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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 08/04/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.8
6.8
6.72 6.84 6.67 1,360,000 156,100 12,100 1.0
AAH
3.2
3.2
3.20 3.30 3.20 884,600 0 0 0
AAM
6.3
6.3
6.22 6.44 6.04 11,000 0 0 0
AAN
15.3
15.3
15.20 15.30 15.15 120,900 0 0 0
AAS
9.1
9.1
8.60 9.10 8.60 2,738,900 0 0 0
AAT
2.9
2.9
2.89 2.96 2.88 36,400 0 0 0
AAV
8.6
8.6
8.70 9 8.40 455,100 0 35,400 -0.3
ABB
13.0
13.0
12.78 13.30 12.78 860,200 0 100 0.0
ABC
11.3
11.3
11.20 11.50 11.10 19,500 0 0 0
ABI
20.1
20.1
19.80 20.10 19.80 108,000 40,500 0 0.8
ABR
12.7
12.7
12.72 12.72 12.72 0 0 0 0
ABS
3.0
3.0
2.93 3.01 2.90 373,700 0 0 0
ABT
60.8
60.8
60.80 60.80 60.30 1,500 0 0 0
ABW
10.8
10.8
10.80 11.70 10.50 104,300 0 0 0
ACB
20.8
20.8
20.42 20.81 20.29 19,727,300 4,359,100 821,300 84.6
ACC
12.6
12.6
12.70 12.70 12.20 23,000 0 0 0
ACE
35.6
35.6
37.18 37.18 35.55 4,700 0 0 0
ACG
34
34
34.40 34.40 33.45 3,200 0 0 0
ACL
12.4
12.4
12.60 12.90 12.35 5,000 100 0 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
47
47
45.50 47.50 45.50 840,900 63,400 69,300 -0.3
ADC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
ADG
9.0
9.0
9 9 8.95 400 0 0 0
ADP
22.8
22.8
22.65 22.80 22.40 10,600 1,500 0 0.0
ADS
7.7
7.7
7.66 7.74 7.64 195,800 400 1,000 0.0
AFX
11
11
10.70 11 10.70 165,200 0 0 0
AG1
11.6
11.6
11.56 11.56 11.56 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.6
11.6
11.36 11.73 11.36 602,900 52,900 0 0.7
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
33.1
33.1
33.39 34.82 33.04 4,200 0 0 0
AGR
14.4
14.4
14.15 14.43 14.01 1,084,800 48,100 6,000 0.6
AGX
270.3
270.3
270.26 270.26 270.26 100 0 0 0
AIC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
AIG
37.9
37.9
37.03 37.89 37.03 4,700 0 0 0
ALC
23
23
24.80 24.80 22.90 79,800 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 1,000 0 0 0
ALV
7.8
7.8
7.50 7.90 7.50 54,800 0 0 0
AMC
11.9
11.9
11.84 11.93 11.00 600 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 5,500 0 0 0
AMS
9.1
9.1
9.02 9.40 8.83 212,900 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 574,500 0 0 0
ANI
48.1
48.1
48.10 48.10 48.10 0 0 0 0
ANT
29.9
29.9
29.42 30.41 29.34 4,600 0 0 0
ANV
24.7
24.7
24.35 24.65 23.85 1,540,700 210,700 218,100 -0.1
APC
6
6
6 6 6 0 0 0 0
APF
43.9
43.9
44.33 44.33 43.89 19,900 0 0 0
APG
5.4
5.4
5.30 5.37 5.12 1,059,600 79,200 0 0.4
APH
5.6
5.6
5.55 5.69 5.50 179,900 3,100 0 0.0
API
5.7
5.7
5.70 5.80 5.60 76,200 0 2,000 0.0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.9
4.9
4.90 5 4.80 7,900 0 0 0
APS
6.3
6.3
6.20 6.50 6.20 637,800 0 41,900 -0.3
APT
3.3
3.3
3.30 3.30 3.30 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 16.40 1,300 0 0 0
ASM
5.8
5.8
5.71 5.84 5.68 590,500 49,200 2,800 0.3
ASP
6.0
6.0
5.80 5.97 5.70 641,200 0 0 0
AST
57.4
57.4
57.11 57.44 56.70 1,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8 8 8 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.2
47.2
47.19 47.19 47.19 0 0 0 0
AVG
10.1
10.1
10.10 10.50 10 223,300 0 0 0
BAB
10.5
10.5
10.33 10.51 10.33 15,900 0 1,000 0.0
BAF
32.2
32.2
32.14 32.23 31.77 2,538,400 52,800 361,400 -10.9
BAL
6.5
6.5
6.49 6.49 6.49 200 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
14.6
14.6
18.67 18.67 14.58 900 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 300 0 0 0
BCA
18.6
18.6
18.90 18.90 18.20 12,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.20 7.40 7.20 43,000 3,300 5,500 0.0
BCE
8.3
8.3
8.40 8.63 8.02 66,500 2,600 2,600 0.0
BCF
37.0
37.0
37.02 37.02 37.02 600 0 0 0
BCM
55
55
54.30 55.30 53.60 861,100 162,800 0 8.9
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.3
33.3
33.31 33.31 33.31 100 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 0 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
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
52.5
52.5
53.62 53.62 51.37 61,800 9,300 3,600 0.3
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
28.51 28.51 28.23 4,900 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.7
22.7
22.48 22.81 22.20 122,300 16,100 1,200 0.4
BID
38.4
38.4
37.47 38.35 37.06 15,053,900 994,500 1,508,700 -21.1
BIG
5.5
5.5
5.55 5.72 5.46 334,800 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 12,500 0 0 0
BKC
17.1
17.1
16.86 17.49 16.79 30,100 0 0 0
BKG
2.6
2.6
2.60 2.66 2.53 102,900 1,100 0 0.0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 1,500 0 0 0
BMC
13.7
13.7
13.55 13.65 13.45 51,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BMI
15.3
15.3
15.30 15.59 15.25 706,600 19,600 2,400 0.3
BMJ
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
BMK
14
14
14 14 14 600 0 0 0
BMP
126.0
126.0
121.26 125.99 119.65 596,100 52,100 311,800 -33.8
BMS
14.1
14.1
14.03 14.60 13.93 277,900 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
6
6
5.90 6 5.80 164,000 0 0 0
BNW
16.2
16.2
15.85 16.23 15.85 300 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.2
4.2
4.40 4.40 4 8,300 0 0 0
BQP
18.9
18.9
18.90 18.90 18.90 800 0 0 0
BRC
10.9
10.9
10.93 10.93 10.88 2,600 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BRS
25.2
25.2
22.66 25.30 22.66 4,100 0 0 0
BSA
20.6
20.6
20.80 20.80 20.50 7,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.5
20.5
20.50 20.50 20.40 1,100 0 0 0
BSI
34.5
34.5
35.36 35.36 34.09 1,153,500 30,600 24,000 0.3
BSL
10.5
10.5
10.43 10.52 10.43 28,000 0 4,800 -0.1
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.5
16.5
16.47 16.47 16.47 0 0 0 0
BSR
25.4
25.4
25.31 25.61 24.67 14,571,200 2,332,400 3,605,300 -32.4
BT1
11.3
11.3
11.30 11.30 11.30 5,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 300 0 0 0
BTD
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.91 21.91 21.46 6,000 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.9
7.9
7.76 7.88 7.76 31,900 0 400 0.0
BTS
5.1
5.1
5.10 5.10 5 4,800 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.4
15.4
15.42 15.42 15.42 0 0 0 0
BTV
11.0
11.0
12.57 12.57 10.95 300 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 0 0 0
BVB
12.6
12.6
12.20 12.60 12.10 1,792,000 0 100 0.0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
83.5
83.5
81.50 83.50 79.70 506,900 58,700 87,300 -2.4
BVL
12.6
12.6
12.50 12.58 12.50 200 0 0 0
BVN
21.4
21.4
20.20 21.40 20.20 7,600 0 0 0
BVS
28.4
28.4
27.10 28.50 27.10 578,000 14,600 21,400 -0.2
BWA
15.4
15.4
15.45 15.45 15.45 100 0 0 0
BWE
42.1
42.1
42.07 42.37 42.07 598,300 75,300 304,300 -9.9
BWS
33.6
33.6
33.78 33.78 33.58 400 0 0 0
BXH
12.1
12.1
12.09 12.09 12.09 0 0 0 0
C22
16.7
16.7
16.67 16.67 16.67 0 0 0 0
C32
10.2
10.2
10.42 10.42 10.03 38,600 300 300 0.0
C47
10.8
10.8
10.45 10.80 10.45 305,200 0 0 0
C4G
7.3
7.3
7.10 7.30 7.10 746,400 0 0 0
C69
16
16
16 16 15.80 260,800 0 3,100 0.0
C92
4.1
4.1
4.10 4.10 3.80 9,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
6.80 7.10 6.70 3,300 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CAP
42.3
42.3
42.33 42.80 41.87 14,700 0 0 0
CAR
16
16
16 16 16 0 0 0 0
CAT
14.6
14.6
14.60 14.98 14.40 20,100 0 0 0
CBI
14
14
14 14 13 900 0 0 0
CBS
24.5
24.5
24.60 24.60 24.50 200 0 0 0
CC1
35.2
35.2
34.19 35.24 34.19 5,900 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 0 0 0 0
CCC
7.6
7.6
7.60 7.68 7.40 48,200 0 0 0
CCI
18.9
18.9
18.95 18.95 18.95 0 0 0 0
CCL
4.6
4.6
4.47 4.64 4.47 107,700 5,600 900 0.0
CCM
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.0
13.0
13.05 13.05 13.05 500 0 0 0
CCS
9.4
9.4
9.40 9.40 9.40 1,200 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
64.2
64.2
60.49 64.16 60.49 300 0 0 0
CDC
15.5
15.5
15.89 15.89 15.27 1,164,500 200 0 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.8
29.8
28.78 29.76 28.78 19,200 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.6
13.6
13.61 13.61 13.61 2,400 0 0 0
CDR
4.4
4.4
4.40 4.40 4.30 1,200 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.7
16.7
15.90 16.86 15.90 18,827,800 18,700 143,700 -2.2
CET
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.1
5.1
5.13 5.13 5.13 10,000 0 0 0
CHP
26.6
26.6
26.20 26.62 26.20 24,000 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CIA
9.6
9.6
9.90 9.90 9.40 1,300 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
6.2
6.2
6.16 6.46 6.12 26,000 0 0 0
CII
18.8
18.8
18.45 19.10 18.10 29,359,000 316,600 1,059,000 -13.9
CIP
2.3
2.3
2.50 2.50 2.20 7,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
51.7
51.7
50.76 51.83 50.68 9,500 0 0 0
CKD
28.7
28.7
29.69 30.07 28.44 800 0 0 0
CKG
8.8
8.8
8.70 8.78 8.56 91,300 1,800 1,900 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.7
53.7
53.74 53.74 53.74 0 0 0 0
CLH
19.8
19.8
19.69 19.78 19.51 3,000 0 0 0
CLI
28
28
28.50 28.90 27.90 341,100 0 0 0
CLL
27.4
27.4
27.27 27.40 27.13 19,700 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 2,900 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.1
14.1
14.31 14.31 14.12 228,200 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CMD
18.1
18.1
18.31 18.31 18.03 1,700 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.3
29.3
28.60 29.40 28.45 585,000 84,800 2,300 2.4
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
18.6
18.6
18.60 18.60 18.60 0 0 0 0
CMN
22.0
22.0
22.27 22.27 21.97 1,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.58 6.67 6.39 17,400 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
6.1
6.1
5.96 6.07 5.96 102,800 0 900 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.52 32.52 32.52 0 0 0 0
CNG
25
25
24.50 25.10 24.40 28,100 7,100 0 0.2
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.3
6.3
6.30 6.30 6.30 1,700 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
16.42 16.42 16.06 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
30.8
30.8
30.52 30.81 30.33 22,500 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.4
9.4
9.17 9.69 8.65 2,532,600 54,200 86,900 -0.3
CRE
8.0
8.0
7.96 8.03 7.85 275,100 8,200 13,100 0.0
CRV
30
30
28.85 30 28.50 3,500 0 0 0
CSC
13.9
13.9
13.64 13.91 13.64 13,400 0 0 0
CSI
17
17
17 17 16.90 800 0 0 0
CSM
12.4
12.4
12.40 12.45 12.15 197,400 4,800 800 0.0
CST
14.7
14.7
15 15 14.60 173,200 0 0 0
CSV
27.4
27.4
27.20 27.45 27 493,000 21,800 3,300 0.5
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
8.1
8.1
8.80 8.80 8.10 200 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 500 0 0 0
CTD
78.6
78.6
77.52 79.05 76.95 847,900 157,400 5,700 12.5
CTF
18.7
18.7
18.65 18.70 18.30 382,900 23,400 9,700 0.3
CTG
35.0
35.0
34.27 34.96 33.78 13,337,900 1,915,000 672,000 43.9
CTI
21.0
21.0
21.23 21.27 20.95 882,800 45,100 3,100 1.0
CTP
7.3
7.3
8.70 8.70 7.20 167,200 0 0 0
CTR
76.6
76.6
75 76.75 74.30 423,900 21,000 5,000 1.4
CTS
22.7
22.7
22.30 22.85 21.95 1,554,400 119,700 36,300 2.4
CTT
12.3
12.3
12.32 12.32 12.32 100 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CTX
5.5
5.5
5.80 5.80 5.40 52,300 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.5
25.5
25.45 25.45 24.55 7,900 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 800 0 0 0
D11
8.8
8.8
8.79 8.79 8.79 0 0 0 0
D2D
30.3
30.3
30.09 30.46 30.09 71,700 5,000 7,800 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3 3.03 2.97 103,100 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.43 8.70 8.43 2,200 0 0 0
DBC
20.6
20.6
20.21 20.61 19.99 3,170,900 164,700 0 3.8
DBD
49.0
49.0
48.96 48.96 48.48 34,400 0 0 0
DBM
21.4
21.4
21.42 21.42 21.42 0 0 0 0
DBT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 24,500 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
8.3
8.3
8.17 8.35 8.16 750,200 16,500 600 0.1
DCF
38.1
38.1
38.13 38.13 38.13 0 0 0 0
DCG
22.2
22.2
22.21 22.21 22.21 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
46.6
46.6
45.75 48.80 45.75 1,947,600 0 0 0
DCM
42.8
42.8
42.17 42.92 41.13 4,883,900 521,200 342,300 7.9
DCR
4.3
4.3
4.30 4.30 4.30 1,700 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
163
163
151.90 164 151.90 2,900 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.7
8.7
8.90 8.90 8.40 300 0 0 0
DDV
25.8
25.8
25.31 25.87 25.22 1,381,100 800 0 0.0
DFC
25.7
25.7
25.72 25.72 25.72 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
49.7
49.7
49.12 50.28 48.94 3,396,100 406,000 98,700 16.9
DGT
4.3
4.3
4.30 4.30 4.10 34,500 0 0 0
DGW
43.7
43.7
42.45 43.74 42.26 2,145,100 847,700 25,600 37.1
DHA
43.0
43.0
43.25 43.25 42.45 72,000 3,100 0 0.1
DHB
12.8
12.8
12.60 12.90 11.40 193,200 0 0 0
DHC
30.5
30.5
29.97 30.53 29.80 376,700 21,200 43,700 -0.8
DHD
28.7
28.7
28.46 28.76 28.46 2,500 0 0 0
DHG
90.8
90.8
90.20 90.84 90.11 21,500 0 0 0
DHM
6.5
6.5
6.12 6.60 6.08 40,000 0 0 0
DHN
23.5
23.5
23.53 23.53 23.53 200 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 100 0 0 0
DHT
62
62
61.73 62 61.45 8,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
13.6
13.6
13.25 13.68 13.25 17,760,200 1,174,700 221,400 13.7
DIH
8.2
8.2
8.26 8.26 8.09 1,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.4
4.4
4.40 4.50 4.30 251,300 0 16,700 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.87 2.96 2.84 1,738,900 134,800 182,100 -0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
58.0
58.0
58.27 58.27 55.68 1,800 0 100 0.0
DMN
6.3
6.3
5.93 6.29 5.93 4,400 0 0 0
DNA
24.2
24.2
24.25 24.25 24.25 0 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 0 0 0 0
DND
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DNE
7.9
7.9
8.09 8.09 7.90 200 0 0 0
DNH
36.7
36.7
36.65 36.65 36.65 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 6,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.1
30.1
30.17 30.17 30.07 900 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.3
10.3
11.76 11.76 10.35 1,200 0 0 0
DP1
31.8
31.8
27.84 31.80 27.84 200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.90 55 54.70 6,000 0 0 0
DPC
7.9
7.9
8 8 7.80 8,400 0 0 0
DPG
42.1
42.1
41.57 42.35 40.98 820,100 16,300 3,600 0.5
DPH
57
57
57 57 57 0 0 0 0
DPM
27.1
27.1
26.78 27.06 26.12 4,350,500 110,100 108,100 0.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.4
41.4
40.70 41.35 40.25 627,800 60,400 16,500 1.8
DQC
8.7
8.7
8.55 8.84 8.45 13,100 0 0 0
DRC
12.9
12.9
12.92 12.97 12.78 473,600 0 151,700 -2.0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.6
2.6
2.55 2.63 2.54 453,300 22,500 0 0.1
DRI
12.1
12.1
11.66 12.13 11.66 711,900 0 1,400 0.0
DRL
44.1
44.1
43.85 44.43 43.85 1,400 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
13.6
13.6
13.20 13.70 13.20 62,500 500 100 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
24.3
24.3
23.75 24.25 23.70 471,700 28,100 3,000 0.6
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.4
14.4
14.50 15 14.30 362,000 0 0 0
DSN
37.4
37.4
37.38 37.38 36.90 2,400 100 0 0.0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8.1
8.1
8.10 8.30 7.90 21,300 0 0 0
DTA
3.7
3.7
3.63 3.71 3.50 16,300 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
15.6
15.6
15.12 15.74 15.03 546,100 0 4,900 -0.1
DTG
15.9
15.9
15.50 15.90 15.50 400 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2 2.10 2 49,900 0 0 0
DTK
10.9
10.9
10.73 11.11 10.73 3,000 0 200 0.0
DTL
11.6
11.6
11.30 11.60 11.20 2,800 200 600 0.0
DTP
93.9
93.9
94.01 94.01 93.94 1,600 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.1
7.1
6.90 7.10 6.80 258,400 0 0 0
DVN
19.5
19.5
19.37 19.65 19.27 97,200 0 0 0
DVP
65.0
65.0
65.63 65.63 64.82 15,200 4,100 300 0.3
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
13.0
13.0
12.63 13.03 12.50 27,214,700 1,417,600 515,600 13.3
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.9
13.9
13.60 14.20 13.60 1,319,600 75,400 38,700 0.5
DXS
7.5
7.5
7.31 7.54 7.20 3,434,600 423,300 70,000 2.6
DXV
3.8
3.8
3.76 3.80 3.76 7,100 0 0 0
E12
4
4
4 4.10 3.80 24,200 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
10.40 11.10 10.40 200 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.5
30.5
30 30.50 29.20 13,900 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.1
23.1
22.85 23.20 22.60 15,475,400 601,700 1,214,700 -14.0
EIC
21.7
21.7
21.71 21.71 21.71 2,000 0 0 0
EID
21.1
21.1
20.80 21.08 20.62 2,900 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 4,900 0 0 0
ELC
17.9
17.9
17.40 18.04 17.40 385,100 34,900 3,400 0.6
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.46 20.26 18.46 5,700 0 0 0
EVE
9.6
9.6
9.48 9.61 9.34 12,600 3,500 2,500 0.0
EVF
14.0
14.0
14.05 14.20 13.80 10,687,700 102,400 105,800 -0.1
EVG
6.3
6.3
6.03 6.32 6.02 924,500 110,700 116,800 0.0
EVS
5.2
5.2
5.10 5.30 5.10 331,800 16,100 6,400 0.0
F88
132.5
132.5
129.10 135 129.10 44,200 9,500 300 1.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37
37
37 37 37 0 0 0 0
FCM
3.1
3.1
3.19 3.19 3.11 18,400 0 1,100 0.0
FCN
13.3
13.3
13.10 13.35 12.95 1,279,900 202,700 10,800 2.5
FCS
5.2
5.2
5.20 5.20 5.20 100 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
22.0
22.0
22.02 23.68 22.02 21,700 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 242,800 0 0 0
FIR
5.2
5.2
5.22 5.30 5.19 86,100 0 0 0
FIT
4.4
4.4
4.22 4.45 4.22 835,300 0 0 0
FMC
36.4
36.4
36.79 36.79 35.79 47,300 800 8,200 -0.3
FOC
58.3
58.3
57.74 58.77 57.74 16,800 0 0 0
FOX
84.5
84.5
79 85.60 79 509,000 0 0 0
FPT
70.9
70.9
68.15 70.93 67.35 14,610,000 2,328,200 798,800 117.4
FRC
25
25
25 25 25 100 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
145.8
145.8
144.57 147.62 144.10 691,600 168,800 400,400 -35.6
FSO
7.0
7.0
5.32 6.97 5.23 4,200 0 0 0
FT1
37.3
37.3
37.25 37.25 37.07 2,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
26.2
26.2
25.86 26.53 25.64 2,039,000 60,100 118,700 -1.7
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.1
11.1
11 11.50 10.90 188,500 0 0 0
GAS
77.6
77.6
76.77 78.13 76.09 1,438,600 519,600 26,400 39.2
GCB
5.3
5.3
5.30 5.30 5.30 100 0 0 0
GCF
16.4
16.4
16.50 17 16.20 171,700 0 0 0
GDA
12.9
12.9
12.64 12.91 12.64 86,300 0 0 0
GDH
8.1
8.1
8 8.20 8 12,000 0 0 0
GDT
17.4
17.4
17.32 17.41 17.27 9,200 0 100 0.0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
113.2
113.2
107.15 113.35 107.15 1,038,500 51,200 17,400 6.8
GEG
14.9
14.9
14.67 14.86 14.48 1,511,800 37,500 0 0.6
GEL
36.4
36.4
35.50 36.55 35.40 8,249,200 906,900 2,800 32.7
GER
4
4
4 4 4 0 0 0 0
GEX
31.4
31.4
30.24 31.36 30.04 14,559,100 981,100 206,900 29.6
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.8
27.8
27.60 27.80 26.50 35,400 100 0 0.0
GIC
9.9
9.9
9.61 9.90 9.61 6,000 0 1,500 0.0
GIL
13.9
13.9
13.80 13.90 13.60 412,100 22,200 1,400 0.3
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.6
20.6
21.71 21.71 20.64 2,100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GMD
48.3
48.3
47.49 48.65 47.10 2,957,300 1,825,900 713,800 82.4
GMH
7.5
7.5
7.47 7.52 7.47 600 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
23.5
23.5
23.50 23.50 23.50 200 0 0 0
GPC
2
2
2 2.10 2 9,300 0 0 0
GSM
26.1
26.1
26.05 26.05 26.05 16,300 0 0 0
GSP
10.3
10.3
10.18 10.32 10.14 23,300 0 0 0
GTA
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GTD
160
160
166.90 166.90 160 900 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.2
33.2
32.50 33.40 32.05 3,915,600 350,500 539,000 -6.1
GVT
85.7
85.7
94.23 94.23 85.66 5,200 0 0 0
H11
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAC
10
10
9 10 9 7,900 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 100 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.3
16.3
15.90 16.25 15.70 5,248,200 533,500 177,100 5.7
HAH
54.2
54.2
53.99 54.18 53.03 893,700 17,300 220,000 -11.3
HAM
51.8
51.8
48.60 51.80 42.50 1,500 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
HAP
7.6
7.6
7.55 7.78 7.39 33,800 100 3,200 0.0
HAR
3.5
3.5
3.42 3.51 3.35 277,000 10,900 6,200 0.0
HAS
8.1
8.1
8.10 8.10 8.10 3,000 0 0 0
HAT
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.35 368,300 69,400 22,600 0.5
HBC
5.2
5.2
4.80 5.20 4.80 3,708,100 0 9,600 0.0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 500 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
11.9
11.9
11.98 11.98 11.89 5,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
19.9
19.9
19.88 19.88 19.88 700 0 0 0
HCD
6.3
6.3
6.62 6.62 6.32 11,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
21.9
21.9
21.56 22.33 21.17 30,192,700 388,800 1,548,300 -29.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11.7
11.7
10.50 11.70 10.20 10,700 0 0 0
HD6
8.4
8.4
8.52 8.52 8.34 9,400 0 0 0
HD8
6.1
6.1
6.07 6.07 6.07 100 0 0 0
HDA
6
6
5.91 6.45 5.82 63,900 0 0 0
HDB
21.1
21.1
20.56 21.20 20.44 23,664,600 2,120,600 6,240,400 -107.4
HDC
16.4
16.4
16.04 16.52 15.87 3,630,200 233,000 8,200 4.2
HDG
26.1
26.1
25.91 26.27 25.36 1,978,300 37,900 43,700 -0.2
HDM
35.5
35.5
34.77 35.53 34.67 1,200 0 0 0
HDP
22.2
22.2
22.18 22.18 22.18 400 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
35
35
34.85 35 34.85 600 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 500 500 0 0.0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
181.2
181.2
182.46 182.94 180.05 3,000 400 0 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
135.3
135.3
135.30 135.30 135.30 100 0 0 0
HHG
1.1
1.1
1.10 1.10 0.90 762,000 75,900 0 0.1
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.46 11.83 11.46 833,600 24,100 64,500 -0.5
HHS
13.8
13.8
13.50 13.80 13.15 4,018,800 58,800 81,100 -0.3
HHV
11.7
11.7
11.57 11.76 11.43 7,375,600 304,400 126,800 2.2
HID
5.1
5.1
5.05 5.15 4.85 841,300 7,200 47,100 -0.2
HII
5.1
5.1
4.97 5.23 4.96 112,500 2,900 500 0.0
HIO
7.7
7.7
7.70 7.70 7.70 1,900 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.9
27.9
27.50 28.50 27.50 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.9
19.9
20.19 20.19 18.65 17,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
11.8
11.8
12.01 12.01 11.64 13,500 100 400 0.0
HLD
16.5
16.5
16.19 16.48 15.90 14,900 700 100 0.0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.7
10.7
11.01 11.01 10.69 7,200 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.0
16.0
14.14 16.03 14.14 4,200 0 0 0
HMR
9.9
9.9
10 10 9.80 4,400 0 0 0
HMS
38.6
38.6
38 38.90 37.70 12,100 0 0 0
HNA
23
23
22 23 22 300 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.25 10.45 10.25 52,400 0 5,000 -0.1
HNF
29.3
29.3
29.18 29.28 29.18 500 500 0 0.0
HNG
6.4
6.4
6.10 6.40 6.10 5,467,800 255,000 125,000 0.8
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.50 8.90 8.20 427,800 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.10 4.30 4.10 14,800 0 700 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.5
38.5
39.20 39.20 38.30 52,500 0 1,600 -0.1
HPB
21
21
21.20 21.20 21 1,200 0 0 0
HPD
16.4
16.4
16.50 16.50 16.40 4,600 0 700 0.0
HPG
25.0
25.0
24.55 25.04 24.46 67,646,600 13,863,600 1,833,300 334.6
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPO
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HPP
67.8
67.8
67.76 67.84 67.76 2,100 0 0 0
HPT
26.7
26.7
26.62 26.71 26.62 600 0 0 0
HPW
21.6
21.6
21.56 21.56 21.56 1,100 0 0 0
HPX
4.9
4.9
4.94 4.94 4.75 562,200 47,100 0 0.2
HQC
2.6
2.6
2.60 2.64 2.56 3,717,300 362,800 162,500 0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
43.8
43.8
44 44 43.75 3,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.58 11.73 11.46 4,306,300 1,148,000 26,400 17.0
HSL
5.1
5.1
5.19 5.32 4.90 501,400 21,100 300 0.1
HSM
6.9
6.9
6.90 6.90 6.90 600 0 0 0
HSP
13.2
13.2
13.09 13.18 13.09 11,700 0 0 0
HSV
4.5
4.5
4.70 4.70 4.50 8,300 0 0 0
HT1
14.7
14.7
14.89 14.89 14.50 384,200 14,300 50,100 -0.5
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 4,100 0 0 0
HTG
34.8
34.8
34.57 34.86 34.49 10,800 0 0 0
HTI
22.7
22.7
22.40 22.72 22.40 31,800 800 4,500 -0.1
HTL
20.2
20.2
20.15 20.24 20.15 600 0 0 0
HTM
9.4
9.4
9.10 10.20 9.10 700 0 0 0
HTN
4.8
4.8
4.80 4.93 4.75 157,300 14,700 0 0.1
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.0
10.0
10.03 10.03 10.03 0 0 0 0
HU1
5.9
5.9
5.85 5.85 5.85 200 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 5,900 0 0 0
HU4
9.1
9.1
9.21 9.21 9.12 8,500 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HUB
11.7
11.7
12.31 12.31 11.70 55,000 700 0 0.0
HUG
29.8
29.8
29.78 29.78 29.78 100 0 0 0
HUT
16.8
16.8
16.30 17 16.30 3,930,800 44,400 62,500 -0.3
HVA
4.5
4.5
4.80 4.90 4.50 50,700 0 0 0
HVH
10.8
10.8
10.77 10.86 10.68 183,300 5,300 0 0.1
HVN
22.7
22.7
22.80 22.80 22.30 1,542,500 1,600 33,000 -0.7
HVT
26.3
26.3
26.53 26.63 26.34 13,100 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 20,300 0 0 0
HWS
14.1
14.1
14.07 14.17 14.07 8,400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 9,700 0 0 0
ICG
15.6
15.6
15.59 15.59 15.16 5,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.5
30.5
31.35 31.35 30.05 8,300 0 0 0
ICT
16.9
16.9
16.82 16.87 16.78 12,400 0 0 0
IDC
42.4
42.4
41.54 42.41 41.28 1,839,200 294,400 308,800 -0.7
IDI
6.8
6.8
6.65 6.81 6.63 560,400 63,600 100 0.4
IDJ
4
4
3.90 4.10 3.90 795,100 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 10,000 0 0 0
IDV
23.4
23.4
23.20 23.40 23.20 20,800 200 0 0.0
IFS
16.1
16.1
16.05 16.14 16.05 2,100 0 0 0
IJC
9.7
9.7
9.67 9.76 9.48 2,838,000 340,300 339,100 0.0
ILA
5.1
5.1
5.40 5.50 5.10 15,200 0 0 0
ILB
19.9
19.9
19.91 19.91 19.82 49,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 300 0 0 0
ILS
18.2
18.2
17.90 18.40 17.90 13,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
54.8
54.8
55.18 55.18 54.30 30,400 1,100 800 0.0
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
37.3
37.3
37.32 37.32 37.32 7,500 0 0 0
IPA
14.5
14.5
13.65 14.52 13.48 130,300 800 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
23.0
23.0
23.60 23.60 23.04 400 0 0 0
IST
40.3
40.3
40.28 40.28 40.28 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.60 10.64 10.42 115,000 0 0 0
ITD
13.8
13.8
13.77 13.81 13.60 33,100 0 100 0.0
ITQ
2.9
2.9
2.90 2.90 2.80 21,500 0 0 0
ITS
4.1
4.1
4.10 4.20 4.10 13,500 0 0 0
IVS
7.1
7.1
6.96 7.26 6.96 190,600 7,800 90,800 -0.6
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.46 4.46 4.30 124,100 8,200 0 0.0
KBC
33.5
33.5
32.95 33.45 32.05 4,279,600 292,200 309,000 -0.5
KCB
11.8
11.8
11.85 12.13 11.85 54,100 200 0 0.0
KDC
48.8
48.8
48.90 48.90 47.80 336,200 10,300 63,800 -2.6
KDH
23.8
23.8
23.50 24 23.18 4,399,100 723,200 492,800 6.0
KDM
29
29
29 29 29 8,000 0 0 0
KGM
5.3
5.3
5.29 5.29 5.19 4,900 0 0 0
KHD
14.3
14.3
14.32 14.32 14.32 0 0 0 0
KHG
5.5
5.5
5.41 5.52 5.34 9,851,100 445,600 0 2.4
KHP
9.9
9.9
9.78 9.92 9.78 9,600 0 0 0
KHS
13.4
13.4
13.40 13.82 13.31 11,500 0 0 0
KHW
22.8
22.8
22.82 22.82 22.82 0 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
KLB
11.0
11.0
10.93 11.04 10.58 662,400 100 4,600 -0.1
KMR
2.7
2.7
2.67 2.73 2.63 15,500 200 0 0.0
KMT
8.9
8.9
8.90 8.90 8.90 500 0 0 0
KOS
38.7
38.7
38.70 38.90 38.65 363,800 12,800 0 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
15.95 16.15 15.70 1,147,100 42,300 0 0.7
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
83.4
83.4
84.20 85 82 32,000 0 0 0
KSQ
1.5
1.5
1.50 1.50 1.50 0 0 0 0
KST
12.5
12.5
12.36 12.46 12.36 1,300 0 0 0
KSV
157.8
157.8
151.50 162 151.50 17,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.3
21.3
21.31 21.31 21.31 0 0 0 0
KTS
23.8
23.8
23.80 23.80 23.80 100 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 1.40 1.30 113,300 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.0
4.0
4.04 4.04 3.95 9,500 0 0 0
L14
24
24
23.40 24.20 23.10 114,600 4,000 0 0.1
L18
18.7
18.7
19.68 19.68 18.56 38,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
28.8
28.8
28.86 28.95 28.68 59,300 0 0 0
L43
2.4
2.4
2.30 2.80 2.30 6,700 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 1,300 0 0 0
LAF
16.9
16.9
16.80 16.90 16.80 6,300 0 0 0
LAI
9.5
9.5
9.58 9.58 9.33 5,700 0 0 0
LAS
15.3
15.3
15.24 15.61 15.15 686,200 0 100 0.0
LAW
29.3
29.3
29.30 29.30 29.30 0 0 0 0
LBE
18.1
18.1
18.59 18.71 17.81 15,100 500 0 0.0
LBM
31
31
29.60 31 29.60 30,000 12,400 900 0.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.06 9.29 9.01 2,622,400 356,600 500 3.5
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.56 3.67 3.51 1,201,800 221,900 14,700 0.7
LDP
8
8
8 8.10 8 35,400 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.30 5 4.30 1,400 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
60.9
60.9
56.70 60.90 56.70 700 0 0 0
LGL
5.8
5.8
5.88 5.90 5.62 651,400 900 0 0.0
LHC
51
51
50 51.10 49 50,400 300 0 0.0
LHG
26.3
26.3
26.50 26.69 26.22 83,400 16,000 6,500 0.3
LIC
32.8
32.8
32.50 33 32.50 6,500 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 209,300 0 0 0
LIX
31.6
31.6
30.78 31.59 30.50 45,800 11,700 3,000 0.3
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
20.5
20.5
21.50 21.50 20.20 6,000 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.5
5.5
5.40 5.50 5.40 2,300 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
44.9
44.9
46.30 47.25 44.84 1,739,200 97,100 79,600 0.8
LPT
5.7
5.7
5.73 5.73 5.64 4,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
33.80 34.80 33.80 10,300 0 0 0
LSS
8.5
8.5
8.43 8.50 8.43 67,200 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.3
21.3
21.29 21.29 21.29 5,800 0 0 0
MA1
33.4
33.4
33.41 33.41 33.41 200 0 0 0
MAC
11.9
11.9
11.73 13.55 11.73 18,500 200 1,000 0.0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
21.3
21.3
21.19 21.35 20.90 33,405,300 1,246,200 12,664,600 -301.1
MBG
2.9
2.9
2.80 2.90 2.80 228,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.2
20.2
19.76 20.43 19.39 8,798,900 4,700 8,300 -0.1
MBT
10
10
10 10 10 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.88 6.97 6.88 5,200 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 36,900 0 0 0
MCH
139.1
139.1
141.30 141.30 137.95 200,700 12,000 38,300 -3.7
MCM
25.0
25.0
25.10 25.14 24.56 31,400 1,900 0 0.0
MCO
5.3
5.3
5.10 5.40 5.10 6,200 0 0 0
MCP
27.5
27.5
27.10 27.50 27 21,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.61 9.70 9.51 7,200 0 0 0
MDF
5
5
5 5 5 200 0 0 0
MDG
40.0
40.0
40.01 40.01 40.01 100 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
7.1
7.1
6.38 7.07 6.38 1,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.2
36.2
36.60 37.30 35.40 14,700 0 0 0
MGC
12.5
12.5
12.35 12.65 12.35 1,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
27.50 28 27.50 1,500 0 0 0
MHC
9.1
9.1
9.02 9.13 8.92 96,300 0 1,000 0.0
MIC
11.9
11.9
11.90 11.90 11.60 5,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.2
18.2
18.32 18.41 17.99 196,700 13,400 20,400 -0.1
MKP
29.4
29.4
30.42 30.42 29.43 1,200 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
20.80 20.80 20.80 3,500 0 0 0
MML
32
32
31.60 32.20 31.50 38,500 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.4
16.4
16 16.40 15.90 106,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
12.4
12.4
12.40 12.40 12.40 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MRF
21.4
21.4
21.40 21.40 21.40 600 0 0 0
MSB
10.2
10.2
9.83 10.21 9.71 19,869,900 914,400 71,900 10.0
MSH
36.4
36.4
35.98 36.46 35.63 294,300 9,200 25,900 -0.6
MSN
77.7
77.7
77.20 77.80 76.30 10,008,300 1,572,200 1,777,600 -15.3
MSR
46.2
46.2
46.12 47.50 44.66 1,951,500 0 0 0
MST
8.6
8.6
8.60 8.70 8.30 4,105,300 0 0 0
MTA
13.5
13.5
13.66 13.86 13.36 9,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.5
6.5
6.63 6.63 6.53 400 0 0 0
MTH
22.5
22.5
22.47 22.47 22.47 0 0 0 0
MTL
5.7
5.7
5.40 5.70 5.40 2,300 0 0 0
MTP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
16.8
16.8
16.60 16.80 16.60 1,300 0 0 0
MVC
14.3
14.3
14.57 15.42 12.76 86,100 0 0 0
MVN
52
52
50 53.50 50 39,000 0 0 0
MWG
79.6
79.6
78.32 79.68 77.64 10,192,500 1,688,100 1,696,500 -0.2
MZG
12.1
12.1
12 12.09 11.91 1,754,800 0 0 0
NAB
13.5
13.5
13.20 13.60 13.20 2,134,400 105,700 367,400 -3.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
47.95 48.50 47.65 561,700 0 70,500 -3.4
NAG
7.8
7.8
7.75 7.94 7.75 165,200 0 0 0
NAP
9.4
9.4
9.44 9.44 9.44 0 0 0 0
NAS
32.5
32.5
32 32.50 32 1,300 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.6
14.6
14.88 14.88 14.61 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.20 18.40 18 33,900 400 200 0.0
NBC
9.3
9.3
9.34 9.62 9.07 251,000 0 0 0
NBE
10.3
10.3
10.39 10.48 10.30 26,900 0 0 0
NBP
7.7
7.7
7.60 7.70 7.50 17,600 0 4,500 0.0
NBT
15.9
15.9
16.02 16.02 15.92 200 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.8
10.8
11 11 10.70 3,800 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.5
83.5
83.61 83.61 83.16 10,200 200 6,000 -0.5
ND2
32.6
32.6
32.60 32.60 32.60 1,000 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.4
9.4
9.42 9.51 9.23 331,100 9,800 8,100 0.0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5.20 5.60 5 3,800 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 10,000 0 0 0
NED
7
7
7 7.10 7 278,900 0 0 0
NET
60.9
60.9
61.57 61.75 59.86 2,400 200 0 0.0
NFC
60.2
60.2
60.22 60.22 60.22 700 700 0 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.1
12.1
11.82 12.14 11.50 317,800 17,200 2,200 0.2
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHD
62
62
62 62 62 0 0 0 0
NHH
10.4
10.4
10.05 10.75 10.05 283,200 500 3,900 0.0
NHT
9.6
9.6
9.58 9.58 9.58 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 2,000 0 0 0
NKG
12.9
12.9
12.77 12.86 12.55 5,511,300 366,200 31,100 4.7
NLG
28.8
28.8
28.26 29.04 27.81 4,280,700 837,300 49,100 22.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
42.5
42.5
41.13 42.79 41.09 111,800 0 0 0
NNT
58.3
58.3
57.30 58.25 57.30 8,200 0 0 0
NO1
5.5
5.5
5.54 5.54 5.37 204,600 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
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
5.8
5.8
5.80 5.90 5.80 1,277,300 0 0 0
NSC
74.8
74.8
71.28 74.78 71.28 9,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.80 6 5.30 518,700 100 12,000 -0.1
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
10.8
10.8
10.84 10.84 10.84 1,600 0 0 0
NT2
26.2
26.2
25.95 26.30 25.50 602,200 0 0 0
NTC
144.9
144.9
142 144.90 142 16,800 0 0 0
NTF
16.3
16.3
16.50 19 16.30 3,100 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
16.3
16.3
16.30 16.40 15.95 713,000 0 0 0
NTP
46.2
46.2
45.84 46.41 45.51 135,700 0 13,400 -0.8
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 3,200 0 0 0
NVB
11
11
10.70 11 10.60 349,600 25,200 0 0.3
NVL
14.5
14.5
14.04 14.54 13.76 30,279,800 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4 4.40 4 300 0 0 0
OCB
10.1
10.1
9.74 10.09 9.61 3,582,300 0 0 0
OCH
5.7
5.7
5.60 5.80 5.60 72,900 0 1,000 0.0
ODE
45.4
45.4
45.20 45.40 45.20 18,700 0 0 0
OGC
3.0
3.0
3.01 3.02 2.96 476,500 0 0 0
OIL
14.2
14.2
13.85 14.63 13.85 3,293,800 0 0 0
ONE
11.2
11.2
11 11.30 11 13,400 0 6,000 -0.1
ONW
5
5
5 5 5 0 0 0 0
OPC
18.9
18.9
18.57 18.86 18.11 6,100 0 0 0
ORS
13.8
13.8
13.90 14.20 13.65 7,583,800 0 0 0
PAC
22.5
22.5
22.27 22.64 21.95 622,200 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.6
26.6
26.50 26.96 26.38 613,100 0 0 0
PAP
26
26
26 26 26 2,400 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 10,400 0 0 0
PAT
67.8
67.8
66.43 68.06 66.43 27,500 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 200 0 0 0
PBP
11.5
11.5
11.80 11.80 11.52 2,700 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.3
27.3
26.70 27.60 26.20 6,689,000 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PCE
18.3
18.3
18.31 18.31 18.12 2,700 0 1,200 0.0
PCF
4.6
4.6
4.50 4.60 4.50 39,400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.1
19.1
18.97 19.16 18.97 109,700 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
18.1
18.1
18.28 18.44 18.04 15,300 800 0 0.0
PDC
5.4
5.4
5.40 5.40 5.40 300 0 0 0
PDN
106.2
106.2
106.51 106.51 105.53 2,300 0 0 0
PDR
16.6
16.6
16.10 16.65 15.90 16,441,600 0 0 0
PDV
9.5
9.5
9.56 9.56 9.24 20,000 0 0 0
PEG
4.7
4.7
4.30 4.90 4.30 2,800 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
40.4
40.4
40.33 40.43 40.33 600 0 0 0
PET
47.2
47.2
46.57 47.19 44.76 751,400 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 88,600 0 0 0
PGB
11.4
11.4
11.07 11.53 11.07 27,300 0 0 0
PGC
12.8
12.8
12.69 12.78 12.60 86,300 0 0 0
PGD
22.8
22.8
22.46 22.85 22.46 2,100 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
7
7
7.70 7.70 7 67,700 0 0 0
PGS
49.4
49.4
49.52 49.52 49.42 200 0 0 0
PGT
6.5
6.5
6.40 6.50 6.40 200 0 0 0
PGV
21.3
21.3
21.12 21.57 20.90 20,600 0 0 0
PHC
4.3
4.3
4.01 4.28 4.01 69,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.9
66.9
66.87 66.87 66.87 0 0 0 0
PHP
32.5
32.5
32.94 33.23 32.25 83,600 0 0 0
PHR
34.2
34.2
33.43 34.19 33.37 314,700 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 4,600 0 0 0
PIA
26.0
26.0
22.96 26.00 22.96 300 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
8.5
8.5
8.05 8.49 8 3,000 0 0 0
PIV
6.5
6.5
6.40 6.70 6.30 254,400 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PJT
7.8
7.8
7.85 7.85 7.85 0 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
23
23
22.50 23.20 22.50 340,000 41,800 0 1.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.1
5.1
5.30 5.33 5.13 42,900 0 0 0
PLX
39.1
39.1
38.13 39.34 37.60 3,490,600 0 0 0
PMB
9.9
9.9
9.81 9.90 9.63 13,700 0 1,700 0.0
PMC
136.3
136.3
136.25 136.25 136.25 0 0 0 0
PMG
6.7
6.7
6.50 6.80 6.50 3,700 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
32.6
32.6
32.65 32.65 32.65 500 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
35.9
35.9
35.90 35.90 35.90 500 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 100 0 0 0
PND
7
7
7.30 7.30 7 800 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
71.3
71.3
69 71.33 68.47 971,800 0 0 0
PNP
20.8
20.8
20.83 20.83 20.83 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
POS
15.3
15.3
15.20 15.40 15 29,400 0 0 0
POT
21.0
21.0
17.64 20.97 17.64 200 0 100 0.0
POV
7.6
7.6
7.30 7.59 7.30 20,600 0 0 0
POW
13
13
12.80 13 12.65 11,313,600 0 0 0
PPC
10.4
10.4
10.30 10.35 10.15 467,300 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.0
25.0
25.07 25.16 24.80 19,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
PPT
15.7
15.7
15.60 15.80 15.60 280,100 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
11.80 12.80 11.80 35,500 0 200 0.0
PRE
21.9
21.9
21.75 21.95 21.75 15,100 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
11.3
11.3
10.50 11.30 10.50 3,600 0 0 0
PSB
6.1
6.1
5.80 6.30 5.80 42,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.2
13.2
12.92 13.23 12.92 90,800 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.20 8.40 8.10 291,900 0 0 0
PSL
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PSW
7.6
7.6
7.51 7.60 7.41 32,800 0 0 0
PTB
37.9
37.9
36.84 38.29 36.61 467,600 0 0 0
PTC
7.4
7.4
7.35 7.35 7.30 72,400 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 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
29.8
29.8
28 29.80 27.20 1,800 0 0 0
PTL
2.8
2.8
2.76 2.79 2.68 25,000 0 0 0
PTM
5.5
5.5
5.47 5.54 5.47 2,200 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.8
11.8
11.82 11.82 11.82 0 0 0 0
PTS
8.5
8.5
8.43 8.52 8.43 300 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.8
5.8
6.50 6.50 5.80 41,900 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.2
2.2
2.30 2.30 2.10 285,200 0 0 0
PVB
28.9
28.9
29 29 28.30 91,500 0 0 0
PVC
16.7
16.7
17 17.20 16.50 2,385,700 0 0 0
PVD
19.7
19.7
19.62 19.77 19.20 4,670,200 0 0 0
PVE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PVG
6.7
6.7
6.60 6.70 6.60 118,500 1,000 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.1
69.1
69.49 70.37 68.26 49,200 1,300 6,400 -0.4
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.2
19.2
19.50 20 19.10 72,100 0 0 0
PVO
7.1
7.1
7.00 7.10 6.90 26,100 0 0 0
PVP
14.0
14.0
13.76 14.04 13.71 294,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.8
31.8
30.67 32.42 30.67 6,116,100 469,500 913,100 -16.9
PVT
20
20
19.50 20.05 19.14 8,833,700 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
6.6
6.6
6.60 6.70 6.50 10,900 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
13.9
13.9
13.30 14.90 13.30 88,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
19.6
19.6
24.40 24.40 19.58 600 0 0 0
QCG
13.5
13.5
13.60 13.65 13.25 179,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.3
5.3
5.80 5.80 5.30 500 0 0 0
QNP
30.6
30.6
30.58 30.58 30.58 200 0 0 0
QNS
44.6
44.6
44.83 44.92 44.45 188,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.9
15.9
14.79 15.90 14.79 200 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 700 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 500 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
28.7
28.7
29.14 30.90 28.70 78,700 0 0 0
QTP
13
13
12.80 13.10 12.80 685,600 0 0 0
RAL
82.1
82.1
82.03 82.13 81.00 4,500 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 600 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
11.0
11.0
10.88 10.98 10.88 2,000 0 0 0
REE
58
58
57.57 58.26 57.13 1,457,500 0 0 0
RGG
38.2
38.2
38.20 38.20 38.20 0 0 0 0
RIC
10.2
10.2
10.80 11 10.20 13,800 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 700 0 0 0
RYG
10.0
10.0
10.23 10.23 9.85 101,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.2
32.2
32.20 32.20 32.20 0 0 0 0
S55
63.5
63.5
63.52 63.52 63.52 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.30 9.40 9.10 171,300 0 0 0
SAB
42.5
42.5
42.06 42.62 41.64 901,300 0 0 0
SAC
11.7
11.7
11.28 11.75 11.28 800 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 2,600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.8
6.8
6.47 6.82 6.42 479,400 0 0 0
SAS
32.1
32.1
32.15 33.04 32.15 9,500 0 0 0
SAV
12.8
12.8
12.81 12.81 12.71 6,600 0 0 0
SB1
6.4
6.4
6.35 6.35 6.35 10,000 0 0 0
SBA
26.7
26.7
26.65 26.70 26.37 2,100 0 0 0
SBB
15.7
15.7
15.44 15.74 14.45 12,600 0 0 0
SBD
7.0
7.0
7.03 7.22 6.94 9,700 0 0 0
SBG
9.6
9.6
9.63 9.67 9.42 66,000 0 0 0
SBH
42.3
42.3
41.70 42.30 41.70 300 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 3,800 0 0 0
SBM
32.7
32.7
32.66 32.66 32.66 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.5
5.5
5.40 5.60 5.30 1,470,800 0 0 0
SBT
20.7
20.7
20.61 20.71 20.47 492,500 0 0 0
SBV
6.6
6.6
6.50 6.71 6.28 9,600 0 0 0
SC5
15.1
15.1
15 15.80 15 1,800 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SCG
63.1
63.1
61.60 63.10 61.60 31,300 0 0 0
SCI
10.2
10.2
10.20 10.40 10.10 28,400 0 0 0
SCJ
2.9
2.9
3 3 2.90 300 0 0 0
SCL
16.8
16.8
17.52 17.52 16.58 41,800 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
6.2
6.2
6.10 6.21 6.01 1,611,100 0 0 0
SCS
51.3
51.3
51.69 51.69 50.75 166,600 0 0 0
SD2
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SD3
8.1
8.1
8.10 8.10 8 15,500 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.9
6.9
6.71 6.89 6.71 6,300 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
10.8
10.8
11 11 10.80 6,600 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 200 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
10.0
10.0
9.96 9.96 9.96 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 9,800 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
51.5
51.5
48.85 52.62 48.85 13,400 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.7
16.7
16.72 16.72 16.63 5,200 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 300 0 0 0
SFG
10.0
10.0
10.02 10.02 10.02 5,100 0 0 0
SFI
27.0
27.0
26.96 26.96 26.96 3,800 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SGB
12.4
12.4
12.50 12.50 12.30 23,200 0 0 0
SGC
83.7
83.7
83.72 83.72 83.72 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.7
20.7
22.05 22.05 18.45 1,200 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
52.1
52.1
51.90 52.20 51.50 7,400 0 0 0
SGP
24.3
24.3
24.10 24.60 24 39,500 0 0 0
SGR
13.1
13.1
12.96 13.17 12.71 425,100 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.7
15.7
15.60 16 15.20 76,200 0 0 0
SHA
4.0
4.0
4 4.02 3.98 15,000 0 0 0
SHB
15.3
15.3
15 15.35 14.85 80,529,600 0 0 0
SHC
10.4
10.4
10.19 10.38 10.19 600 0 0 0
SHE
6.8
6.8
6.70 6.80 6.70 1,100 200 0 0.0
SHI
14.2
14.2
14.15 14.25 14.05 312,200 0 0 0
SHN
3.9
3.9
3.90 3.90 3.80 5,500 0 0 0
SHP
32.5
32.5
32.35 32.54 32.30 2,300 0 0 0
SHS
17.9
17.9
17.09 18.05 17.09 32,378,300 581,800 120,900 8.5
SID
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
61.3
61.3
61.40 61.50 60.20 374,400 0 0 0
SIV
37.6
37.6
37.55 37.55 37.55 1,000 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 100 0 0 0
SJD
14
14
14 14.05 13.95 40,900 0 0 0
SJE
16.2
16.2
16.20 16.40 15.70 158,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 300 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SJS
49.3
49.3
49.40 49.50 49.20 19,600 0 0 0
SKG
8.8
8.8
8.74 8.79 8.67 115,300 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 800 0 0 0
SKN
8.0
8.0
7.95 7.95 7.95 500 0 0 0
SKV
23.6
23.6
23.40 23.59 23.40 1,000 0 0 0
SLD
9
9
9 9 9 0 0 0 0
SLS
160.5
160.5
163.70 163.70 159 4,200 300 0 0.0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.1
39.1
39.17 39.17 38.68 4,600 0 0 0
SMC
12.5
12.5
12.25 12.90 12.25 294,000 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 100 0 0 0
SMT
9.3
9.3
10.80 10.80 9.20 10,200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.3
29.3
28.97 29.26 28.97 7,100 0 0 0
SP2
23
23
23 23 23 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
12
12
12 12 12 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 38,100 0 0 0
SRC
41.2
41.2
42.01 42.39 41.24 17,800 0 0 0
SRF
6.2
6.2
6.33 6.34 6.06 39,100 0 0 0
SSB
14.1
14.1
14.11 14.11 13.98 1,785,200 0 0 0
SSC
27.6
27.6
27.55 27.55 27.55 200 0 0 0
SSG
8
8
8 8 7.90 16,700 0 0 0
SSH
82.1
82.1
82.13 82.13 82.13 2,000 0 0 0
SSI
23.5
23.5
22.94 23.50 22.78 65,778,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.30 3.35 3.28 121,300 0 0 0
STB
66
66
63.50 66 63.10 9,822,700 0 0 0
STC
13.9
13.9
13.20 13.90 13.20 300 0 0 0
STD
7.5
7.5
6.90 7.50 6.80 600 0 0 0
STG
30.6
30.6
30.55 30.55 30.55 0 0 0 0
STH
21.2
21.2
21.20 21.70 21.20 41,700 0 0 0
STK
12.5
12.5
12.45 12.55 12.41 38,000 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.7
17.7
18.91 18.96 17.16 8,300 0 0 0
SVD
3.4
3.4
3.25 3.38 3.20 17,800 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.40 2.40 2.30 1,064,200 0 5,300 0.0
SVT
10.2
10.2
10.21 10.21 10.17 200 0 0 0
SWC
24.8
24.8
25 25 24.40 3,700 0 0 0
SZB
37.6
37.6
37.75 38.02 37.48 11,700 0 0 0
SZC
27.2
27.2
27.51 27.51 26.70 982,700 0 0 0
SZE
7.9
7.9
7.51 8.66 7.04 21,700 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 0 0 0 0
SZL
27.2
27.2
28.12 28.12 27.03 32,800 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.1
10.1
10.52 10.52 10.00 43,000 0 0 0
TAB
20.7
20.7
20.70 20.70 20.70 0 0 0 0
TAH
23.6
23.6
24.10 24.30 23.50 97,100 0 0 0
TAL
40.9
40.9
40.71 40.89 39.46 435,900 0 0 0
TAR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.8
32.8
32.53 32.81 32.53 1,200 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
30.1
30.1
29.14 30.07 28.89 18,128,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.7
15.7
15.41 15.68 14.95 14,833,000 0 0 0
TCI
10.5
10.5
9.90 10.55 9.90 385,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.4
31.4
31.43 31.48 31.06 22,100 0 0 0
TCM
21.3
21.3
20.87 21.29 20.59 1,751,700 0 0 0
TCO
12.4
12.4
11.90 12.50 11.10 605,000 0 0 0
TCR
2.7
2.7
2.53 2.70 2.53 16,700 0 0 0
TCT
19.7
19.7
19.55 19.95 19.55 6,600 0 0 0
TCW
29.2
29.2
29.43 29.43 29.15 7,500 0 0 0
TCX
51.3
51.3
49.95 51.30 49.45 3,278,000 0 0 0
TD6
7.9
7.9
8.10 8.10 7.70 175,400 0 0 0
TDB
40.0
40.0
41.00 41.00 40.02 6,000 0 0 0
TDC
10.1
10.1
10.15 10.15 10.01 191,600 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 3,200 0 0 0
TDG
2.6
2.6
2.64 2.64 2.53 79,700 0 0 0
TDH
3.7
3.7
3.80 3.80 3.65 162,900 0 0 0
TDM
54.3
54.3
54.53 54.53 53.87 1,900 0 0 0
TDP
26.9
26.9
26.73 27.73 26.73 252,400 0 0 0
TDS
8.5
8.5
8.20 8.50 8.20 7,100 0 0 0
TDT
7.0
7.0
6.88 6.97 6.79 24,100 0 0 0
TDW
43.3
43.3
43.33 43.33 43.33 100 0 0 0
TED
65.7
65.7
65.68 65.68 65.68 100 0 0 0
TEG
6.0
6.0
6 6 5.90 26,400 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
49.2
49.2
49.24 49.91 46.59 9,000 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.1
31.1
31.10 31.20 30.90 7,900 0 0 0
THG
38.4
38.4
37.21 38.64 37.21 32,200 0 0 0
THM
7.9
7.9
6.90 7.90 6.90 1,400 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.2
8.2
8.38 8.38 8.20 39,300 0 5,000 0.0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 300 0 0 0
TID
20.0
20.0
19.93 20.02 19.93 3,300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7
7
6.70 7.10 6.70 1,921,800 1,200 0 0.0
TIN
166.7
166.7
161 174.90 160.30 20,800 0 0 0
TIP
17.0
17.0
17.04 17.13 16.99 90,000 0 0 0
TIS
4.9
4.9
5.10 5.10 4.80 35,900 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
15.0
15.0
15.30 15.37 14.84 9,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
15.7
15.7
12.92 15.69 12.92 6,400 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.28 8.35 8.28 213,700 0 0 0
TLG
49.4
49.4
47.46 49.47 47.36 261,800 0 0 0
TLH
4.6
4.6
4.63 4.66 4.60 182,000 0 0 0
TLP
7.8
7.8
7.70 7.80 7.50 400 0 0 0
TMB
54.8
54.8
54.14 54.90 54.14 6,900 0 0 0
TMC
7.5
7.5
7.56 7.56 7.37 14,400 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 100 0 0 0
TMP
53.1
53.1
53.09 53.09 53.09 0 0 0 0
TMS
37.4
37.4
35.74 37.35 35.74 1,000 0 0 0
TMT
11.6
11.6
11.40 11.60 11.20 18,500 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
14.0
14.0
13.86 14.04 13.86 1,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
25.5
25.5
25.47 25.47 25.47 0 0 0 0
TNG
21.9
21.9
21.58 22.04 21.21 2,547,200 4,300 11,300 -0.2
TNH
10.2
10.2
10.20 10.25 10.10 85,500 0 0 0
TNI
4.6
4.6
4.50 4.55 4.36 82,200 0 0 0
TNP
20.5
20.5
20.53 20.53 20.53 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.8
8.8
7.86 8.78 7.86 74,700 0 0 0
TNW
11.5
11.5
11.62 11.62 11.53 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
169.6
169.6
170.26 171.34 157.63 31,100 0 0 0
TOT
13.5
13.5
13.67 13.76 13.50 4,100 200 0 0.0
TOW
34.6
34.6
34.52 34.61 34.52 1,600 0 0 0
TPB
13.8
13.8
13.60 13.93 13.56 17,311,600 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
56.1
56.1
56.11 56.11 56.11 500 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
33.9
33.9
34.08 34.08 33.59 5,100 0 0 0
TRC
17.3
17.3
17.42 17.42 17.06 98,900 0 0 0
TRS
35.0
35.0
35.04 40.54 35.04 20,000 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.5
13.5
13.80 13.80 13.10 1,100 0 0 0
TS3
6.1
6.1
6.90 6.90 5.90 33,400 0 0 0
TSA
14.8
14.8
14.33 14.82 14.33 100,100 0 0 0
TSB
19.7
19.7
19.60 20 18.90 3,700 1,000 0 0.0
TSC
2.5
2.5
2.44 2.49 2.42 145,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
37.5
37.5
37.49 37.49 37.49 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
4.7
4.7
4.67 4.67 4.58 1,200 0 0 0
TTA
11.8
11.8
11.65 11.80 11.50 847,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
61.4
61.4
61.39 61.39 61.39 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.65 2.70 2.65 637,700 0 0 0
TTG
13.5
13.5
13.90 13.90 11.90 47,100 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 98,100 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 1,800 0 200 0.0
TTN
15.1
15.1
15.67 15.67 14.93 22,200 0 0 0
TTS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 800 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
30.9
30.9
30.50 31.52 29.58 186,000 0 0 0
TV2
37.2
37.2
36.85 37.35 36.35 283,500 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 12,000 0 0 0
TV4
15.3
15.3
15.20 15.30 15.20 1,500 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.7
7.7
7.66 7.67 7.53 38,100 0 0 0
TVC
8.1
8.1
8.10 8.20 8 116,900 0 0 0
TVD
9.9
9.9
9.95 10.04 9.76 210,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.1
8.1
7.93 8.22 7.93 683,000 0 0 0
TVS
13.1
13.1
12.62 13.08 12.43 381,400 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 3,200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
16.4
16.4
16.12 16.43 16.07 900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.3
3.3
3.40 3.50 3.20 53,500 0 0 0
UDJ
6.4
6.4
6.41 6.41 6.32 14,800 0 0 0
UDL
27.7
27.7
27.73 27.73 27.73 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61
61
61 61 61 1,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 1,700 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
3.7
3.7
3.70 3.70 3.70 100 0 0 0
UPS
31.3
31.3
27.30 31.30 27.30 3,300 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.6
16.6
16.28 16.57 16.28 400 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
8.96 10.75 8.96 900 0 0 0
V21
5.7
5.7
5.80 5.80 5.70 3,600 0 0 0
VAB
10.5
10.5
10.30 10.45 10.25 796,100 0 0 0
VAF
19.5
19.5
19.48 19.48 19.48 0 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
10.6
10.6
10.55 11 10.36 274,500 0 0 0
VBC
19.9
19.9
19.93 19.93 19.93 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
3.9
3.9
4 4.10 3.90 4,700 0 0 0
VC1
16
16
16 16 16 100 0 0 0
VC2
5
5
4.90 5.10 4.90 105,400 0 0 0
VC3
24.8
24.8
24.28 24.84 24.28 1,379,600 1,000 22,500 -0.6
VC6
21.4
21.4
21.42 21.42 21.42 2,600 0 0 0
VC7
8.3
8.3
8.20 8.40 8 206,300 17,200 100 0.1
VC9
5.4
5.4
6 6 5.20 66,100 0 0 0
VCA
7.1
7.1
7.02 7.10 7.02 800 0 0 0
VCB
59.7
59.7
58.71 59.80 58.31 13,743,100 0 0 0
VCC
9.1
9.1
9.00 9.09 9.00 17,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
298 300 298 400 0 0 0
VCG
19.8
19.8
20.17 20.17 19.55 11,834,000 0 0 0
VCI
29
29
28.75 29 27.85 20,082,500 0 0 0
VCK
37.9
37.9
37.50 37.90 36.85 11,153,300 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
24
24
24.10 24.20 23.80 15,800 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
38.8
38.8
37.54 38.87 37.45 87,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18.8
18.8
19 19 18.80 2,400 0 0 0
VDL
14
14
14 14 14 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.4
45.4
45.41 45.41 45.41 0 0 0 0
VDS
15.4
15.4
15.10 15.35 14.75 1,506,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 13,700 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.6
3.6
3.70 3.70 3.60 6,000 0 0 0
VEA
33.6
33.6
33.20 33.60 33.10 331,700 0 0 0
VEC
25.7
25.7
29.90 30 24.50 19,100 0 0 0
VEF
110.6
110.6
112 115 108.50 6,000 0 0 0
VES
32
32
32 32 32 100 0 0 0
VET
15.4
15.4
15.50 15.50 15.40 4,000 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.1
48.1
47.51 48.18 47.51 5,400 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.3
13.3
13.30 13.50 12.80 2,401,000 243,900 0 3.2
VGC
43.2
43.2
42.85 43.79 42.05 1,568,000 0 0 0
VGG
40.3
40.3
39.10 41.86 39.10 1,700 0 0 0
VGI
90.6
90.6
88.40 91.29 88.11 998,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25
25
24.60 25 24.60 16,400 0 0 0
VGR
74.4
74.4
74.65 74.75 73.87 33,700 0 0 0
VGS
23.3
23.3
22.41 23.27 22.41 354,500 2,400 0 0.1
VGT
12.0
12.0
11.60 12.09 11.60 1,313,900 0 0 0
VGV
41.7
41.7
41.83 41.83 41.73 400 0 0 0
VHC
59.2
59.2
59.50 59.60 58.70 956,400 0 0 0
VHD
3.3
3.3
3.30 3.70 3.20 1,200 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 97,800 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 234,900 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
59.2
59.2
56.77 59.22 56.62 5,534,000 0 0 0
VIB
15.0
15.0
14.76 15.11 14.63 11,248,400 0 0 0
VIC
153.4
153.4
150 153.40 147.10 4,034,100 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 100 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 8,100 0 0 0
VIG
4.9
4.9
4.70 5 4.60 235,700 100 0 0.0
VIM
9.8
9.8
9.72 9.81 9.72 400 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.8
10.8
10.63 10.82 10.54 396,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.63 23.63 23.63 100 0 0 0
VIW
39.4
39.4
38.20 42 38.20 73,500 0 0 0
VIX
17.2
17.2
17.14 17.24 16.76 75,304,700 0 0 0
VJC
130.4
130.4
127.69 130.38 126.69 1,266,500 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.2
8.2
7.61 8.16 7.61 200 0 0 0
VLB
44.2
44.2
43.86 44.24 43.86 34,300 0 0 0
VLC
13.6
13.6
13.50 13.70 13.40 42,900 0 0 0
VLG
8.0
8.0
8.21 8.21 8.02 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.7
16.7
16.50 18 16.10 8,100 0 0 0
VLW
37.8
37.8
37.84 37.84 37.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.6
4.6
4.40 4.60 4.40 23,500 0 0 0
VMD
15.3
15.3
15.15 15.25 15.15 300 0 0 0
VMG
3
3
3 3 3 300 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 3,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.9
15.9
15.36 16.13 14.40 6,400 0 0 0
VNB
14.8
14.8
15.10 15.10 14.70 21,900 0 0 0
VNC
35.5
35.5
36.68 36.68 35.40 3,200 0 0 0
VND
16.7
16.7
16.52 16.67 16.13 27,424,100 0 0 0
VNE
4.0
4.0
4.11 4.11 3.96 265,000 0 0 0
VNF
13.7
13.7
13.54 13.72 13.54 3,000 0 0 0
VNG
6.8
6.8
7 7 6.81 1,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 500 0 0 0
VNL
19.6
19.6
19.40 19.60 19.40 6,800 0 0 0
VNM
60.6
60.6
60.23 60.71 59.74 5,568,500 0 0 0
VNP
19.2
19.2
19.72 19.91 18.96 57,900 0 0 0
VNR
19.0
19.0
19.01 19.19 18.74 14,600 2,500 0 0.1
VNS
8.1
8.1
8.01 8.27 8 42,000 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
319.9
319.9
314.20 319.90 314.20 200 0 0 0
VOS
12.0
12.0
11.89 12.07 11.51 1,928,800 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.4
26.4
26.05 26.57 25.52 24,909,900 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
21.5
21.5
21.54 21.58 21.40 5,600 0 0 0
VPG
4.0
4.0
4.01 4.01 3.85 952,300 0 0 0
VPH
3.3
3.3
3.27 3.28 3.08 60,700 0 0 0
VPI
52.7
52.7
52.73 52.82 52.27 753,800 0 0 0
VPL
85
85
83.70 85.50 82 612,900 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 10,000 0 0 0
VPS
8.4
8.4
8.34 8.44 8.27 22,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.2
29.2
29.60 29.60 28.60 2,319,900 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
12.9
12.9
12.60 12.95 12.40 7,300 0 0 0
VRE
26.7
26.7
25.88 26.65 25.59 7,005,000 0 0 0
VRG
15.9
15.9
15.76 15.86 15.76 8,100 0 0 0
VSA
18.6
18.6
18.83 19.02 18.07 5,100 0 0 0
VSC
25.4
25.4
25.70 25.70 25.10 7,899,000 0 0 0
VSE
8.0
8.0
8.17 8.17 7.98 800 0 0 0
VSF
27
27
27.30 27.50 26.80 35,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.31 41.45 41.03 2,000 0 0 0
VSI
28
28
28 28.85 28 1,900 0 0 0
VSM
14.3
14.3
13.30 14.30 13.30 200 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.9
1.9
2 2 1.90 10,100 0 0 0
VTB
13.4
13.4
13.18 13.83 12.54 5,800 0 0 0
VTC
9.8
9.8
9.65 9.81 9.65 2,700 0 0 0
VTD
6.2
6.2
6.10 6.20 6.10 22,000 0 0 0
VTE
7.7
7.7
7.67 7.67 7.67 0 0 0 0
VTG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39.2
39.2
39.19 39.26 38.59 14,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.60 10.83 10.60 282,300 0 0 0
VTP
63.7
63.7
64.33 64.33 61.78 422,100 0 0 0
VTQ
8.1
8.1
9.30 9.30 7 2,400 0 0 0
VTR
10.7
10.7
10.70 11 10.70 65,100 0 0 0
VTV
14.7
14.7
14.80 14.80 14.60 21,100 0 2,100 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.10 1,342,900 10,600 103,300 -1.9
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
58.7
58.7
58.52 61.96 56.16 484,700 0 0 0
VW3
11
11
11.30 11.30 11 22,300 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
275
275
275 275 275 0 0 0 0
WSB
53.3
53.3
52.67 53.34 52.67 500 0 0 0
WSS
6.4
6.4
6.20 6.40 6.20 22,900 100 0 0.0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.3
11.3
10.80 11.26 10.53 1,000 0 100 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
17
17
17 17 17 400 0 0 0
XHC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
XLV
13.3
13.3
13.34 13.34 13.34 2,000 0 0 0
XMC
9.3
9.3
9 9.30 9 2,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.7
14.7
14.70 14.80 14.10 1,700 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.1
10.1
10 10.35 10 2,800 0 0 0
YEG
9.4
9.4
9.39 9.44 9.25 2,539,300 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 100 0 0 0
253.3
253.3
250.24 253.39 249.86 101,994,921 1,903,827 2,033,662 -11.7
128.3
128.3
126.22 128.33 126.22 41,107,380 475,860 410,568 -5.2
1,931.0
1,931.0
1,875.69 1,931.56 1,875.69 489,806,500 60,091,257 60,083,870 -949.9
1,756.6
1,756.6
1,706.59 1,756.82 1,706.59 1,211,978,700 112,537,941 92,279,965 -585.0

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