1
7.10 7.10 7.10 900 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.7
5.7
5.70 5.70 5.70 200 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 16.60 300 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
10.09 10.09 10.09 0 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
11.4
11.4
11.30 11.40 11.20 633,500 0 0 0
VAF
22.3
22.3
22.33 22.33 22.33 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBB
11
11
11.15 11.15 11 1,600 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.2
5.2
5.40 5.40 5.20 800 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 1,700 0 0 0
VC2
4.3
4.3
4.30 4.30 4.20 54,600 0 0 0
VC3
24.9
24.9
24.74 24.93 24.56 976,500 17,600 65,300 -1.3
VC6
20
20
20.10 20.10 20 2,400 1,000 0 0.0
VC7
8.3
8.3
8.20 8.30 8.10 81,000 0 0 0
VC9
4.6
4.6
4.60 4.70 4.60 3,900 0 0 0
VCA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCB
61.7
61.7
61.69 62.08 61.39 4,622,500 0 0 0
VCC
8.5
8.5
8.46 8.46 8.46 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
294.7
294.7
297 297 294.70 300 0 0 0
VCG
18.5
18.5
18.61 18.84 18.39 3,764,700 0 0 0
VCI
24.4
24.4
24.40 25 24.35 5,414,700 0 0 0
VCK
33.1
33.1
33.30 33.70 33.10 3,063,600 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.8
23.8
23.50 23.80 23.50 8,200 0 0 0
VCR
49
49
47 49 47 17,800 0 0 0
VCS
36.1
36.1
36 36.10 35.90 28,500 200 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VDN
26.0
26.0
25.96 25.96 25.96 0 0 0 0
VDP
43.5
43.5
43.90 45.03 43.53 900 0 0 0
VDS
13.8
13.8
13.80 14.30 13.80 875,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.10 3.20 2.90 38,800 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
35
35.20 35.30 35 91,500 0 0 0
VEC
24.6
24.6
25.50 25.50 24.50 9,100 0 0 0
VEF
87.2
87.2
88.20 88.20 87 3,600 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VET
14
14
14.20 14.20 14 1,900 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.8
46.8
46.70 46.80 46.70 13,700 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.4
10.4
10.20 10.40 10.20 521,100 10,900 0 0.1
VGC
42.3
42.3
40.40 42.33 40.40 684,800 0 0 0
VGG
39.1
39.1
39 39.10 39 200 0 0 0
VGI
84.6
84.6
83.60 86.00 83.60 208,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27.2
27.2
27 27.30 26.60 18,300 0 0 0
VGR
128.1
128.1
128.07 128.07 128.07 18,200 0 0 0
VGS
21.1
21.1
21.20 21.30 20.90 64,900 0 1,600 0.0
VGT
11.3
11.3
11.31 11.41 11.21 281,600 0 0 0
VGV
43.3
43.3
45.27 45.27 43.30 10,200 0 0 0
VHC
59.5
59.5
59.80 60.40 59.50 126,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 36,800 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
2
2
1.90 2.10 1.90 1,063,900 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
11.80 13 11.80 8,100 0 0 0
VHM
75.9
75.9
75.15 75.90 73.45 3,112,700 0 0 0
VIB
15.1
15.1
15.16 15.21 15.02 6,740,000 0 0 0
VIC
220
220
216 221 212 3,900,200 0 0 0
VID
5.0
5.0
4.97 4.97 4.96 400 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.0
15.0
14.94 15.03 14.84 13,600 0 0 0
VIG
4.5
4.5
4.70 4.70 4.50 88,600 200 0 0.0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.4
10.4
10.30 10.45 10.30 87,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.3
28.3
28.78 29.78 25.21 274,600 0 0 0
VIW
26.3
26.3
26.80 27 26 261,500 0 0 0
VIX
16.1
16.1
16.14 16.48 16.05 24,443,200 0 0 0
VJC
139.5
139.5
138.70 140 137.80 744,200 0 0 0
VKC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLA
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VLB
47.4
47.4
47.32 47.71 47.32 6,300 0 0 0
VLC
12.3
12.3
12.30 12.50 12.30 30,500 0 0 0
VLG
8.0
8.0
8.02 8.02 8.02 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.1
15.1
15 15.10 15 1,300 0 0 0
VLW
41.0
41.0
40.97 40.97 40.97 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.10 3.80 60,300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 7,400 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.4
14.4
14.40 14.59 14.40 1,500 0 0 0
VNB
14.2
14.2
14.20 14.20 14 400 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VND
17.7
17.7
17.60 18 17.60 12,045,400 0 0 0
VNE
2
2
2.10 2.10 1.80 740,300 0 0 0
VNF
13.7
13.7
13.54 13.72 13.45 9,700 0 0 0
VNG
6.1
6.1
6.11 6.11 6.11 400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.1
7.1
7 7.10 7 1,600 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 1,400 0 0 0
VNM
54.8
54.8
56.10 56.20 54.70 9,320,000 0 0 0
VNP
17.7
17.7
17.80 17.80 17.30 5,900 0 0 0
VNR
17.8
17.8
17.92 17.92 17.83 32,800 0 0 0
VNS
7.9
7.9
7.91 7.91 7.91 100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
410
410
420 430 410 1,800 0 0 0
VOS
11.4
11.4
11.33 11.47 11.33 239,500 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.3
26.3
26.41 26.46 26.31 6,681,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22
22
22 22 22 1,500 0 0 0
VPG
2.6
2.6
2.61 2.63 2.58 92,000 0 0 0
VPH
3.5
3.5
3.45 3.56 3.44 9,800 0 0 0
VPI
56.4
56.4
56.36 56.91 56.27 1,039,100 0 0 0
VPL
89.8
89.8
87.40 89.80 86.80 757,500 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 0 0 0 0
VPS
8.1
8.1
8.11 8.11 8.09 1,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.6
28.6
28.30 28.70 28 3,249,100 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12
12
11.95 12.20 11.90 111,400 0 0 0
VRE
28.5
28.5
28.20 28.55 28.10 2,981,600 0 0 0
VRG
14.5
14.5
14.50 14.60 14.50 1,600 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
19
19
18.75 19.20 18.75 3,258,900 0 0 0
VSE
7.6
7.6
7.59 7.59 7.59 12,700 0 0 0
VSF
25.6
25.6
25.70 25.70 25.60 7,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.78 40.92 40.78 4,000 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
11.5
11.5
11.52 11.52 11.52 5,000 0 0 0
VTC
10.5
10.5
10.78 10.78 10.54 7,500 0 0 0
VTD
4.8
4.8
4.70 4.80 4.60 197,900 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9
9
9 9 9 2,200 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
40.7
40.7
40.45 41.80 40.16 13,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.60 10.60 10.45 78,200 0 0 0
VTP
54.0
54.0
53.94 54.28 53.68 192,100 0 0 0
VTQ
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VTR
10.9
10.9
11 11 10.90 13,700 0 0 0
VTV
13.7
13.7
13.30 13.70 13 6,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.40 20.30 807,400 0 0 0
VUA
15.7
15.7
15.70 15.70 15.70 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
82.4
82.4
81.60 82.70 81.50 45,800 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VWS
22
22
22 22 22 500 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
297.1
297.1
297.10 297.10 297.10 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 100 0 0 0
WSS
6.8
6.8
6.60 6.80 6.60 60,000 0 0 0
WTC
9.8
9.8
9.11 9.77 9.11 3,000 0 0 0
X20
10.7
10.7
10.71 10.71 10.71 1,100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10 10 1,000 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.8
9.8
10.05 10.05 9.75 3,300 0 0 0
YEG
9.5
9.5
9.39 9.61 9.16 1,691,400 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
313.2
313.2
317.86 318.54 311.16 30,487,197 721,101 1,060,069 0.5
130.3
130.3
129.23 130.27 128.62 22,363,580 62,719 283,558 -6.3
1,995.7
1,995.7
2,004.84 2,007.22 1,989.36 254,180,200 16,629,529 46,880,920 -960.1
1,860.0
1,860.0
1,855.67 1,863.14 1,844.66 554,250,600 36,049,377 82,384,803 -1,191.9

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