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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/06/2026

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

DOWNLOAD DỮ LIỆU NGÀY 08/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.8
27.8
28.07 28.07 27.79 400 0 0 0
AAA
6.5
6.5
6.64 6.65 6.53 1,001,900 5,000 133,700 -0.9
AAH
2.9
2.9
3 3 2.80 175,800 0 0 0
AAM
6.2
6.2
6.18 6.56 6.18 700 0 0 0
AAN
22.2
22.2
22.25 22.25 22 218,200 0 0 0
AAS
8.3
8.3
8.40 8.40 8.20 450,100 0 0 0
AAT
2.8
2.8
2.76 2.83 2.74 9,200 0 0 0
AAV
6.7
6.7
6.90 6.90 6.60 116,400 0 0 0
ABB
13.9
13.9
13.83 14 13.74 1,189,600 143,100 0 2.3
ABC
10.1
10.1
10.20 10.20 10.10 4,000 0 0 0
ABI
19.4
19.4
19.40 19.50 19 14,900 500 0 0.0
ABR
11.5
11.5
11.54 11.54 11.54 700 0 0 0
ABS
2.9
2.9
2.88 2.92 2.84 99,400 0 0 0
ABT
53.8
53.8
55.30 55.30 53.70 21,700 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 68,900 0 0 0
ACB
21.8
21.8
22.14 22.40 21.67 27,681,100 5,374,200 1,517,400 97.8
ACC
12.5
12.5
12.55 12.55 12.05 6,900 0 0 0
ACE
34.6
34.6
34.59 34.69 34.59 800 0 0 0
ACG
33.8
33.8
32.80 33.90 32.80 1,500 0 0 0
ACL
12.5
12.5
12.50 12.55 12.30 1,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.2
3.2
3.20 3.20 3.20 100 0 0 0
ACV
43.7
43.7
44 44 43.10 644,000 14,900 22,300 -0.3
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ADP
22.3
22.3
22.50 22.50 22.30 1,200 0 100 0.0
ADS
8.0
8.0
7.99 8.08 7.98 69,300 0 400 0.0
AFX
10.3
10.3
10.30 10.35 10 50,600 0 0 0
AG1
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.73 10.73 10.45 193,500 0 12,200 -0.1
AGM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGP
34
34
34.20 35 34 2,100 0 0 0
AGR
13.1
13.1
13.40 13.40 13.11 288,500 0 39,900 -0.6
AGX
204.7
204.7
240.69 240.69 204.66 2,000 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
43.8
43.8
43.49 43.84 43.06 21,600 6,000 0 0.3
ALC
23
23
23.40 23.40 22.30 42,900 1,100 0 0.0
ALT
12.7
12.7
12.66 12.66 12.66 100 0 0 0
ALV
6.9
6.9
6.90 7 6.90 2,500 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 3,000 0 0 0
AMP
13.5
13.5
12.50 13.50 12.50 900 0 0 0
AMS
9.2
9.2
9.21 9.59 8.83 82,600 0 0 0
AMV
1.6
1.6
1.50 1.60 1.40 433,700 0 1,000 0.0
ANT
25.8
25.8
26.10 26.10 25.20 900 0 0 0
ANV
20.3
20.3
20.90 20.90 20.15 557,600 54,400 50,000 0.1
APC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
APF
44.6
44.6
43.50 46.90 43 34,400 0 0 0
APG
4.3
4.3
4.39 4.39 4.25 296,400 3,300 11,800 0.0
APH
5.4
5.4
5.45 5.48 5.41 115,300 0 11,100 -0.1
API
6.1
6.1
6.10 6.10 5.80 149,900 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.40 4.40 4.20 800 0 0 0
APS
6.4
6.4
6.60 6.60 6.30 485,400 0 19,200 -0.1
APT
2.3
2.3
2.30 2.30 2.30 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 16.80 0 0 0 0
ASM
5.8
5.8
5.82 5.85 5.75 289,400 2,900 0 0.0
ASP
7.3
7.3
7.71 7.72 7.18 269,100 0 4,800 0.0
AST
58.3
58.3
59.17 59.17 58.25 1,600 0 600 0.0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43.3
43.3
43.33 43.33 43.33 0 0 0 0
AVG
9.2
9.2
9.20 9.20 9 12,700 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 800 0 0 0
BAF
31.4
31.4
31.18 31.41 31.05 1,541,900 323,400 0 11.1
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
9.6
9.6
9.59 9.69 9.59 1,000 0 0 0
BCA
18.9
18.9
19.10 19.10 17.90 9,400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.80 6.90 6.80 8,600 0 0 0
BCE
8.6
8.6
8.64 8.64 8.50 13,500 0 0 0
BCF
37.2
37.2
37.20 37.20 37.20 0 0 0 0
BCM
53
53
53.30 54.20 53 331,400 12,100 4,200 0.4
BCP
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.5
30.5
30.85 30.85 30.50 400 0 0 0
BDT
9.1
9.1
9 9.10 8.90 5,200 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
53.1
53.1
52.59 53.06 51.94 160,700 1,300 12,300 -0.6
BGE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
4.8
4.8
6.20 6.20 4.80 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.3
28.3
28.32 28.32 28.32 400 0 0 0
BHP
6.1
6.1
6.10 6.10 6.10 100 0 0 0
BIC
23.1
23.1
23.28 23.47 23.14 147,600 128,800 85,100 1.1
BID
37.9
37.9
38.49 38.77 37.89 5,125,200 417,200 376,900 1.6
BIG
5.1
5.1
5.30 5.30 5.10 376,300 0 0 0
BIO
11.5
11.5
12.78 12.78 11.13 5,400 0 0 0
BKC
16.2
16.2
16.01 16.16 15.85 7,800 0 0 0
BKG
2.4
2.4
2.35 2.40 2.29 152,000 0 0 0
BLF
2.4
2.4
2.40 2.50 2.40 7,900 0 0 0
BLI
8.1
8.1
8.40 8.40 8.10 1,500 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.5
21.5
21.73 21.73 21.54 2,000 0 0 0
BMC
12.6
12.6
12.70 12.75 12.05 10,400 0 0 0
BMD
10.3
10.3
10.28 10.28 10.28 0 0 0 0
BMF
7
7
7 7 7 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.85 13.94 13.75 119,400 100 44,200 -0.6
BMJ
10.3
10.3
10 10.30 9.90 600 0 100 0.0
BMK
16
16
16 16 16 0 0 0 0
BMP
131.9
131.9
133.30 133.30 131.60 68,000 900 13,100 -1.6
BMS
13.6
13.6
13.65 13.65 13.55 112,500 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNW
15.6
15.6
15.61 15.61 15.61 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BQP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
17.0
17.0
16.97 16.97 16.97 0 0 0 0
BRS
22.5
22.5
22.57 22.57 22.48 200 0 0 0
BSA
19.6
19.6
19.50 19.60 19.50 3,700 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BSG
16.1
16.1
16.10 16.10 16.10 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
30.3
30.3
30.14 30.77 30.09 190,100 21,300 13,100 0.3
BSL
13
13
13 13 13 0 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.3
28.3
28.13 28.78 27.98 7,422,600 279,600 289,000 -0.3
BT1
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.5
19.5
19.54 19.54 19.54 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 200 0 0 0
BTP
7.8
7.8
7.78 7.78 7.75 10,300 0 0 0
BTS
5
5
5 5 5 700 0 0 0
BTT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 1,300 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 0 0 0 0
BVB
12.4
12.4
12.50 12.50 12.20 1,025,200 20,000 0 0.2
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.6
66.6
68.90 68.90 66.60 299,600 4,100 25,500 -1.5
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.2
25.2
25.30 25.60 25 318,500 100 0 0.0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.0
43.0
43.00 43.05 42.32 87,000 200 16,300 -0.7
BWS
33.0
33.0
33.00 33.00 33.00 4,200 0 0 0
BXH
14.1
14.1
14.06 14.06 14.06 100 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
16.6
16.6
16.57 16.57 15.49 445,500 0 5,700 -0.1
C47
9.5
9.5
9.32 9.50 9.11 7,700 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 195,500 0 0 0
C69
17.1
17.1
18.70 18.90 17.10 1,161,900 29,400 16,600 0.3
C92
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.70 600 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 100 100 0 0.0
CAP
43
43
43.50 43.50 41.70 39,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.9
13.9
14 14.20 13.80 29,000 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24.3
24.3
24.30 24.30 24.30 100 0 0 0
CC1
31.4
31.4
31.43 31.43 31.43 0 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 200 0 0 0
CCC
7.7
7.7
7.02 7.80 7.02 1,000 0 0 0
CCI
18.3
18.3
18.35 18.35 18.35 0 0 0 0
CCL
3.8
3.8
3.88 3.90 3.85 81,500 0 0 0
CCM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
13.90 14.19 13.33 800 0 0 0
CCS
8.4
8.4
8.40 8.40 7.80 600 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.2
18.2
18.10 18.15 17.10 181,500 100 32,400 -0.6
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.8
27.8
28.20 28.20 27.71 14,600 0 1,000 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.5
12.5
12.46 12.46 12.46 10,400 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 300 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.6
14.6
14.76 15.05 14.29 8,418,300 1,631,800 1,600 24.9
CET
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 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 0 0 0 0
CHP
26.2
26.2
26.11 26.20 25.83 4,600 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CID
8.1
8.1
8.10 8.10 8.10 300 0 300 0.0
CIG
6.5
6.5
6.05 6.47 6.05 276,500 0 0 0
CII
16.6
16.6
16 16.65 16 11,309,400 624,000 393,300 3.8
CIP
2
2
2 2 2 300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.8
53.8
54.39 54.39 53.73 3,200 0 0 0
CKD
22.4
22.4
22.40 22.40 22.40 800 0 0 0
CKG
7.1
7.1
7.11 7.25 7.10 6,200 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
49.2
49.2
47.73 49.35 47.73 600 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 2,200 0 0 0
CLI
26.5
26.5
26.20 26.60 26 44,100 0 0 0
CLL
27.8
27.8
27.45 27.82 25.57 6,500 0 0 0
CLM
55.9
55.9
55.89 55.89 55.89 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.8
13.8
13.93 13.93 13.83 42,300 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CMD
18.3
18.3
18.31 18.31 18.12 11,200 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.3
27.3
27.45 27.45 26.90 333,700 3,800 93,100 -2.4
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 200 0 0 0
CMN
26.3
26.3
26.77 26.77 26.17 16,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.9
7.9
7 7.90 6.80 221,400 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMX
5.5
5.5
5.52 5.59 5.50 22,400 3,000 300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.23 29.23 29.23 3,500 0 0 0
CNG
22
22
22 22.10 22 7,200 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.5
15.5
16.30 16.30 15.50 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.13 10,100 0 0 0
CQT
6.9
6.9
6.89 6.89 6.89 0 0 0 0
CRC
6
6
6 6.04 5.80 1,002,800 34,200 51,900 -0.1
CRE
7.5
7.5
7.84 7.87 7.50 219,500 2,900 2,300 0.0
CRV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CSC
12.3
12.3
12.27 12.36 12 7,800 0 0 0
CSI
16.8
16.8
16.90 16.90 16.80 1,100 800 0 0.0
CSM
12.1
12.1
12.10 12.45 12.10 64,000 900 200 0.0
CST
12
12
12.20 12.20 12 14,400 0 0 0
CSV
23.9
23.9
24.50 24.50 23.80 219,800 0 7,200 -0.2
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
70.8
70.8
71.90 72 70.70 388,700 1,700 3,500 -0.1
CTF
17.6
17.6
17.95 17.95 17.55 288,900 14,800 7,000 0.1
CTG
32.7
32.7
32.84 33.19 32.75 10,716,000 477,200 689,600 -7.1
CTI
18.1
18.1
18.09 18.27 17.95 293,200 0 10,800 -0.2
CTP
7.8
7.8
8.30 8.40 7.70 176,100 0 0 0
CTR
76.8
76.8
78.86 78.95 76.49 434,200 30,000 5,900 2.1
CTS
20.9
20.9
21.25 21.37 20.74 803,800 25,600 127,100 -2.8
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.7
5.7
6 6 5.60 61,100 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.9
10.9
10.90 10.90 10.90 0 0 0 0
D2D
26.6
26.6
26.59 26.68 26.35 12,700 1,300 1,600 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.32 3.49 3.32 298,500 0 0 0
DAS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DAT
7.6
7.6
7.55 7.57 7.55 500 0 0 0
DBC
19.1
19.1
19.70 19.70 19 1,612,300 800 334,800 -6.4
DBD
47.1
47.1
48.48 48.48 47.09 14,800 900 1,400 0.0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
10.7
10.7
10.60 10.80 10.60 1,600 0 0 0
DC1
6.1
6.1
6.07 6.30 6.07 12,300 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
7.4
7.4
7.48 7.48 7.40 89,700 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 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
37.6
37.6
37.50 37.55 36.70 400,000 0 0 0
DCM
35.5
35.5
36.30 36.59 35.45 1,826,600 108,400 78,800 1.1
DCR
5.7
5.7
6 6 5.70 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
148
148
148 148 148 0 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 40,000 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7
7
7 7 7 100 0 0 0
DDV
24.1
24.1
24.38 24.57 24.10 314,700 0 0 0
DFC
30.2
30.2
30.16 30.51 29.71 3,900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.4
40.4
40.81 40.81 40.19 596,400 24,500 14,000 0.5
DGT
4
4
4 4 3.90 9,000 0 0 0
DGW
38.6
38.6
38.63 38.63 37.90 995,500 60,800 199,600 -5.4
DHA
44.9
44.9
45.46 46.12 44.89 41,700 200 1,900 -0.1
DHB
10.9
10.9
10.30 10.90 10.30 3,200 0 0 0
DHC
30.7
30.7
31.27 31.31 30.66 218,000 2,500 49,100 -1.7
DHD
28.4
28.4
28.40 28.40 28.40 300 0 0 0
DHG
88.1
88.1
88.51 88.51 88.04 12,400 200 0 0.0
DHM
6.1
6.1
6.05 6.09 6 1,300 0 0 0
DHN
16.8
16.8
16.79 16.79 16.79 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
61.1
61.1
62.27 62.27 58.73 3,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.8
11.8
12.03 12.12 11.84 5,366,600 191,500 217,500 -0.3
DIH
7.3
7.3
7.22 7.30 7.04 7,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.2
5.2
5.40 5.40 5.20 233,400 0 6,400 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.76 2.65 1,735,800 69,900 100 0.2
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
57.3
57.3
57.31 57.31 57.31 200 0 0 0
DMN
6.8
6.8
6.79 6.93 6.79 3,100 0 0 0
DMX
82
82
82 83 80.30 1,914,000 646,700 911,000 -21.7
DNA
22.3
22.3
22.28 22.28 22.28 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 300 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19
19
19 19 19 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.55 30.55 30.55 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
27.7
27.7
27.66 27.66 27.66 3,800 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
59
59
58.30 59 58.30 18,500 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
39.3
39.3
39.25 39.35 38.71 303,500 20,000 17,500 0.1
DPH
51
51
51 51 51 0 0 0 0
DPM
22.9
22.9
23.41 23.41 22.94 2,600,500 32,500 438,600 -10.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
41.30 41.30 40.30 738,400 8,000 57,800 -2.0
DQC
9.3
9.3
9.03 9.40 9.03 11,200 0 0 0
DRC
12.0
12.0
12 12.05 11.90 131,500 0 0 0
DRG
7.8
7.8
7.94 7.94 7.84 500 0 0 0
DRH
2.0
2.0
2.04 2.05 2.02 455,800 0 0 0
DRI
13.1
13.1
13.62 13.62 13.06 481,300 0 0 0
DRL
43.0
43.0
42.98 43.13 42.55 1,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
12.8
12.8
12.65 12.85 12.50 47,400 500 100 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
20.8
20.8
21.10 21.30 20.45 165,100 5,400 30,900 -0.5
DSG
7
7
7 7 7 0 0 0 0
DSH
14.7
14.7
14.70 15 14.30 110,100 0 0 0
DSN
37.2
37.2
37.50 37.60 37 7,200 0 500 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.8
11.8
11.80 11.80 11.80 85,700 0 0 0
DTA
3.5
3.5
3.34 3.45 3.34 4,900 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.7
12.7
12.66 12.75 12.48 67,300 0 5,000 -0.1
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 0 0 0 0
DTK
11.3
11.3
11.50 11.80 11.10 23,600 0 0 0
DTL
11
11
11.20 11.20 11 2,700 0 0 0
DTP
78.9
78.9
88.80 88.80 78.94 50,700 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.7
6.7
6.90 6.90 6.70 108,800 0 0 0
DVN
19.7
19.7
20.22 20.31 19.75 13,300 0 0 0
DVP
67.2
67.2
67.37 67.76 67.18 10,100 0 100 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 800 0 0 0
DXG
12.9
12.9
12.65 12.90 12.60 8,050,200 131,900 834,500 -8.9
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
12.90 12.90 12.70 98,600 0 4,000 -0.1
DXS
7.3
7.3
7.15 7.26 7.06 1,667,000 88,700 265,500 -1.3
DXV
3.8
3.8
3.79 3.83 3.75 1,200 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.3
24.3
24 24.30 23.50 1,100 0 0 0
EFI
3
3
3.10 3.10 3 7,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.7
20.7
20.90 21 20.70 5,128,200 1,500 389,700 -8.1
EIC
20.5
20.5
20.50 20.50 20.50 1,500 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 100 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 9,200 0 0 0
ELC
15.6
15.6
15.69 15.69 15.29 444,200 0 82,400 -1.3
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.2
17.2
17.42 17.42 17.23 500 0 0 0
EVE
9.2
9.2
9.25 9.25 9.16 41,000 0 25,000 -0.3
EVF
13.5
13.5
13.20 13.55 13.15 5,486,800 139,200 4,500 1.8
EVG
5.6
5.6
5.71 5.76 5.61 301,100 0 1,700 0.0
EVS
4.5
4.5
4.50 4.60 4.40 136,100 0 0 0
F88
84
84
87 92.80 82.60 525,800 24,900 109,500 -7.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.04 3.18 3.04 40,900 0 3,400 0.0
FCN
12.2
12.2
12.20 12.20 11.85 533,200 300 34,400 -0.4
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
23.1
23.1
26.40 26.40 23.10 400 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
20.3
20.3
20.30 20.30 20.20 1,800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.2
5.2
5.21 5.21 5.11 41,900 0 3,500 0.0
FIT
3.8
3.8
3.88 3.90 3.75 367,200 0 0 0
FMC
35
35
35 35.20 34.75 43,000 5,300 0 0.2
FOC
59.5
59.5
58.95 60.42 58.95 15,300 0 0 0
FOX
78.7
78.7
80.20 80.20 78.60 232,600 0 0 0
FPT
66.3
66.3
67 67.73 66.18 10,914,200 1,152,100 3,161,700 -147.3
FRC
25
25
25 25 25 0 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
118.6
118.6
117.14 119.05 116.57 385,300 269,300 171,800 12.1
FSO
12
12
12 12 12 0 0 0 0
FT1
39.7
39.7
36.71 39.70 36.71 200 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
22.8
22.8
23.70 23.70 22.80 965,000 900 249,700 -5.8
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.9
9.9
9.70 10.10 9.70 49,700 0 0 0
GAS
81.5
81.5
81.24 83.28 80.95 1,058,600 83,700 123,900 -3.4
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
20
20
19.40 20.90 19.40 133,800 0 65,800 -1.3
GDA
12.6
12.6
12.64 12.64 12.45 21,200 0 0 0
GDH
12.5
12.5
12.50 12.60 12.20 24,700 0 0 0
GDT
16.4
16.4
16.36 16.36 16 29,000 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
94.7
94.7
100.66 100.66 93.95 1,755,700 24,000 38,000 -1.4
GEG
13.2
13.2
13.10 13.29 13.10 278,600 100 1,500 0.0
GEL
31
31
31.75 31.75 30.95 1,849,000 86,700 32,400 1.7
GER
4.6
4.6
4.60 4.60 4.60 100 0 0 0
GEX
30.6
30.6
31.70 31.80 30.40 11,669,300 295,500 809,000 -16.0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.2
26.2
26.20 26.20 26.20 5,800 0 0 0
GIC
12.8
12.8
12.78 12.78 12.78 0 0 0 0
GIL
11.9
11.9
12 12 11.75 64,900 0 1,000 0.0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22.87 22.95 21.51 10,700 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
4.10 4.10 4.10 200 0 200 0.0
GMD
50.7
50.7
50.87 51.40 50 996,500 256,100 67,000 14.4
GMH
7.5
7.5
7.40 7.50 7.40 200 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
1.8
1.8
1.90 2 1.80 64,900 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 0 0 0 0
GSP
10.3
10.3
10.18 10.32 10 74,100 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.5
33.5
34.20 34.75 33.20 4,176,100 11,400 496,100 -16.5
GVT
86.4
86.4
86.43 86.43 86.43 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
9.70 10 9.70 1,000 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.2
15.2
15.10 15.40 15.05 2,371,500 700 9,200 -0.1
HAH
51.8
51.8
51.49 52.64 51.20 239,200 19,600 17,100 0.1
HAM
41.2
41.2
41.20 41.20 41.20 0 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
6.8
6.8
6.78 6.79 6.48 8,000 0 4,200 0.0
HAR
3.3
3.3
3.35 3.35 3.29 87,900 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAT
28.9
28.9
28.91 28.91 28.91 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.9
9.9
9.90 9.94 9.84 154,700 0 0 0
HBC
4.9
4.9
5 5 4.90 1,000,600 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.2
12.2
12.17 12.17 12.17 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 600 0 0 0
HCD
7.0
7.0
7.08 7.08 6.90 11,200 0 300 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.6
23.6
23.28 23.84 22.85 9,156,700 687,100 1,157,300 -12.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HD6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HD8
6.5
6.5
5.68 6.46 5.68 1,500 0 0 0
HDA
5.7
5.7
6 6 5.73 13,800 0 0 0
HDB
20.1
20.1
20.20 20.20 19.96 6,508,900 216,300 687,100 -11.8
HDC
15.1
15.1
14.78 15.30 14.78 831,000 151,300 23,500 2.2
HDG
20.8
20.8
21.10 21.25 20.80 767,400 1,700 169,300 -3.5
HDM
34.2
34.2
34.19 34.19 34.19 0 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 500 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
33.2
33.2
33.10 33.20 33.10 1,700 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 5,000 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
151.2
151.2
151.16 151.16 148.28 900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
68.1
68.1
68.10 68.10 68.10 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 9,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.3
13.3
13.24 13.33 12.63 742,300 19,600 94,800 -1.1
HHS
11.1
11.1
11.10 11.20 10.85 1,627,500 107,300 40,700 0.7
HHV
10.8
10.8
10.86 10.95 10.71 3,943,200 5,900 141,200 -1.5
HID
4.1
4.1
4.21 4.25 4.09 276,300 0 22,700 -0.1
HII
5.9
5.9
5.71 6.11 5.71 400,800 0 4,300 0.0
HIO
8
8
8 8 8 200 0 0 0
HJC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
20.9
20.9
17.50 20.87 17.40 15,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.4
10.4
10.45 10.45 10.36 3,800 0 0 0
HLD
15.4
15.4
15.51 15.51 14.65 11,300 0 100 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.5
10.5
10.50 10.60 10.50 4,800 0 0 0
HMD
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
10
10
9.60 10.40 9.10 8,100 0 0 0
HMS
33.5
33.5
34 34 33.50 16,600 0 0 0
HNA
21.6
21.6
21.70 21.70 21.60 1,400 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
9.8
9.8
9.96 9.96 9.67 36,300 500 0 0.0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
6.9
6.9
7 7.10 6.80 1,702,700 40,000 30,100 0.1
HNI
28.1
28.1
28.10 28.10 28.10 200 0 200 0.0
HNM
8.2
8.2
8.10 8.30 8.10 661,800 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
4
3.90 4 3.90 119,200 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.9
33.9
33.75 33.95 33.50 44,000 0 8,000 -0.3
HPB
22.4
22.4
22.40 22.40 22.40 100 0 0 0
HPD
16.2
16.2
15.90 16.20 15.90 700 0 0 0
HPG
23.3
23.3
23.65 23.75 23.30 22,769,900 1,137,500 2,881,000 -40.9
HPH
13
13
13 13 13 600 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
27.5
27.5
27.40 27.50 27.40 200 100 0 0.0
HPW
23.3
23.3
23.30 23.30 23.30 1,100 0 0 0
HPX
4.3
4.3
4.34 4.35 4.28 254,100 0 6,700 0.0
HQC
2.8
2.8
2.62 2.80 2.57 15,128,000 607,600 443,400 0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
47.3
47.3
46 47.30 41.35 11,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.70 11.85 11.50 5,348,400 110,000 721,900 -7.2
HSL
5.6
5.6
5.61 5.61 5.61 1,004,200 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 16,200 0 0 0
HT1
13.2
13.2
13.29 13.29 13.04 205,300 400 0 0.0
HTC
41.8
41.8
41.76 41.76 41.76 0 0 0 0
HTE
3
3
3 3 3 200 0 0 0
HTG
33.3
33.3
33.42 33.42 32.92 2,700 0 0 0
HTI
21.1
21.1
21.20 21.30 21.10 6,400 0 1,200 0.0
HTL
19.7
19.7
19.29 19.70 19.15 300 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HTN
4.8
4.8
4.92 4.92 4.73 42,500 2,400 1,700 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HU1
5.2
5.2
5.25 5.25 5.22 300 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 0 0 0 0
HU6
3.9
3.9
3.90 4 3.90 3,300 0 0 0
HUB
11.3
11.3
11.30 11.34 11.30 1,300 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HUT
15.5
15.5
15.40 15.50 15.20 2,561,600 10,600 800 0.1
HVA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HVH
10.2
10.2
10.25 10.25 10 157,200 0 100 0.0
HVN
21.2
21.2
21.05 21.20 21.05 290,000 9,600 12,100 -0.1
HVT
25.0
25.0
24.99 24.99 24.70 1,600 0 0 0
HVX
2.6
2.6
2.40 2.70 2.30 13,300 500 0 0.0
HWS
14.4
14.4
14.36 14.36 14.36 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
15.7
15.7
15.80 15.80 15.70 1,100 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.1
28.1
28.58 28.58 28.09 700 0 0 0
ICT
16.6
16.6
16.59 16.59 16.59 2,700 0 0 0
IDC
37.1
37.1
37.78 37.87 36.56 1,281,400 4,200 117,200 -4.8
IDI
5.6
5.6
5.70 5.84 5.61 254,200 0 0 0
IDJ
4.5
4.5
4.50 4.70 4.30 827,600 0 0 0
IDP
236.6
236.6
236.61 236.61 236.61 0 0 0 0
IDV
21.9
21.9
22.40 22.40 21.90 10,400 0 100 0.0
IFS
15.5
15.5
15.14 15.50 14.77 1,700 0 1,200 0.0
IJC
8.9
8.9
8.88 8.97 8.85 1,083,900 0 23,500 -0.2
ILA
6.2
6.2
6.20 6.30 6.10 10,400 0 0 0
ILB
20.1
20.1
20.24 20.28 20.14 20,800 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
24.8
24.8
24.90 24.90 23.80 13,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.1
45.1
44.84 45.13 44.84 2,400 0 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
36.6
36.6
36.70 36.70 36.60 80,100 0 0 0
IPA
13.1
13.1
13.30 13.39 12.87 24,400 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.8
22.8
22.75 22.75 22.75 0 0 0 0
IST
33.0
33.0
37.90 37.90 33.05 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.3
11.3
11.32 11.37 10.87 138,100 0 0 0
ITD
13.3
13.3
12.97 13.31 12.80 17,400 0 100 0.0
ITQ
2.6
2.6
2.60 2.60 2.50 26,900 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 600 0 0 0
IVS
6.7
6.7
6.76 6.76 6.66 20,800 4,000 1,000 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.7
3.7
3.86 3.86 3.73 57,100 900 0 0.0
KBC
28.5
28.5
29.05 29.20 28.20 2,453,200 124,300 563,700 -12.6
KCB
10.1
10.1
10.17 10.26 9.89 24,900 700 0 0.0
KDC
50.3
50.3
51 51 49.95 1,094,200 29,600 1,100 1.4
KDH
21.1
21.1
20.64 21.23 20.50 5,675,700 1,181,900 134,800 24.3
KDM
20.9
20.9
20.90 20.90 20.90 1,000 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 16,100 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
4.97 4.97 4.89 2,635,600 0 117,400 -0.6
KHP
9.3
9.3
9.27 9.27 9.27 4,300 0 0 0
KHS
12.5
12.5
12.50 12.50 12.20 2,800 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 100 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
10.8
10.8
11.08 11.08 10.81 329,700 800 159,800 -2.2
KMR
2.7
2.7
2.79 2.79 2.62 24,600 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.20 312,100 0 8,600 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.85 15 14.60 604,300 2,000 0 0.0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
83.8
83.8
83.90 85 81 206,800 300 17,100 -1.4
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
154.5
154.5
157.50 157.50 154.50 17,900 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
19.3
19.3
19 19.50 18.90 3,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 1 39,300 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.1
4.1
4.40 4.67 4.04 2,400 0 0 0
L14
21
21
21.60 21.60 20.90 67,400 0 1,000 0.0
L18
16.6
16.6
17.20 17.20 16.24 25,700 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L40
30
30
31.40 31.40 29.70 53,700 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 200 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 300 0 0 0
LAF
17
17
17 17.10 16.90 11,700 0 100 0.0
LAI
9.2
9.2
9.50 9.50 9.17 5,600 0 0 0
LAS
13.3
13.3
13.77 13.77 13.31 266,700 0 0 0
LAW
25.4
25.4
31 31.90 25.30 10,700 0 0 0
LBE
18.2
18.2
18.05 18.41 17.81 24,100 0 0 0
LBM
28.9
28.9
28.25 28.90 28.25 2,200 500 500 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.2
8.2
8.32 8.32 8.15 1,363,900 1,000 29,600 -0.3
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.7
2.7
2.72 2.74 2.65 864,500 7,900 14,700 0.0
LDP
9.2
9.2
8.30 9.20 8.30 466,400 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.4
5.4
5.44 5.45 5.30 7,600 0 0 0
LHC
45.5
45.5
44.25 45.50 44.25 15,300 100 0 0.0
LHG
25.8
25.8
26.13 26.13 25.57 102,300 4,800 800 0.1
LIC
29.1
29.1
27.20 29.30 27.20 4,100 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 191,900 0 0 0
LIX
28.7
28.7
28.50 28.80 28.20 4,900 0 0 0
LKW
32.5
32.5
32.53 32.53 32.53 0 0 0 0
LLM
19.7
19.7
20.30 20.30 19.70 9,400 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 0 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
46.3
46.3
46.90 48.30 46 900,400 117,200 271,200 -7.2
LPT
6.8
6.8
6.77 6.77 6.77 1,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.60 34 32.50 36,900 0 0 0
LSS
8.2
8.2
8.20 8.23 8.10 30,700 0 100 0.0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.4
20.4
20.83 20.83 20.36 1,100 0 0 0
MA1
37.9
37.9
37.90 37.90 37.90 200 0 0 0
MAC
13.1
13.1
12.80 13.20 12.80 2,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.7
19.7
19.94 19.94 19.66 12,089,800 238,600 1,707,700 -36.3
MBG
2.7
2.7
2.70 2.80 2.60 485,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.2
18.2
18.72 18.72 17.97 4,918,200 12,300 734,700 -14.0
MBT
8.8
8.8
8.80 8.80 8.80 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.40 223,500 0 0 0
MCG
2.4
2.4
2.60 2.70 2.30 70,100 0 0 0
MCH
127.6
127.6
129.09 129.58 126.62 482,500 3,500 46,900 -5.6
MCM
27.7
27.7
27.20 27.80 27.20 3,200 0 0 0
MCO
6.8
6.8
6.90 7 6.40 44,900 0 0 0
MCP
27.7
27.7
27.50 27.70 27.40 20,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.39 8.39 8.39 1,800 0 0 0
MDF
5
5
5 5 5 100 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 0 0 0 0
MEC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.7
6.7
6.73 6.73 6.38 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.3
34.3
34.20 34.50 34.20 10,000 0 0 0
MGC
10.7
10.7
11.20 11.30 10.70 7,600 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MH3
27
27
27 27 27 300 0 0 0
MHC
9
9
8.91 9 8.91 1,400 0 0 0
MIC
10.8
10.8
10.50 10.80 10.50 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.8
16.8
16.48 16.81 16.48 81,100 17,400 7,000 0.2
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18.10 18.10 18 1,200 0 0 0
MML
30.3
30.3
31.30 31.30 28.60 37,700 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.7
15.7
15.80 15.80 15.50 4,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 100 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
11.8
11.8
12.25 12.25 11.79 9,853,600 674,700 768,400 -1.4
MSH
33.5
33.5
33.95 33.95 33.50 101,500 6,600 38,600 -1.1
MSN
70.8
70.8
72.40 72.70 70.80 5,812,600 110,400 1,415,100 -93.9
MSR
38.1
38.1
38.68 38.88 37.80 770,500 0 0 0
MST
8.7
8.7
8.80 8.80 8.50 575,400 4,300 5,000 0.0
MTA
12.2
12.2
11.88 12.37 11.88 19,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.5
15.5
15.50 15.50 15.50 200 0 0 0
MVC
12.9
12.9
12.85 12.85 12.66 12,900 0 0 0
MVN
59.5
59.5
60.90 60.90 59.50 2,900 0 0 0
MWG
74.2
74.2
74.82 75.11 74.14 4,633,800 317,600 340,300 -1.7
MZG
11.5
11.5
11.36 11.55 11.27 221,500 0 0 0
NAB
11.8
11.8
11.90 11.90 11.70 1,316,900 126,900 97,400 0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.3
52.3
52.40 52.40 51.80 396,300 1,000 25,300 -1.3
NAG
7.5
7.5
7.47 7.66 6.90 61,700 0 0 0
NAP
11.0
11.0
10.95 10.95 10.95 100 0 0 0
NAS
32.1
32.1
30.20 32.10 30.20 400 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.06 14.06 14.06 0 0 0 0
NAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBB
17.3
17.3
17 17.35 17 40,400 0 0 0
NBC
8.0
8.0
8.33 8.33 7.86 91,500 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 700 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.8
11.8
11.20 11.80 11.20 49,100 0 0 0
NCS
38.6
38.6
38.50 38.60 38.50 800 0 0 0
NCT
84.0
84.0
84.16 84.25 83.98 11,000 400 4,500 -0.4
ND2
32.5
32.5
32.60 32.60 31.25 1,800 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.69 9.78 9.60 162,200 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 200 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.6
6.6
6.60 6.60 6.40 25,100 0 0 0
NET
58.1
58.1
58.15 58.15 57.70 1,900 0 0 0
NFC
58
58
58 58 58 4,000 4,000 0 0.2
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.1
10.1
10.18 10.23 10.05 60,500 0 0 0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
50
50
50 50 50 0 0 0 0
NHH
10
10
10.05 10.05 9.97 212,100 0 0 0
NHT
10.5
10.5
10.55 10.75 10.50 7,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.0
12.0
12.23 12.23 12 1,546,600 3,900 42,700 -0.5
NLG
25.2
25.2
25.21 25.51 25.07 878,200 91,000 93,000 -0.1
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
41.1
41.1
44.21 44.21 41.13 86,000 0 0 0
NNT
57.4
57.4
57.39 57.39 57.39 0 0 0 0
NO1
4.8
4.8
4.87 4.87 4.73 26,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 3,000 0 0 0
NRC
5.7
5.7
5.90 5.90 5.70 358,900 0 0 0
NSC
70.6
70.6
70.61 70.61 70.61 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.70 59,400 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
11.3
11.3
10.66 11.29 10.66 7,600 0 0 0
NT2
22.3
22.3
22.55 22.55 22.15 782,300 0 0 0
NTC
137.7
137.7
138.90 138.90 137.70 4,200 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.3
55.3
55.32 55.32 55.32 100 100 0 0.0
NTL
15.4
15.4
15.80 15.80 15.30 411,200 0 0 0
NTP
49.9
49.9
51.92 51.92 49.83 76,900 11,100 2,800 0.5
NTT
10
10
10 10 10 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 0 0 0 0
NVB
11.7
11.7
11.70 11.70 11.50 205,900 1,000 0 0.0
NVL
12.8
12.8
12.56 13.11 12.51 21,815,100 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.2
7.2
7.24 7.24 7.23 3,700 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 4.20 3.60 62,400 0 0 0
OCB
10.3
10.3
10.61 10.83 10.30 7,756,400 0 0 0
OCH
7
7
7.40 7.40 6.40 229,100 2,100 0 0.0
ODE
45.8
45.8
46.10 46.10 45.70 20,400 0 0 0
OGC
2.9
2.9
2.99 3 2.85 344,100 0 0 0
OIL
14.3
14.3
14.63 14.73 14.24 1,898,200 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 19.23 0 0 0 0
ORS
12.7
12.7
12.85 12.90 12.65 1,907,100 0 0 0
PAC
19.2
19.2
19.82 19.82 19.18 305,700 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.5
22.5
23 23.20 22.40 349,500 0 0 0
PAP
27
27
26.50 27 26.50 1,200 0 0 0
PAS
2.6
2.6
3.10 3.10 2.60 53,500 0 0 0
PAT
60.4
60.4
60.39 60.39 60.39 0 0 0 0
PBC
6
6
5.90 6 5.90 7,700 0 0 0
PBP
10.9
10.9
10.51 10.88 10.51 700 500 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19.1
19.1
18.80 19.25 18.65 4,635,400 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 100 0 0 0
PCF
3
3
3.30 3.30 3 900 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
19.6
19.6
20.19 20.19 19.63 75,700 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.1
10.1
9.40 10.10 9.40 1,900 0 0 0
PDB
17.4
17.4
17.86 17.86 17.39 7,900 100 0 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
100.6
100.6
101.43 101.63 100.55 1,800 0 0 0
PDR
14.9
14.9
14.80 14.95 14.65 7,573,000 0 0 0
PDV
9.1
9.1
9.05 9.10 8.93 7,700 0 0 0
PEG
3.8
3.8
4 4 3.80 1,300 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
46.3
46.3
46.24 47.33 45.71 1,416,900 0 0 0
PFL
2.1
2.1
2.10 2.10 2 41,800 0 0 0
PGB
10.5
10.5
10.33 10.51 10.23 55,400 0 0 0
PGC
12.2
12.2
12.37 12.46 12.23 30,200 0 0 0
PGD
22.7
22.7
22.80 22.80 22.66 200 0 0 0
PGI
18.1
18.1
17.25 18.10 17.25 300 0 0 0
PGN
7.4
7.4
7.20 7.40 7 5,300 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
20.0
20.0
21.61 21.61 20.02 18,700 0 0 0
PHC
4.2
4.2
4.14 4.23 4.12 1,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
58
58
58 58 58 0 0 0 0
PHP
36.0
36.0
36.45 36.45 35.67 97,800 0 0 0
PHR
34.3
34.3
34.79 35.33 34.30 670,200 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.7
14.7
14.03 14.68 14.03 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.0
9.0
9.00 9.00 9.00 100 0 0 0
PIT
7.1
7.1
7.15 7.15 7.10 600 0 0 0
PIV
6.9
6.9
7.20 7.30 6.90 202,700 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.5
8.5
8.38 8.45 8.38 4,600 0 0 0
PLA
5.4
5.4
4.90 5.40 4.90 3,500 0 0 0
PLC
21.4
21.4
21.60 21.60 21.20 82,400 0 4,800 -0.1
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
4.2
4.2
4.11 4.22 4.11 11,400 0 0 0
PLX
40.3
40.3
40.16 41.32 40.06 3,844,100 0 0 0
PMB
10.2
10.2
10.17 10.17 10.17 0 0 0 0
PMC
128.0
128.0
127.89 127.99 122.08 600 0 200 0.0
PMG
6.5
6.5
6.50 6.50 6.45 1,100 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 100 0 0 0
PNJ
65.1
65.1
64.70 65.50 64.60 1,098,900 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
POS
14.6
14.6
14.80 14.80 14.60 500 0 0 0
POT
19.6
19.6
19.50 19.60 19.50 1,600 0 0 0
POV
6.9
6.9
6.90 6.90 6.90 200 0 0 0
POW
13.5
13.5
13.50 13.70 13.40 7,032,400 0 0 0
PPC
9.7
9.7
9.73 9.73 9.60 252,100 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.6
25.6
25.81 25.90 25.33 23,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PPS
8.8
8.8
9.03 9.03 8.84 700 0 0 0
PPT
15.5
15.5
15.50 15.50 15.40 164,200 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.40 10.90 10.40 200 0 0 0
PRE
26.9
26.9
26.87 26.87 26.67 6,300 0 4,400 -0.1
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
PSB
5.4
5.4
5.40 5.40 5.20 4,800 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.4
12.4
12.46 12.62 12.15 64,800 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.9
8.9
9 9 8.80 294,000 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.5
16.5
14.40 16.50 14.40 1,100 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 2,000 0 0 0
PTB
36.8
36.8
37.78 37.78 36.62 106,000 0 0 0
PTC
6.5
6.5
6.30 6.50 6.30 600 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
25.5
25.5
26 26 25.50 1,200 0 0 0
PTL
2.6
2.6
2.53 2.60 2.50 36,800 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.8
8.8
8.80 8.80 8.60 3,300 0 0 0
PTT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PTV
5.8
5.8
5.80 5.80 5.60 1,400 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PV2
2
2
2 2 1.90 49,200 0 0 0
PVB
25.6
25.6
25.70 26 25.40 100,600 0 0 0
PVC
14.6
14.6
14.70 14.80 14.50 553,200 0 0 0
PVD
18.2
18.2
18.27 18.57 18.21 1,400,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 68,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.4
68.4
68.26 68.70 67.91 3,200 200 0 0.0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.3
19.3
19.10 19.30 19.10 800 0 0 0
PVO
6.3
6.3
6.40 6.50 6.30 11,200 0 0 0
PVP
16.9
16.9
16.65 16.94 16.46 585,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.7
31.7
32.25 32.42 31.67 2,074,300 518,500 216,700 11.6
PVT
20
20
19.85 20.35 19.80 2,290,700 0 0 0
PVV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.6
12.6
12.80 12.80 12.60 43,100 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
17.7
17.7
17.75 17.75 17.75 200 0 0 0
QCG
12.3
12.3
12.20 12.30 12.15 151,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.2
5.2
5.50 5.50 5.10 500 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 600 0 0 0
QNS
47.0
47.0
46.48 46.97 46.19 153,500 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 4,200 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 0 0 0 0
QPH
31.1
31.1
31.10 31.10 31.10 0 0 0 0
QSP
21.5
21.5
23.50 23.50 21.30 4,300 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12
12
12 12 11.90 240,200 0 0 0
RAL
81.9
81.9
81.39 81.87 81.39 2,100 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
10.9
10.9
9.90 10.88 9.90 28,000 0 0 0
REE
50.2
50.2
50.90 50.90 50.20 515,200 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
9
9
9 9 9 100 0 0 0
RTB
26.6
26.6
26.63 26.63 26.26 2,900 0 0 0
RYG
9.0
9.0
9.10 9.10 8.89 425,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9 9 8.90 52,400 0 0 0
SAB
44.0
44.0
44.72 44.72 43.60 771,900 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 4,400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.24 6.26 6.06 65,600 0 0 0
SAS
33.4
33.4
31.88 34.03 31.88 97,300 0 0 0
SAV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SB1
6.4
6.4
6.44 6.44 6.35 2,900 0 0 0
SBA
27
27
26.70 27 26.70 1,700 0 0 0
SBB
18.7
18.7
19.01 19.01 18.71 3,100 0 0 0
SBD
7.3
7.3
7.50 7.50 7.31 200 0 0 0
SBG
10.7
10.7
10.58 10.75 10.50 205,900 0 0 0
SBH
40
40
40 40 40 100 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 500 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.4
4.4
4.50 4.50 4.40 308,500 0 0 0
SBT
20.3
20.3
20.25 20.30 20.05 492,300 0 0 0
SBV
6.6
6.6
6.68 6.68 6.59 300 0 0 0
SC5
15.0
15.0
14.95 14.95 14.95 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
65.9
65.9
66 66.50 65.70 27,200 1,700 0 0.1
SCI
11.8
11.8
11.70 11.80 11.30 15,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 10,000 0 0 0
SCL
17.4
17.4
17.35 17.44 17.09 27,100 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.0
5.0
5.13 5.15 5.03 1,348,900 0 0 0
SCS
48.0
48.0
48.38 48.38 47.53 139,600 0 0 0
SD2
6
6
6.10 6.10 6 2,000 0 0 0
SD3
8
8
7.50 8 7.50 6,200 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 2,800 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11 11.10 10.10 4,300 0 0 0
SDA
1.7
1.7
1.80 1.90 1.70 159,400 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
47.6
47.6
48.15 48.15 47.56 700 0 0 0
SEB
40.7
40.7
40.24 40.72 40.24 200 0 0 0
SED
15.6
15.6
15.53 15.63 15.53 600 0 0 0
SEP
15.1
15.1
15.08 15.08 15.08 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
9.9
9.9
9.97 9.97 9.92 200 0 0 0
SFI
25.9
25.9
27.49 27.49 25.90 600 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
12 12 12 100 0 0 0
SGC
108.5
108.5
108.59 108.59 108.49 1,200 0 400 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 0 0 0 0
SGI
9.1
9.1
9.52 9.52 9.07 900 0 0 0
SGN
53
53
54 54 52.60 4,900 0 0 0
SGP
22.5
22.5
22.60 22.60 22 44,700 0 0 0
SGR
11.4
11.4
11.38 11.42 11.08 62,200 0 0 0
SGS
12.3
12.3
12.38 12.38 12.29 2,500 0 0 0
SGT
15.2
15.2
15.30 15.30 14.70 11,700 0 0 0
SHA
4.0
4.0
3.93 4.05 3.85 8,600 0 0 0
SHB
13.7
13.7
13.85 13.90 13.60 45,816,900 0 0 0
SHC
10.7
10.7
10.29 10.67 10.29 10,200 0 0 0
SHE
5.9
5.9
5.70 6.20 5.70 1,100 0 0 0
SHI
14.1
14.1
13.95 14.10 13.75 185,100 0 0 0
SHN
3.4
3.4
3.40 3.40 3.30 12,700 0 0 0
SHP
33.0
33.0
32.35 33.01 32.35 7,500 0 0 0
SHS
17.3
17.3
17.29 17.29 16.90 15,744,400 17,000 666,000 -11.5
SID
13.6
13.6
13.90 13.90 13.60 300 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SIP
50
50
50.90 50.90 49.95 235,900 0 0 0
SIV
39.1
39.1
39.10 39.10 39.10 0 0 0 0
SJ1
10.7
10.7
11.17 11.17 10.70 300 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 31,900 0 0 0
SJE
13.6
13.6
13.60 13.60 13.40 14,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25
25
24.40 26.50 24.40 400 0 0 0
SJM
9
9
9 9 9 0 0 0 0
SJS
49.0
49.0
48.20 48.95 48.20 500 0 0 0
SKG
8.5
8.5
8.41 8.54 8.32 39,700 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
24.1
24.1
24.51 24.51 24.05 1,600 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
148
148
146 148 146 400 0 0 0
SMA
7.9
7.9
7.86 7.86 7.86 100 0 0 0
SMB
38.7
38.7
38.65 38.70 38.50 24,100 0 0 0
SMC
10.8
10.8
10.60 10.80 10.60 189,600 0 0 0
SMN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SMT
9.6
9.6
9.40 9.60 8.90 31,600 0 0 0
SNC
17.2
17.2
17.24 17.24 17.24 100 0 0 0
SNZ
27.0
27.0
27.27 27.27 25.95 6,000 0 0 0
SP2
22
22
22 22 22 2,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 1,000 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
8.8
8.8
8.75 8.75 8.75 1,100 0 0 0
SPV
25.8
25.8
25.80 25.80 25.80 100 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.6
1.6
1.50 1.60 1.50 900 0 0 0
SRC
42.4
42.4
40.86 42.39 40.86 7,200 0 0 0
SRF
7.6
7.6
7.28 7.64 7.23 86,500 0 0 0
SSB
14.3
14.3
14.35 14.35 14.10 2,637,200 0 0 0
SSC
30.0
30.0
29.95 29.95 29.95 100 0 0 0
SSG
7.7
7.7
7.80 7.80 6.80 1,200 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.1
21.1
21.42 21.46 21.06 19,026,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.1
3.1
2.95 3.05 2.95 77,200 0 0 0
STB
69.8
69.8
69.20 71 68.60 4,880,800 0 0 0
STC
13.2
13.2
12.90 13.20 12.90 1,200 0 0 0
STD
6.3
6.3
6.10 6.30 6 47,200 0 0 0
STG
30.7
30.7
30.65 30.65 30.65 200 0 0 0
STH
20.5
20.5
20.60 20.60 20.30 137,300 0 0 0
STK
10.1
10.1
10.09 10.18 10.05 16,900 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 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
30
30
30 30 30 0 0 0 0
SVC
16.0
16.0
16.77 16.77 16.04 1,100 0 0 0
SVD
4.7
4.7
4.40 4.69 4.38 103,300 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2 2.20 1.90 138,500 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 600 0 0 0
SWC
24
24
24.30 24.30 24 600 0 0 0
SZB
37.8
37.8
38.02 38.02 37.66 3,100 0 0 0
SZC
21.1
21.1
21.44 21.44 21.01 471,500 0 0 0
SZE
7.3
7.3
7.42 7.42 7.32 4,000 0 0 0
SZG
34.0
34.0
34.05 34.05 34.05 100 0 0 0
SZL
28.2
28.2
28.23 28.23 27.61 2,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.00 10.00 9.91 12,200 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAH
23.7
23.7
23.40 24 20.80 240,200 0 0 0
TAL
29.1
29.1
29.35 29.35 28.60 87,900 0 0 0
TAR
3
3
3 3 3 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
33
33
33 33 33 0 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.9
30.9
31.50 31.60 30.85 9,610,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.27 13.68 13.23 4,346,100 0 0 0
TCI
12.2
12.2
11.90 12.15 11.35 292,400 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30.20 30.30 30 21,300 0 0 0
TCM
20.5
20.5
20.45 20.65 20.30 565,500 0 0 0
TCO
13
13
13.05 13.05 12.50 52,700 0 0 0
TCR
2.3
2.3
2.22 2.33 2.22 2,900 0 0 0
TCT
19.4
19.4
18.80 19.35 18.80 11,300 0 0 0
TCW
29.6
29.6
29.71 29.71 29.61 5,200 0 0 0
TCX
39
39
39.50 39.70 38.50 1,283,800 0 0 0
TD6
6.9
6.9
7.30 7.30 6.90 70,700 0 0 0
TDB
39.5
39.5
40.20 40.20 39.50 800 0 0 0
TDC
9.5
9.5
9.50 9.55 9.37 39,000 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
2.4
2.4
2.45 2.46 2.33 74,300 0 0 0
TDH
3.8
3.8
3.68 3.80 3.68 42,500 0 0 0
TDM
57.3
57.3
57.34 57.34 57.34 100 0 0 0
TDP
26.1
26.1
26 26.09 26 128,500 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 10,300 0 0 0
TDT
6.8
6.8
6.88 6.88 6.70 73,600 0 0 0
TDW
47.6
47.6
47.61 47.61 47.61 100 0 0 0
TED
66.3
66.3
61.13 66.26 61.13 200 0 0 0
TEG
6.2
6.2
6.06 6.20 6.05 2,600 0 0 0
TET
40
40
40 40 40 100 0 0 0
TFC
45.5
45.5
45.54 45.54 44.12 6,000 0 0 0
TGP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TH1
5.4
5.4
5.40 6.20 5.40 8,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 900 0 0 0
THD
143.5
143.5
117.50 143.50 117.50 181,200 100 1,100 -0.1
THG
36.6
36.6
38 38 36.60 17,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 3,200 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.10 8.10 8 6,600 0 2,000 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
19.2
19.2
19.18 19.18 19.18 3,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.4
6.4
6.50 6.50 6.40 302,100 0 0 0
TIN
122
122
128 134.90 122 22,900 200 0 0
TIP
16.9
16.9
16.86 16.95 16.81 43,000 0 0 0
TIS
4.8
4.8
4.60 4.80 4.60 5,800 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.6
10.6
10.70 10.70 10.60 600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
10.33 12.34 10.33 1,800 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.55 8.58 8.50 189,100 0 0 0
TLG
47.4
47.4
47.51 47.51 47.22 47,200 0 0 0
TLH
4.4
4.4
4.47 4.47 4.30 149,700 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TMB
52.5
52.5
52 52.50 52 1,200 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
71.1
71.1
71.10 71.10 71.10 0 0 0 0
TMP
44.1
44.1
43.12 44.08 43.12 400 0 0 0
TMS
36.8
36.8
35.28 36.80 35.14 5,200 0 0 0
TMT
11.8
11.8
11.60 11.90 11.60 5,000 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.3
12.3
12.28 12.28 12.28 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.2
30.2
30.19 30.19 30.19 0 0 0 0
TNG
17.7
17.7
18.04 18.04 17.66 284,400 4,500 20,300 -0.3
TNH
9.2
9.2
9.46 9.46 9.22 59,800 0 0 0
TNI
4.8
4.8
4.77 4.78 4.60 10,400 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
11.5
11.5
10.65 11.50 10.60 31,500 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
169.9
169.9
172.22 172.22 167.42 9,500 0 0 0
TOT
14.4
14.4
14.10 14.35 14.01 2,000 0 0 0
TOW
33.1
33.1
33.10 33.10 33.10 100 0 0 0
TPB
13.3
13.3
13.47 13.51 13.26 10,799,200 0 0 0
TPC
6.4
6.4
6.41 6.41 6.41 0 0 0 0
TPP
10
10
10 10 10 200 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 100 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.9
38.9
38.95 39.19 38.90 7,800 0 0 0
TRC
17.9
17.9
18.07 18.07 17.90 13,800 0 0 0
TRS
37.5
37.5
37.46 37.46 37.46 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
12.90 13.20 12.70 7,100 0 0 0
TS3
5.2
5.2
5.60 5.60 5.20 11,000 0 0 0
TSA
15.3
15.3
15.20 15.30 15.10 104,900 0 0 0
TSB
22
22
21.90 22.10 20.10 4,200 200 3,000 -0.1
TSC
2.3
2.3
2.26 2.29 2.23 115,900 0 0 0
TSD
3.6
3.6
3.10 3.60 3 7,200 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.9
29.9
39.47 39.47 29.86 1,200 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
8.0
8.0
7.94 8.04 7.94 4,600 0 0 0
TTA
10.5
10.5
10.55 10.60 10.35 166,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 600 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.2
2.2
2.27 2.30 2.23 843,700 0 0 0
TTG
11.5
11.5
12 12 11.50 5,000 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 45,800 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
13.5
13.5
13.34 13.81 13.06 20,200 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
20.7
20.7
20.86 21.14 20.58 43,500 0 0 0
TV2
28
28
28.30 28.45 28 230,200 0 0 0
TV3
15.8
15.8
15.76 15.76 15.76 0 0 0 0
TV4
12.9
12.9
12.90 12.90 12.90 800 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.2
7.2
7.39 7.39 7 5,900 0 0 0
TVC
8.5
8.5
8.60 8.80 8.50 237,800 0 0 0
TVD
9.3
9.3
9.39 9.49 9.30 72,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.6
10.6
10.73 10.73 10.25 496,000 0 0 0
TVS
12.1
12.1
12.06 12.10 11.92 51,300 0 0 0
TVT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.80 5 4.50 500 0 0 0
TYA
17.0
17.0
17.30 17.35 17.03 38,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.80 12,200 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 1,900 0 0 0
UDL
24.1
24.1
24.09 24.09 24.09 100 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 1,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.40 7.60 7.20 4,881,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7.4
7.4
6.30 7.70 6.30 2,000 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
USD
16.9
16.9
16.90 16.90 16.90 100 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
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.5
10.5
10.65 10.65 10.45 725,700 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 1,300 0 0 0
VBB
11.7
11.7
11.91 11.91 11.55 41,100 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
6.1
6.1
6 6.10 6 1,000 0 0 0
VC1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VC2
4.2
4.2
4.30 4.50 4.20 71,200 0 2,000 0.0
VC3
24.2
24.2
24.19 24.19 23.91 1,273,800 19,200 0 0.5
VC6
18.3
18.3
19.09 19.09 17.10 3,300 0 0 0
VC7
8.4
8.4
8.30 8.40 8.20 109,300 0 3,500 0.0
VC9
4.4
4.4
4.50 4.50 4.30 53,600 0 0 0
VCA
6.6
6.6
6.55 6.55 6.55 200 0 0 0
VCB
60.8
60.8
60.69 61.59 60.40 7,352,300 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.9
298.9
299 300 298.90 1,600 0 0 0
VCG
17.1
17.1
16.88 17.28 16.88 4,666,500 0 0 0
VCI
23.4
23.4
23.90 23.95 23.40 8,901,600 0 0 0
VCK
32.7
32.7
32.20 32.70 31.80 3,874,000 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCP
23.8
23.8
24 24 23.80 8,600 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
35.7
35.7
36.03 36.03 35.55 48,600 0 4,200 -0.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23
23
23 23 23 100 0 0 0
VDL
10.4
10.4
10.40 10.40 10.40 100 0 100 0.0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
40.5
40.5
40.45 40.45 40.45 100 0 0 0
VDS
13.3
13.3
13.50 13.60 13.20 452,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.60 3.60 3.20 31,200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 15,400 0 0 0
VEA
34.6
34.6
34.60 34.80 34.30 277,500 0 0 0
VEC
25
25
25 25 25 100 0 0 0
VEF
88.9
88.9
89.90 90 87 8,400 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.35 46.40 45.85 10,500 0 0 0
VFR
9.4
9.4
9.59 9.59 9.40 3,000 0 0 0
VFS
10.4
10.4
11 11 10.30 2,020,700 90,600 187,400 -1.0
VGC
38.7
38.7
38.99 38.99 38.43 557,500 0 0 0
VGG
39.9
39.9
40 40 39.90 700 0 0 0
VGI
87.0
87.0
91.29 91.29 86.58 849,000 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.4
26.4
26.50 26.50 26.30 16,500 0 0 0
VGR
72.1
72.1
74.36 83.16 71.91 32,500 0 0 0
VGS
21.4
21.4
21.60 21.60 20.90 288,200 0 54,700 -1.2
VGT
11.2
11.2
11.41 11.41 11.12 246,100 0 0 0
VGV
46.1
46.1
46.26 46.26 43.30 700 0 0 0
VHC
55.4
55.4
57.50 57.50 55.40 680,800 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHE
3.2
3.2
3.10 3.20 2.90 353,000 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 88,500 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
70.6
70.6
71.74 72.46 69.91 4,226,300 0 0 0
VIB
14.4
14.4
14.61 14.66 14.34 12,791,600 0 0 0
VIC
195
195
204.90 204.90 195 3,271,900 0 0 0
VID
4.6
4.6
4.62 4.62 4.61 1,100 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.2
15.2
15.32 15.32 15.22 12,100 0 0 0
VIG
4.3
4.3
4.30 4.40 4.20 41,200 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 800 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.40 10.45 10.36 148,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
22.88 22.88 22.88 0 0 0 0
VIW
23.8
23.8
24.50 24.80 23.20 150,200 0 0 0
VIX
16.0
16.0
16.52 16.57 15.95 55,523,600 0 0 0
VJC
136
136
136.92 138.46 134.54 846,900 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
45.6
45.6
46.17 46.17 45.21 36,100 0 0 0
VLC
12.8
12.8
12.80 12.90 12.60 31,700 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.1
15.1
14.90 15.10 14.90 5,100 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
4
4 4 4 1,700 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 2,000 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.9
14.9
14.88 14.88 14.88 1,000 0 0 0
VNB
14.3
14.3
14.30 14.40 14 69,600 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 3,300 0 0 0
VND
16.9
16.9
17.35 17.40 16.70 27,306,500 0 0 0
VNE
2.9
2.9
2.86 2.86 2.86 419,600 0 0 0
VNF
13.5
13.5
13.54 13.54 13.54 1,000 0 100 0.0
VNG
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 900 0 0 0
VNL
18.7
18.7
18.65 18.65 18.30 500 0 0 0
VNM
56.2
56.2
56.35 56.93 55.97 3,179,800 0 0 0
VNP
16.6
16.6
16.66 16.76 16.56 41,600 0 0 0
VNR
18.3
18.3
18.38 18.38 18.01 9,200 1,000 2,200 0.0
VNS
8.1
8.1
7.99 8.11 7.80 1,000 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
325
325
325.10 342 317 9,900 0 0 0
VOS
11.0
11.0
11.33 11.33 10.96 808,700 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.0
25.0
25.49 25.58 24.95 14,124,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.5
23.5
23.27 23.45 23.22 36,000 0 0 0
VPG
2.9
2.9
2.85 2.93 2.82 132,700 0 0 0
VPH
3.7
3.7
3.61 3.70 3.52 58,400 0 0 0
VPI
53.5
53.5
53.82 53.82 52.82 1,364,700 0 0 0
VPL
89
89
90 91 89 654,100 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 1,700 0 0 0
VPS
8.1
8.1
8.07 8.07 8.07 600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.9
25.9
26.25 26.40 25.90 861,600 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.0
13.0
12.95 12.95 12.95 100 0 0 0
VRE
28.6
28.6
29.84 29.84 28.59 4,741,600 0 0 0
VRG
15
15
15.20 15.30 14.80 6,300 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
18.5
18.5
19.20 19.20 18.50 4,538,800 0 0 0
VSE
8.1
8.1
7.30 8.08 7.20 13,200 0 0 0
VSF
26.1
26.1
26.10 26.20 26.10 12,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.31 200 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.9
12.9
12.80 12.89 12.80 300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.1
12.1
12.26 12.26 12.12 1,400 0 0 0
VTC
11.9
11.9
11.91 11.91 11.75 5,300 0 0 0
VTD
4.9
4.9
5 5 4.70 205,800 0 0 0
VTE
6.7
6.7
5.70 6.68 5.70 300 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.9
8.9
9 9 8.90 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
37.8
37.8
38.59 38.59 37.77 5,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.10 11.24 11.01 773,800 0 0 0
VTP
54.5
54.5
55.56 55.56 54.11 494,200 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
10
10
10 10 9.80 32,500 0 0 0
VTV
13.9
13.9
14.20 14.20 13.50 4,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.50 20.50 20.30 844,400 0 3,800 -0.1
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
67.8
67.8
72.48 72.48 67.77 161,400 0 0 0
VW3
8.6
8.6
9.60 9.60 8.60 1,900 0 0 0
VWS
23
23
23 23 23 6,500 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
307
307
307 307 307 0 0 0 0
WSB
53.1
53.1
53.10 53.10 53.10 600 0 0 0
WSS
6.5
6.5
6.40 6.60 6.40 17,100 0 0 0
WTC
9.4
9.4
9.02 9.39 9.02 1,100 0 0 0
X20
11.0
11.0
11.07 11.17 10.98 400 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10
10
10 10 10 2,000 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 300 0 0 0
XPH
14.5
14.5
15 15 14.50 10,200 0 0 0
YBC
7.8
7.8
7.70 7.80 7.70 200 0 0 0
YBM
10
10
10 10 9.99 5,400 0 0 0
YEG
8.7
8.7
8.85 8.88 8.68 591,500 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
298.4
298.4
286.50 298.36 283.51 53,436,631 2,390,108 2,111,580 3.9
124.6
124.6
125.35 125.74 124.16 18,857,553 384,461 369,521 -4.4
1,936.8
1,936.8
1,966.37 1,969.37 1,936.81 268,385,000 22,555,592 38,375,882 -554.1
1,790.5
1,790.5
1,822.10 1,822.95 1,879.31 671,318,500 41,088,207 64,234,128 -672.2

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