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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (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 08/05/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.45 28.45 28.45 0 0 0 0
AAA
6.9
6.9
6.99 7.05 6.86 855,100 11,300 66,100 -0.4
AAH
3.1
3.1
3.10 3.10 3 107,100 0 0 0
AAM
6.7
6.7
6.71 6.89 6.71 13,600 0 0 0
AAN
15.3
15.3
15.30 15.30 15.20 54,400 0 0 0
AAS
8.4
8.4
8.50 8.60 8.40 288,500 25,000 0 0.2
AAT
2.9
2.9
2.92 2.92 2.87 12,600 0 0 0
AAV
6.9
6.9
7 7 6.60 339,600 300 0 0.0
ABB
13.2
13.2
13.30 13.48 13.13 482,600 100 0 0.0
ABC
10.7
10.7
10.70 10.80 10.60 15,800 0 0 0
ABI
19.5
19.5
19.50 19.50 19.30 16,500 100 0 0.0
ABR
12.3
12.3
12.20 12.77 12.20 2,500 0 0 0
ABS
2.8
2.8
2.83 2.87 2.75 221,100 0 0 0
ABT
57.3
57.3
58.40 58.40 57.20 4,100 0 0 0
ABW
10.7
10.7
10.80 10.80 10.60 76,300 0 10,000 -0.1
ACB
19.7
19.7
19.73 19.86 19.69 15,734,200 1,803,600 7,795,100 -137.3
ACC
12.7
12.7
12.20 12.75 12.20 4,900 0 0 0
ACE
35.7
35.7
35.45 35.74 34.30 1,400 0 0 0
ACG
34.5
34.5
34 34.55 34 21,900 5,500 0 0.2
ACL
12.6
12.6
12.80 12.80 12.55 200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 297,500 0 0 0
ACS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ACV
44.4
44.4
44.70 44.90 44.10 770,600 4,400 329,300 -14.4
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.1
9.1
8.51 9.05 8.51 5,900 0 0 0
ADP
23.3
23.3
23 23.25 23 5,600 0 0 0
ADS
8.0
8.0
8.00 8.06 7.95 115,500 0 0 0
AFX
10.6
10.6
10.70 10.70 10.50 46,200 0 0 0
AG1
12
12
12.09 12.18 12 10,000 0 0 0
AGF
1.8
1.8
1.60 1.80 1.60 1,900 0 0 0
AGG
11.1
11.1
11.14 11.18 11.09 270,500 0 60,100 -0.7
AGM
2.3
2.3
2 2.30 2 446,200 0 0 0
AGP
33.7
33.7
33.04 33.66 33.04 1,000 0 0 0
AGR
13.8
13.8
13.82 13.96 13.77 226,200 24,500 4,300 0.3
AGX
264.4
264.4
264.39 264.39 264.39 0 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
AIG
38.6
38.6
39.01 39.18 38.58 18,100 5,500 0 0.2
ALC
23.4
23.4
23.50 23.50 23.30 21,700 500 0 0.0
ALT
12.4
12.4
11.27 12.38 11.27 3,200 0 0 0
ALV
7.2
7.2
7.30 7.30 7.20 2,800 0 0 0
AMC
11.6
11.6
11.56 11.56 11.56 0 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
9.4
9.4
9.40 9.59 9.02 49,800 0 0 0
AMV
1.6
1.6
1.70 1.70 1.60 267,200 0 0 0
ANT
27.9
27.9
28.63 28.63 27.50 8,300 0 0 0
ANV
23.3
23.3
23.65 23.85 23 408,500 40,600 76,500 -0.9
APC
6
6
5.80 6 5.30 1,800 0 0 0
APF
42.3
42.3
42.39 42.39 42.30 7,600 0 0 0
APG
4.9
4.9
4.94 4.95 4.87 211,400 0 11,300 -0.1
APH
5.8
5.8
5.80 5.85 5.74 89,100 0 0 0
API
5.5
5.5
5.60 5.60 5.50 56,500 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.3
4.3
4.40 4.40 4.30 11,200 0 0 0
APS
5.8
5.8
5.90 5.90 5.70 285,700 0 0 0
APT
2.4
2.4
2.50 2.50 2.40 200 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.1
17.1
17.10 17.10 17.10 3,000 3,000 0 0.1
ASM
6.1
6.1
6.13 6.16 6.02 334,700 1,200 0 0.0
ASP
8.0
8.0
7.68 7.96 7.57 494,500 0 0 0
AST
59.0
59.0
59.74 59.74 59.00 3,300 0 100 0.0
ATA
0.4
0.4
0.50 0.50 0.40 259,300 0 0 0
ATG
6.8
6.8
7 7 6.80 102,200 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
44.3
44.3
44.30 44.30 44.30 100 0 0 0
AVG
9.9
9.9
9.90 9.90 9.90 20,600 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 500 0 0 0
BAF
32.4
32.4
32.27 32.36 32.09 1,691,100 600 101,800 -3.6
BAL
6.8
6.8
6.77 6.77 6.77 100 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.5
9.5
9.63 9.63 9.53 2,700 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
12.0
12.0
12.04 12.04 12.04 0 0 0 0
BBT
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BCA
21.6
21.6
21.50 21.80 21 23,700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.2
7.2
7.30 7.30 7.20 101,900 0 700 0.0
BCE
8.2
8.2
8.06 8.21 8.06 451,700 0 500 0.0
BCF
36.1
36.1
35.79 36.14 35.79 400 0 0 0
BCM
53
53
53.50 53.50 52.70 344,200 700 16,500 -0.8
BCP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.3
31.3
30.24 31.29 30.24 300 100 0 0.0
BDT
9.3
9.3
9.10 9.30 9.10 400 0 0 0
BDW
25.1
25.1
25.07 25.07 25.07 300 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
60.9
60.9
60.34 62.49 60.34 707,500 5,700 32,600 -1.8
BGE
3.3
3.3
3.50 3.50 3.30 292,600 0 8,300 0.0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 600 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
22
22
22 22 22 0 0 0 0
BHI
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.7
27.7
27.66 27.70 27.66 1,400 0 1,000 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.5
22.5
22.24 22.58 22.24 56,300 200 800 0.0
BID
39.2
39.2
37.80 39.60 37.80 23,775,900 3,078,700 720,500 99.1
BIG
6.1
6.1
6.25 6.43 6.07 802,400 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 100 0 0 0
BKC
16.5
16.5
16.55 16.71 16.24 18,600 0 0 0
BKG
2.5
2.5
2.52 2.54 2.50 18,800 0 0 0
BLF
2.2
2.2
2.40 2.50 1.90 85,900 0 0 0
BLI
9
9
8.80 9 8.80 1,400 0 0 0
BLN
6.0
6.0
5.99 5.99 5.99 0 0 0 0
BLT
21.2
21.2
21.16 21.16 21.16 100 0 0 0
BMC
13.1
13.1
13.40 13.40 13 18,200 0 0 0
BMD
5.6
5.6
5.61 5.61 5.61 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 500 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
13.9
13.9
14.33 14.33 13.94 586,000 13,600 27,100 -0.2
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
141.9
141.9
142.45 142.45 140.94 79,300 12,500 6,200 0.9
BMS
14.5
14.5
14.69 14.79 14.41 161,500 0 0 0
BMV
4
4
4 4 4 100 0 0 0
BNA
5.8
5.8
5.90 6 5.80 36,100 0 0 0
BNW
15.7
15.7
15.70 15.70 15.70 0 0 0 0
BOT
1.9
1.9
1.90 2 1.70 400,400 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
4 4 3.70 300 0 0 0
BQP
16.6
16.6
16.60 16.60 16.60 300 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
BRR
15.8
15.8
17.93 17.93 15.82 6,000 0 0 0
BRS
24.2
24.2
24.07 25.11 23.89 5,800 0 0 0
BSA
20
20
20 20 20 1,800 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSH
17
17
17 17 17 0 0 0 0
BSI
31.8
31.8
31.95 32.18 31.73 174,100 3,500 16,700 -0.5
BSL
11.9
11.9
11.95 12.14 11.95 1,500 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
25.7
25.7
26.01 26.11 25.27 10,019,900 1,398,100 1,730,300 -8.7
BT1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BTD
20.6
20.6
20.61 20.61 20.61 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.18 21.55 21.18 200 0 0 0
BTN
2.6
2.6
2.90 2.90 2.60 26,200 0 0 0
BTP
7.8
7.8
7.82 7.88 7.79 21,800 0 0 0
BTS
5.2
5.2
5 5.20 5 2,300 0 0 0
BTT
39.0
39.0
39.01 39.01 39.01 100 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
14.6
14.6
14.57 14.57 14.57 0 0 0 0
BTW
67.9
67.9
67.93 67.93 67.93 0 0 0 0
BVB
12.6
12.6
12.50 12.70 12.50 1,467,900 0 0 0
BVG
2.8
2.8
2.80 2.90 2.80 32,700 0 0 0
BVH
66
66
68.50 68.50 65.10 1,406,600 201,800 391,900 -12.6
BVL
13.5
13.5
15 15 13.50 1,600 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26.4
26.4
26 26.60 26 100,200 2,700 0 0.1
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.6
42.6
43.05 43.15 42.56 323,800 29,800 185,200 -6.8
BWS
33.5
33.5
33.10 33.49 33.10 1,100 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
14.8
14.8
14.16 15.24 14.16 80,200 0 1,400 0.0
C47
9.3
9.3
9.40 9.40 9.20 41,100 0 0 0
C4G
7
7
7 7.10 6.90 300,900 0 0 0
C69
16.5
16.5
16.40 16.50 16 537,800 29,100 3,900 0.4
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 800 0 0 0
CAG
7
7
6.60 7 6.60 300 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
41.2
41.2
41.68 41.87 41.21 10,000 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
13.7
13.7
13.92 13.92 13.63 28,700 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
24.9
24.9
25 25 24.80 4,900 0 0 0
CC1
34.3
34.3
34.29 34.29 34.29 100 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 200 0 0 0
CCC
8.1
8.1
8.48 8.48 8.10 15,000 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.5
4.5
4.53 4.53 4.16 131,100 0 5,900 0.0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.9
12.9
12.86 12.86 12.86 0 0 0 0
CCS
8.9
8.9
8.50 8.90 8.50 1,100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
19.1
19.1
18.80 19.10 18.60 366,000 10,100 6,500 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.7
28.7
28.69 29.17 28.20 25,000 0 0 0
CDO
1.5
1.5
1.50 1.50 1.40 54,400 0 0 0
CDP
13.2
13.2
13.23 13.23 13.23 0 0 0 0
CDR
4.6
4.6
5.10 5.10 4.50 1,700 0 0 0
CEN
1.6
1.6
1.70 1.80 1.60 10,300 0 0 0
CEO
16.2
16.2
16.29 16.57 16.19 8,303,600 3,000 6,400 -0.1
CET
7.2
7.2
7.20 7.90 7.20 11,400 0 0 0
CFM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CFV
17.2
17.2
17.30 17.30 17.20 400 0 0 0
CGV
3.4
3.4
3.50 3.60 3.30 1,000 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 600 0 0 0
CHP
26.2
26.2
25.83 26.25 25.78 3,400 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 5,200 1,000 0 0.0
CID
8.7
8.7
8.97 8.97 8.71 1,700 0 0 0
CIG
6.3
6.3
6.10 6.30 6 6,000 0 0 0
CII
18.5
18.5
18.60 18.75 18.35 12,520,800 69,700 284,600 -4.0
CIP
2.1
2.1
2.10 2.10 2.10 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 665,800 0 0 0
CKA
54.8
54.8
54.88 54.88 54.55 1,300 0 0 0
CKD
23.9
23.9
24.61 24.90 23.94 4,800 0 0 0
CKG
8.3
8.3
8.44 8.47 8.32 49,800 0 800 0.0
CKV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
CLC
51.8
51.8
50.21 51.83 50.11 1,100 0 0 0
CLH
20.3
20.3
20.31 20.31 20.31 0 0 0 0
CLI
32
32
33.20 33.20 28.70 95,600 0 0 0
CLL
27.4
27.4
27.40 27.40 27.36 7,000 0 0 0
CLM
55.5
55.5
55.51 55.51 55.51 100 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.0
14.0
14.12 14.12 14.02 38,000 0 0 0
CMC
9
9
9 9 9 2,400 0 0 0
CMD
17.8
17.8
18.12 18.12 17.84 300 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27.8
27.8
28 28 27.55 136,000 4,300 9,800 -0.2
CMI
0.6
0.6
0.60 0.60 0.60 14,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CMN
22
22
21.83 22 21.33 1,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.30 6.39 6.02 36,800 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
CMV
7.8
7.8
7.80 7.80 7.78 300 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.9
5.9
5.93 5.97 5.90 40,800 900 700 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
29.52 30.01 29.52 500 0 0 0
CNG
23
23
23 23.10 22.90 15,300 300 100 0.0
CNN
50.1
50.1
50.07 50.07 50.07 0 0 0 0
CNT
6.1
6.1
5.60 6.10 5.60 12,500 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
15.9
15.9
15.78 15.87 15.78 3,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CQN
30.1
30.1
29.94 30.13 29.94 13,400 0 0 0
CQT
7.3
7.3
7.27 7.27 7.27 0 0 0 0
CRC
8.6
8.6
8.60 8.60 8.45 438,900 600 78,800 -0.7
CRE
7.5
7.5
7.44 7.63 7.44 95,200 3,600 4,000 0.0
CRV
28
28
28 29.90 28 500 0 0 0
CSC
13.2
13.2
13.18 13.27 13 11,300 0 0 0
CSI
16
16
16 16 16 200 0 0 0
CSM
11.9
11.9
11.70 11.95 11.70 221,800 0 500 0.0
CST
13.7
13.7
13.10 13.70 12.70 10,300 0 0 0
CSV
26.2
26.2
26.25 26.30 26.10 240,700 3,000 700 0.1
CT3
8.1
8.1
8.10 8.10 8.10 300 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTB
14.8
14.8
14.83 14.83 14.83 0 0 0 0
CTD
76.8
76.8
80 80.40 75 4,977,700 24,000 1,072,200 -79.8
CTF
18.3
18.3
18.30 18.30 18.05 309,200 6,000 1,800 0.1
CTG
35.7
35.7
35.41 36.14 35.36 18,248,400 1,104,000 1,123,500 -0.9
CTI
19.7
19.7
19.59 19.91 19.59 372,500 0 15,400 -0.3
CTP
6.3
6.3
6.40 6.40 6.30 39,200 0 0 0
CTR
73.2
73.2
74.30 74.30 71.58 193,100 5,400 3,200 0.2
CTS
21.0
21.0
21.05 21.25 20.90 495,400 76,100 13,000 1.7
CTT
15.8
15.8
15.77 15.77 15.77 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.5
5.5
5.30 5.60 5.30 51,400 0 0 0
CVN
1.1
1.1
1.10 1.10 1 261,200 0 0 0
CVT
26.9
26.9
26 26.85 26 900 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.2
10.2
10.11 10.19 10.11 600 0 0 0
D2D
28.9
28.9
28.88 29.05 28.80 38,200 8,200 0 0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 500 0 0 0
DAE
14.7
14.7
14.67 14.67 14.67 0 0 0 0
DAH
2.7
2.7
2.80 2.89 2.71 70,100 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 2,300 0 0 0
DBC
19.8
19.8
19.99 20.03 19.77 2,068,300 61,800 32,400 0.7
DBD
47.9
47.9
47.90 47.95 47.47 16,300 200 100 0.0
DBM
25.8
25.8
25.79 25.79 25.79 0 0 0 0
DBT
11.3
11.3
11.30 11.40 11.30 10,000 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
8.0
8.0
8.07 8.07 7.95 225,700 200 13,900 -0.1
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
38.30 38.50 37.60 740,700 0 0 0
DCM
38.0
38.0
38.86 39.14 37.86 3,395,000 392,900 1,182,000 -32.1
DCR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 676,300 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 54,500 0 0 0
DCV
151.5
151.5
151.50 151.50 151.50 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 800 0 0 0
DDG
0.7
0.7
0.70 0.80 0.60 1,829,000 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
2 2 1.80 11,100 0 0 0
DDN
7.4
7.4
7.40 7.40 7.30 500 0 0 0
DDV
24.3
24.3
24.29 24.47 24.19 296,500 10,800 5,400 0.1
DFC
28.4
28.4
28.38 28.38 28.38 2,000 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 921,700 0 0 0
DGC
46.6
46.6
47.42 48.49 46.62 4,582,900 1,005,000 790,800 11.3
DGT
4.2
4.2
4.40 4.50 4 1,000,400 0 70,000 -0.3
DGW
41.3
41.3
41.87 42.11 40.97 1,914,100 238,100 1,096,200 -37.0
DHA
43.1
43.1
42.92 43.39 42.64 14,400 300 400 0.0
DHB
13.1
13.1
13.10 13.10 11.60 56,700 0 0 0
DHC
31.8
31.8
32.13 32.13 31.74 184,900 10,300 20,200 -0.4
DHD
29
29
29 29 28 6,600 0 0 0
DHG
91.8
91.8
91.92 91.92 90.57 27,800 2,300 8,400 -0.6
DHM
6.4
6.4
6.40 6.40 6.36 2,400 0 0 0
DHN
24.0
24.0
23.99 23.99 23.99 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.6
63.6
62.73 63.64 62.73 800 0 0 0
DIC
1
1
0.90 1 0.90 143,200 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.6
13.6
13.73 13.77 13.54 8,140,500 321,100 866,700 -7.9
DIH
7.8
7.8
7.91 7.91 7.83 4,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 0 0 0 0
DL1
5.3
5.3
5.20 5.30 5.10 355,700 22,200 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.70 2.72 2.66 1,227,100 10,000 58,700 -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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
55.1
55.1
55.10 55.10 55.10 300 0 0 0
DMN
6.5
6.5
6.43 6.50 6.07 8,100 0 0 0
DNA
22.7
22.7
22.66 22.66 22.66 200 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
6.9
6.9
6.90 6.90 6.90 600 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
45.4
45.4
45.45 45.45 45.45 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 400 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.0
30.0
29.98 29.98 29.98 400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
DP1
27.9
27.9
27.93 27.93 27.93 0 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.5
59.5
59.40 59.90 59.30 7,000 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
42.4
42.4
41.96 42.35 40.38 1,461,200 4,700 104,900 -4.2
DPH
51
51
51 51 51 0 0 0 0
DPM
24.2
24.2
24.34 24.53 24.11 2,547,400 41,100 278,000 -6.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
42.40 42.40 41.55 419,200 6,800 19,200 -0.5
DQC
10.6
10.6
10.59 10.74 10.45 48,000 1,000 0 0.0
DRC
12.2
12.2
12.34 12.44 12.15 153,300 0 12,300 -0.2
DRG
8.7
8.7
8.72 8.72 8.72 100 0 0 0
DRH
2.3
2.3
2.34 2.34 2.26 372,100 0 5,200 0.0
DRI
13.2
13.2
13.34 13.43 13.06 683,300 0 0 0
DRL
43.6
43.6
43.71 43.71 43.51 8,400 0 0 0
DS3
5.2
5.2
5.20 5.20 5.20 300 0 0 0
DSC
13.1
13.1
12.80 13.05 12.70 13,100 200 0 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.4
22.4
22.70 22.70 22.30 210,300 0 8,300 -0.2
DSG
6.8
6.8
6.60 6.80 6.60 2,800 0 0 0
DSH
18
18
17.80 18.60 17.60 249,600 0 0 0
DSN
37.1
37.1
36.66 37.19 36.66 6,800 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.6
4.6
4.70 4.70 4.60 25,800 0 0 0
DTA
3.5
3.5
3.49 3.49 3.43 10,800 300 0 0.0
DTC
4.5
4.5
5.10 5.10 4.50 1,600 0 0 0
DTD
13.1
13.1
13.45 13.45 13.10 295,600 0 0 0
DTG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
1.90 2 1.90 800 0 0 0
DTK
10.9
10.9
11.11 11.11 10.92 2,600 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTP
86.4
86.4
86.44 86.44 86.44 100 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
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DVG
1.2
1.2
1.30 1.30 1.20 14,700 0 0 0
DVM
7.2
7.2
7.60 7.60 7.20 115,300 0 0 0
DVN
19.5
19.5
19.56 19.65 19.37 38,200 0 0 0
DVP
67.7
67.7
67.16 67.87 66.98 34,500 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
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DXG
13.6
13.6
13.51 13.68 13.42 9,818,800 250,400 15,800 3.6
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15.1
15.1
15.40 15.50 15.10 355,600 2,500 24,100 -0.3
DXS
7.6
7.6
7.71 7.77 7.50 3,491,100 206,600 118,900 0.7
DXV
3.9
3.9
3.80 3.91 3.80 400 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 100 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
31.3
31.3
30.60 31.30 30.50 11,300 0 0 0
EFI
3.6
3.6
3 3.60 3 1,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.2
22.2
22.05 22.75 22 10,698,700 631,500 55,100 12.9
EIC
23.5
23.5
23.52 23.52 23.52 100 0 0 0
EID
20.2
20.2
20.50 20.50 20.20 12,800 0 0 0
EIN
2.2
2.2
2.10 2.40 2.10 19,400 0 0 0
ELC
16.7
16.7
16.76 16.76 16.42 361,700 500 1,100 0.0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.1
18.1
18.08 18.08 18.08 100 0 0 0
EVE
9.1
9.1
9.11 9.11 9.07 22,600 0 0 0
EVF
13.4
13.4
13.40 13.40 13.15 2,928,300 0 62,700 -0.8
EVG
6.1
6.1
6.23 6.23 6 435,800 0 51,800 -0.3
EVS
4.6
4.6
4.60 4.60 4.50 190,800 0 0 0
F88
158
158
154.50 161 153 57,300 600 11,000 -1.6
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 1,100 0 0 0
FCM
3.0
3.0
3.05 3.08 3.04 17,700 0 700 0.0
FCN
13.3
13.3
12.80 13.30 12.55 1,304,500 1,900 98,500 -1.3
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
20.1
20.1
22.80 22.80 20.10 5,200 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
19.2
19.2
19.10 19.59 18.61 18,300 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 36,400 0 0 0
FIR
5.9
5.9
5.80 5.90 5.59 630,100 9,900 29,800 -0.1
FIT
4.3
4.3
4.27 4.33 4.17 707,400 0 0 0
FMC
36.6
36.6
36.41 36.98 36.41 49,700 200 600 0.0
FOC
58.8
58.8
57.91 58.77 57.39 4,300 0 0 0
FOX
79.2
79.2
78.20 80 77.70 190,100 0 0 0
FPT
64.5
64.5
65.64 65.73 64.48 13,444,300 292,000 6,451,400 -445.0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 0 0 0 0
FRT
138.1
138.1
138.76 140.38 136.86 374,300 113,800 240,700 -18.3
FSO
12.1
12.1
12.10 12.10 12.10 100 0 0 0
FT1
39.2
39.2
39.16 39.16 39.16 0 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 0.60 0.50 212,300 0 0 0
FTS
23.6
23.6
23.90 23.90 23.46 613,200 64,100 54,400 0.2
G20
0.6
0.6
0.60 0.60 0.50 10,300 0 0 0
G36
11.2
11.2
10.90 11.20 10.80 77,500 0 0 0
GAS
72.6
72.6
74.73 75.12 72.40 1,415,100 47,500 278,900 -17.6
GCB
4.5
4.5
4.60 4.60 4.50 1,400 0 0 0
GCF
19.3
19.3
19 19.50 19 22,900 500 0 0.0
GDA
12.7
12.7
12.82 12.82 12.73 11,500 0 0 0
GDH
8
8
8.10 8.10 8 5,000 0 0 0
GDT
16.8
16.8
16.45 16.82 16.45 25,500 0 0 0
GDW
33.0
33.0
32.95 32.95 32.95 0 0 0 0
GEE
126.3
126.3
121.88 128.89 115.47 2,413,100 338,200 71,000 34.5
GEG
13.6
13.6
13.81 13.81 13.57 480,000 0 0 0
GEL
32.5
32.5
32.60 33.25 32 3,243,300 132,400 70,500 2.0
GER
4
4
4 4 4 0 0 0 0
GEX
33.5
33.5
31.60 33.55 31 30,870,900 3,683,700 1,876,400 58.9
GGG
2
2
2.30 2.30 2 5,000 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.9
26.9
26.95 27.20 26.90 1,700 0 0 0
GIC
12.8
12.8
12.02 12.78 12.02 39,200 0 13,100 -0.2
GIL
13.2
13.2
13.30 13.30 13.20 44,300 0 1,300 0.0
GKM
1.6
1.6
1.50 1.60 1.50 641,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
22.78 22.78 22.71 800 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
4.1
4.1
4.50 4.50 4.10 14,200 0 0 0
GMD
52.3
52.3
51.63 52.48 50.92 1,915,800 411,800 403,300 0.7
GMH
7.1
7.1
7.16 7.16 7.12 900 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 600 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 100 0 0 0
GPC
2
2
2 2 2 10,100 0 0 0
GSM
26.7
26.7
26.50 26.68 26.50 4,100 0 0 0
GSP
10.1
10.1
10.05 10.23 10.05 34,700 0 0 0
GTA
8.1
8.1
8.07 8.07 8.07 100 0 0 0
GTD
162.2
162.2
120 162.20 120 14,300 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.7
35.7
35.85 36.60 34.95 3,718,400 206,000 326,900 -4.3
GVT
84.9
84.9
84.89 84.89 84.89 0 0 0 0
H11
11.5
11.5
8.50 11.50 8.50 15,300 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.6
16.6
16.40 16.70 16.30 4,311,500 220,000 76,600 2.4
HAH
54.3
54.3
54.37 54.76 53.99 525,400 9,800 32,900 -1.3
HAM
45
45
45 45 45 500 0 0 0
HAN
8.8
8.8
8.20 8.80 8.20 700 0 0 0
HAP
7.0
7.0
6.81 7 6.50 33,200 1,000 4,100 0.0
HAR
3.4
3.4
3.44 3.47 3.38 143,400 2,100 0 0.0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
28.0
28.0
27.99 27.99 27.99 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.4
10.4
10.30 10.35 10.25 190,800 0 5,700 -0.1
HBC
5.1
5.1
5.20 5.20 5 2,069,500 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4
4
4.10 4.10 4 15,400 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 1,800 0 0 0
HCC
21.4
21.4
21.50 21.50 20.45 1,200 0 0 0
HCD
6.4
6.4
6.38 6.38 6.27 5,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.1
24.1
24.19 24.53 23.32 13,995,800 878,500 2,283,500 -38.8
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HD6
8.3
8.3
8.07 8.25 8.07 3,100 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 100 0 0 0
HDA
6.4
6.4
6.45 6.55 6.36 30,800 0 0 0
HDB
21.9
21.9
22 22.08 21.80 10,899,600 187,400 387,800 -5.5
HDC
16.1
16.1
16.26 16.35 16.13 1,961,500 7,400 250,500 -4.6
HDG
22.8
22.8
23.27 23.27 22.73 2,618,500 1,500 802,400 -20.1
HDM
34.1
34.1
34.10 34.10 34.10 200 0 0 0
HDP
24.8
24.8
24.81 24.81 24.81 0 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 3,000 0 0 0
HEJ
14.1
14.1
14 14.10 14 1,600 0 0 0
HEP
13.3
13.3
13.68 13.68 13.31 2,300 1,600 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
171.4
171.4
171.38 171.77 168.01 1,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HHC
80
80
80 80 80 5,000 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 69,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.3
13.3
13.62 13.80 13.05 1,975,700 153,500 125,200 0.4
HHS
13.0
13.0
13.10 13.20 12.85 1,790,200 900 662,000 -8.5
HHV
11.8
11.8
11.95 12 11.52 12,143,900 2,000 303,200 -3.8
HID
4.4
4.4
4.49 4.50 4.35 421,900 12,900 18,800 0.0
HII
6.2
6.2
6.29 6.57 6.09 455,800 3,800 4,200 0.0
HIO
8.5
8.5
7.50 8.50 7.50 96,300 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 63,200 0 0 0
HKT
21.4
21.4
21.44 21.44 21.44 2,200 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
10.8
10.8
10.82 10.82 10.82 0 0 0 0
HLD
15.8
15.8
15.80 15.80 15.03 13,400 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
10.6
10.6
10.50 10.60 10.50 1,700 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 300 0 0 0
HMS
34.5
34.5
35.10 35.10 34.50 1,600 0 0 0
HNA
21.7
21.7
21.70 21.70 21.70 1,000 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.35 10.45 10.16 2,300 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 0 0 0 0
HNG
7.4
7.4
7.50 7.50 7.20 4,250,400 50,000 3,000 0.3
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.6
7.6
7.70 7.80 7.60 414,700 0 0 0
HNP
30
30
30 30 30 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 6,100 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.6
37.6
37.50 37.80 37.50 56,500 0 10,700 -0.4
HPB
20.8
20.8
20.80 20.80 20.80 100 0 0 0
HPD
16.3
16.3
16.50 16.50 16.30 5,500 0 0 0
HPG
24.9
24.9
24.77 24.91 24.60 20,678,200 2,033,300 2,002,000 0.9
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 0 0 0 0
HPT
28.9
28.9
28.88 28.88 28.88 0 0 0 0
HPW
22.2
22.2
22.22 22.22 22.22 100 0 0 0
HPX
4.6
4.6
4.75 4.75 4.62 591,900 700 19,900 -0.1
HQC
2.5
2.5
2.56 2.56 2.50 3,128,300 0 421,800 -1.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39.4
39.4
39.35 39.35 39.30 14,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.60 12.65 12.40 2,752,600 500 318,800 -4.0
HSL
5.0
5.0
5.08 5.08 4.96 158,400 100 7,400 0.0
HSM
6.5
6.5
6.50 6.50 6.50 400 0 0 0
HSP
14.4
14.4
14.37 14.37 14.37 1,900 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 40,200 0 0 0
HT1
14.0
14.0
14.45 14.45 13.97 657,100 2,700 60,700 -0.8
HTC
36.2
36.2
39.85 42.28 35.87 5,200 0 0 0
HTE
3.3
3.3
3.30 3.30 3.20 23,100 0 0 0
HTG
34.1
34.1
34.40 34.69 34.12 9,600 0 0 0
HTI
21.8
21.8
21.62 21.89 21.62 25,300 0 0 0
HTL
19.8
19.8
19.88 19.88 19.79 700 0 0 0
HTM
9.5
9.5
9.50 9.90 9.50 500 0 0 0
HTN
5.3
5.3
5.47 5.47 5.29 160,300 1,700 14,800 -0.1
HTP
1.1
1.1
1.10 1.10 1 149,700 0 0 0
HTT
1.6
1.6
1.40 1.60 1.40 900 0 0 0
HTV
12.7
12.7
12.67 12.67 12.67 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
2.9
2.9
3 3 2.90 11,800 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 900 0 0 0
HU6
4.2
4.2
4 4.20 4 3,700 0 0 0
HUB
12.1
12.1
12.14 12.14 11.92 46,900 500 46,300 -0.6
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
15.9
15.9
16 16.10 15.80 1,455,600 100 35,400 -0.6
HVA
6.6
6.6
6.60 6.60 6.20 39,200 0 0 0
HVH
10.5
10.5
10.50 10.59 10.36 183,900 1,700 0 0.0
HVN
22.3
22.3
22.70 22.70 22.25 696,800 5,500 315,200 -6.9
HVT
26.2
26.2
26.43 26.43 26.24 20,100 0 0 0
HVX
2.4
2.4
2.50 2.50 2.30 25,700 0 1,500 0.0
HWS
14.0
14.0
13.98 14.07 13.89 21,500 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
2.70 2.90 2.70 400 0 0 0
ICG
16.7
16.7
16.72 16.72 16.63 11,600 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.4
28.4
28.93 29.12 28.37 6,200 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 24,700 0 0 0
IDC
40.1
40.1
40.23 40.32 39.09 962,500 182,600 47,200 6.2
IDI
6.3
6.3
6.41 6.45 6.27 817,600 0 4,000 0.0
IDJ
3.8
3.8
3.80 3.90 3.70 112,300 0 0 0
IDP
274.4
274.4
274.35 277.27 274.35 1,300 0 0 0
IDV
22.8
22.8
22.90 22.90 22.70 5,700 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.5
9.5
9.62 9.62 9.48 1,428,800 0 154,000 -1.6
ILA
5.3
5.3
5 5.40 5 1,200 0 0 0
ILB
20.3
20.3
20.38 20.38 20.28 1,400 0 0 0
ILC
6.8
6.8
6 6.80 6 1,200 0 0 0
ILS
23.5
23.5
23.50 25 23.40 28,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
47.4
47.4
47.10 47.74 47.05 3,900 0 1,100 -0.1
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
39.5
39.5
39.50 39.50 39.50 100 0 0 0
IPA
13.0
13.0
13.39 13.39 12.87 22,700 1,000 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 2,600 0 0 0
ISH
27.0
27.0
26.98 26.98 26.98 100 0 0 0
IST
33.9
33.9
33.23 33.87 33.14 600 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 10.73 10.51 94,800 0 0 0
ITD
13.6
13.6
13.73 13.73 13.47 800 500 100 0.0
ITQ
2.7
2.7
2.80 2.80 2.60 143,200 0 0 0
ITS
4
4
4 4 4 100 0 0 0
IVS
6.5
6.5
6.66 6.66 6.46 11,800 0 2,500 0.0
JOS
1.4
1.4
1.40 1.40 1.30 46,800 0 0 0
JVC
3.8
3.8
4.04 4.08 3.80 94,100 0 9,100 0.0
KBC
33.6
33.6
34.50 34.60 33.60 2,893,800 91,200 438,100 -11.8
KCB
11.1
11.1
11.19 11.29 11.10 23,000 0 0 0
KDC
47.9
47.9
47.70 47.90 47 989,800 0 47,500 -2.3
KDH
22.0
22.0
22.18 22.18 21.91 5,359,000 35,200 970,100 -22.6
KDM
27.6
27.6
26.80 27.70 26.70 5,400 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 500 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
KHG
5.4
5.4
5.44 5.44 5.36 5,312,900 18,100 828,000 -4.4
KHP
9.6
9.6
9.69 9.69 9.60 15,900 0 0 0
KHS
12.6
12.6
12.38 12.64 12.38 5,000 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KHX
22
22
22 22 22 0 0 0 0
KIP
10.6
10.6
10.58 10.58 10.58 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.2
11.2
11.27 11.31 11.08 322,100 400 46,500 -0.7
KMR
2.7
2.7
2.73 2.74 2.72 4,600 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.6
38.6
38.50 38.60 38.40 492,300 40,700 0 1.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.8
15.8
15.95 16 15.80 743,700 0 29,200 -0.5
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
80
80
82.80 82.80 79 22,700 1,200 2,700 -0.1
KSQ
1.2
1.2
1.20 1.20 1.10 203,700 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
154.3
154.3
153.10 155.60 153.10 19,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.20 1.30 1.10 127,900 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.2
4.2
4.04 4.22 4.04 400 0 0 0
L14
23.6
23.6
24 24.20 23.60 49,000 0 0 0
L18
17.8
17.8
17.76 17.76 17.68 9,500 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
32.1
32.1
32.05 32.27 31.64 156,000 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 100 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 200 0 0 0
L62
2.7
2.7
2.60 2.70 2.60 300 0 0 0
L63
10.1
10.1
10.10 10.10 10.10 0 0 0 0
LAF
16.9
16.9
16.90 16.90 16.90 0 0 0 0
LAI
9.9
9.9
9.75 9.92 9.58 2,100 0 0 0
LAS
14.2
14.2
14.41 14.50 14.14 538,800 0 600 0.0
LAW
31
31
31 31 31 100 0 0 0
LBE
17.9
17.9
17.93 18.05 17.70 12,700 0 600 0.0
LBM
27.8
27.8
29 29.05 27.80 10,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.9
8.9
9.06 9.06 8.83 3,057,500 0 360,800 -3.5
LCM
0.8
0.8
0.80 0.80 0.70 46,400 0 0 0
LDG
3.3
3.3
3.33 3.37 3.22 1,165,900 7,200 228,000 -0.7
LDP
7.9
7.9
7.20 7.90 7.20 49,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.1
5.1
4.10 5.10 4.10 1,100 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.25 6.27 6.16 47,300 0 1,300 0.0
LHC
48.4
48.4
49.45 49.45 47.50 1,100 100 300 0.0
LHG
26.0
26.0
26.18 26.18 25.94 91,100 11,400 5,200 0.2
LIC
29.8
29.8
30.50 30.50 29 6,400 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 141,800 0 0 0
LIX
28.6
28.6
28.84 29.03 28.56 27,100 300 800 0.0
LKW
32.8
32.8
32.35 32.81 32.35 200 0 0 0
LLM
20.8
20.8
21.60 22.50 20.80 12,500 0 0 0
LM3
1.9
1.9
1.90 1.90 1.70 800 0 0 0
LM7
1.7
1.7
1.90 1.90 1.70 20,300 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
6.7
6.7
6.50 6.70 6.50 400 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 39,200 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
48.9
48.9
48.48 50.08 48.10 1,675,800 474,600 212,700 13.7
LPT
6.9
6.9
6.77 6.86 6.77 11,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
34.90 35.40 34.10 14,800 0 0 0
LSS
8.4
8.4
8.39 8.45 8.33 58,200 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 100 0 0 0
LUT
0.6
0.6
0.50 0.60 0.40 9,500 0 0 0
M10
21.1
21.1
21.11 21.11 21.11 0 0 0 0
MA1
36.7
36.7
37.55 37.55 36.70 200 0 0 0
MAC
12.8
12.8
13.27 13.27 12.82 5,100 100 1,000 0.0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.9
20.9
20.90 21.27 20.86 22,204,000 3,353,600 2,453,200 23.5
MBG
2.8
2.8
2.80 2.80 2.70 75,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
18.72 18.72 18.35 2,084,500 112,400 31,900 1.6
MBT
10
10
10 10 10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.34 7.34 7.34 0 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 40,300 0 0 0
MCH
128.9
128.9
129.28 130.66 128.59 101,100 13,600 5,000 1.1
MCM
27.0
27.0
26.64 26.98 26.59 28,200 0 0 0
MCO
5.2
5.2
5.20 5.20 5.20 200 0 0 0
MCP
27
27
27 27 26.90 21,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
9.05 9.05 8.77 5,100 0 0 0
MDF
4.7
4.7
4.50 4.70 4.50 2,000 0 0 0
MDG
36.3
36.3
35 36.30 35 2,100 0 0 0
MEC
2.4
2.4
3 3.10 2.40 30,900 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
6.6
6.6
6.64 6.64 6.64 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.2
35.2
35.50 35.50 34.60 9,100 0 0 0
MGC
11.9
11.9
11.38 11.96 11.38 600 0 0 0
MGG
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 200 0 0 0
MHC
9.1
9.1
9.05 9.24 9.03 17,000 0 500 0.0
MIC
11.7
11.7
12.20 12.20 11.30 4,000 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.67 16.81 16.62 127,400 1,200 28,100 -0.5
MKP
25.4
25.4
25.41 25.51 25.41 6,600 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.10 20.40 20.10 200 0 0 0
MML
32.3
32.3
32.80 32.80 31.80 47,100 0 0 0
MNB
27.2
27.2
27.17 27.17 27.17 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.9
15.9
15.80 16 15.80 17,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 210,000 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.1
19.1
19.20 19.20 19.10 2,000 0 0 0
MRF
23
23
23 23 23 11,600 0 0 0
MSB
11.3
11.3
10.83 11.42 10.79 35,803,500 4,311,300 1,409,800 39.1
MSH
35.1
35.1
35.15 35.20 34.86 246,800 11,200 23,900 -0.5
MSN
80.2
80.2
81 82.40 80 8,819,100 2,835,800 842,500 162.0
MSR
39.7
39.7
39.17 39.86 38.98 1,141,600 0 0 0
MST
8.3
8.3
8 8.30 7.90 3,768,200 50,400 105,400 -0.5
MTA
12.9
12.9
12.37 13.07 12.37 12,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
8.14 8.14 8.05 7,400 0 0 0
MTH
25.9
25.9
25.89 25.89 25.89 1,000 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 300 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
MVB
16.6
16.6
16.10 16.60 16.10 200 0 0 0
MVC
13.3
13.3
13.33 13.33 13.14 12,700 0 0 0
MVN
58.5
58.5
58.40 58.80 56.10 7,400 0 0 0
MWG
82.2
82.2
83.28 83.47 82.21 4,605,300 0 402,200 -34.3
MZG
11.8
11.8
11.82 11.82 11.64 185,100 0 0 0
NAB
14.9
14.9
14.45 14.90 14.35 3,412,300 344,200 1,200 5.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.0
50.0
49.45 50.10 49.25 578,800 33,600 95,800 -3.1
NAG
8.2
8.2
8.22 8.22 7.94 143,700 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
31.7
31.7
31.70 31.70 31.70 0 0 0 0
NAU
7
7
7 7 7 100 0 0 0
NAV
14.4
14.4
14.43 14.43 14.43 0 0 0 0
NAW
10
10
9.30 10.60 9.30 57,800 0 0 0
NBB
17.5
17.5
17.35 17.70 17.30 26,400 300 200 0.0
NBC
8.3
8.3
8.42 8.42 8.23 27,500 0 0 0
NBE
9.7
9.7
9.70 9.70 9.70 700 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 2,000 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 200 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
10.7
10.7
10.60 10.80 10.60 83,100 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
84.5
84.5
84.53 84.53 84.25 19,200 2,000 17,600 -1.4
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.6
9.6
9.51 9.60 9.42 264,300 0 5,600 -0.1
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
4.7
4.7
5.50 5.50 4.70 18,600 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 3,100 0 3,000 0.0
NED
6.9
6.9
6.90 7 6.80 17,700 0 0 0
NET
60.0
60.0
58.15 60.31 58.15 400 0 0 0
NFC
59
59
59 59 59 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.73 11.73 11.45 108,200 0 8,500 -0.1
NHC
19.5
19.5
19.53 19.53 19.53 0 0 0 0
NHD
62
62
62 62 62 0 0 0 0
NHH
10.6
10.6
10.55 10.65 10.55 19,400 0 1,000 0.0
NHT
12.7
12.7
12.69 12.69 12.44 60,900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
NKG
12.9
12.9
12.95 13 12.82 1,983,300 5,400 31,700 -0.4
NLG
26.0
26.0
26.64 26.64 25.80 3,100,700 95,300 636,900 -14.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.8
43.8
42.99 43.82 42.99 37,500 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.3
5.3
5.43 5.43 5.29 31,500 0 0 0
NOS
0.9
0.9
0.80 0.90 0.80 800 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.5
11.5
11.52 11.52 11.52 200 0 0 0
NRC
6.6
6.6
6.80 6.90 6.60 933,400 68,200 0 0.5
NSC
74.8
74.8
74.78 74.78 74.78 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.30 5.30 5.20 198,000 1,000 0 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
10.75 11.02 10.75 1,600 0 0 0
NT2
23
23
24.15 24.15 22.90 3,272,800 0 0 0
NTC
140.3
140.3
140.30 140.40 139.70 9,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.4
55.4
55.40 55.40 55.40 0 0 0 0
NTL
16
16
16.20 16.20 15.95 387,800 0 0 0
NTP
49.7
49.7
50.39 50.39 49.49 155,400 0 32,200 -2.0
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
18.8
18.8
18.76 18.76 18.76 200 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.8
10.8
10.80 10.90 10.60 107,500 0 0 0
NVL
15.9
15.9
15.28 16.07 14.78 41,026,000 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 100 0 0 0
NVT
7.6
7.6
7.27 7.61 7.26 3,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 0 0 0 0
OCB
9.8
9.8
9.78 9.87 9.70 3,697,200 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 92,800 0 0 0
ODE
45.5
45.5
45.70 45.70 45.40 17,100 0 0 0
OGC
3.0
3.0
3.05 3.05 2.99 253,100 0 0 0
OIL
13.8
13.8
14.04 14.24 13.75 2,186,700 0 0 0
ONE
12
12
12 12 12 100 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.4
19.4
20.26 20.26 19.39 800 0 0 0
ORS
13.5
13.5
13.40 13.65 13.25 2,922,400 0 0 0
PAC
20.5
20.5
20.41 20.64 20.36 198,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.3
27.3
27.38 27.46 26.96 606,600 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 100 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 4,100 0 0 0
PAT
64.2
64.2
65.09 65.28 63.94 24,700 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 13,100 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 100 0 0 0
PBT
14.0
14.0
13.95 13.95 13.95 100 0 0 0
PC1
18.1
18.1
19.15 19.15 17.75 18,810,200 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.3
18.3
18.31 18.31 18.31 100 0 0 0
PCF
3.7
3.7
3.30 3.80 3.30 1,200 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.7
20.7
20.56 20.75 20.56 106,500 0 0 0
PCM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PCT
10.3
10.3
10.30 10.30 10.30 200 0 0 0
PDB
18.5
18.5
17.95 18.80 17.95 23,100 14,600 0 0.3
PDC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PDN
103.7
103.7
103.68 106.41 103.68 1,900 0 0 0
PDR
16.4
16.4
16.50 16.50 16.25 7,123,300 0 0 0
PDV
9.2
9.2
9.35 9.35 9.19 18,700 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PEQ
48
48
49 49 48 300 0 0 0
PET
46.8
46.8
47.14 47.90 46.19 2,240,000 0 0 0
PFL
2.1
2.1
2.20 2.20 2 21,200 0 0 0
PGB
10.7
10.7
10.70 10.70 10.60 69,800 0 0 0
PGC
12.3
12.3
12.37 12.37 12.28 32,800 0 0 0
PGD
22.3
22.3
21.94 22.70 21.94 78,500 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 0 0 0 0
PGN
7.4
7.4
7.20 7.40 7.10 6,800 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
21.2
21.2
21.57 21.57 20.99 3,200 0 0 0
PHC
4.4
4.4
4.37 4.37 4.25 5,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
59.0
59.0
59.00 59.00 59.00 0 0 0 0
PHP
35.5
35.5
35.97 35.97 35.18 40,700 0 0 0
PHR
34.7
34.7
35.17 35.33 34.62 217,600 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PIC
14.3
14.3
14.31 14.31 14.31 300 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
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PIV
7.6
7.6
7.60 7.80 7.40 262,300 0 0 0
PJC
28.8
28.8
28.83 28.83 28.83 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 300 0 0 0
PJT
7.9
7.9
7.82 8.40 7.82 2,300 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
21.2
21.2
22 22.10 21.20 397,700 0 246,200 -5.3
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.4
4.4
4.40 4.57 4.26 31,700 0 0 0
PLX
36.3
36.3
36.78 37.02 36.20 1,959,300 0 0 0
PMB
10.4
10.4
10.54 10.54 10.44 2,900 0 0 0
PMC
125.4
125.4
125.43 125.43 125.43 0 0 0 0
PMG
6.8
6.8
7.20 7.27 6.82 1,100 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
36.5
36.5
36.50 36.50 36.50 0 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 200 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
27.9
27.9
27.86 27.86 27.86 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
70.1
70.1
69.10 70.10 69.10 986,700 0 0 0
PNP
18.0
18.0
18.25 18.25 17.97 1,000 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.7
3.7
3.90 3.90 3.70 2,841,900 0 0 0
POS
15
15
15.10 15.10 15 6,600 0 0 0
POT
20.6
20.6
20.58 20.58 20.58 0 0 0 0
POV
7.4
7.4
7.40 7.50 7.30 14,500 0 0 0
POW
14
14
14.30 14.45 13.85 22,764,900 0 0 0
PPC
9.9
9.9
9.92 9.95 9.77 433,000 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PPH
25.3
25.3
25.53 25.53 25.26 19,300 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
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.5
15.5
15.50 15.50 15.30 182,400 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.4
11.4
11.40 11.40 11.40 300 0 0 0
PRE
24.5
24.5
24.41 24.61 24.31 13,600 0 0 0
PRO
11.9
11.9
11.90 11.90 11.90 500 0 0 0
PRT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSB
5.4
5.4
5.50 5.50 5.20 38,600 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.8
13.8
13.92 14.08 13.69 31,300 0 0 0
PSE
10.1
10.1
10.16 10.16 10.07 600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.40 8.60 8.30 424,300 0 10,200 -0.1
PSL
10
10
10 10 10 1,000 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
19
19
17.70 19 17.70 700 0 0 0
PSW
7.5
7.5
7.51 7.51 7.51 9,600 0 0 0
PTB
38.6
38.6
38.52 38.60 38.45 59,600 0 0 0
PTC
7
7
7 7 6.98 1,800 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
28
28
28 28 28 0 0 0 0
PTL
2.7
2.7
2.53 2.69 2.53 43,900 0 0 0
PTM
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.5
8.5
8.43 8.52 8.43 1,700 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
5.6
5.6
5.70 5.70 5.60 5,000 0 0 0
PTX
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PV2
2.1
2.1
2.20 2.20 2.10 72,100 0 0 0
PVB
27.2
27.2
27.50 27.50 26.60 69,700 0 0 0
PVC
14.7
14.7
14.90 15.30 14.60 1,184,600 0 0 0
PVD
18.5
18.5
18.99 19.11 18.39 3,297,300 0 0 0
PVE
2.5
2.5
2.70 3.10 2.50 26,100 0 0 0
PVG
6.2
6.2
6.20 6.30 6.10 61,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
69.6
69.6
68.96 71.34 68.96 232,500 91,300 2,600 7.1
PVL
2.7
2.7
2.80 2.90 2.60 243,100 0 0 0
PVM
19.6
19.6
19.20 19.60 19.10 1,600 0 0 0
PVO
6.4
6.4
6.51 6.61 6.41 18,900 0 0 0
PVP
17.1
17.1
16.89 17.08 16.70 392,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 11,500 0 0 0
PVS
32.3
32.3
32.42 32.75 31.83 2,687,100 45,000 264,100 -8.5
PVT
20.1
20.1
20.55 20.64 19.86 3,949,600 0 0 0
PVV
1.6
1.6
1.60 1.70 1.60 101,500 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,502,300 0 0 0
PVY
2.1
2.1
1.80 2.10 1.80 24,900 0 0 0
PWA
6.2
6.2
7.10 7.10 6.10 5,200 0 0 0
PWS
10.6
10.6
10.62 10.62 10.62 100 0 0 0
PXA
0.8
0.8
0.90 0.90 0.80 62,600 0 0 0
PXI
0.8
0.8
1 1 0.80 66,000 0 0 0
PXL
13.1
13.1
12.90 13.40 12.90 59,500 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 12,000 0 0 0
PXS
2.8
2.8
2.90 2.90 2.70 68,800 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 100 0 0 0
QBS
0.6
0.6
0.60 0.60 0.50 167,000 0 0 0
QCC
20.3
20.3
25.56 25.56 20.25 400 0 0 0
QCG
13.7
13.7
13.75 13.85 13.60 134,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.30 5,700 0 0 0
QNP
31.1
31.1
31.06 31.06 31.06 0 0 0 0
QNS
46.4
46.4
45.99 46.58 45.89 388,800 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
15.7
15.7
16.64 16.64 15.72 1,400 0 0 0
QPH
34.9
34.9
34.90 34.90 34.90 0 0 0 0
QSP
23.0
23.0
23.48 23.48 23.02 500 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
QTP
12.2
12.2
12.30 12.30 12.20 187,100 0 0 0
RAL
83.7
83.7
80.03 83.81 80.03 1,800 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 200 0 0 0
RCL
12.0
12.0
11.96 11.96 11.96 3,000 0 0 0
REE
53.0
53.0
53.91 53.91 52.87 832,300 0 0 0
RGG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
RIC
9
9
8.90 9 8.80 600 0 0 0
RTB
27.4
27.4
27.38 27.38 27.19 8,400 0 0 0
RYG
9.7
9.7
9.71 9.76 9.48 62,200 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32
32
32 32 32 300 0 0 0
S55
67
67
67 67 67 100 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
9.3
9.3
9.60 9.60 9.30 176,400 0 0 0
SAB
43.3
43.3
43.41 43.65 43.23 886,100 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 2,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.3
6.3
6.30 6.30 6.26 48,000 0 0 0
SAS
32.5
32.5
32.60 32.60 32.24 5,800 0 0 0
SAV
14.6
14.6
14.29 14.57 14.29 4,900 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 100 0 0 0
SBA
26.5
26.5
25.67 26.61 25.67 4,100 0 0 0
SBB
18.7
18.7
17.42 18.71 17.42 206,200 0 0 0
SBD
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SBG
10
10
10.13 10.21 9.92 64,000 0 0 0
SBH
41.5
41.5
41.50 41.50 41.50 200 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
5
5
5 5.10 5 169,800 0 0 0
SBT
20.4
20.4
20.40 20.40 20.25 358,000 0 0 0
SBV
6.5
6.5
6.51 6.51 6.51 9,400 0 0 0
SC5
17.2
17.2
17.15 17.15 17.15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 200 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
67.7
67.7
67.60 67.80 67.60 19,500 0 0 0
SCI
11.3
11.3
11.30 11.30 11 112,000 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 700 0 0 0
SCL
18.8
18.8
18.97 18.97 18.72 38,100 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 600 0 0 0
SCR
5.7
5.7
5.87 5.87 5.71 1,675,400 0 0 0
SCS
49.0
49.0
49.23 49.23 48.95 86,000 0 0 0
SD2
6
6
6 6 6 100 0 0 0
SD3
8.4
8.4
7.90 8.40 7.90 7,900 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.5
6.5
6.89 7.25 6.53 13,000 0 0 0
SD6
2
2
2.10 2.10 1.90 15,000 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 3,500 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
11 11 11 11,000 0 0 0
SDA
1.5
1.5
1.50 1.60 1.50 287,200 0 0 0
SDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 57,300 0 0 0
SDG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 100 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 100 0 0 0
SEA
46.5
46.5
46.47 46.47 46.47 0 0 0 0
SEB
41.3
41.3
41.30 41.30 41.20 2,300 0 0 0
SED
16.1
16.1
16.17 16.17 15.99 2,200 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.5
10.5
10.49 10.49 10.49 4,200 0 0 0
SFI
27.0
27.0
26.96 26.96 26.96 100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.2
12.2
12.20 12.40 12.20 6,900 0 0 0
SGC
106.7
106.7
100.27 106.81 98.78 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SGN
53.6
53.6
52.60 53.60 52.60 2,800 0 0 0
SGP
24.2
24.2
24.20 24.50 24 51,600 0 0 0
SGR
12.7
12.7
12.75 12.75 12.54 78,400 0 0 0
SGS
12.1
12.1
11.74 12.11 11.74 4,200 0 0 0
SGT
15.4
15.4
14.95 15.35 14.70 19,100 0 0 0
SHA
3.9
3.9
3.94 3.94 3.94 2,200 0 0 0
SHB
14.3
14.3
14.10 14.25 14 65,804,100 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.5
6.5
6.50 6.50 6.50 400 0 300 0.0
SHI
14.3
14.3
14.35 14.35 14.10 602,000 0 0 0
SHN
3.7
3.7
3.60 3.70 3.60 9,100 0 0 0
SHP
32.1
32.1
32.07 32.07 31.97 6,000 0 0 0
SHS
16.7
16.7
16.61 16.90 16.33 9,142,500 102,800 0 1.8
SID
15.3
15.3
15.30 15.30 15.30 300 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
58.6
58.6
58.60 59.50 58.20 298,300 0 0 0
SIV
37.9
37.9
37.93 37.93 37.93 0 0 0 0
SJ1
11.0
11.0
10.99 10.99 10.99 200 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 57,400 0 0 0
SJE
14.4
14.4
14.40 14.50 14.20 28,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 200 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
56.7
56.7
57.40 57.50 56.60 32,800 0 0 0
SKG
9.1
9.1
9.14 9.14 8.98 39,600 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 2,800 0 0 0
SKN
8.3
8.3
9.26 9.26 8.33 200 0 0 0
SKV
24.2
24.2
24.24 24.24 24.24 100 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
152.2
152.2
152.60 152.80 150 4,700 0 1,200 -0.2
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
38.8
38.8
38.63 38.93 38.49 5,900 0 0 0
SMC
12.2
12.2
12.50 12.50 12 256,100 0 0 0
SMN
8.7
8.7
8.71 8.71 8.71 0 0 0 0
SMT
9.8
9.8
9 9.80 8.90 6,500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.3
28.3
28.31 28.31 27.94 6,400 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 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
9.0
9.0
9.07 9.07 9.04 2,000 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 100 0 0 0
SRA
1.8
1.8
1.90 2 1.80 480,000 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 3,200 0 0 0
SRC
41.9
41.9
42.01 42.01 41.93 300 0 0 0
SRF
6.6
6.6
6.51 6.62 6.20 29,000 0 0 0
SSB
13.9
13.9
13.94 13.98 13.82 1,841,300 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
8.1
8.1
8 8.10 8 6,000 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 0 0 0 0
SSI
22.6
22.6
22.66 22.86 22.54 14,968,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 500 0 0 0
ST8
3.2
3.2
3.23 3.26 3.08 75,400 0 0 0
STB
73.5
73.5
74 74.80 72.30 4,750,300 0 0 0
STC
14
14
14 14 14 0 0 0 0
STD
6.9
6.9
6.90 6.90 6.90 400 0 0 0
STG
35.6
35.6
38 39.40 35.60 400 0 0 0
STH
21.7
21.7
21.50 21.70 21.40 321,900 0 0 0
STK
11.8
11.8
11.82 11.91 11.77 17,500 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 1,800 0 1,700 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
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
16.48 16.53 16.48 1,300 0 0 0
SVD
3.6
3.6
3.50 3.69 3.37 26,700 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.10 2 2,200 0 0 0
SVT
9.8
9.8
9.85 9.85 9.72 4,100 0 0 0
SWC
25.2
25.2
25.90 25.90 25.20 500 0 0 0
SZB
38.5
38.5
38.47 38.47 38.20 8,700 0 0 0
SZC
25.3
25.3
25.85 25.90 25.09 937,100 0 0 0
SZE
8.1
8.1
8.47 8.47 8.09 200 0 0 0
SZG
34.6
34.6
34.62 34.62 34.62 0 0 0 0
SZL
30.0
30.0
30.41 30.41 30.02 7,400 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.1
10.1
10.17 10.17 10.08 300 0 0 0
TAB
26
26
26 26 26 0 0 0 0
TAH
23.5
23.5
23.80 23.90 23.50 49,000 0 0 0
TAL
39.1
39.1
38.47 39.10 38.02 222,100 0 0 0
TAR
3.4
3.4
3.20 3.50 3.20 108,000 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.5
32.5
32.13 32.46 30.18 1,700 0 0 0
TBD
114.4
114.4
114.37 114.37 114.37 100 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.2
33.2
32.96 33.25 32.86 10,525,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.4
15.4
15.45 15.68 15.36 8,575,100 0 0 0
TCI
11.1
11.1
11.35 11.35 11.05 163,600 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
31.8
31.8
31.80 32.08 31.71 14,400 0 0 0
TCM
21.3
21.3
21.33 21.43 21.15 477,200 0 0 0
TCO
16.6
16.6
16.30 16.60 15.55 372,100 0 0 0
TCR
2.5
2.5
2.59 2.59 2.45 500 0 0 0
TCT
19.3
19.3
19.25 19.25 19.25 0 0 0 0
TCW
29.6
29.6
29.71 29.71 29.61 2,600 0 0 0
TCX
50.9
50.9
51.60 51.60 50.70 903,200 0 0 0
TD6
7.1
7.1
7 7.20 6.90 44,000 0 0 0
TDB
39.4
39.4
39.54 39.54 39.44 1,300 0 0 0
TDC
10.1
10.1
10.15 10.15 9.97 64,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.66 2.67 2.62 46,000 0 0 0
TDH
4.1
4.1
4.01 4.14 3.95 122,000 0 0 0
TDM
55.8
55.8
52.38 55.79 52.38 12,400 0 0 0
TDP
26.8
26.8
25.55 26.77 25.55 164,200 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 500 0 0 0
TDT
6.8
6.8
6.88 6.88 6.79 65,100 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 600 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.50 6.93 6.50 384,600 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
46.6
46.6
45.54 46.59 45.54 12,000 0 200 0.0
TGP
5.7
5.7
5.50 5.70 5.50 700 0 0 0
TH1
6.3
6.3
6.40 6.40 6.30 31,600 0 0 0
THB
9.4
9.4
9.42 9.42 9.42 0 0 0 0
THD
33
33
31.90 33.20 31.90 29,300 0 14,200 -0.5
THG
38.1
38.1
38.29 38.47 38.08 15,300 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 100 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.0
8.0
8.11 8.20 7.93 18,200 0 3,400 0.0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
19.6
19.6
19.74 19.74 17.20 19,400 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.5
6.5
6.60 6.60 6.40 686,300 7,900 8,800 0.0
TIN
137.7
137.7
144.70 151.90 131 53,700 0 100 0
TIP
16.9
16.9
17.04 17.13 16.95 25,600 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 4,000 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
12.3
12.3
13.20 13.20 12.30 17,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.25 12.25 11.96 4,000 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.56 8.57 8.26 349,000 0 0 0
TLG
49.7
49.7
50.06 50.35 49.57 111,300 0 0 0
TLH
4.6
4.6
4.63 4.72 4.62 144,100 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
TMB
51.5
51.5
52.24 53.19 51.29 4,000 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
66.0
66.0
66.00 66.00 66.00 0 0 0 0
TMP
47.5
47.5
45.33 47.53 45.14 600 0 0 0
TMS
36.8
36.8
36.80 36.80 36.80 0 0 0 0
TMT
12
12
12.15 12.30 12 36,300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.28 12.72 12.28 2,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
19.3
19.3
19.74 19.74 19.17 1,107,900 207,200 65,200 2.9
TNH
10.1
10.1
10 10.20 10 200,200 0 0 0
TNI
4.9
4.9
5.06 5.06 4.90 4,100 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 5,000 0 0 0
TNT
10.5
10.5
10.50 10.50 10 8,200 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
189.8
189.8
180.74 189.84 180.44 27,800 0 0 0
TOT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
TOW
32.9
32.9
32.87 32.87 32.87 0 0 0 0
TPB
13.4
13.4
13.47 13.60 13.39 12,442,900 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
48.5
48.5
48.50 48.50 48.50 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
39.0
39.0
39.19 39.44 38.27 9,500 0 0 0
TRC
17.9
17.9
17.76 18.00 17.76 14,200 0 0 0
TRS
29.6
29.6
29.61 29.61 29.61 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
13 13 13 4,500 0 0 0
TS3
6.1
6.1
5.30 6.10 5.30 30,200 0 0 0
TSA
14.8
14.8
14.82 14.87 14.82 101,800 0 0 0
TSB
19.9
19.9
19.90 19.90 19.90 1,200 0 0 0
TSC
2.4
2.4
2.34 2.39 2.34 84,900 0 0 0
TSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.7
29.7
29.67 29.67 29.67 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.6
5.6
5.51 5.61 5.51 15,500 0 0 0
TTA
10.8
10.8
10.85 10.95 10.70 220,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 200 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.60 2.60 2.57 430,900 0 0 0
TTG
13.2
13.2
11.80 13.20 11.80 238,000 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 17,900 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
13.9
13.9
13.99 14.09 13.71 19,800 0 0 0
TTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TTT
33.2
33.2
33.20 33.20 33.20 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.1
20.1
17.54 20.10 17.54 200 0 0 0
TV1
22.5
22.5
23.27 23.46 21.79 168,400 0 0 0
TV2
33.0
33.0
34.40 34.40 32.70 801,600 0 0 0
TV3
16.1
16.1
16.14 16.14 16.14 0 0 0 0
TV4
13.7
13.7
13.70 13.70 13.60 2,400 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
7.6
7.6
7.56 7.60 7.52 60,000 0 0 0
TVC
7.5
7.5
7.50 7.50 7.50 44,300 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 65,600 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
8.9
8.9
8.70 8.90 8.61 821,300 0 0 0
TVS
12.4
12.4
12.43 12.71 12.29 31,900 0 0 0
TVT
15.0
15.0
14.97 15.01 14.97 1,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.30 14,900 0 3,000 0.0
TYA
16.8
16.8
16.53 16.84 16.53 1,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3.20 3.20 3 40,200 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 1,300 0 0 0
UDL
26.5
26.5
26.49 26.49 26.49 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
65
65
65 65 65 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.5
7.5
7.20 7.50 7.20 400 0 0 0
UPC
20
20
25.50 25.50 20 23,000 0 0 0
UPH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
UPS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
16.6
16.6
16.57 16.57 16.57 1,400 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1
1
1 1 1 1,400 0 0 0
V12
10.4
10.4
10.37 10.37 10.37 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VAB
10.2
10.2
10.20 10.20 10.10 262,700 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VAV
31.7
31.7
31.73 31.73 31.73 100 0 0 0
VBB
12.2
12.2
12.36 12.36 12 119,800 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 100 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
10.3
10.3
10.30 10.30 10.30 4,600 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 3,100 0 0 0
VC2
4.8
4.8
4.90 4.90 4.80 84,500 0 0 0
VC3
24.5
24.5
24.37 24.47 24.19 1,220,200 0 24,900 -0.7
VC6
19.0
19.0
18.51 19.01 18.26 7,000 1,300 0 0.0
VC7
7.8
7.8
7.70 7.80 7.70 112,200 0 0 0
VC9
4.9
4.9
4.80 5 4.80 13,800 0 0 0
VCA
7
7
7 7 7 0 0 0 0
VCB
60.2
60.2
60.00 61.19 59.80 9,970,000 0 0 0
VCC
9.2
9.2
9.18 9.18 9.18 9,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
19.6
19.6
19.81 19.99 19.33 14,313,200 0 0 0
VCI
26.0
26.0
25.90 26.30 25.80 6,295,800 0 0 0
VCK
34.7
34.7
34.30 34.80 34.30 2,320,800 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
24
24
24.10 24.40 24 29,600 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.2
37.2
37.35 37.45 36.88 45,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
13.9
13.9
14.30 14.30 13.85 1,023,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.5
3.5
3.80 4 3.50 3,100 0 0 0
VEA
33.5
33.5
33.70 33.70 33.40 203,700 0 0 0
VEC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
VEF
95.1
95.1
96.30 96.50 94.90 6,300 0 0 0
VES
29
29
29 29 29 100 0 0 0
VET
15
15
15 15 15 1,100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48.0
48.0
48.08 48.18 47.99 19,200 0 0 0
VFR
10.5
10.5
10.62 10.62 10.53 800 0 0 0
VFS
13.1
13.1
13.10 13.20 12.90 520,600 0 26,300 -0.3
VGC
41.7
41.7
41.39 42.33 41.01 879,800 0 0 0
VGG
39.3
39.3
39.67 39.67 39.19 2,800 0 0 0
VGI
83.1
83.1
85.04 85.23 82.35 503,600 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.6
25.6
25.50 25.60 25.40 11,800 0 0 0
VGR
69.5
69.5
69.37 69.46 69.37 2,600 0 0 0
VGS
22.8
22.8
23.08 23.27 22.79 232,000 300 0 0.0
VGT
11.5
11.5
11.70 11.70 11.51 165,900 0 0 0
VGV
57.2
57.2
57.18 57.18 57.18 100 0 0 0
VHC
60.5
60.5
60.90 62.40 60 1,348,400 0 0 0
VHD
3.6
3.6
3 3.60 2.90 12,700 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 84,700 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 84,100 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 2,600 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
79.0
79.0
78.00 78.96 75.40 7,042,400 0 0 0
VIB
14.7
14.7
14.75 14.79 14.61 3,838,800 0 0 0
VIC
226
226
223.60 227.30 218 3,703,600 0 0 0
VID
4.8
4.8
4.84 4.89 4.75 5,700 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.0
15.0
15.03 15.03 15.03 8,800 0 0 0
VIG
4.5
4.5
4.50 4.60 4.50 37,500 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 100 0 0 0
VIN
13.8
13.8
13.81 13.81 13.81 0 0 0 0
VIP
10.4
10.4
10.45 10.54 10.40 268,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VIW
31.8
31.8
32.30 34.30 30.50 459,500 0 0 0
VIX
17.7
17.7
16.86 17.95 16.76 79,495,300 0 0 0
VJC
135.5
135.5
139.92 140 135.54 1,363,900 0 0 0
VKC
1
1
1 1 0.90 67,500 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 1,000 0 0 0
VLB
44.3
44.3
44.34 44.34 44.05 26,800 0 0 0
VLC
13.4
13.4
13.30 13.40 13.30 88,300 0 0 0
VLG
7.7
7.7
7.74 7.74 7.74 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14
14
15.70 15.80 14 8,200 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.3
4.3
4.10 4.30 4.10 600 0 0 0
VMD
14.4
14.4
14.40 14.40 14.40 300 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 1,600 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
19.4
19.4
22.08 24.48 18.91 84,300 0 0 0
VNB
14.6
14.6
14.50 14.60 14.40 2,800 0 0 0
VNC
35.6
35.6
35.40 35.60 35.40 500 0 0 0
VND
16.0
16.0
16.13 16.38 15.94 11,764,600 0 0 0
VNE
3.2
3.2
3.49 3.49 3.21 1,335,100 0 0 0
VNF
13.4
13.4
13.45 13.45 13.36 6,300 0 0 0
VNG
6.8
6.8
6.78 6.78 6.78 0 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 92,000 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
19
19
19 19 19 100 0 0 0
VNM
59.0
59.0
59.84 59.84 58.97 2,787,000 0 0 0
VNP
17.6
17.6
18.00 18.00 17.62 33,300 0 0 0
VNR
18.7
18.7
18.65 18.83 18.65 14,000 0 0 0
VNS
8
8
8 8 8 0 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
351.3
351.3
350.80 373 350.70 1,600 0 0 0
VOS
11.6
11.6
11.70 11.75 11.51 818,800 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 1,300 0 0 0
VPB
26.8
26.8
26.91 27.10 26.72 15,747,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VPD
21.9
21.9
22.04 22.04 21.86 7,100 0 0 0
VPG
3.5
3.5
3.56 3.58 3.49 181,700 0 0 0
VPH
3.6
3.6
3.67 3.78 3.61 99,700 0 0 0
VPI
55.9
55.9
55.55 55.91 54.55 10,003,100 0 0 0
VPL
91.5
91.5
92 92 89 995,600 0 0 0
VPR
7.1
7.1
7.09 7.09 7.09 0 0 0 0
VPS
8.3
8.3
8.35 8.35 8.32 4,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.5
27.5
27.80 27.95 27.50 689,500 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 200 0 0 0
VRC
12.8
12.8
12.35 12.80 12 1,600 0 0 0
VRE
34.7
34.7
35.06 35.25 34.14 8,119,600 0 0 0
VRG
15.9
15.9
16.04 16.04 15.76 5,900 0 0 0
VSA
18.2
18.2
18.55 18.55 17.41 6,400 0 0 0
VSC
22.1
22.1
22.10 22.95 21.70 6,242,700 0 0 0
VSE
7.5
7.5
8.17 8.17 7.49 6,100 0 0 0
VSF
24.5
24.5
26.50 26.50 24.50 14,200 0 0 0
VSG
1.5
1.5
1.50 1.70 1.50 2,100 0 0 0
VSH
41.5
41.5
41.41 41.45 41.03 2,300 0 0 0
VSI
26.5
26.5
26.50 26.50 26 6,300 0 0 0
VSM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VSN
14.0
14.0
13.98 13.98 13.98 300 0 0 0
VST
3
3
3.20 3.20 3 20,500 0 0 0
VTA
1.6
1.6
1.30 1.60 1.30 43,300 0 0 0
VTB
12.6
12.6
12.68 12.68 12.63 1,000 0 0 0
VTC
10.2
10.2
9.73 10.70 9.73 13,500 0 0 0
VTD
5.9
5.9
6.10 6.10 5.70 293,400 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 900 0 0 0
VTH
8.6
8.6
8 8.60 8 300 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
36.6
36.6
37.17 37.17 36.42 5,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.92 10.96 10.83 170,800 0 0 0
VTP
56.2
56.2
56.58 56.58 55.81 340,100 0 0 0
VTQ
6
6
6 6 6 0 0 0 0
VTR
10.5
10.5
10.60 10.60 10 29,000 0 0 0
VTV
14.8
14.8
14.70 14.80 14.70 20,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.9
20.9
22.80 22.80 20.90 754,100 14,200 11,200 0.1
VUA
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.0
69.0
70.24 70.24 68.91 58,400 0 0 0
VW3
9.7
9.7
9.60 10 9.60 1,700 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
67.8
67.8
67.80 67.80 67.80 0 0 0 0
WCS
293
293
293 293 293 0 0 0 0
WSB
53.4
53.4
53.40 53.40 53.40 100 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 2,600 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.4
14.4
14.46 14.46 14.36 4,000 0 0 0
XPH
15.5
15.5
16.50 16.50 14.10 4,500 0 0 0
YBC
6.1
6.1
5.50 6.10 5.50 300 0 0 0
YBM
10.1
10.1
10.10 10.10 10.10 300 0 0 0
YEG
9.3
9.3
9.34 9.35 9.26 834,400 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
246.5
246.5
247.26 248.49 245.40 43,757,451 962,704 1,000,232 1.6
127.4
127.4
128.07 128.36 126.89 39,852,823 193,648 496,720 -12.9
2,074.1
2,074.1
2,079.07 2,082.80 2,063.83 316,547,600 31,795,896 39,704,266 -499.7
1,915.4
1,915.4
1,911.15 1,921.81 1,897.06 914,284,200 71,410,572 98,739,709 -889.5

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