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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/01/2026

NGÀY: [ 30/01 ]    [ 29/01 ]    [ 28/01 ]    [ 27/01 ]    [ 26/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 19/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 12/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 05/01 ]    (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 05/01/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 0 0 0 0
AAA
7.4
7.4
7.56 7.61 7.38 1,704,200 1,200 47,200 -0.4
AAH
3.5
3.5
3.50 3.60 3.40 635,900 0 0 0
AAM
6.6
6.6
6.57 6.60 6.57 2,600 0 0 0
AAS
10
10
10.40 11 9.70 2,726,200 800 0 0.0
AAT
3.3
3.3
3.23 3.29 3.21 33,200 0 0 0
AAV
6.3
6.3
6.30 6.40 5.90 230,400 0 12,000 -0.1
ABB
12.6
12.6
12.75 12.83 12.51 3,319,200 71,300 0 1.1
ABC
10.8
10.8
11.10 11.10 10.70 37,800 0 0 0
ABI
19.8
19.8
20 20 19.70 88,500 100 5,000 -0.1
ABR
12.3
12.3
12.25 12.25 12.25 700 0 0 0
ABS
3.1
3.1
3.11 3.13 3.07 187,900 0 0 0
ABT
66.8
66.8
68.81 68.91 66.05 4,000 0 0 0
ABW
11.7
11.7
11.80 11.90 11.60 204,100 0 0 0
ACB
20.7
20.7
20.68 20.76 20.55 8,986,200 1,627,100 901,700 17.4
ACC
13.8
13.8
13.80 13.80 13.50 19,600 0 0 0
ACE
40.8
40.8
40.76 40.76 40.76 900 0 0 0
ACG
35.5
35.5
35.50 35.75 35.45 66,900 1,600 0 0.1
ACL
13.7
13.7
13.79 13.89 13.41 14,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
49.6
49.6
48.90 50.70 48.90 914,100 13,600 97,800 -4.2
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9
9
8.62 9 8.60 8,400 100 0 0.0
ADP
22.8
22.8
23 23 22.70 21,500 0 0 0
ADS
7.1
7.1
7.11 7.11 7.06 47,600 0 0 0
AFX
12.0
12.0
11.90 12 11.80 165,400 0 0 0
AG1
10.8
10.8
10.84 10.84 10.84 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.9
12.9
12.86 12.95 12.68 477,400 6,300 58,000 -0.7
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.5
32.5
32.77 33.57 32.41 2,300 0 0 0
AGR
14.5
14.5
15.19 15.19 14.34 1,040,800 79,400 27,500 0.8
AGX
163.5
163.5
163.53 163.53 163.53 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
42.5
42.5
43.06 43.06 41.85 43,200 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.7
6.7
6.80 6.90 6.70 57,900 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 400 100 0 0.0
AME
7.4
7.4
7.40 7.40 7.30 1,400 0 0 0
AMP
14.7
14.7
14.70 14.70 14.70 400 0 0 0
AMS
7.3
7.3
7.29 7.48 7.10 138,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35.4
35.4
35.09 39.12 34.43 180,700 0 0 0
ANV
25.4
25.4
25.70 26.05 24.85 1,864,500 301,200 277,700 0.6
APC
7
7
6.20 7 6.20 200 0 0 0
APF
34.6
34.6
34.83 34.83 34.49 5,000 0 0 0
APG
10.4
10.4
10.40 10.40 10.10 124,200 0 2,700 0.0
APH
6.3
6.3
6.35 6.38 6.31 483,400 10,000 26,700 -0.1
API
6.7
6.7
7 7 6.70 261,100 0 100 0.0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 6,400 0 0 0
APS
7.3
7.3
7.30 7.40 7 529,900 12,600 35,700 -0.2
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.80 16.90 16.80 400 0 0 0
ASM
6.4
6.4
6.45 6.49 6.40 223,100 0 0 0
ASP
4.8
4.8
4.56 5 4.55 41,200 0 0 0
AST
61.6
61.6
63.28 63.28 61.63 24,100 15,000 17,300 -0.2
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
46.2
46.2
47.19 47.19 46.22 300 0 0 0
AVG
9.9
9.9
10 10 9.90 69,000 0 0 0
BAB
10.9
10.9
10.62 10.88 10.53 7,500 0 0 0
BAF
33.5
33.5
33.95 33.95 33.32 2,372,300 0 298,500 -11.1
BAL
9.1
9.1
9.06 9.06 9.06 100 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 100 0 100 0.0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 100 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.9
11.9
11.51 11.89 11.41 3,200 0 0 0
BCA
14.3
14.3
14 14.30 14 1,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.80 7.60 67,900 0 0 0
BCE
8.3
8.3
8.21 8.25 8.14 28,100 0 0 0
BCF
36.5
36.5
36.40 36.49 36.40 500 0 0 0
BCM
60.1
60.1
60.55 60.55 59.47 140,300 19,300 30,200 -0.7
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.9
35.9
35.94 35.94 35.94 400 0 0 0
BDT
9.7
9.7
10.30 10.30 9.60 14,700 0 0 0
BDW
26.6
26.6
26.59 26.59 26.59 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 0 0 0 0
BFC
40.0
40.0
39.89 40.45 39.51 141,300 700 25,300 -1.1
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 1,800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
29.46 30.37 28.99 3,800 200 0 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
21.2
21.2
21.87 21.87 21.16 98,200 700 56,100 -1.2
BID
35.6
35.6
35.95 35.99 35.07 3,885,400 579,400 772,000 -7.5
BIG
5.3
5.3
5.19 5.55 5.11 128,000 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 200 0 0 0
BKC
16.2
16.2
15.78 16.55 15.78 50,000 0 0 0
BKG
2.8
2.8
2.90 2.91 2.80 111,200 0 0 0
BLF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BLI
9
9
8.80 9 8.30 5,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.9
22.9
22.78 22.88 22.78 1,700 0 0 0
BMC
14.9
14.9
14.90 15.50 14.90 18,500 2,300 1,100 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
16.7
16.7
16.60 16.94 16.60 254,200 6,200 26,600 -0.4
BMJ
10
10
9.60 10 9.60 400 0 200 0.0
BMK
14
14
13.90 14 13.90 300 0 0 0
BMP
165.1
165.1
165.53 167.23 163.45 111,500 6,100 45,000 -6.8
BMS
12.0
12.0
12.04 12.13 11.94 106,000 0 0 0
BMV
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BNA
7.2
7.2
7.30 7.30 7.10 67,500 0 0 0
BNW
20.2
20.2
20.17 20.17 20.07 600 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BQP
26.6
26.6
25 29.60 22 11,700 500 0 0.0
BRC
10.9
10.9
11.38 11.38 10.93 800 0 0 0
BRR
17.9
17.9
17.93 17.93 17.93 200 0 0 0
BRS
19.1
19.1
19.09 19.09 19.09 300 0 0 0
BSA
23
23
23 23 23 100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.3
34.3
34.18 34.36 33.68 482,300 0 81,600 -3.1
BSL
9.9
9.9
9.86 9.86 9.86 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
18.3
18.3
18.31 18.31 18.31 100 0 0 0
BSR
16.1
16.1
16.41 16.76 15.97 16,538,300 1,012,300 2,410,800 -23.1
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
BTD
15.2
15.2
15.15 15.15 15.15 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.6
22.6
22.83 23.10 22.55 8,300 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BTP
8.4
8.4
8.35 8.39 8.34 15,200 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 800 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 0 0 0 0
BTV
17.1
17.1
16.48 18 16.48 1,500 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVB
13.1
13.1
13.20 13.30 12.90 1,569,100 0 4,000 -0.1
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
57.3
57.3
56.90 59 56.20 601,100 39,200 137,800 -5.7
BVL
14.4
14.4
14.17 14.67 14.17 3,800 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BVS
28.3
28.3
29.30 29.30 28.10 258,100 4,900 32,500 -0.8
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.8
43.8
44.79 44.79 43.65 131,700 34,600 52,400 -0.8
BWS
32.9
32.9
32.90 32.90 32.90 300 0 0 0
BXH
17.7
17.7
18.68 18.68 17.70 67,500 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.3
10.3
10.72 10.72 10.33 13,800 0 0 0
C47
9.7
9.7
9.50 10 9.50 15,500 0 0 0
C4G
8.4
8.4
8.70 8.70 8.40 366,600 0 0 0
C69
12.7
12.7
12.60 12.70 12.40 270,000 0 46,200 -0.6
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
6.50 7 6.50 20,100 0 0 0
CAN
31
31
31 31 31 100 0 0 0
CAP
36.7
36.7
37.03 37.03 36.56 12,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.1
18.1
17.40 18.85 17.40 86,600 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.4
27.4
27.20 27.40 27 2,000 0 0 0
CC1
29.4
29.4
29.43 29.43 29.43 0 0 0 0
CCA
9.8
9.8
9.76 9.76 9.76 0 0 0 0
CCC
11.4
11.4
11.60 11.60 11.10 5,200 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 500 0 0 0
CCL
5.5
5.5
5.61 5.61 5.53 115,600 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 300 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.43 11.81 11.24 700 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.9
16.9
17.32 17.32 16.64 312,800 14,700 22,900 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
31.99 32.28 31.99 5,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.9
10.9
11.57 11.57 10.73 14,300 0 0 0
CDR
6
6
6 6 6 1,500 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
19.9
19.9
20.10 20.57 19.43 11,110,500 247,400 395,600 -3.3
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 300 0 0 0
CHP
26.5
26.5
26.65 26.70 26.47 145,000 0 93,300 -2.7
CHS
11
11
11.50 11.50 11 1,800 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CIA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
8.3
8.3
9 9 8.30 7,100 0 0 0
CII
21
21
20.95 21.80 20.90 16,836,300 591,800 1,112,400 -11.3
CIP
2.5
2.5
2.50 2.50 2.50 20,000 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
37.9
37.9
37.97 37.97 37.80 4,400 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 300 0 0 0
CKG
9.7
9.7
10 10.10 9.70 36,200 0 0 0
CKV
14.7
14.7
14.65 14.65 14.65 100 0 0 0
CLC
52.2
52.2
49.16 52.23 49.16 3,700 100 2,100 -0.1
CLH
19.0
19.0
18.80 19.06 18.62 7,800 0 0 0
CLL
27.8
27.8
27.91 28.04 27.82 4,600 0 0 0
CLM
47.6
47.6
47.62 47.62 47.62 0 0 0 0
CLW
41.3
41.3
41.26 41.26 41.26 0 0 0 0
CLX
14.8
14.8
14.78 14.78 14.69 61,300 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,900 0 0 0
CMD
20.7
20.7
20.87 20.87 20.69 4,800 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 400 400 0 0.2
CMG
31.7
31.7
32.36 32.36 31.64 283,300 23,600 87,900 -2.3
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.1
19.1
23.50 23.50 19.10 900 0 0 0
CMN
23.5
23.5
23.53 24.33 23.33 4,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
7.69 7.78 7.41 5,000 0 0 0
CMT
12.9
12.9
13 13 12.90 4,000 100 0 0.0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.25 6.28 6.25 67,400 0 28,300 -0.2
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
31.94 31.94 31.85 400 0 0 0
CNG
24.5
24.5
24.50 25.45 24.40 26,200 1,100 500 0.0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7.2
7.2
7.30 7.50 7.20 3,200 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.23 30.52 30.13 25,100 0 0 0
CQT
7.8
7.8
7.56 7.75 7.56 3,100 0 0 0
CRC
9.3
9.3
9.45 9.50 9.28 774,300 8,700 200 0.1
CRE
8.5
8.5
8.45 8.70 8.41 507,500 18,500 98,500 -0.7
CRV
30
30
28.05 30 28.05 200 0 0 0
CSC
15.8
15.8
15.64 15.91 15.45 7,800 0 0 0
CSI
27
27
28 28 27 2,500 900 0 0.0
CSM
13.2
13.2
13.50 13.50 12.55 235,000 0 0 0
CST
12.6
12.6
12.50 12.80 12.50 14,600 0 12,500 -0.2
CSV
26.8
26.8
27.30 27.90 26.75 316,900 7,700 100 0.2
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 1,000 0 0 0
CTD
71.0
71.0
72.67 72.67 69.90 640,700 4,100 20,800 -1.3
CTF
19.0
19.0
19 19.05 18.90 244,800 0 0 0
CTG
35.0
35.0
35.26 35.55 34.03 10,427,300 652,400 958,600 -10.9
CTI
20.1
20.1
20.23 20.23 19.82 195,100 0 47,200 -1.0
CTP
7
7
7.70 8.20 7 1,333,100 0 0 0
CTR
73.1
73.1
74.82 74.82 73.07 251,900 11,100 20,800 -0.8
CTS
24.1
24.1
25.94 26.02 24.10 1,610,500 24,300 134,700 -3.6
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 100 0 0 0
CTX
9.6
9.6
9.80 9.80 9.50 50,800 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
29
29
29 29 29 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
29.1
29.1
29.25 29.42 29.09 28,500 0 9,900 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.8
16.8
16.76 16.76 16.76 0 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.67 3.69 3.65 74,300 0 0 0
DAS
13.5
13.5
13.90 13.90 13.50 4,400 0 0 0
DAT
11.3
11.3
11.40 11.40 11.05 31,800 0 0 0
DBC
23.3
23.3
23.91 24.04 23.25 7,597,100 198,400 335,700 -3.8
DBD
46.7
46.7
46.85 46.85 46.08 26,800 500 1,400 0.0
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11.3
11.3
11.40 11.40 11.25 600 0 0 0
DC1
5.8
5.8
5.78 5.78 5.78 100 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 100 0 0 0
DC4
9.4
9.4
9.45 9.45 9.23 512,700 200 54,000 -0.6
DCF
34.8
34.8
34.82 34.82 34.82 500 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42.9
42.9
42.70 43.50 42.30 748,000 0 0 0
DCM
31.5
31.5
31.01 31.81 30.82 2,369,000 214,700 328,200 -3.8
DCR
4.7
4.7
4.70 4.70 4.70 200 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
10.2
10.2
10.40 10.40 10 17,300 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DDV
23.9
23.9
24.19 24.57 23.82 797,200 200 119,200 -3.1
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
58.5
58.5
61.26 61.35 58.05 6,484,800 169,400 375,900 -14.0
DGT
4.9
4.9
4.90 4.90 4.80 41,300 0 0 0
DGW
39.8
39.8
37.29 39.82 36.76 4,123,800 619,500 29,600 24.4
DHA
64.1
64.1
62.02 64.38 62.02 77,000 17,900 2,000 1.1
DHB
7.5
7.5
7.50 7.50 7.50 800 0 0 0
DHC
29.3
29.3
28.72 29.41 28.29 253,600 47,200 15,400 1.1
DHD
25.8
25.8
25.81 25.81 25.81 0 0 0 0
DHG
91.9
91.9
92.19 92.19 91.47 8,300 1,600 200 0.1
DHM
5.8
5.8
5.76 5.80 5.76 1,200 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
11.0
11.0
11.09 11.09 10.99 300 0 0 0
DHT
61.9
61.9
63.64 65 61.91 10,200 4,500 200 0.3
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 4 3.90 4,800 0 0 0
DIG
16.3
16.3
16.04 16.51 15.99 10,998,600 1,329,700 925,100 6.9
DIH
9.7
9.7
9.74 9.74 9.74 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 334,500 200 0 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.67 2.70 2.61 1,087,600 22,800 50,800 -0.1
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.4
20.4
20.44 20.44 20.44 0 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 1,100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DNA
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 500 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20.2
20.2
20.20 20.20 20.20 1,100 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
32.6
32.6
32.64 32.64 32.64 100 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 100 0 0 0
DP1
32.1
32.1
32.08 32.08 32.08 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.6
49.6
48.98 49.64 48.70 17,600 0 0 0
DPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DPG
36.9
36.9
36.94 37.33 36.44 717,500 30,200 109,800 -3.0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.1
21.1
21.07 21.44 20.79 4,704,800 264,500 363,200 -2.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.8
36.8
38 38.05 36.70 820,600 18,200 102,600 -3.2
DQC
9.9
9.9
9.60 9.93 9.55 3,900 100 0 0.0
DRC
14.1
14.1
14.22 14.22 14.03 203,500 0 0 0
DRG
8.0
8.0
8.43 8.82 8.04 9,000 0 0 0
DRH
2.2
2.2
2.22 2.26 2.19 324,000 0 33,300 -0.1
DRI
11.9
11.9
12.13 12.22 11.85 476,800 0 500 0.0
DRL
44.8
44.8
44.91 45.30 44.82 4,200 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSC
14.5
14.5
14.50 14.60 14.20 92,000 0 3,700 -0.1
DSD
16
16
16 16 16 0 0 0 0
DSE
21.9
21.9
23.40 23.45 21.79 876,900 400 149,000 -3.7
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSH
13.4
13.4
12.50 13.40 12.50 222,300 0 0 0
DSN
41.2
41.2
41.39 41.39 40.58 9,500 0 100 0.0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
9.1
9.1
9.10 9.10 9 998,200 0 0 0
DTA
4.0
4.0
3.87 4.14 3.87 5,200 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.8
13.8
14.15 14.42 13.80 214,300 300 0 0.0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.30 1,500 0 0 0
DTK
11.4
11.4
11.39 11.39 11.39 0 0 0 0
DTL
13.3
13.3
13.30 13.35 13.25 3,300 0 0 0
DTP
90.0
90.0
91.25 91.57 89.99 5,700 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13
13
13 13 13 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.7
5.7
5.70 5.80 5.70 265,400 0 0 0
DVN
20.4
20.4
20.31 20.41 20.12 28,000 0 0 0
DVP
60.3
60.3
60.59 60.95 60.23 8,100 0 2,600 -0.2
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
14.10 15 14.10 200 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
14.9
14.9
15 15.26 14.61 8,383,800 1,637,500 1,493,100 2.4
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
11 11.30 10.70 299,800 0 10,800 -0.1
DXS
8.9
8.9
9.07 9.10 8.70 2,918,500 245,100 234,800 0.1
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
5
5
5.10 5.10 5 30,500 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.1
38.1
38.20 38.50 38 8,700 0 0 0
EFI
2
2
2.10 2.10 2 300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.0
21.0
21.50 21.50 20.50 7,289,700 1,516,600 1,221,000 5.9
EIC
25.0
25.0
25.05 25.05 25.05 0 0 0 0
EID
21.7
21.7
21.72 21.72 21.72 0 0 0 0
EIN
2.7
2.7
2.60 2.80 2.60 17,000 0 0 0
ELC
23.9
23.9
24.12 24.12 23.14 896,600 3,300 194,200 -4.6
EME
24.3
24.3
24.30 24.30 24.30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
19.03 19.03 18.94 900 0 0 0
EVE
9.0
9.0
9.57 9.57 9.02 12,100 1,000 800 0.0
EVF
10.8
10.8
11.05 11.10 10.70 3,594,600 48,600 449,900 -4.4
EVG
7.8
7.8
7.83 7.90 7.71 417,500 1,300 63,500 -0.5
EVS
5.9
5.9
5.90 6 5.80 115,900 0 10,000 -0.1
F88
1,225.3
1,225.3
1,221.10 1,228 1,220 2,300 100 0 0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.38 3.48 3.29 42,200 0 0 0
FCN
14.3
14.3
14.70 14.80 14.20 773,800 18,200 36,200 -0.3
FCS
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
FDC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
16.8
16.8
17.15 17.54 16.66 12,200 0 0 0
FID
1.8
1.8
1.80 1.90 1.70 261,700 0 0 0
FIR
7.2
7.2
7.19 7.40 7.11 221,600 0 14,900 -0.1
FIT
4.7
4.7
4.69 4.74 4.65 480,100 0 0 0
FMC
33.9
33.9
33.38 34.28 33.38 46,500 0 7,800 -0.3
FOC
54.5
54.5
55.06 55.06 54.54 12,500 0 1,000 -0.1
FOX
63
63
63.90 64.80 61 82,400 0 0 0
FPT
85.2
85.2
85.82 85.82 83.58 7,029,300 1,427,900 2,551,100 -105.9
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.25 6.25 6.25 0 0 0 0
FRT
145.8
145.8
141.81 149.24 140.48 615,800 181,400 135,500 6.9
FSO
6.6
6.6
6.97 6.97 6.58 200 0 0 0
FT1
37.4
37.4
37.52 37.52 36.34 5,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.4
28.4
29.39 29.61 28.09 1,743,900 18,800 2,800 0.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.2
10.2
10.40 10.70 10.10 614,900 0 0 0
GAS
75.2
75.2
71.04 75.22 70.75 5,364,200 954,700 227,500 56.2
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
33.2
33.2
32.90 34.60 32.90 36,500 0 0 0
GDA
14.8
14.8
14.94 14.94 14.76 62,400 100 0 0.0
GDT
18.3
18.3
18.34 18.34 18.08 27,400 3,300 0 0.1
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEE
126.4
126.4
135.72 135.84 126.12 832,500 47,200 16,800 6.8
GEG
14.1
14.1
14.67 14.67 14.14 602,100 26,100 2,900 0.3
GEL
32.2
32.2
32.40 32.50 31.75 3,008,700 800 15,500 -0.5
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.8
32.8
35 35 32.44 12,340,400 723,900 1,920,000 -50.2
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.1
29.1
29.50 30 29.10 22,800 0 2,900 -0.1
GIC
10.8
10.8
10.81 10.81 10.81 1,100 200 500 0.0
GIL
13.6
13.6
13.60 13.65 13.45 154,100 200 2,600 0.0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.4
15.4
15.45 15.45 15.45 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
39.3
39.3
39.52 39.65 39.06 636,500 274,500 19,100 15.5
GMH
7.3
7.3
7.32 7.32 7.32 100 0 0 0
GMX
13.4
13.4
13.38 13.38 13.38 0 0 0 0
GND
21.9
21.9
21.87 21.87 21.87 100 0 0 0
GPC
2.3
2.3
2.30 2.40 2.20 49,900 0 0 0
GSM
27.4
27.4
27.76 27.76 27.40 1,300 0 0 0
GSP
9.5
9.5
9.45 9.64 9.45 34,100 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
86.3
86.3
86.20 87.10 86.20 6,400 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.8
25.8
26.20 26.45 25.50 1,408,600 178,800 144,200 0.9
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAC
9.7
9.7
9.20 9.70 9.20 2,200 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
16.9
16.9
17.55 17.75 16.65 14,563,700 238,000 41,400 3.3
HAH
55.5
55.5
56.58 56.58 54.37 1,410,700 75,100 260,200 -10.7
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.4
7.4
7.31 7.40 7.30 5,600 0 1,000 0.0
HAR
3.9
3.9
3.92 3.99 3.91 202,000 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.2
3.2
3.30 3.30 3.20 1,400 0 0 0
HAX
10.4
10.4
10.45 10.50 10.30 349,000 100 69,500 -0.7
HBC
6.3
6.3
6.20 6.40 6.10 786,000 0 1,400 0.0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
25.1
25.1
25.04 25.13 25.04 300 0 0 0
HCC
24.7
24.7
24.75 24.75 24.66 3,700 0 0 0
HCD
6.1
6.1
6 6.06 5.84 3,600 600 300 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.4
18.4
19.04 19.12 18.06 9,130,100 181,400 7,400 3.8
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HD6
10.0
10.0
10.14 10.22 9.69 52,300 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 100 0 0 0
HDA
5.5
5.5
5.64 5.64 5.36 3,500 0 0 0
HDB
23.2
23.2
23.60 23.60 22.40 24,967,900 2,140,000 5,476,400 -95.3
HDC
19.3
19.3
19.87 20.04 19.04 2,837,800 309,000 502,500 -4.4
HDG
23.3
23.3
24.42 24.59 23.21 3,298,600 343,000 1,026,100 -18.5
HDM
34.7
34.7
34.67 34.67 34.67 0 0 0 0
HDP
24.0
24.0
23.96 23.96 23.96 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 100 0 0 0
HEJ
13.5
13.5
15 15 11.20 2,900 0 0 0
HEP
13.7
13.7
13.49 13.68 13.49 5,600 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
213.1
213.1
217.75 217.75 213.14 1,600 100 0 0.0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHG
1.3
1.3
1.30 1.30 1.20 29,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.5
10.5
10.33 10.52 10.33 307,900 45,900 0 0.5
HHS
11.8
11.8
12.50 12.70 11.80 2,850,800 255,500 176,700 0.9
HHV
11.9
11.9
12.52 12.62 11.90 5,907,600 111,600 46,100 0.8
HID
5.9
5.9
6.40 6.47 5.85 1,126,000 16,000 327,800 -1.9
HII
5.5
5.5
5.85 5.88 5.54 323,600 13,200 40,200 -0.2
HIO
7.7
7.7
8.30 8.30 7.70 600 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.2
26.2
27.71 27.71 26.15 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 100 0 0 0
HLC
13.2
13.2
13.02 13.20 12.65 21,000 0 2,200 0.0
HLD
23.9
23.9
22.93 23.99 22.35 395,300 3,800 71,400 -1.6
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.92 10.92 10.74 3,700 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
15.2
15.2
14.14 15.18 14.14 300 0 0 0
HMR
11.6
11.6
11.30 11.60 11.30 3,100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 1,200 0 0 0
HNA
21.5
21.5
21.95 22 21.50 12,200 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 500 0 0 0
HND
10.3
10.3
10.25 10.45 10.16 21,400 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.4
6.4
6 6.60 5.90 10,636,200 100 3,000 0.0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 8 429,400 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5 5 4.90 31,100 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
37
37
37.05 37.15 36.80 65,000 0 10,800 -0.4
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.4
16.4
16.50 16.50 16.40 1,500 0 0 0
HPG
23.2
23.2
23.57 23.70 22.94 46,487,900 1,451,800 4,242,400 -72.9
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
23.4
23.4
23.40 23.40 23.40 300 0 0 0
HPO
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPP
70.8
70.8
70.80 70.80 70.80 0 0 0 0
HPT
24.3
24.3
23.38 24.26 23.38 10,500 0 0 0
HPW
19.9
19.9
19.87 19.87 19.87 0 0 0 0
HPX
4.8
4.8
4.80 4.92 4.79 1,010,800 205,600 105,600 0.5
HQC
3.0
3.0
3.02 3.04 2.96 4,251,300 10,000 20,000 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.1
30.1
27.55 30.05 27.55 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
12.12 12.19 11.85 2,425,200 7,500 163,000 -2.4
HSL
7.0
7.0
7 7.09 6.90 130,900 600 2,500 0.0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 500 0 0 0
HSV
4.4
4.4
4.40 4.60 4.40 489,600 0 0 0
HT1
15.1
15.1
15.57 15.57 15.09 270,300 200 92,400 -1.4
HTC
32.8
32.8
32.76 32.76 32.76 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 700 0 0 0
HTG
35.6
35.6
35.39 35.76 34.57 30,400 0 0 0
HTI
21.4
21.4
21.43 21.43 21.20 28,400 0 2,400 -0.1
HTL
21.0
21.0
21.25 21.25 20.97 2,500 0 0 0
HTM
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HTN
5.7
5.7
5.81 5.87 5.70 173,200 0 5,600 0.0
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.9
10.9
10.92 10.92 10.92 100 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HU4
10.1
10.1
10.66 10.66 10.13 2,100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
HUB
13.5
13.5
13.28 13.45 13.28 200 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
15.5
15.5
15.70 16 15.40 1,038,600 13,800 39,600 -0.4
HVA
19.5
19.5
19.30 19.60 18.30 37,800 0 0 0
HVH
12
12
12.14 12.18 11.82 226,900 0 6,100 -0.1
HVN
24.9
24.9
25 25.90 24.90 1,729,800 254,700 234,000 0.6
HVT
27.4
27.4
27.40 27.59 27.30 13,300 0 2,000 -0.1
HVX
2.7
2.7
2.70 2.70 2.60 9,100 0 0 0
HWS
13.9
13.9
13.89 13.89 13.89 0 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
56.9
56.9
56.90 56.90 56.90 100 0 0 0
ICF
3
3
2.90 3.10 2.70 14,000 0 0 0
ICG
16.4
16.4
15.42 16.81 15.42 51,400 1,800 0 0.0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
33.5
33.5
34.45 34.63 33.54 1,300 0 0 0
ICT
17.0
17.0
16.97 17.01 16.97 103,500 0 0 0
IDC
31.4
31.4
31.85 32.20 31.24 831,000 115,800 150,500 -1.2
IDI
6.8
6.8
6.79 6.86 6.75 170,500 0 0 0
IDJ
4.9
4.9
5 5.10 4.90 533,300 0 20,000 -0.1
IDP
211.6
211.6
211.60 211.60 211.60 0 0 0 0
IDV
23.2
23.2
23.30 23.39 23.22 7,800 300 0 0.0
IFS
18.9
18.9
19.15 19.15 18.87 1,100 0 0 0
IJC
10.1
10.1
10.14 10.19 10.05 2,478,000 1,000 64,800 -0.7
ILA
6.5
6.5
6.10 6.50 6.10 2,500 0 0 0
ILB
20.9
20.9
21.12 21.40 20.93 18,000 200 0 0.0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
25.3
25.3
25.30 25.30 23.70 68,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.3
51.3
51.74 51.74 50.85 69,500 6,500 8,000 -0.1
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
13.6
13.6
13.65 13.65 13.65 100 0 100 0.0
INN
39.6
39.6
38.17 39.79 38.17 3,000 0 0 0
IPA
15.5
15.5
16.26 16.26 15.30 112,700 7,800 3,700 0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.7
22.7
22.76 22.76 22.58 1,700 0 0 0
IST
37.5
37.5
37.53 37.53 37.53 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.5
12.5
12.36 12.54 12.23 81,300 0 0 0
ITD
12.8
12.8
12.60 13.00 12.60 63,700 2,100 2,400 0.0
ITQ
2.8
2.8
2.70 2.80 2.70 8,600 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
IVS
9.0
9.0
9.64 9.64 8.95 138,400 3,400 112,000 -1.0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
6.09 6.16 5.83 184,200 3,600 16,000 -0.1
KBC
34.7
34.7
36 36 34.40 2,426,000 288,300 389,600 -3.7
KCB
10.4
10.4
9.70 10.91 9.70 101,600 0 0 0
KDC
50.8
50.8
50.78 50.78 50.20 242,900 0 500 0.0
KDH
29
29
28.64 29.55 28.05 6,288,800 2,038,800 1,535,000 15.8
KDM
23.5
23.5
24.50 24.90 23.50 44,300 0 0 0
KGM
5.2
5.2
5.19 5.29 5.19 13,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.9
6.9
6.89 6.90 6.78 8,599,700 51,200 20,000 0.2
KHP
11.4
11.4
11.35 11.49 11.35 15,700 0 0 0
KHS
14.8
14.8
14.44 14.84 14.44 8,600 0 0 0
KHW
22.0
22.0
21.99 21.99 21.91 4,300 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
13.1
13.1
12.97 13.44 12.82 1,160,400 0 300 0.0
KMR
2.9
2.9
2.96 2.97 2.91 4,300 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.6
38.6
38.55 38.70 38.55 387,900 0 2,000 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.25 17.35 16.70 1,462,000 2,900 51,100 -0.8
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
67
67
70 70 64 29,200 0 0 0
KSQ
2
2
2.10 2.10 2 37,300 0 0 0
KST
12.2
12.2
12.18 12.18 12.18 0 0 0 0
KSV
108.6
108.6
98.80 108.60 98.80 48,900 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
23.8
23.8
23.25 23.83 23.25 13,900 0 0 0
KTS
35.7
35.7
35.70 35.70 35.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.50 1.40 119,000 7,000 0 0.0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
3.7
3.7
3.68 3.95 3.68 3,200 0 0 0
L14
28.6
28.6
28.80 28.80 28.30 101,800 0 3,200 -0.1
L18
21.8
21.8
21.60 22 21.60 45,200 0 0 0
L35
4.4
4.4
4.50 4.50 4.40 200 0 0 0
L40
40.5
40.5
39.55 43.50 38.27 55,500 0 500 0.0
L43
3.2
3.2
3.20 3.20 3.20 100 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
16.7
16.7
16.86 17.37 16.63 12,100 0 0 0
LAI
12.5
12.5
12.50 12.58 12.50 22,800 0 0 0
LAS
14.2
14.2
14.41 14.60 14.23 110,300 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 0 0 0 0
LBM
34.6
34.6
35.80 35.89 34.36 29,500 800 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.52 9.57 9.29 1,412,000 1,000 215,200 -2.2
LCM
1
1
1 1 1 0 0 0 0
LDG
4.3
4.3
4.32 4.35 4.22 725,300 2,300 0 0.0
LDP
11.1
11.1
11 11.10 10.70 39,400 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
55.5
55.5
53 55.50 53 600 0 0 0
LGL
6.2
6.2
6.14 6.24 6.14 464,300 19,500 0 0.1
LHC
57.8
57.8
56.95 58.45 55.95 15,000 0 0 0
LHG
26.6
26.6
26.87 26.87 26.59 22,400 0 0 0
LIC
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LIG
4
4
4.10 4.20 4 324,100 0 0 0
LIX
32.0
32.0
32.53 32.53 31.92 31,500 0 0 0
LKW
31.6
31.6
31.16 31.62 31.16 400 0 200 0.0
LLM
15.9
15.9
15.90 15.90 15.90 6,000 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM7
3
3
3 3 3 0 0 0 0
LM8
14.9
14.9
14.86 14.86 14.86 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 2,600 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
38.3
38.3
39.69 39.97 37.70 4,157,300 390,500 1,212,900 -33.8
LPT
5.0
5.0
5.04 5.04 5.04 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
32.30 32.30 31 40,800 0 0 0
LSS
8.5
8.5
8.61 8.61 8.53 60,600 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.7
20.7
20.55 20.73 20.55 3,700 0 0 0
MA1
31.1
31.1
31.05 31.05 31.05 0 0 0 0
MAC
11.5
11.5
11.55 11.55 11.09 4,600 100 0 0.0
MAS
38
38
38 38 38 500 0 0 0
MBB
20.3
20.3
20.30 20.62 19.22 36,858,500 3,154,400 2,725,300 10.3
MBG
3.1
3.1
3.10 3.20 3 170,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.1
19.1
19.74 19.81 18.60 4,694,400 77,600 1,005,000 -23.9
MBT
9.1
9.1
9.10 9.10 9 5,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.88 6.88 6.79 7,400 0 0 0
MCG
2.3
2.3
2.30 2.30 2.30 31,400 0 0 0
MCH
177.4
177.4
179.54 179.54 173.04 458,700 18,100 317,500 -65.3
MCM
25.5
25.5
25.43 25.58 25.14 29,600 0 0 0
MCO
6.7
6.7
6.50 6.70 6.50 4,100 0 0 0
MCP
28.4
28.4
28.30 28.35 28 11,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.33 0 0 0 0
MDF
5.5
5.5
5.90 5.90 5.50 5,100 0 0 0
MDG
26.5
26.5
26.54 26.54 26.54 5,000 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
25
25
23.50 25 23.50 16,800 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.5
35.5
35.80 35.80 35.20 8,100 0 0 0
MGC
11.6
11.6
11.19 12.45 11.19 33,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30
30
30.50 30.50 30 600 0 0 0
MHC
11.3
11.3
11.43 11.43 10.86 41,400 0 800 0.0
MIC
12.6
12.6
11.60 12.60 11.60 300 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.4
16.4
16.77 16.95 16.39 203,100 3,300 59,800 -1.0
MKP
27.0
27.0
26.98 26.98 26.98 500 0 0 0
MKV
15.3
15.3
15.40 15.80 15 13,200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20.20 20.30 20.20 1,600 0 0 0
MML
35.2
35.2
36 36 35 65,300 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
17
17
16.80 17.20 16.50 103,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.4
17.4
17.40 17.40 17.40 1,900 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.33 10.38 10.21 5,454,400 25,800 38,900 -0.2
MSH
31.1
31.1
31.55 31.70 31.02 232,600 31,000 7,600 0.8
MSN
76.8
76.8
76.90 77 75 4,140,400 720,600 434,600 21.7
MSR
24.3
24.3
24.09 24.78 23.80 1,222,100 0 0 0
MST
6.3
6.3
6.60 6.60 6.20 3,881,700 245,900 83,700 1.0
MTA
13.3
13.3
12.97 13.26 12.57 9,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
22.4
22.4
22.38 22.38 22.38 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 0 0 0 0
MTV
16
16
16 16 16 2,000 0 0 0
MVB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
MVC
15.9
15.9
16.56 16.56 15.61 66,400 0 0 0
MVN
45.7
45.7
45.80 45.80 45.70 200 0 0 0
MWG
84.9
84.9
85.41 85.70 83.37 5,947,300 589,600 1,176,600 -51.2
MZG
10.6
10.6
10.64 10.82 10.36 385,400 100 1,800 0.0
NAB
14.2
14.2
14.30 14.35 14.15 1,326,900 100,100 85,300 0.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.2
38.2
37.85 38.30 37.45 533,300 9,300 96,800 -3.3
NAG
7.8
7.8
7.75 7.84 7.66 72,300 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
33
33
34.50 34.50 33 200 0 0 0
NAU
22.8
22.8
22.80 22.80 22.80 0 0 0 0
NAV
15.7
15.7
15.65 15.65 15.65 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.8
18.8
19.05 19.10 18.80 46,300 900 0 0.0
NBC
8.1
8.1
8.70 8.70 8.05 41,300 0 0 0
NBE
10.4
10.4
10.39 10.39 10.39 900 0 0 0
NBP
7.9
7.9
7.50 7.90 7.50 12,200 200 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 300 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 800 0 0 0
NCG
11.1
11.1
11.80 11.80 10.90 34,600 0 0 0
NCS
35.6
35.6
36.58 36.58 35.57 600 0 0 0
NCT
82.7
82.7
82.15 83.16 82.15 26,700 4,600 10,500 -0.5
ND2
32.2
32.2
32.24 32.24 32.15 19,800 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 0 0 0 0
NDN
10.3
10.3
10.25 10.34 10.06 168,300 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.5
5.5
5.60 5.60 5.50 12,800 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 28,000 0 0 0
NET
61.1
61.1
63.11 63.11 60.85 3,900 0 0 0
NFC
56.3
56.3
48.36 56.33 48.36 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14
14
14.05 14.36 14 253,700 100 2,100 0.0
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHH
11.6
11.6
11.55 11.65 11.50 39,000 0 0 0
NHT
9.0
9.0
8.97 8.97 8.97 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
NKG
13.2
13.2
13.50 13.64 13.09 3,653,300 116,000 2,400 1.6
NLG
30.5
30.5
30.12 30.56 29.68 2,143,900 333,900 693,500 -11.0
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
64.4
64.4
61.68 64.41 61.09 104,100 0 0 0
NNT
62.6
62.6
58.25 62.65 57.58 1,600 0 0 0
NO1
6.3
6.3
6.35 6.35 6.24 33,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 236,700 0 27,500 -0.2
NSC
72.8
72.8
73.05 73.05 72.77 2,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.50 4.90 4.50 298,600 7,000 6,000 0.0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.5
10.5
10.48 10.48 10.39 10,300 100 8,300 -0.1
NT2
24.4
24.4
24.35 24.90 24.15 1,381,900 0 0 0
NTC
155.5
155.5
156.30 156.30 155 16,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.5
53.5
53.51 53.51 53.51 100 0 0 0
NTL
19.3
19.3
18.35 19.60 18.30 4,774,300 0 0 0
NTP
50.7
50.7
51.62 52.26 50.59 139,400 100 0 0.0
NTT
8.5
8.5
8.50 8.50 8.50 300 0 0 0
NTW
18.6
18.6
18.57 18.57 18.57 0 0 0 0
NUE
9.6
9.6
9.68 9.68 9.58 500 0 0 0
NVB
13.4
13.4
13.80 13.80 13.40 120,600 0 5,400 -0.1
NVL
12.3
12.3
12.56 12.70 12.19 8,515,100 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 100 0 0 0
OCB
10.2
10.2
10.43 10.43 10.17 2,524,800 0 0 0
OCH
6.1
6.1
6 6.10 5.90 28,100 0 0 0
ODE
46.2
46.2
46.30 46.30 46.10 20,000 0 0 0
OGC
3.8
3.8
3.72 3.84 3.70 418,700 0 0 0
OIL
11.0
11.0
10.61 11.19 10.61 4,018,200 0 0 0
ONE
7.3
7.3
7.10 7.40 6.60 55,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
19.81 19.81 18.57 400 0 0 0
ORS
13
13
13.35 13.35 12.90 1,160,700 0 0 0
PAC
19.9
19.9
20.45 20.45 19.86 202,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.4
22.4
22.75 22.92 22.17 617,000 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.8
2.8
2.90 2.90 2.70 104,200 0 0 0
PAT
75.2
75.2
77.36 77.64 75.06 73,600 0 0 0
PBC
6.4
6.4
6.20 6.40 6.20 915,300 0 0 0
PBP
11.8
11.8
11.61 11.80 11.61 900 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 100 0 0 0
PC1
22.9
22.9
22.65 23.40 22.40 4,079,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.12 900 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.4
17.4
17.29 17.48 17.29 68,500 0 0 0
PCM
17.5
17.5
17.50 17.50 17.50 500 0 0 0
PCT
8.5
8.5
8.30 8.50 8.30 4,200 0 0 0
PDB
23.9
23.9
23.20 24.00 20.98 60,900 700 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
108.5
108.5
111.32 111.32 106.52 4,700 0 0 0
PDR
18.7
18.7
18.85 19.25 18.50 8,993,700 0 0 0
PDV
9.7
9.7
9.85 9.85 9.59 5,900 0 0 0
PEG
4
4
4.30 4.30 4 700 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
32.4
32.4
32.65 33.73 31.90 2,107,000 0 0 0
PFL
2.7
2.7
2.90 2.90 2.70 162,000 0 0 0
PGB
11.5
11.5
11.72 11.72 11.26 4,400 0 0 0
PGC
12.3
12.3
12.28 12.33 12.28 10,900 0 0 0
PGD
22.9
22.9
22.94 22.94 22.85 3,700 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 300 0 0 0
PGN
6.2
6.2
6.40 6.40 6.20 19,000 0 0 0
PGS
49.6
49.6
50.87 52.60 45.87 500 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
17.2
17.2
17.00 17.23 16.96 2,500 0 0 0
PHC
4.3
4.3
4.38 4.38 4.34 36,500 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
60.0
60.0
60.04 60.04 60.04 100 0 0 0
PHP
30.1
30.1
30.49 30.79 30.10 44,600 0 0 0
PHR
30.8
30.8
31.69 31.91 30.39 664,000 0 0 0
PHS
9.9
9.9
9.92 9.92 9.92 400 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.2
15.2
15.33 15.33 15.24 1,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
6.5
6.5
6.51 6.51 6.51 100 0 0 0
PIV
6.3
6.3
6.10 6.30 6.10 122,900 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.9
8.9
8.94 8.94 8.94 23,000 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
24.2
24.2
24.20 25 24.10 83,600 0 1,800 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
6.1
6.1
6.05 6.28 6.01 178,000 0 0 0
PLX
35.0
35.0
34.66 35.72 34.13 6,072,100 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 1,800 0 0 0
PMC
165.6
165.6
176.48 176.48 165.57 500 0 0 0
PMG
7.4
7.4
6.58 7.35 6.58 24,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
PMS
31.4
31.4
31.38 31.38 31.38 200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
18.3
18.3
18.26 18.26 18.26 200 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
65.0
65.0
64.51 65.04 63.71 549,100 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
POS
15.3
15.3
15.50 15.60 15.30 9,500 0 0 0
POT
21.0
21.0
20.97 20.97 20.97 0 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 0 0 0 0
POW
12.7
12.7
12.75 12.90 12.50 8,719,400 0 0 0
PPC
9.8
9.8
9.85 9.86 9.80 117,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.35 25.35 25.26 4,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 200 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 323,300 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.30 12.30 12.10 7,200 0 0 0
PRE
21.0
21.0
21.06 21.06 20.96 3,500 100 0 0.0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
10.8
10.8
10.60 10.80 10.60 500 0 0 0
PSB
4.8
4.8
4.80 5.60 4.80 54,100 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
12.1
12.1
12.08 12.38 11.77 134,400 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 1,300 100 0 0.0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 191,600 0 0 0
PSL
11.6
11.6
11.60 13 11.60 2,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.1
7.1
7.13 7.13 7.04 21,600 600 0 0.0
PTB
36.1
36.1
37.22 37.37 36.11 291,700 0 0 0
PTC
6.7
6.7
6.35 7.09 6.35 4,200 0 0 0
PTD
7.4
7.4
8.50 8.50 7.40 200 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
31
31
31 31 31 1,100 0 0 0
PTL
2.8
2.8
2.82 2.85 2.78 44,300 0 0 0
PTM
4.9
4.9
4.92 4.92 4.92 200 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.7
9.7
9.62 9.71 9.62 800 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 300 0 0 0
PTV
3.6
3.6
3.10 3.80 3.10 21,200 0 0 0
PTX
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 78,600 0 0 0
PVB
36.8
36.8
35.90 37.80 34.80 730,600 8,600 0 0.3
PVC
11.6
11.6
11.40 12 11.30 3,361,700 0 0 0
PVD
17.4
17.4
17.38 17.86 16.90 12,825,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6.10 6.50 6.10 240,300 0 15,000 -0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
83.7
83.7
84.91 87.02 83.67 63,600 20,100 11,900 0.8
PVL
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PVM
18.5
18.5
17.50 18.50 17.50 200 0 0 0
PVO
6.1
6.1
5.82 6.21 5.82 31,200 0 0 0
PVP
13.2
13.2
13.28 13.52 13.14 513,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
29.6
29.6
29.08 30.42 28.67 12,212,500 1,529,700 962,600 20.3
PVT
17.1
17.1
16.91 17.36 16.73 3,823,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.4
7.4
7.30 7.60 7.30 20,300 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.3
15.3
15.50 15.70 15 146,200 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
28.5
28.5
28.45 30.67 28.45 1,100 0 0 0
QCG
14.4
14.4
15 15.20 14.05 1,466,200 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
27.9
27.9
28.10 28.10 27.91 500 0 0 0
QNS
43.0
43.0
43.23 43.23 42.96 161,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
13.9
13.9
13.87 13.87 13.87 0 0 0 0
QPH
34.8
34.8
34.30 34.80 34.30 500 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
25.6
25.6
25.61 25.61 25.61 0 0 0 0
QTP
11.5
11.5
11.58 11.58 11.49 410,000 0 0 0
RAL
87.5
87.5
87.59 87.59 87.12 3,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
RCL
12.2
12.2
11.27 12.16 11.27 7,500 0 0 0
REE
52.0
52.0
52.46 53.06 52.03 744,300 0 0 0
RGG
30.8
30.8
30.80 30.80 30.80 200 0 0 0
RIC
12.5
12.5
12.50 12.70 11.90 24,800 0 0 0
RTB
26.6
26.6
25.98 26.63 25.98 1,400 0 0 0
RYG
9.6
9.6
9.44 9.58 9.26 234,800 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9 9.10 9 29,800 0 0 0
SAB
43.2
43.2
44.11 44.15 43.12 1,623,700 0 0 0
SAC
10.3
10.3
11.28 11.28 10.27 1,400 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.3
7.3
7.55 7.55 7.27 431,300 0 0 0
SAS
27.0
27.0
28.03 28.12 27.04 31,300 0 0 0
SAV
12.8
12.8
12.90 12.90 12.38 13,200 0 0 0
SB1
5.4
5.4
5.37 5.37 5.37 0 0 0 0
SBA
27.0
27.0
27.03 27.03 26.70 2,900 0 0 0
SBB
16.7
16.7
16.53 17.32 16.53 1,000 0 0 0
SBD
7.0
7.0
7.50 7.50 7.03 3,400 0 0 0
SBG
12.5
12.5
12.50 12.50 12.38 189,600 0 0 0
SBH
39.7
39.7
40.90 40.90 39.70 500 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.3
8.3
8.33 8.33 8.33 0 0 0 0
SBS
6.1
6.1
6.10 6.20 6 1,178,500 0 0 0
SBT
23.5
23.5
23.68 23.68 23.30 593,900 0 0 0
SBV
7.8
7.8
7.78 7.78 7.78 3,600 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 3,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SCG
63.9
63.9
64.30 64.30 63.90 24,400 0 0 0
SCI
9.4
9.4
9.20 9.40 9.20 13,800 0 600 0.0
SCJ
3.4
3.4
3.40 3.50 3.40 37,800 0 0 0
SCL
15.8
15.8
15.81 15.98 15.38 48,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.51 7.61 7.33 2,635,100 0 0 0
SCS
48.7
48.7
48.95 49.04 48.66 150,500 0 0 0
SD2
3.7
3.7
3.60 3.70 3.60 31,300 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 4,800 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
7.4
7.4
7.19 7.52 7.19 63,000 0 62,200 -0.5
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.7
10.7
10.75 10.75 10.66 6,500 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
13.1
13.1
13.39 13.39 13.12 200 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
17.1
17.1
17.10 17.10 17.10 100 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
38.8
38.8
39.02 39.42 38.52 2,000 0 0 0
SEB
44.0
44.0
44.03 44.03 44.03 0 0 0 0
SED
18.3
18.3
18.09 18.28 18.00 11,000 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
17.2
17.2
17.10 17.15 17.10 2,000 0 0 0
SFG
9.9
9.9
9.92 9.92 9.92 0 0 0 0
SFI
24.1
24.1
22.92 24.07 22.92 1,300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.30 12.30 12.20 3,900 0 0 0
SGC
75.5
75.5
75.50 75.50 75.50 400 100 0 0.0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
10.4
10.4
11.29 11.29 10.43 1,200 0 0 0
SGN
58.9
58.9
59.30 59.30 58.10 2,600 0 0 0
SGP
25.5
25.5
25.70 26.20 25.40 47,900 0 0 0
SGR
15.1
15.1
15.50 15.67 14.96 186,900 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16.2
16.2
15.85 16.50 15.85 14,200 0 0 0
SHA
4.0
4.0
3.96 3.96 3.80 19,100 0 0 0
SHB
15.9
15.9
16.07 16.16 15.67 64,342,300 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.6
6.6
7 7 6.60 5,400 0 0 0
SHI
14
14
14.15 14.25 14 696,300 0 0 0
SHN
4.8
4.8
4.80 4.80 4.80 7,500 0 2,200 0.0
SHP
31.6
31.6
31.35 31.62 31.35 5,100 0 0 0
SHS
18.6
18.6
19.88 19.88 18.25 23,244,600 890,200 226,500 12.5
SID
15.4
15.4
15.50 15.50 15.40 13,800 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIP
52
52
53.50 53.50 51.90 159,700 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 83,000 0 0 0
SJE
18
18
18.40 18.40 18 80,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19
19
19 19 19 200 0 0 0
SJM
7.1
7.1
8.10 8.10 7.10 13,100 0 0 0
SJS
60
60
61 61 60 25,900 0 0 0
SKG
9.4
9.4
9.45 9.50 9.40 63,200 0 0 0
SKH
23.1
23.1
23.43 23.43 22.77 400 0 0 0
SKN
7.5
7.5
7.48 7.48 7.48 0 0 0 0
SKV
24.6
24.6
24.61 24.61 24.61 0 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
161.9
161.9
164 164 161.80 3,400 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
38.8
38.8
39.07 39.07 38.83 10,200 0 0 0
SMC
14
14
13.15 14.05 13.15 785,400 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 0 0 0 0
SMT
11.6
11.6
11.20 11.60 11.10 1,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.3
29.3
29.26 29.26 29.16 500 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 70,000 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.60 9.80 9.50 5,000 0 0 0
SPV
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
2 2 1.90 800 0 0 0
SRC
39.5
39.5
39.49 39.49 39.49 0 0 0 0
SRF
7.7
7.7
7.74 7.83 7.31 5,000 0 0 0
SSB
14.3
14.3
14.44 14.44 14.15 2,068,200 0 0 0
SSC
30.2
30.2
30.16 30.16 30.16 100 0 0 0
SSG
8
8
8.10 8.10 8 2,700 0 0 0
SSH
77.0
77.0
76.99 76.99 76.99 0 0 0 0
SSI
23.3
23.3
24.30 24.30 23.02 31,181,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.7
4.7
4.82 4.83 4.70 47,600 0 0 0
STB
57.9
57.9
58.20 58.30 56 18,337,600 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
STD
7.4
7.4
6.10 7.50 6.10 5,600 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
21.7
21.7
21.30 21.90 21.30 107,800 0 0 0
STK
14.0
14.0
14.14 14.14 13.91 3,400 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.4
21.4
21.83 21.88 21.39 4,100 0 0 0
SVD
4.5
4.5
4.45 4.49 4.17 3,300 0 0 0
SVG
7
7
7 7 7 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 35,700 0 0 0
SVT
9.8
9.8
9.81 9.81 9.81 100 0 0 0
SWC
32.7
32.7
33 33.50 32.10 24,100 0 0 0
SZB
33.4
33.4
33.55 33.55 33.37 2,900 0 0 0
SZC
27.6
27.6
27.84 27.84 27.51 444,600 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 1,000 0 0 0
SZG
29.9
29.9
29.89 29.89 29.89 300 0 0 0
SZL
26.8
26.8
26.27 26.83 26.27 2,500 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.9
10.9
10.87 10.87 10.70 11,700 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
44.9
44.9
46.47 46.47 44.67 388,900 0 0 0
TAR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 500 0 0 0
TBD
110.7
110.7
110.69 110.69 110.69 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.2
34.2
33.94 34.23 33.10 8,187,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.3
16.3
16.50 16.55 15.91 7,408,600 0 0 0
TCI
9.4
9.4
9.79 9.79 9.40 43,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.6
31.6
31.57 31.80 31.57 9,100 0 0 0
TCM
24.3
24.3
24.31 24.36 23.99 1,194,500 0 0 0
TCO
8.9
8.9
9 9 8.66 164,400 0 0 0
TCR
2.8
2.8
2.83 2.83 2.83 0 0 0 0
TCT
19.4
19.4
19.40 19.40 19.40 1,900 0 0 0
TCW
29.4
29.4
29.34 29.52 29.34 800 0 0 0
TCX
45.8
45.8
46.40 46.85 45.80 769,000 0 0 0
TD6
7.1
7.1
7.10 7.10 7 4,100 0 0 0
TDB
38.6
38.6
38.17 38.56 38.17 2,000 0 0 0
TDC
10.8
10.8
10.84 10.84 10.66 142,100 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3
3
3.04 3.04 3 17,100 0 0 0
TDH
4.3
4.3
4.08 4.34 4.08 190,500 0 0 0
TDM
55.1
55.1
54.25 55.10 54.25 9,100 0 0 0
TDP
25.3
25.3
26.36 26.36 25 47,800 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 1,800 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 12,600 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
66.7
66.7
66.74 66.74 66.74 0 0 0 0
TEG
6.5
6.5
6.89 6.89 6.51 25,800 0 0 0
TET
33.2
33.2
33.19 33.19 33.19 0 0 0 0
TFC
48.9
48.9
49.05 49.05 46.11 9,000 0 0 0
TGP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 500 0 0 0
THD
30.3
30.3
30.40 30.40 29.80 8,100 0 100 0.0
THG
39.3
39.3
39.55 39.59 38.62 19,200 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.1
10.1
10.10 10.10 10.10 500 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.29 7.29 7.20 7,100 0 1,100 0.0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.6
21.6
21.62 21.62 21.53 5,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.50 8.70 8.40 486,500 27,600 35,100 -0.1
TIN
52.5
52.5
53 54 51 9,300 0 0 0
TIP
16.5
16.5
16.53 16.58 16.44 30,400 0 0 0
TIS
5
5
5.10 5.10 4.90 900 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
8.6
8.6
8.38 8.58 8.38 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 200 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.28 8.20 54,600 0 0 0
TLG
48.1
48.1
46.67 49.01 46.67 394,300 0 0 0
TLH
4.8
4.8
4.73 4.77 4.60 82,500 0 0 0
TLP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TMB
52.1
52.1
50.34 52.14 50.34 4,500 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 0 0 0 0
TMP
57.3
57.3
57.31 57.40 57.31 1,000 0 0 0
TMS
36.9
36.9
35.99 36.89 35.99 1,100 0 0 0
TMT
13.3
13.3
13.65 13.65 13 1,000 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
12.28 12.28 12.11 2,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
30.2
30.2
30.19 30.19 30.19 0 0 0 0
TNG
16.0
16.0
16.37 16.37 16.01 344,300 7,000 141,600 -2.4
TNH
11.6
11.6
11.75 11.95 11.55 238,100 0 0 0
TNI
5.0
5.0
4.75 4.99 4.75 58,400 0 0 0
TNP
18.7
18.7
18.04 18.67 18.04 400 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.2
9.2
8.66 9.26 8.66 200,700 0 0 0
TNW
11.6
11.6
11.62 11.62 11.62 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142.0
142.0
143.14 143.53 141.87 22,500 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 200 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
13.9
13.9
14.40 14.44 13.89 9,746,200 0 0 0
TPC
13.3
13.3
13.25 13.25 13.25 570,000 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
36.5
36.5
35.64 36.52 35.64 21,200 0 0 0
TRC
18.4
18.4
18.43 18.55 18.26 48,600 0 0 0
TRS
25.0
25.0
26.03 26.36 22.52 10,100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14.2
14.2
14.20 14.90 14 31,700 0 0 0
TS3
5.9
5.9
6.10 6.40 5.80 20,100 0 0 0
TSA
15.4
15.4
15.45 15.50 15.30 186,600 0 0 0
TSB
25.3
25.3
25.80 28 25.30 13,500 2,100 0 0.1
TSC
3.1
3.1
3.04 3.09 3.03 200,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.6
5.6
5.70 5.70 5.61 1,100 0 0 0
TTA
10.7
10.7
10.60 10.70 10.45 140,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 2,200 0 0 0
TTD
38.8
38.8
38.81 38.81 38.81 7,200 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.15 3.15 3 1,442,400 0 0 0
TTG
10.4
10.4
10 10.40 10 1,500 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 48,400 0 0 0
TTL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTN
15.7
15.7
15.95 15.95 15.67 25,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35.1
35.1
35 35.10 35 1,500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
16.3
16.3
16.26 16.26 16.26 0 0 0 0
TV1
20.6
20.6
20.58 20.58 20.58 3,500 0 0 0
TV2
33.3
33.3
34.50 34.55 33.10 228,300 0 0 0
TV3
16.9
16.9
16.92 16.92 16.92 100 0 0 0
TV4
15
15
15 15 15 1,200 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
12.6
12.6
12.63 12.63 12.63 0 0 0 0
TVB
8.1
8.1
8.05 8.15 8.05 61,200 0 0 0
TVC
8.6
8.6
8.60 8.60 8.50 29,000 0 0 0
TVD
9.3
9.3
10.32 10.32 9.30 72,800 0 8,600 -0.1
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.1
7.1
7.16 7.16 6.96 226,800 0 0 0
TVS
13.7
13.7
13.83 14.02 13.55 242,200 0 0 0
TVT
15.5
15.5
15.81 15.81 15.48 2,100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.5
4.5
4.50 4.70 4.50 16,700 0 0 0
TYA
16.0
16.0
15.93 15.98 15.52 900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
4
4
4 4 3.80 80,200 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 400 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
57
57
57 57 57 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 200 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 900 0 0 0
UPS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
USC
11.0
11.0
10.97 10.97 10.97 2,900 0 0 0
USD
15.9
15.9
16.04 16.04 15.95 900 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
10.2
10.2
10.18 10.18 10.18 100 0 0 0
V21
6.5
6.5
6.50 6.70 6.50 2,800 0 0 0
VAB
10.4
10.4
10.40 10.50 10.30 585,700 0 0 0
VAF
17.6
17.6
18.67 18.67 17.58 5,400 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 1,100 0 0 0
VBB
9.5
9.5
9.45 9.55 9.27 55,000 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
14.5
14.5
14.50 14.50 14.50 500 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.1
6.1
6.20 6.30 6.10 168,900 0 0 0
VC3
25.3
25.3
25.12 25.40 24.37 991,800 7,900 56,800 -1.3
VC6
17.8
17.8
16.68 17.85 16.43 3,200 2,900 0 0.1
VC7
9.2
9.2
9.12 9.69 9.03 329,300 24,200 0 0.2
VC9
3.7
3.7
3.70 3.70 3.50 2,100 0 0 0
VCA
8.2
8.2
8.10 8.29 8.10 11,000 0 0 0
VCB
56.6
56.6
57.02 57.12 56.53 3,591,800 0 0 0
VCC
8.2
8.2
8.64 9.00 8.10 421,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
288
288
288 288.90 288 900 0 0 0
VCG
19.7
19.7
20.12 20.30 19.46 4,394,500 0 0 0
VCI
24.6
24.6
25.59 25.66 24.35 10,463,000 0 0 0
VCK
48.7
48.7
49.10 49.95 48.60 915,600 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
VCP
24.2
24.2
25 25 24.20 1,900 0 0 0
VCR
48.5
48.5
48.50 48.50 48.50 500 0 0 0
VCS
40.2
40.2
40.58 40.86 40.20 68,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
43.5
43.5
43.53 43.53 43.53 0 0 0 0
VDS
16.6
16.6
17.10 17.10 16.05 1,110,300 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4.10 4.10 3.90 16,100 0 0 0
VEA
33.8
33.8
34 34.20 33.70 151,800 0 0 0
VEC
51.5
51.5
51.50 52 50.50 17,200 0 0 0
VEF
130.2
130.2
131.60 131.60 130 14,800 0 0 0
VES
10.8
10.8
12.70 12.70 10.80 2,300 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.9
48.9
49.39 49.39 48.45 4,300 0 0 0
VFR
9.6
9.6
9.59 9.59 9.59 300 0 0 0
VFS
15.2
15.2
14.80 15.30 14.80 1,012,700 38,000 3,300 0.5
VGC
39.0
39.0
39.42 39.60 38.19 725,800 0 0 0
VGG
40.9
40.9
40.62 40.91 40.24 12,300 0 0 0
VGI
68.5
68.5
68.03 77.16 67.55 479,900 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.5
27.5
27.50 27.50 27 24,500 0 0 0
VGR
69.0
69.0
74.10 74.10 69.05 1,500 0 0 0
VGS
24.4
24.4
24.90 24.99 24.32 421,000 800 0 0.0
VGT
11.5
11.5
11.64 11.74 11.45 351,900 0 0 0
VGV
44.8
44.8
44.78 44.78 44.78 0 0 0 0
VHC
55.5
55.5
56.30 56.30 55.10 478,400 0 0 0
VHD
4.6
4.6
4.60 4.60 3.70 3,300 0 0 0
VHE
3.7
3.7
3.80 3.90 3.60 147,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 307,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 100 0 0 0
VHM
63.8
63.8
61.05 63.84 60.28 10,136,200 0 0 0
VIB
15.3
15.3
15.37 15.50 15.20 4,191,700 0 0 0
VIC
173.1
173.1
169.60 174.50 166.80 6,644,800 0 0 0
VID
4.8
4.8
4.95 4.95 4.83 7,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.22 15.32 15.22 8,500 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 117,900 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 100 0 0 0
VIN
15.8
15.8
16.25 16.25 15.80 600 0 0 0
VIP
11.1
11.1
11.18 11.23 11.09 45,800 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.7
22.7
22.69 22.97 22.69 37,700 100 0 0.0
VIW
14.6
14.6
14.80 14.80 14 5,500 0 0 0
VIX
16.9
16.9
18.22 18.22 16.85 81,265,400 0 0 0
VJC
159.6
159.6
159.23 161.15 156.69 1,788,000 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.6
46.6
46.26 46.65 45.78 40,000 0 0 0
VLC
13.9
13.9
13.90 13.90 13.80 48,000 0 0 0
VLG
8.1
8.1
8.12 8.12 8.12 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18
18
19.90 20.50 17.70 12,100 0 0 0
VLW
28.6
28.6
32.85 32.85 28.61 5,600 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.40 14,100 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMG
2.9
2.9
2.80 2.90 2.80 5,800 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
27.5
27.5
27.47 27.47 27.47 300 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNB
17.1
17.1
17 17.50 17 44,800 0 0 0
VNC
35.3
35.3
35.11 35.31 35.11 5,200 0 0 0
VND
18.2
18.2
18.90 19.00 17.79 21,102,600 0 0 0
VNE
5.5
5.5
5.51 5.54 5.45 52,800 0 0 0
VNF
13.1
13.1
13.90 13.90 12.55 14,200 0 0 0
VNG
7.5
7.5
7.97 7.97 7.54 36,900 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.50 7.50 7.20 1,400 0 0 0
VNL
20.0
20.0
20.00 20.00 20.00 1,900 0 0 0
VNM
58.4
58.4
59.35 59.55 58.10 2,814,700 0 0 0
VNP
20.9
20.9
20.59 21.45 20.39 110,900 0 0 0
VNR
18.4
18.4
18.47 18.47 18.38 12,700 0 0 0
VNS
9.3
9.3
9.06 9.25 9.01 30,100 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
365
365
365 365 365 500 0 0 0
VOS
11.6
11.6
11.56 11.98 11.56 983,400 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
26.7
26.7
27.44 27.58 26.38 16,194,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.4
23.4
23.36 23.40 23.36 2,900 0 0 0
VPG
5.0
5.0
5.02 5.05 4.96 221,400 0 0 0
VPH
3.9
3.9
4.00 4.00 3.74 24,100 0 0 0
VPI
52.3
52.3
52.64 53.27 52.18 1,757,600 0 0 0
VPL
100
100
96.30 100.70 96 1,927,300 0 0 0
VPR
8.8
8.8
8.66 8.75 8.62 2,800 0 0 0
VPS
8.7
8.7
8.99 8.99 8.70 16,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.3
28.3
29 29.05 28.25 339,600 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
14.8
14.8
14.10 15 13.95 4,200 0 0 0
VRE
34.4
34.4
32.74 34.62 32.64 13,719,300 0 0 0
VRG
16.6
16.6
16.80 16.98 16.61 8,800 0 0 0
VSA
19.5
19.5
19.40 19.50 19.40 200 0 0 0
VSC
19.6
19.6
20.05 20.10 19 7,095,600 0 0 0
VSE
8.9
8.9
8.76 8.85 8.76 2,100 0 0 0
VSF
24.4
24.4
24.60 24.60 24.40 9,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.22 41.50 41.03 8,000 0 0 0
VSI
25
25
24 25 24 2,700 0 0 0
VSM
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VSN
15.7
15.7
16.14 16.14 15.75 500 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 4,700 0 0 0
VTB
18.5
18.5
19.91 19.91 18.53 25,600 0 0 0
VTC
9.4
9.4
9.89 10.04 9.05 26,300 0 0 0
VTD
6.3
6.3
6.30 6.40 6.30 22,700 0 0 0
VTE
7.5
7.5
7.86 7.86 7.47 3,100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 600 500 0 0.0
VTK
36.6
36.6
35.83 37.10 35.83 3,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.37 10.55 10.33 247,700 0 0 0
VTP
60.5
60.5
61.93 62.43 60.42 359,600 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13.1
13.1
13 13.20 13 25,200 0 0 0
VTV
14.6
14.6
14.80 14.80 14.30 45,500 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.4
19.4
19.50 19.80 19.30 1,406,800 3,000 900 0.0
VUA
15.2
15.2
15.20 15.20 15.20 400 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
38.7
38.7
39.60 41.41 38.75 126,500 0 0 0
VW3
11
11
11 11 11 100 0 0 0
VWS
24.1
24.1
24.08 24.08 24.08 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.5
11.5
11.50 11.50 11.50 7,600 0 0 0
WCS
283.3
283.3
280.10 283.30 280.10 700 0 0 0
WSB
54.9
54.9
53.05 56.65 53.05 1,900 0 0 0
WSS
6.6
6.6
6.60 6.70 6.50 52,200 0 0 0
WTC
9.5
9.5
9.49 9.49 9.49 500 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
18.7
18.7
18.69 18.69 18.69 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.2
9.2
8.50 9.50 8.50 7,200 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.4
10.4
10.15 10.35 10.15 1,600 0 0 0
YEG
11.2
11.2
11.50 11.59 11.12 2,133,000 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
246.7
246.7
248.91 251.33 245.76 75,342,449 3,312,477 3,627,812 -2.3
120.6
120.6
121.19 121.34 120.28 40,488,856 174,373 563,500 -9.9
2,028.7
2,028.7
2,029.88 2,039.46 2,007.67 366,925,300 32,829,083 44,082,953 -436.8
1,788.4
1,788.4
1,787.13 1,797.40 1,775.19 864,165,500 69,857,550 93,735,358 -735.2

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