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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/06/2026

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 11/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.8
29.8
28.07 29.79 28.07 2,500 0 0 0
AAA
6.8
6.8
6.75 6.82 6.71 827,700 42,000 9,200 0.2
AAH
2.9
2.9
3 3 2.80 96,500 0 0 0
AAM
6.5
6.5
6.26 6.53 6.26 1,200 0 0 0
AAN
22.3
22.3
22.05 22.30 22 327,400 0 0 0
AAS
8.3
8.3
8.30 8.40 8.30 356,600 0 0 0
AAT
2.8
2.8
2.83 2.83 2.81 10,000 0 1,900 0.0
AAV
7
7
7 7.50 6.70 1,401,300 200 0 0.0
ABB
14.7
14.7
14.70 14.87 14.52 1,771,100 0 128,000 -2.2
ABC
10.4
10.4
10.20 10.40 10.20 2,800 0 0 0
ABI
19.3
19.3
19.20 19.30 19.20 6,600 0 0 0
ABR
11.8
11.8
11.78 11.78 11.78 800 0 0 0
ABS
2.9
2.9
2.83 2.93 2.83 20,600 0 0 0
ABT
55.4
55.4
55.20 55.40 55.10 2,000 600 0 0.0
ABW
11.4
11.4
10.70 11.50 10.70 322,300 0 0 0
ACB
22.8
22.8
22.57 22.87 22.57 23,602,400 1,299,400 1,239,300 1.7
ACC
12.9
12.9
12.40 13.05 12.20 3,500 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 0 0 0 0
ACG
33.5
33.5
33.30 33.50 33 1,700 100 0 0.0
ACL
12.5
12.5
12.45 12.45 11.85 2,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
ACV
43.4
43.4
43.70 43.80 43.40 342,800 1,200 0 0.1
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.42 8.44 8.42 400 0 0 0
ADP
22.8
22.8
22.40 22.80 22.40 1,900 0 0 0
ADS
8.2
8.2
8.15 8.30 8.15 69,700 0 0 0
AFX
10.4
10.4
10.20 10.40 10.05 61,700 0 0 0
AG1
10.5
10.5
10.50 10.50 10.40 7,400 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.68 10.73 10.55 202,000 78,800 8,000 0.8
AGM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGP
34.2
34.2
34.20 34.50 34 3,400 0 0 0
AGR
13.2
13.2
13.21 13.25 13.11 132,700 500 26,200 -0.4
AGX
193.7
193.7
193.69 193.69 193.69 300 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
43.9
43.9
44.01 44.18 43.58 46,500 34,800 0 1.8
ALC
23.1
23.1
23.10 23.30 23 5,200 0 2,000 0.0
ALT
13.9
13.9
13.87 13.87 13.87 0 0 0 0
ALV
6.8
6.8
6.80 6.80 6.80 3,600 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 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
AMS
9.2
9.2
9.40 9.69 8.54 295,800 200 0 0.0
AMV
1.5
1.5
1.50 1.60 1.40 390,300 0 0 0
ANT
25.8
25.8
26 26 24.90 10,900 400 0 0.0
ANV
20.6
20.6
20.45 20.65 20.35 312,400 9,300 28,400 -0.4
APC
5.2
5.2
6.20 6.20 5.20 800 0 0 0
APF
45.9
45.9
44.80 45.90 44.10 63,700 0 0 0
APG
4.8
4.8
4.84 4.84 4.84 270,000 0 0 0
APH
5.6
5.6
5.51 5.56 5.43 126,400 800 0 0.0
API
6.3
6.3
6.90 7 6.30 937,300 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4 4.10 4 1,500 0 0 0
APS
6.7
6.7
7 7.20 6.70 684,300 4,900 17,500 -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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.8
5.8
5.80 5.84 5.79 253,100 0 64,800 -0.4
ASP
7.3
7.3
7.40 7.40 7.25 37,900 0 0 0
AST
60.3
60.3
59.17 60.33 58.33 2,500 0 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
41.4
41.4
41.41 41.41 41.41 100 0 0 0
AVG
9
9
9 9.10 8.90 6,600 0 0 0
BAB
10.5
10.5
10.51 10.51 10.51 2,900 0 0 0
BAF
31.5
31.5
31.59 31.64 31.32 1,772,800 30,100 16,400 0.5
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 100 0 0 0
BBH
7.7
7.7
7.68 7.68 7.68 100 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
10.5
10.5
10.46 10.46 10.46 200 0 0 0
BBT
11.1
11.1
10.55 11.12 10.55 6,700 0 0 0
BCA
20.1
20.1
18.50 20.10 18.50 2,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 6.90 34,200 0 0 0
BCE
8.6
8.6
8.48 8.59 8.46 3,000 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
53.2
53.2
53 53.60 52.50 271,700 2,000 15,300 -0.7
BCP
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.3
33.3
29.80 33.31 29.80 7,200 0 0 0
BDT
8.8
8.8
9.10 9.10 8.80 200 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
53.0
53.0
52.96 52.96 52.40 34,400 1,600 0 0.1
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 22 100 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.1
28.1
28.13 28.13 28.13 200 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BIC
23.2
23.2
23.14 23.24 22.86 65,900 59,900 35,100 0.6
BID
38.3
38.3
38.21 38.49 38.03 1,568,100 35,800 196,300 -6.6
BIG
5.1
5.1
5.20 5.20 5 160,100 0 0 0
BIO
12.0
12.0
13.80 13.80 12.05 1,500 0 0 0
BKC
15.9
15.9
16.01 16.24 15.85 9,300 0 0 0
BKG
2.7
2.7
2.76 2.76 2.56 165,800 100 0 0.0
BLF
2.7
2.7
2.70 2.70 2.50 500 0 0 0
BLI
8.1
8.1
8.20 8.20 8.10 400 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 100 0 0 0
BLT
20.2
20.2
20.20 20.20 20.10 3,100 0 0 0
BMC
12.2
12.2
12.30 12.40 12.20 9,600 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.90 13.94 13.75 71,500 0 12,000 -0.2
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.2
14.2
15 15 14 3,100 0 0 0
BMP
135.2
135.2
135.80 135.80 135.10 24,500 5,200 6,200 -0.1
BMS
13.9
13.9
14.12 14.12 13.84 102,800 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
16.4
16.4
16.40 16.40 16.40 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 12.23 800 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
10.9
10.9
11.15 11.15 10.93 600 100 0 0.0
BRR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
BRS
21.8
21.8
22.19 22.29 21.82 1,000 0 0 0
BSA
19.6
19.6
19.90 19.90 19.60 2,000 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
15.9
15.9
15.90 15.90 15.90 2,000 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
30.5
30.5
30.45 30.59 30.27 111,500 23,500 200 0.8
BSL
12.2
12.2
12.40 12.50 12.20 1,800 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 300 0 0 0
BSR
27.7
27.7
27.98 28.38 27.74 4,474,400 521,500 335,600 5.2
BT1
10.3
10.3
10.30 10.30 10.30 0 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
19.8
19.8
20.09 20.09 19.81 600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 4,200 0 0 0
BTP
7.8
7.8
7.78 7.78 7.74 18,100 0 4,000 0.0
BTS
5.1
5.1
5 5.10 5 6,100 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 0 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVB
12.6
12.6
12.40 12.70 12.30 2,341,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.5
67.5
65.50 67.50 65.50 252,700 98,800 36,600 4.2
BVL
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.2
25.2
25.20 25.20 25 175,700 2,400 0 0.1
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
43.05 43.25 42.91 77,900 0 52,900 -2.3
BWS
33.0
33.0
32.81 33.00 32.51 1,100 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
20.0
20.0
20.21 20.21 18.98 633,300 2,300 2,200 0.0
C47
9.5
9.5
9.48 9.48 9.30 15,000 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 78,400 0 0 0
C69
17
17
17.40 17.70 16.80 498,800 30,300 15,700 0.2
C92
3.7
3.7
3.60 3.70 3.50 3,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CAN
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CAP
46.7
46.7
45.50 46.70 45.50 107,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.2
14.2
14.20 14.30 14 9,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24.2
24.2
24 24.30 24 4,700 0 0 0
CC1
31.4
31.4
31.43 31.43 31.43 0 0 0 0
CCA
11.0
11.0
11.45 11.52 10.97 2,700 0 0 0
CCC
7.7
7.7
7.68 7.68 7.66 200 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4
4
3.89 4.02 3.89 235,700 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 500 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 0 0 0 0
CCS
8.5
8.5
10.30 10.30 8.50 1,100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.4
18.4
18.50 18.80 18.10 135,600 2,700 15,300 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.0
28.0
27.71 28.01 27.71 600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
11.79 12.08 11.79 1,400 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 2,100 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.1
15.1
15.20 15.30 15 2,169,500 300 409,500 -6.2
CET
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 100 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.6
25.6
25.50 25.97 25.50 5,800 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 1,100 0 0 0
CID
8.9
8.9
9 9 8.90 700 0 0 0
CIG
6.5
6.5
6.13 6.50 6.13 78,200 0 0 0
CII
17.2
17.2
17.30 17.65 17.15 7,264,600 48,100 415,400 -6.4
CIP
1.9
1.9
2 2 1.90 200 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
54.0
54.0
53.81 53.98 53.73 3,600 0 0 0
CKD
25.6
25.6
25.60 25.60 25.60 0 0 0 0
CKG
7.1
7.1
7.15 7.17 7.03 45,500 0 1,000 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
49.2
49.2
49.45 49.45 47.73 800 100 300 0.0
CLH
20.5
20.5
20.20 20.50 20.20 12,000 0 0 0
CLI
26
26
26.40 26.50 25.90 40,400 0 0 0
CLL
27.4
27.4
27.27 27.63 27.27 900 0 0 0
CLM
54.8
54.8
55.51 55.51 54.75 1,100 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.7
13.7
13.74 13.93 13.64 157,500 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.3
18.3
18.41 18.41 18.31 4,100 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.2
27.2
27.10 27.35 27.10 106,800 500 22,300 -0.6
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 0 0 0 0
CMN
28.7
28.7
31 31.20 28.30 37,800 200 0 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.3
7.3
7.20 7.40 7 78,100 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.5
5.5
5.51 5.55 5.50 56,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.6
31.6
31.56 31.56 31.56 100 0 0 0
CNG
22.2
22.2
22 23 22 3,300 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
15.9
15.9
15.70 15.90 15.50 3,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.3
30.3
30.42 30.42 30.23 13,700 0 0 0
CQT
6.9
6.9
6.89 6.89 6.89 0 0 0 0
CRC
6.2
6.2
6.23 6.29 6.20 162,600 4,800 16,900 -0.1
CRE
7.4
7.4
7.55 7.55 7.41 116,600 1,000 1,000 0.0
CRV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CSC
12.3
12.3
12.73 12.82 12.27 21,600 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 1,400 1,400 0 0.0
CSM
11.9
11.9
11.55 11.95 11.55 34,000 200 0 0.0
CST
11.8
11.8
11.80 11.80 11.60 2,900 0 0 0
CSV
24.0
24.0
23.60 23.95 23.50 171,200 39,000 0 0.9
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
15.9
15.9
15.84 15.93 15.84 2,000 0 0 0
CTD
71.6
71.6
71.70 71.70 70.50 447,600 34,200 51,400 -1.2
CTF
17.7
17.7
18.10 18.10 17.70 240,700 4,400 1,200 0.1
CTG
32.8
32.8
32.84 32.94 32.75 3,911,700 761,900 983,600 -7.4
CTI
18.2
18.2
18.36 18.45 18.18 338,500 0 0 0
CTP
7.5
7.5
7.70 7.70 7.20 67,400 0 0 0
CTR
77.6
77.6
76.75 77.63 76.14 208,500 4,700 25,300 -1.8
CTS
21.3
21.3
21.25 21.64 21.25 1,256,400 189,900 58,100 3.6
CTT
18.7
18.7
18.67 18.67 18.67 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
6
6
5.90 6.10 5.80 63,700 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.9
26.9
26.90 26.90 26.90 100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.0
11.0
10.98 10.98 10.98 100 0 0 0
D2D
26.8
26.8
27.34 27.34 26.84 7,500 100 300 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DAH
3.5
3.5
3.42 3.53 3.42 246,500 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DAT
8
8
8.09 8.63 7.90 2,100 0 0 0
DBC
18.5
18.5
18.60 18.70 18.45 1,956,400 24,100 142,700 -2.2
DBD
47.4
47.4
47.81 48.38 47.23 8,100 2,900 3,900 0.0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.25 0 0 0 0
DC1
5.9
5.9
5.41 5.93 5.19 10,100 0 0 0
DC2
6.7
6.7
6.60 6.80 6.60 300 0 0 0
DC4
7.5
7.5
7.50 7.54 7.48 162,000 100 0 0.0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
20.5
20.5
20.46 20.46 20.46 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.3
38.3
36.70 38.30 36.10 389,700 0 0 0
DCM
35.8
35.8
35.64 36.12 35.50 1,401,900 234,700 413,900 -6.8
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
147.8
147.8
147.80 147.80 147.80 0 0 0 0
DDB
8.9
8.9
9.20 9.20 8.80 24,200 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
8
8
8 8 8 100 0 0 0
DDV
24.1
24.1
24.01 24.29 24.01 177,100 200 0 0.0
DFC
29.8
29.8
30.33 30.33 29.80 11,400 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.3
40.3
40.14 40.32 40.14 466,600 4,200 93,100 -4.0
DGT
4
4
3.90 4 3.90 117,200 0 0 0
DGW
38.3
38.3
38.19 38.39 37.95 204,400 15,300 36,900 -0.8
DHA
44.8
44.8
44.61 45.55 44.61 9,800 300 400 0.0
DHB
10.5
10.5
10.50 10.50 10.50 700 0 0 0
DHC
31.7
31.7
31.22 32.00 31.05 516,700 25,400 34,500 -0.3
DHD
28.4
28.4
28.10 28.40 28 1,800 0 0 0
DHG
88.3
88.3
87.94 88.32 87.47 6,000 100 0 0.0
DHM
6.1
6.1
6 6.08 6 700 0 0 0
DHN
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 2,600 0 0 0
DHT
60
60
58.73 60.73 58.73 19,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.0
12.0
12.17 12.17 11.98 2,020,000 2,100 125,900 -1.6
DIH
7.6
7.6
7.65 7.65 7.57 58,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.5
5.5
5.60 5.60 5.40 189,600 0 6,100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.93 2.93 2.76 2,101,200 43,900 44,900 0.0
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 0 0 0 0
DMN
6.9
6.9
6.93 6.93 6.93 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.6
22.6
22.47 22.56 22.47 900 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 100 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 1,900 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
27.3
27.3
27.29 27.29 27.29 0 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
62.4
62.4
59.80 62.60 59.80 19,400 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 600 0 0 0
DPG
39.5
39.5
39.35 39.65 39 174,800 4,000 22,300 -0.7
DPH
51
51
51 51 51 0 0 0 0
DPM
22.8
22.8
22.56 22.99 22.56 1,916,100 225,000 406,400 -4.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.8
40.8
40.60 41.05 40.30 196,100 6,200 13,900 -0.3
DQC
9.0
9.0
9.09 9.45 8.98 6,300 0 2,600 0.0
DRC
11.8
11.8
11.80 11.90 11.80 64,300 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.1
2.1
2.19 2.19 2.08 124,100 0 0 0
DRI
13.6
13.6
13.15 13.71 13.06 1,172,900 0 0 0
DRL
43.1
43.1
43.03 43.13 43.03 3,100 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 3,000 0 0 0
DSC
13
13
12.80 13 12.70 8,300 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
21.5
21.5
21 21.55 20.70 308,700 45,000 44,100 0.0
DSG
7
7
7 7 7 0 0 0 0
DSH
14.8
14.8
14.90 15.10 14.70 119,400 0 0 0
DSN
37.4
37.4
37.55 37.55 37.40 400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
13
13
13.10 14.30 11.90 752,800 0 0 0
DTA
3.5
3.5
3.49 3.49 3.49 0 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.9
12.9
12.92 13.01 12.75 44,700 0 0 0
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
1.90 2 1.90 25,400 0 0 0
DTK
11.5
11.5
11.30 11.50 11.30 1,400 0 0 0
DTL
10.0
10.0
10.30 10.30 9.95 2,800 0 0 0
DTP
78.9
78.9
78.94 78.94 77.95 500 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.9
6.9
6.90 7.10 6.80 35,700 0 0 0
DVN
19.7
19.7
19.65 19.75 19.65 3,800 0 0 0
DVP
66.8
66.8
66.60 66.89 66.60 5,400 100 0 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
13.0
13.0
13.10 13.15 12.95 4,580,900 1,000 533,400 -6.9
DXL
11
11
11 11 11 0 0 0 0
DXP
12.7
12.7
12.60 12.70 12.60 73,700 0 2,800 0.0
DXS
7.5
7.5
7.41 7.53 7.31 972,700 6,000 88,000 -0.6
DXV
3.9
3.9
3.87 3.87 3.87 0 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
23.5
23.5
23.60 23.60 23.20 1,300 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.6
20.6
20.70 20.80 20.55 4,434,800 0 1,284,600 -26.6
EIC
19.6
19.6
19.10 20 19.10 3,100 0 0 0
EID
20.4
20.4
20.40 20.40 20.40 500 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 9,100 0 0 0
ELC
15.5
15.5
15.59 15.59 15.15 347,100 6,200 8,700 0.0
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
17.0
17.0
17.33 17.33 17.04 400 0 0 0
EVE
9.2
9.2
9.30 9.43 9.20 142,300 0 24,700 -0.3
EVF
13.6
13.6
13.50 13.60 13.45 1,207,200 0 29,200 -0.4
EVG
5.6
5.6
5.70 5.70 5.62 185,900 5,000 0 0.0
EVS
4.6
4.6
4.50 4.60 4.50 36,200 0 0 0
F88
79.9
79.9
82.50 82.50 79.80 149,400 1,200 0 0.1
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
3.21 3.22 3.17 28,900 0 0 0
FCN
11.9
11.9
12 12.10 11.90 218,300 0 2,300 0.0
FCS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FDC
21.5
21.5
22 22 21.50 1,000 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 0 0 0 0
FIC
19.8
19.8
20.90 20.90 19.70 26,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5.14 5.14 5.06 15,700 0 0 0
FIT
3.9
3.9
3.87 3.95 3.86 420,700 0 0 0
FMC
35.1
35.1
35.55 35.60 35 2,500 200 1,600 0.0
FOC
60.9
60.9
59.72 61.28 59.72 3,500 0 0 0
FOX
78.7
78.7
79 79.30 78.50 75,500 0 0 0
FPT
66.5
66.5
67.18 67.18 66.45 3,507,300 471,900 1,261,800 -57.9
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
113.3
113.3
115.14 115.24 113.33 490,100 145,800 291,600 -17.4
FSO
10.5
10.5
11.70 11.70 10.50 1,000 0 0 0
FT1
38.4
38.4
38.43 38.43 38.43 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 0.50 0.50 0 0 0 0
FTS
23
23
23.20 23.25 22.90 181,100 19,700 11,400 0.2
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10
10
9.90 10 9.80 29,200 0 0 0
GAS
80.2
80.2
80.95 82.12 80.17 530,400 45,700 112,300 -5.6
GCB
4.5
4.5
4.50 4.50 4.50 200 0 0 0
GCF
19.3
19.3
20 20 19.20 56,900 5,900 0 0.1
GDA
12.8
12.8
12.64 12.82 12.64 42,700 0 20,000 -0.3
GDH
12.5
12.5
12.60 12.60 12.30 22,400 0 0 0
GDT
16.4
16.4
16.36 16.41 16.36 5,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
94.7
94.7
95.24 97.22 93.85 1,107,200 17,700 600 1.6
GEG
13.4
13.4
13.05 13.50 13.05 270,900 2,500 2,900 0.0
GEL
30.9
30.9
31.50 31.50 30.90 1,861,300 3,300 136,100 -4.1
GER
6.6
6.6
6.60 6.60 6.60 100 0 0 0
GEX
30.5
30.5
31.05 31.10 30.50 5,368,400 27,200 655,000 -19.3
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
26.3
26.3
26.30 26.50 26.30 3,600 0 500 0.0
GIC
12.5
12.5
12.50 12.50 12.50 5,500 0 1,000 0.0
GIL
11.8
11.8
11.70 11.75 11.65 98,900 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
22.63 22.71 22.31 4,300 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 0 0 0 0
GMD
50.4
50.4
50.07 50.53 50.07 167,200 89,400 49,600 3.0
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
27.1
27.1
27.10 27.10 27.10 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 155,100 0 0 0
GSM
27.0
27.0
27.13 27.13 26.86 2,000 0 0 0
GSP
10.3
10.3
10.32 10.36 10.32 122,300 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.2
9.2
8.97 9.24 8.97 6,700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.4
35.4
33.50 35.40 33.50 5,014,200 455,500 86,600 13.0
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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 400 0 0 0
HAF
14.2
14.2
16.60 16.60 14.20 300 0 0 0
HAG
15.3
15.3
15.10 15.25 15.10 1,312,400 0 8,700 -0.1
HAH
51.6
51.6
50.91 51.78 50.91 409,600 2,000 21,900 -1.1
HAM
43.6
43.6
43.60 43.60 43.60 500 0 0 0
HAN
8.1
8.1
8.40 8.40 8.10 1,100 0 0 0
HAP
6.5
6.5
6.40 6.65 6.40 6,500 0 0 0
HAR
3.4
3.4
3.33 3.36 3.20 30,100 0 0 0
HAS
8.5
8.5
8.48 8.48 8.48 100 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
9.8
9.8
9.92 9.92 9.71 129,700 0 1,000 0.0
HBC
5
5
5 5.10 4.90 1,808,300 25,000 0 0.1
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
11.8
11.8
11.80 11.80 11.80 500 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.1
21.1
21.50 21.50 21.09 600 0 0 0
HCD
7.0
7.0
6.98 6.98 6.85 19,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.7
23.7
23.62 24.06 23.58 1,904,200 56,000 369,100 -8.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD6
8.7
8.7
8.50 8.70 8.50 500 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
5.9
5.9
5.91 5.91 5.91 0 0 0 0
HDB
20.1
20.1
20.20 20.28 20.04 4,989,700 124,000 1,320,600 -30.0
HDC
15.4
15.4
15.52 15.57 15.30 381,500 56,300 15,100 0.7
HDG
21.3
21.3
20.90 21.40 20.85 767,900 170,000 98,000 1.5
HDM
33.6
33.6
33.90 33.90 33.62 900 0 0 0
HDP
25
25
25 25 25 100 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
30.1
30.1
30.10 30.10 30.10 1,700 0 0 0
HEJ
15
15
15.10 15.10 15 1,500 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 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
150.2
150.2
149.24 150.20 149.24 900 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
67.9
67.9
67.50 67.90 67.50 2,000 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 77,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.57 13.85 13.47 1,408,800 35,400 64,900 -0.4
HHS
11.3
11.3
11.25 11.30 11.05 524,300 0 17,400 -0.2
HHV
10.9
10.9
10.95 10.95 10.81 1,323,800 400 4,500 0.0
HID
4.1
4.1
4.26 4.26 4.12 348,800 10,200 0 0.0
HII
5.9
5.9
5.95 5.95 5.80 256,000 0 0 0
HIO
7.9
7.9
7.90 7.90 7.90 2,700 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 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
17.6
17.6
17.50 17.69 15.67 14,700 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
11.0
11.0
10.82 11.00 10.82 8,000 0 0 0
HLD
15.1
15.1
14.36 15.22 14.36 24,100 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.6
10.6
10.64 10.64 10.64 200 0 0 0
HMD
17.5
17.5
17.50 17.50 17.50 0 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
9.1
9.1
9.70 9.80 9.10 3,700 0 0 0
HMS
33.8
33.8
33.80 33.80 33.80 3,000 0 0 0
HNA
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.1
10.1
9.96 10.06 9.96 700 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
7 7 6.80 990,700 500,000 0 3.5
HNI
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HNM
8.5
8.5
8.50 8.50 8.20 666,500 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 10,100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.7
33.7
33.75 33.80 33 41,600 2,500 9,000 -0.2
HPB
20.1
20.1
20.10 20.10 20.10 200 0 0 0
HPD
16.4
16.4
16.10 16.40 16 3,200 0 0 0
HPG
23.3
23.3
23.50 23.55 23.30 10,177,700 417,200 1,048,500 -14.8
HPH
14.8
14.8
14.80 14.80 14.80 0 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
27.8
27.8
27.79 27.79 27.79 0 0 0 0
HPW
21.7
21.7
22 22 21.70 800 0 0 0
HPX
4.4
4.4
4.37 4.38 4.35 117,500 0 0 0
HQC
2.7
2.7
2.77 2.78 2.68 5,222,200 226,500 130,700 0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
40.2
40.2
42.55 42.55 39.70 6,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.80 11.80 11.70 2,656,100 0 224,600 -2.6
HSL
6.9
6.9
6.86 6.86 6.55 5,117,500 1,000 0 0.0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15.1
15.1
15 15.10 15 1,100 0 0 0
HSV
4.6
4.6
4.40 4.60 4.40 45,000 0 0 0
HT1
13.4
13.4
13.58 13.58 13.38 39,000 0 0 0
HTC
41.1
41.1
37.83 41.07 37.83 1,100 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 1,700 0 0 0
HTG
33.3
33.3
33.58 33.58 33.21 1,300 0 0 0
HTI
20.7
20.7
21.05 21.05 20.60 50,900 100 0 0.0
HTL
19.5
19.5
19.15 19.51 19.15 500 0 0 0
HTM
9
9
9 9 9 100 0 0 0
HTN
4.8
4.8
4.79 4.89 4.73 127,100 0 5,500 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
12.3
12.3
11.78 12.49 11.78 8,600 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.7
8.7
8.39 8.66 8.39 200 0 0 0
HU6
3.9
3.9
3.90 4 3.80 8,600 0 0 0
HUB
11.3
11.3
11.34 11.34 11.30 3,100 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HUT
15.6
15.6
15.70 15.70 15.50 288,000 4,500 3,100 0.0
HVA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HVH
10.2
10.2
10.15 10.20 10 97,000 0 0 0
HVN
21
21
21.05 21.05 21 286,600 800 9,000 -0.2
HVT
25.1
25.1
24.99 25.09 24.90 5,600 0 0 0
HVX
2.6
2.6
2.70 2.80 2.40 20,900 0 0 0
HWS
14.1
14.1
14.26 14.26 13.89 500 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
15.4
15.4
15.40 15.40 15.40 5,300 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.3
28.3
28.29 28.29 28.29 200 0 0 0
ICT
16.5
16.5
16.45 16.49 16.45 300 0 0 0
IDC
38.0
38.0
36.91 38.31 36.91 2,006,400 404,000 725,800 -14.0
IDI
5.7
5.7
5.70 5.70 5.64 323,500 9,400 0 0.1
IDJ
4.9
4.9
5.50 5.80 4.80 3,645,700 5,600 3,600 0.0
IDP
271.9
271.9
272.02 272.02 271.44 5,100 0 0 0
IDV
22.2
22.2
22 22.20 22 2,700 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 400 100 0 0.0
IJC
9.0
9.0
8.97 8.97 8.91 437,000 0 0 0
ILA
6.2
6.2
6.30 6.30 6.20 2,000 0 0 0
ILB
20.5
20.5
20.33 20.65 20.33 52,500 700 0 0.0
ILC
6.6
6.6
6.60 6.60 6.60 400 0 0 0
ILS
25.3
25.3
26 26 24.80 40,700 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.5
45.5
45.48 45.48 44.89 900 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
37
37
37 37 37 0 0 0 0
IPA
13.0
13.0
12.87 13.04 12.87 8,900 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
23.6
23.6
23.60 23.60 23.60 0 0 0 0
IST
34.3
34.3
35.25 35.25 33.23 3,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.2
11.2
11.14 11.23 11.09 28,000 0 0 0
ITD
13.1
13.1
13.39 13.39 12.54 145,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 13,600 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.5
6.5
6.46 6.46 6.36 31,000 2,000 0 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.9
3.9
3.86 3.90 3.80 80,400 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31
31
28.90 31 28.85 4,827,700 1,132,900 690,200 13.3
KCB
10.1
10.1
10.07 10.07 10.07 8,600 0 0 0
KDC
51
51
49.75 51 49.30 1,335,100 5,600 34,700 -1.4
KDH
21.2
21.2
21.27 21.59 21.14 2,706,200 140,400 227,600 -2.0
KDM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 6,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.1
5.1
5.04 5.06 5 2,185,100 43,200 4,600 0.2
KHP
9.3
9.3
9.23 9.32 9.23 6,500 0 0 0
KHS
12.4
12.4
12.30 12.40 12.30 300 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
15
15 15 15 101,500 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
10.9
10.9
10.97 10.97 10.85 132,900 2,500 0 0.0
KMR
2.7
2.7
2.68 2.80 2.61 34,000 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.3
38.3
38.40 38.40 38.20 379,200 11,000 2,800 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.90 14.95 14.75 407,700 28,300 0 0.4
KSD
4.9
4.9
4.90 4.90 4.80 3,300 0 0 0
KSF
78.1
78.1
82.50 82.80 78.10 213,100 0 10,700 -0.9
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
151
151
152.50 152.50 150.70 15,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
12.2
12.2
12.20 12.20 12.20 700 0 0 0
KTS
22.3
22.3
21.90 22.80 21.90 1,000 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 1.20 1.10 142,500 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.5
4.5
4.22 4.49 4.22 2,000 0 0 0
L14
21.5
21.5
21.60 21.70 21.40 63,400 0 200 0.0
L18
17.4
17.4
17.28 17.52 17.12 11,500 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L40
30
30
28.10 30 28 80,600 0 0 0
L43
2.4
2.4
2.40 2.40 2.40 100 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 2,000 0 0 0
LAF
17.2
17.2
16.95 17.50 16.50 2,400 0 0 0
LAI
9.3
9.3
9.33 9.33 9.17 3,800 0 0 0
LAS
13.3
13.3
13.22 13.31 13.13 158,600 5,200 0 0.1
LAW
25.7
25.7
26 26 25.70 1,000 0 0 0
LBE
19.0
19.0
18.47 19.12 18.05 26,800 1,000 0 0.0
LBM
28
28
28.70 28.75 28 5,600 200 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.37 8.39 8.30 729,300 4,800 0 0.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.3
3.3
3.27 3.27 3.08 5,937,900 66,600 48,700 0.1
LDP
9.3
9.3
9.50 9.60 8.90 176,400 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.49 5.49 4.92 62,100 0 0 0
LHC
45.7
45.7
45.60 46.65 44.55 39,200 0 0 0
LHG
26.1
26.1
25.99 26.08 25.85 27,100 2,600 0 0.1
LIC
30.1
30.1
31.10 31.10 30.10 6,000 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 62,200 0 0 0
LIX
29.2
29.2
28.50 29.50 28.40 13,400 2,300 3,000 0.0
LKW
32.5
32.5
32.53 32.53 32.53 100 0 0 0
LLM
20.4
20.4
19.70 20.40 19.50 8,600 1,200 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
5.5
5.5
5.50 5.50 5.50 600 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
46.1
46.1
46.60 46.60 46.05 306,900 35,000 65,400 -1.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 1,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
33.60 33.80 32.50 20,800 0 0 0
LSS
8.2
8.2
8.15 8.20 8.11 31,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.7
20.7
20.55 20.73 20.55 4,800 0 0 0
MA1
31
31
31 31 31 5,000 0 0 0
MAC
12.3
12.3
12 12.30 11.80 1,500 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.8
19.8
19.74 19.82 19.66 4,549,700 1,185,300 1,411,600 -5.6
MBG
2.7
2.7
2.70 2.80 2.70 203,000 8,800 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.0
18.0
18.16 18.35 17.97 1,461,100 300 62,300 -1.2
MBT
9
9
9 9 9 500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7 6,300 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 1,300 0 0 0
MCH
128.4
128.4
128.40 128.40 127.51 463,100 1,900 1,600 0.0
MCM
27.6
27.6
27.55 27.60 27.20 26,800 0 100 0.0
MCO
6.6
6.6
7 7 6.50 19,300 0 0 0
MCP
27.5
27.5
27.80 27.80 27.50 19,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.95 8.95 8.39 2,000 0 0 0
MDF
5
5
5 5 5 0 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
7.0
7.0
6.99 6.99 6.99 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34 34 34 100 0 0 0
MGC
11.8
11.8
11.80 11.80 11.80 400 0 0 0
MGG
25
25
25 25 25 100 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MH3
29
29
27 29 27 600 0 0 0
MHC
9.2
9.2
8.67 9.26 8.67 5,200 200 500 0.0
MIC
9.8
9.8
10.70 10.90 9.80 900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.0
17.0
16.77 17.19 16.58 155,500 104,900 54,800 0.9
MKP
26.0
26.0
26.00 26.00 26.00 1,200 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 1,600 0 0 0
MML
29.8
29.8
29.90 30 29.50 7,200 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
15.8
15.8
15.80 15.90 15.60 5,100 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
20.2
20.2
20 20.20 20 200 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
12.2
12.2
12.13 12.33 12 5,893,300 207,200 106,900 1.5
MSH
33.7
33.7
33.75 33.75 33.45 40,000 6,000 9,000 -0.1
MSN
71
71
71.50 71.80 71 1,778,000 67,900 463,300 -28.2
MSR
38.1
38.1
38.19 38.29 37.90 315,500 0 0 0
MST
9
9
8.80 9 8.80 770,100 121,000 20,000 0.9
MTA
11.9
11.9
12.08 12.37 11.78 10,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 1,400 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 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
15.9
15.9
15.60 15.90 14.60 1,200 0 0 0
MVC
12.9
12.9
12.85 12.85 12.57 8,900 0 0 0
MVN
59.2
59.2
60 60 59.10 7,600 0 0 0
MWG
74.7
74.7
76.08 76.28 74.72 3,302,700 415,900 311,000 8.2
MZG
11.7
11.7
11.82 11.82 11.64 124,400 0 0 0
NAB
12.1
12.1
11.85 12.05 11.85 1,482,200 115,400 6,400 1.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.4
50.4
50.20 50.40 49.90 227,400 1,400 45,000 -2.2
NAG
7.4
7.4
7.37 7.47 6.81 97,700 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
32
32
31 32 30.30 4,700 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 17.30 16.90 49,300 0 0 0
NBC
8.1
8.1
8.05 8.14 7.96 39,600 0 0 0
NBE
9.2
9.2
9.20 9.20 9.20 600 0 0 0
NBP
7.5
7.5
7.50 7.50 7.40 1,200 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
13.8
13.8
12.50 13.90 12.50 53,800 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
83.9
83.9
83.34 83.89 83.16 10,300 2,900 6,000 -0.3
ND2
32.5
32.5
32.97 32.97 32.51 1,000 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.69 9.78 9.69 83,700 0 500 0.0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 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 6.50 2,200 0 0 0
NET
58.5
58.5
58.42 59.05 58.42 1,900 0 0 0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.3
10.3
10.27 10.41 10.23 19,300 0 0 0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
80.5
80.5
80.50 80.50 80.50 100 0 0 0
NHH
10.2
10.2
10.20 10.25 10.10 37,100 0 0 0
NHT
11.2
11.2
10.90 11.20 10.85 2,200 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
12.1
12.1
12.05 12.23 12.05 988,600 10,200 7,500 0.0
NLG
25.9
25.9
26.24 26.29 25.90 675,600 95,400 122,600 -0.7
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.8
42.8
42.01 42.84 42.01 18,000 0 0 0
NNT
55.4
55.4
49.75 57.39 49.75 6,400 0 0 0
NO1
4.9
4.9
4.71 4.92 4.71 4,900 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 0 0 0 0
NRC
5.8
5.8
5.90 5.90 5.70 620,900 0 46,300 -0.3
NSC
69.8
69.8
69.83 69.83 69.83 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.70 62,200 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.75 10.75 10.75 500 0 0 0
NT2
22.4
22.4
22.20 22.45 22.20 243,000 0 0 0
NTC
137.8
137.8
137.50 138 137 6,700 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
15.5
15.5
15.25 15.65 15.25 96,300 0 0 0
NTP
50
50
50 50.20 49.90 67,900 5,000 10,900 -0.3
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
12.4
12.4
12.60 12.80 12.30 355,500 0 0 0
NVL
12.9
12.9
13.20 13.45 12.91 16,605,100 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.63 7.64 7.63 3,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.60 3.70 3.60 3,200 0 0 0
OCB
10.9
10.9
10.74 11.04 10.70 7,338,400 0 0 0
OCH
7.5
7.5
7.60 7.80 7.30 86,000 0 2,100 0.0
ODE
45.7
45.7
45.90 45.90 45.40 18,500 0 0 0
OGC
2.9
2.9
3 3 2.92 302,600 0 0 0
OIL
14.2
14.2
14.34 14.44 14.14 954,200 0 0 0
ONE
10.5
10.5
10.50 10.50 10.50 1,500 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.7
19.7
19.72 19.72 19.72 0 0 0 0
ORS
12.7
12.7
12.65 12.75 12.50 1,014,200 0 0 0
PAC
19.1
19.1
19.27 19.41 18.91 390,400 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.8
22.8
22.85 22.90 22.65 202,600 0 0 0
PAP
27
27
27 27 27 1,000 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 9,100 0 0 0
PAT
60.4
60.4
60.39 60.39 60.39 0 0 0 0
PBC
5.9
5.9
6 6 5.70 3,800 0 0 0
PBP
11.2
11.2
11.06 11.24 11.06 300 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
20.0
20.0
19.80 20.45 19.60 5,991,400 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 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
3.1
3.1
2.90 3.20 2.90 600 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.7
18.7
18.88 18.88 18.69 86,100 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
17.7
17.7
17.86 17.86 17.67 14,100 0 400 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
96.4
96.4
97.62 97.62 95.76 900 0 0 0
PDR
15
15
15.05 15.05 14.85 4,240,000 0 0 0
PDV
9.2
9.2
9.14 9.17 9.02 10,800 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 800 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
46.7
46.7
46.52 47.14 46.38 196,600 0 0 0
PFL
2
2
2.10 2.10 2 13,700 0 0 0
PGB
10.6
10.6
10.60 10.70 10.50 25,700 0 0 0
PGC
12.5
12.5
12.42 12.51 12.33 31,600 0 0 0
PGD
21.6
21.6
21.60 21.60 21.56 1,300 0 0 0
PGI
18.7
18.7
18.65 18.65 18.65 0 0 0 0
PGN
7.5
7.5
6.90 7.50 6.90 2,400 0 0 0
PGS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
PGT
6.2
6.2
5.70 6.20 5.70 1,100 0 0 0
PGV
20.6
20.6
20.64 20.64 20.46 700 0 0 0
PHC
4.1
4.1
4.10 4.13 4.06 31,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
52.3
52.3
52.30 52.30 52.30 0 0 0 0
PHP
36.6
36.6
36.26 37.82 36.26 191,000 0 0 0
PHR
35.0
35.0
34.41 35.38 34.35 232,200 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.1
14.1
14.12 14.12 14.12 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
10.00 10.00 10.00 500 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PIV
6.9
6.9
6.90 7.20 6.80 149,900 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
8.4
8.4
8.38 8.38 8.38 100 0 0 0
PLA
6
6
6 6 6 0 0 0 0
PLC
21.1
21.1
20.90 21.40 20.60 90,600 1,000 6,400 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
PLP
4.2
4.2
4.16 4.19 4.12 9,600 0 0 0
PLX
38.5
38.5
39.20 39.53 38.47 1,687,000 0 0 0
PMB
10.1
10.1
10.17 10.17 10.08 1,200 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.5
6.5
6.48 6.48 6.45 300 0 0 0
PMJ
17
17
17 17 17 100 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35
35
35 35 35 1,000 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 0 0 0 0
PNJ
62
62
63.40 63.40 61.70 1,190,100 0 0 0
PNP
18.3
18.3
18.34 18.34 18.34 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POM
4.4
4.4
4.40 4.40 4.40 0 0 0 0
POS
14.6
14.6
14.90 14.90 14.60 19,900 0 0 0
POT
20.5
20.5
19.40 20.48 19.40 1,600 0 0 0
POV
7
7
7.10 7.10 7 2,100 0 0 0
POW
13.6
13.6
13.55 13.60 13.50 3,151,200 0 0 0
PPC
9.7
9.7
9.63 9.69 9.63 30,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.2
25.2
25.24 25.24 25.05 10,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 200 0 0 0
PPT
15.3
15.3
15.40 15.40 15.20 181,500 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PRE
27.1
27.1
26.87 27.07 26.87 600 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.8
8.8
8.80 8.80 8.80 3,000 0 0 0
PSB
5.4
5.4
5.40 5.40 5.40 3,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.3
12.3
12.23 12.31 12.15 9,400 0 0 0
PSE
10.1
10.1
9.98 10.07 9.98 1,200 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 8.80 139,800 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 500 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PSP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
PSW
7.3
7.3
7.32 7.32 7.32 1,900 0 0 0
PTB
36.2
36.2
36.33 36.33 35.50 22,200 0 0 0
PTC
6.5
6.5
6.50 6.62 6.50 2,500 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
26
26
26 26 26 100 0 0 0
PTL
2.6
2.6
2.58 2.60 2.40 29,700 0 0 0
PTM
9
9
9 9 9 100 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 81,900 0 0 0
PTS
8.8
8.8
9.30 9.30 8.70 2,200 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
5.4
5.4
5.60 5.60 5.40 17,200 0 0 0
PTX
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PV2
2.1
2.1
2.10 2.10 2 2,300 0 0 0
PVB
25.3
25.3
25.90 25.90 25.20 38,800 0 0 0
PVC
14.4
14.4
14.40 14.70 14.40 683,100 0 0 0
PVD
18.1
18.1
18.21 18.48 18.06 1,186,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6.10 6.10 6 19,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.7
68.7
68.52 68.70 68.52 125,100 98,900 0 7.7
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.2
19.2
19 19.20 18.80 500 0 0 0
PVO
6.4
6.4
6.20 6.40 6 32,800 0 0 0
PVP
16.7
16.7
16.75 16.75 16.51 211,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.2
32.2
32.50 32.67 31.67 2,294,800 419,600 82,400 13.1
PVT
19.9
19.9
20.35 20.35 19.75 2,112,300 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
6.1
6.1
6.30 6.30 5.20 400 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
12.8
12.8
12.80 12.80 12.80 2,200 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
23.3
23.3
23.34 23.34 23.34 0 0 0 0
QCG
13.1
13.1
12.35 13.05 12.35 561,000 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
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 0 0 0 0
QNS
47.4
47.4
47.85 47.95 47.07 25,600 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 0 0 0 0
QPH
35
35
32 35 32 1,300 0 0 0
QSP
22
22
22 23.50 22 1,400 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
11.90 12 11.90 106,200 0 0 0
RAL
81.6
81.6
81.58 81.58 81.58 500 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.1
6.1
5.60 6.10 5.60 700 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.0
11.0
10.88 10.98 10.88 4,000 0 0 0
REE
50.6
50.6
50.30 51 50.30 250,000 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
9
9
9 9 9 0 0 0 0
RTB
26.3
26.3
26.26 26.26 26.26 1,100 0 0 0
RYG
8.9
8.9
8.95 8.95 8.82 307,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 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 16.30 400 0 0 0
S99
9
9
9 9 8.80 64,500 0 0 0
SAB
45.5
45.5
44.44 46.03 44.40 1,436,400 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
56
56
56 56 56 0 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.09 6.11 6.05 62,800 0 0 0
SAS
32.8
32.8
32.86 33.13 32.24 15,500 0 0 0
SAV
12.7
12.7
13.40 13.60 12.65 9,900 0 0 0
SB1
6.5
6.5
6.53 6.53 6.35 500 0 0 0
SBA
26.6
26.6
26.55 26.55 26.55 200 0 0 0
SBB
20.2
20.2
19.90 21.28 19.30 55,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
11.3
11.3
11.08 11.29 10.96 280,500 0 0 0
SBH
39.8
39.8
40 40 39.80 400 0 0 0
SBL
5.5
5.5
5.40 5.50 5.20 1,700 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.5
4.5
4.50 4.60 4.50 187,400 0 0 0
SBT
21.9
21.9
21.15 21.90 20.90 946,400 0 0 0
SBV
6.5
6.5
6.20 6.48 6.20 500 0 0 0
SC5
15.2
15.2
15.15 15.15 15.15 1,400 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
64
64
64.70 64.70 64 24,600 0 0 0
SCI
11.9
11.9
11.80 11.90 11.70 22,400 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 10,400 0 0 0
SCL
17.9
17.9
18 18 17.90 8,900 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.18 5.18 5.11 967,100 0 0 0
SCS
47.5
47.5
47.43 47.81 47.34 52,800 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 10,400 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.5
6.5
6.53 6.53 6.53 6,500 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDA
2.3
2.3
2.20 2.30 2 320,000 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 100 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
8
8
8 8 8 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 5,400 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
48.1
48.1
48.05 48.05 48.05 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 0 0 0 0
SED
15.8
15.8
15.81 15.81 15.81 700 0 0 0
SEP
17.3
17.3
15.57 17.32 15.57 1,500 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.3
10.3
10.40 10.40 10.30 2,900 0 0 0
SFI
28
28
28 28 28 100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
11.90 12 11.90 6,000 0 0 0
SGC
106.4
106.4
106.41 106.41 106.41 500 0 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
9.9
9.9
9.88 9.88 9.88 100 0 0 0
SGN
52.8
52.8
52.80 53 52.60 7,000 0 0 0
SGP
22
22
22.10 22.20 21.80 19,600 0 0 0
SGR
11.4
11.4
11.58 11.58 11.29 29,100 0 0 0
SGS
12.2
12.2
12.29 12.29 12.20 3,200 0 0 0
SGT
15.1
15.1
14.60 15.50 14.60 9,200 0 0 0
SHA
4.0
4.0
4.04 4.05 3.93 1,900 0 0 0
SHB
13.7
13.7
13.65 13.75 13.60 37,995,600 0 0 0
SHC
11.0
11.0
10.38 10.95 10.38 500 0 0 0
SHE
5.9
5.9
6 6 5.90 800 0 0 0
SHI
14.0
14.0
13.90 13.95 13.60 165,600 0 0 0
SHN
3.4
3.4
3.50 3.50 3.40 4,900 0 0 0
SHP
33.0
33.0
32.78 33.01 32.78 2,600 0 0 0
SHS
17.6
17.6
17.57 17.96 17.38 16,936,600 82,500 227,600 -2.7
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
52
52
51 52 50.70 122,900 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.50 2,300 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 21,800 0 0 0
SJE
13.5
13.5
13.60 13.60 13.50 2,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
26
26
26 26 26 0 0 0 0
SJM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SJS
49
49
48.50 49 47.50 104,800 0 0 0
SKG
8.6
8.6
8.60 8.63 8.49 47,200 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.8
23.8
25 25 23.80 2,800 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
148
148
148 148 148 100 0 0 0
SMA
7.3
7.3
7.33 7.33 7.33 100 0 0 0
SMB
38.8
38.8
38.80 38.80 38.80 600 0 0 0
SMC
10.7
10.7
10.70 10.70 10.60 155,700 0 0 0
SMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SMT
9.1
9.1
9 9.10 9 7,700 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 400 0 0 0
SNZ
26.8
26.8
26.52 26.90 26.52 800 0 0 0
SP2
22
22
24 24 22 4,500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SPV
29.6
29.6
29.60 29.60 29.60 2,000 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 500 0 0 0
SRC
42.7
42.7
42.75 42.75 42.70 300 0 0 0
SRF
8.1
8.1
8.02 8.32 7.72 65,200 0 0 0
SSB
14.5
14.5
14.35 14.50 14.35 2,110,400 0 0 0
SSC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
SSG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.0
21.0
21.10 21.22 21.02 7,448,000 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.2
3.2
3.16 3.17 3.12 57,400 0 0 0
STB
71.3
71.3
70.70 72.50 70 4,074,600 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
STD
6.5
6.5
6.30 6.60 6.30 5,500 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 100 0 0 0
STH
20.2
20.2
20.20 20.30 20.10 185,200 0 0 0
STK
10.3
10.3
10.77 10.77 10.14 26,900 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 100 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
16.3
16.3
16.33 16.33 16.33 100 0 0 0
SVD
4.9
4.9
5.29 5.29 4.85 32,200 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.80 2.80 257,500 0 600 0.0
SVT
9.6
9.6
9.81 9.81 9.58 17,800 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 200 0 0 0
SZB
38.1
38.1
37.66 38.11 37.66 600 0 0 0
SZC
22.5
22.5
21.53 22.48 21.39 1,179,800 0 0 0
SZE
7.3
7.3
7.42 7.42 7.32 6,400 0 0 0
SZG
38.7
38.7
38.70 38.70 38.70 100 0 0 0
SZL
27.3
27.3
27.59 27.59 27.28 10,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
9.91 10.08 9.91 2,200 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
28.6
28.6
28.75 28.75 28.10 95,400 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
32.8
32.8
32 32.75 32 1,100 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.1
6.1
6.30 6.30 6.10 600 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.9
30.9
30.95 31.05 30.80 6,590,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.6
13.6
13.73 13.91 13.59 2,647,500 0 0 0
TCI
12.5
12.5
12.30 12.55 12 850,800 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.2
30.2
30.10 30.55 30 13,100 0 0 0
TCM
20.3
20.3
20.20 20.30 20.05 477,700 0 0 0
TCO
12
12
12.30 12.30 11.15 144,300 0 0 0
TCR
2.4
2.4
2.44 2.44 2.36 2,500 0 0 0
TCT
19.5
19.5
18.80 19.45 18.60 3,000 0 0 0
TCW
29.8
29.8
29.89 29.89 29.71 10,500 0 0 0
TCX
38.4
38.4
38.40 39.20 38.20 357,300 0 0 0
TD6
7.1
7.1
7 7.10 7 5,900 0 0 0
TDB
39.8
39.8
40.50 40.50 39.80 200 0 0 0
TDC
9.5
9.5
9.50 9.55 9.41 53,800 0 0 0
TDF
8
8
8 8 8 600 0 0 0
TDG
2.4
2.4
2.49 2.49 2.40 45,100 0 0 0
TDH
3.8
3.8
3.85 3.86 3.79 72,100 0 0 0
TDM
55.9
55.9
55.88 55.88 55.88 100 0 0 0
TDP
26.2
26.2
26.09 26.36 25.86 125,900 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 5,300 0 0 0
TDT
6.8
6.8
6.79 6.79 6.70 7,600 0 0 0
TDW
47.1
47.1
47.13 47.13 47.13 200 0 0 0
TED
66.7
66.7
66.74 66.74 66.74 0 0 0 0
TEG
6.1
6.1
5.95 6.25 5.94 33,300 0 0 0
TET
40
40
40 40 40 600 0 0 0
TFC
46.4
46.4
46.40 46.40 46.40 100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
5.4
5.4
6.10 6.10 5.40 1,600 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
147
147
144.50 156.80 132 13,600 0 700 -0.1
THG
36.9
36.9
36.80 36.90 36.30 9,500 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 21,100 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 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.3
8.3
8 8.30 8 16,600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
19.6
19.6
19.27 19.55 19.27 12,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.5
6.5
6.50 6.60 6.50 324,100 0 0 0
TIN
129
129
130.90 131.30 129 4,900 0 0 0
TIP
17.0
17.0
16.86 17.04 16.81 24,800 0 0 0
TIS
4.7
4.7
4.80 4.80 4.70 11,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.4
10.4
10.40 10.40 10.40 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.25 12.25 12.25 0 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.48 8.52 8.48 178,900 0 0 0
TLG
47.3
47.3
47.56 47.61 47.27 28,500 0 0 0
TLH
4.4
4.4
4.38 4.39 4.34 127,900 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52.4
52.4
52.40 52.40 52.40 700 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
TMG
60.5
60.5
64 64 60.50 1,200 0 0 0
TMP
45.0
45.0
45.04 45.04 45.04 2,200 0 0 0
TMS
36.0
36.0
35.46 35.97 35.46 300 0 0 0
TMT
11.9
11.9
12.10 12.10 11.80 1,400 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 100 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
17.9
17.9
18.04 18.23 17.85 323,200 400 98,100 -1.9
TNH
9.2
9.2
9.17 9.30 9.17 76,100 0 0 0
TNI
4.7
4.7
4.48 4.70 4.40 17,500 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
10.75 11.45 10.75 8,000 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.8
173.8
176.32 176.32 173.84 200 0 0 0
TOT
14.5
14.5
14.52 14.52 14.52 1,200 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
13.3
13.3
13.30 13.47 13.26 5,464,100 0 0 0
TPC
6
6
6 6 6 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.9
38.9
38.90 39.34 38.03 2,700 0 0 0
TRC
18.4
18.4
18.26 18.43 18.26 15,500 0 0 0
TRS
37.5
37.5
37.46 37.46 37.46 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.7
12.7
13 13 12.30 6,600 0 0 0
TS3
6.2
6.2
6.70 6.70 5.70 59,400 0 0 0
TSA
15.1
15.1
15.15 15.20 15.10 93,300 0 0 0
TSB
21.2
21.2
20 21.20 19 3,800 0 0 0
TSC
2.4
2.4
2.49 2.50 2.35 546,300 0 0 0
TSD
3.1
3.1
3 3.10 3 400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
32.0
32.0
32.03 32.03 32.03 100 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
8.6
8.6
8.22 8.60 8.22 11,700 0 0 0
TTA
10.5
10.5
10.50 10.60 10.30 207,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.6
9.6
9.60 9.60 9.60 100 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 2.27 2.22 383,100 0 0 0
TTG
12
12
13.20 13.20 12 2,400 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 900,200 0 0 0
TTL
7
7
7 7 7 3,300 0 0 0
TTN
13.4
13.4
13.53 13.62 13.43 10,600 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 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
21.1
21.1
21.33 21.42 20.95 23,700 0 0 0
TV2
29.4
29.4
29.25 29.45 28.90 103,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV4
12.8
12.8
12.80 12.80 12.50 8,300 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.39 7.50 7.37 2,700 0 0 0
TVC
8.9
8.9
8.60 9 8.60 597,000 8,900 0 0.1
TVD
9.5
9.5
9.50 9.50 9.40 10,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.2
11.2
10.83 11.51 10.64 1,128,600 0 0 0
TVS
12.1
12.1
12.06 12.10 11.96 4,300 0 0 0
TVT
14.1
14.1
14.12 14.12 14.12 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.30 4.50 4.30 800 0 0 0
TYA
17.4
17.4
17.07 17.44 17.07 27,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.60 24,300 0 0 0
UDJ
6.5
6.5
6.69 6.79 6.51 800 0 0 0
UDL
24.1
24.1
24.09 24.09 24.09 100 0 0 0
UEM
10.5
10.5
10.50 10.50 10.50 1,900 0 0 0
UIC
62
62
62 62 62 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.40 7.40 7.40 1,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.60 6.50 5.60 4,000 0 0 0
UPS
26
26
26 26 26 300 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
USD
16.6
16.6
16.70 16.70 16.60 3,000 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.90 10.95 10.75 453,900 0 0 0
VAF
25.6
25.6
25.56 25.56 25.56 0 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 0 0 0 0
VBB
12
12
12 12.09 11.82 27,000 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 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
5.8
5.8
5.60 5.80 5.60 2,000 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.40 162,900 0 0 0
VC3
24.5
24.5
24.28 24.56 24.28 1,051,000 42,700 0 1.1
VC6
20.3
20.3
20.30 20.30 20.30 0 0 0 0
VC7
8.6
8.6
8.70 8.80 8.60 48,000 0 0 0
VC9
4.5
4.5
4.40 4.70 4.40 19,700 0 0 0
VCA
6.2
6.2
6.25 6.25 6.20 1,100 0 0 0
VCB
61.1
61.1
60.99 61.39 60.79 2,588,500 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
298.6
298.6
299 299 298.60 200 0 0 0
VCG
17.4
17.4
17.50 17.73 17.41 1,538,900 0 0 0
VCI
23.4
23.4
23.45 23.65 23.35 3,601,800 0 0 0
VCK
33
33
33.10 33.35 32.95 2,116,500 0 0 0
VCM
8
8
8 8 8 100 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 8,200 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
35.6
35.6
35.84 35.84 35.55 28,100 0 0 0
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 0 0 0 0
VDL
11
11
11 11 11 100 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
37.8
37.8
37.75 37.75 37.75 400 0 0 0
VDS
13.9
13.9
13.55 13.90 13.35 416,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3 11,200 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 0 0 0 0
VEA
34.6
34.6
34.50 34.60 34.40 109,600 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VEF
88
88
89 89.10 88 4,100 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 800 0 0 0
VET
16
16
14.20 16.20 14.20 2,900 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
46.4
46.4
46.40 46.40 46.40 100 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.3
10.3
10.30 10.30 10.20 438,800 0 10,300 -0.1
VGC
39.6
39.6
38.85 39.84 38.62 324,900 0 0 0
VGG
39
39
39 39 39 2,900 0 0 0
VGI
85.8
85.8
74.66 87.25 74.66 347,800 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.6
26.6
26.70 26.70 26.50 7,100 0 0 0
VGR
71.4
71.4
78.17 81.21 71.42 41,500 0 0 0
VGS
21
21
21.10 21.40 21 45,200 0 0 0
VGT
10.7
10.7
11.02 11.12 10.63 1,337,600 0 0 0
VGV
46.3
46.3
46.26 46.26 46.26 0 0 0 0
VHC
57
57
56.90 57.20 56.50 145,100 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 122,800 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 26,000 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 200 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
69.6
69.6
70.10 70.63 69.33 1,708,400 0 0 0
VIB
14.6
14.6
14.52 14.79 14.47 6,151,000 0 0 0
VIC
196
196
193 196.10 191.90 1,716,200 0 0 0
VID
4.9
4.9
4.92 4.92 4.92 0 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.2
15.2
15.22 15.32 15.22 12,400 0 0 0
VIG
4.4
4.4
4.40 4.40 4.40 17,400 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 100 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 43,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.4
21.4
22.59 22.59 20.98 1,200 0 0 0
VIW
33
33
34.30 34.30 31.40 1,643,400 0 0 0
VIX
16.0
16.0
16.10 16.24 15.90 28,072,000 0 0 0
VJC
136.5
136.5
139.23 140.38 136.38 817,800 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
46.2
46.2
46.17 46.26 46.07 15,700 0 0 0
VLC
13
13
12.60 13.20 12.60 191,100 0 0 0
VLG
7.5
7.5
7.36 7.45 7.36 1,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.3
15.3
15.10 15.30 15 5,900 0 0 0
VLW
34.1
34.1
34.15 34.15 34.15 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 500 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
15.65 15.65 15.36 700 0 0 0
VNB
14
14
14.10 14.10 13.90 47,500 0 0 0
VNC
38.3
38.3
33.80 38.30 33.80 4,500 0 0 0
VND
17.2
17.2
17.10 17.45 17.05 11,655,200 0 0 0
VNE
3.0
3.0
3.11 3.19 3 382,400 0 0 0
VNF
13.2
13.2
13.18 13.18 13.18 6,000 0 0 0
VNG
6.5
6.5
6.45 6.45 6.45 300 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 7.20 500 0 0 0
VNL
18.7
18.7
18.50 18.65 18.20 1,800 0 0 0
VNM
57.3
57.3
56.93 57.71 56.64 1,804,500 0 0 0
VNP
17.0
17.0
16.95 17.33 16.95 52,700 0 0 0
VNR
18.2
18.2
18.10 18.20 18.10 11,400 100 0 0.0
VNS
7.7
7.7
7.70 7.85 7.70 13,300 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
381
381
354.90 381 354.90 7,900 0 0 0
VOS
11.0
11.0
11.05 11.05 10.91 302,700 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.3
25.3
25.24 25.39 25.05 8,711,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.5
23.5
23.50 23.50 23.22 27,500 0 0 0
VPG
3.1
3.1
3.07 3.21 3.05 307,800 0 0 0
VPH
3.7
3.7
3.74 3.74 3.66 13,400 0 0 0
VPI
55.4
55.4
55.18 55.64 54.55 1,497,200 0 0 0
VPL
89.9
89.9
88.40 90 87.50 742,300 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VPS
8.1
8.1
8.07 8.15 8.07 500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.7
25.7
25.45 26 25.45 353,300 0 0 0
VQC
13
13
13 13 13 1,000 0 0 0
VRC
13.0
13.0
12.95 12.95 12.95 0 0 0 0
VRE
28.2
28.2
28.44 28.44 28.10 1,916,700 0 0 0
VRG
15
15
14.60 15 14.60 3,000 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
18.5
18.5
18.40 18.65 18.35 2,013,800 0 0 0
VSE
7.6
7.6
7.20 7.59 7.20 1,700 0 0 0
VSF
26
26
26.10 26.30 26 13,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.02 41.26 41.02 3,200 0 0 0
VSI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VSM
14.8
14.8
15 15 14.80 500 500 0 0.0
VSN
13.7
13.7
13.29 13.68 13.29 700 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.8
12.8
12.17 12.81 12.12 1,700 0 0 0
VTC
12.2
12.2
12.48 12.48 11.91 8,800 0 0 0
VTD
4.9
4.9
4.90 4.90 4.80 656,200 0 0 0
VTE
6.4
6.4
6.39 6.39 5.60 300 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
38.8
38.8
38.96 39.34 38.07 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.85 10.85 10.70 107,700 0 0 0
VTP
54.5
54.5
54.53 55.13 54.11 219,400 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.8
9.8
9.90 9.90 9.80 11,300 0 0 0
VTV
13.9
13.9
13.70 13.90 13.70 11,100 200 2,000 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 844,300 0 0 0
VUA
16
16
16 16 16 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
67.1
67.1
71.27 71.27 67.10 68,300 0 0 0
VW3
9.8
9.8
12 12 9.70 2,600 0 0 0
VWS
19.8
19.8
21 21 19.80 1,000 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
295.1
295.1
299 299 295.10 600 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
6.5
6.5
6.60 6.60 6.40 7,500 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 100 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 1,300 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
9.5
9.5
9.90 9.90 9.50 18,400 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
17.2
17.2
17.18 17.18 17.18 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 3,200 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10
10
10 10 10 1,100 0 0 0
YEG
8.5
8.5
8.61 8.62 8.50 549,300 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
300.1
300.1
301.18 305.69 294.54 40,901,336 1,250,174 1,767,577 -4.6
126.3
126.3
125.78 126.56 125.73 23,326,396 578,636 788,924 -3.7
1,947.3
1,947.3
1,951.86 1,955.49 1,944.28 160,677,100 12,378,612 19,138,986 -299.9
1,798.6
1,798.6
1,793.15 1,801.99 1,788.64 404,643,900 21,514,872 39,246,149 -503.6

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