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

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

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 05/05/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.9
31.9
31.88 31.88 31.88 100 0 0 0
AAA
7.1
7.1
7.18 7.19 6.99 700,500 10,200 88,900 -0.6
AAH
3.1
3.1
3.10 3.20 3 387,800 0 0 0
AAM
6.6
6.6
6.43 6.62 6.23 82,700 0 0 0
AAS
8.3
8.3
8.40 8.40 8.30 273,700 0 0 0
AAT
2.9
2.9
2.93 2.94 2.88 19,600 0 0 0
AAV
7.1
7.1
7 7.50 6.90 203,200 0 0 0
ABB
13.0
13.0
12.96 13.04 12.96 871,700 0 0 0
ABC
10.8
10.8
10.70 11 10.70 2,000 0 0 0
ABI
19.5
19.5
19.40 19.60 19.40 24,800 100 0 0.0
ABR
14.1
14.1
14.05 14.05 14.05 0 0 0 0
ABS
2.9
2.9
2.90 2.92 2.84 73,600 0 0 0
ABT
58.7
58.7
58.80 58.80 58.70 900 0 0 0
ABW
10.5
10.5
10.40 10.60 10.40 72,100 0 38,800 -0.4
ACB
19.5
19.5
19.90 19.95 19.39 28,808,700 696,900 19,451,900 -425.3
ACC
13.2
13.2
12.50 13.20 12.50 15,100 0 0 0
ACE
35.5
35.5
34.88 35.45 34.88 2,200 0 0 0
ACG
33.6
33.6
33.70 33.70 32.70 700 200 0 0.0
ACL
13.1
13.1
12.55 13.10 12.50 8,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
44.7
44.7
44 45.90 44 1,665,000 177,700 666,700 -21.9
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.8
8.8
8.90 8.90 8.75 2,200 0 0 0
ADP
22.9
22.9
22.80 22.90 22.50 11,900 1,200 0 0.0
ADS
8.1
8.1
7.98 8.14 7.98 32,000 0 0 0
AFX
10.8
10.8
10.75 10.80 10.75 31,900 0 0 0
AG1
12
12
12 12 12 2,100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.2
11.2
11.36 11.36 11.23 170,100 0 32,400 -0.4
AGM
2
2
2 2 2 0 0 0 0
AGP
33.8
33.8
33.39 33.93 33.39 5,000 0 0 0
AGR
13.6
13.6
13.68 13.68 13.54 162,600 9,500 10,100 0.0
AGX
274.2
274.2
263.41 280.05 263.41 3,200 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
AIG
38.9
38.9
39.27 39.27 38.93 8,000 0 0 0
ALC
23.8
23.8
23.40 24.10 23.40 81,500 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7.5
7.5
7.50 7.50 7.50 2,700 0 0 0
AMC
11.6
11.6
11.56 11.56 11.56 0 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
13
13
12.40 13 12.40 7,900 0 0 0
AMS
9.7
9.7
9.79 10.17 9.21 46,000 100 0 0.0
AMV
1.7
1.7
1.80 1.80 1.60 524,100 0 0 0
ANT
28.1
28.1
28.25 28.25 27.08 5,700 0 0 0
ANV
23.5
23.5
23.90 23.95 23.30 432,500 25,300 63,500 -0.9
APC
5.8
5.8
5.80 5.80 5.80 700 0 0 0
APF
42.3
42.3
42.39 42.39 42.21 8,200 0 0 0
APG
4.9
4.9
4.97 5.02 4.90 277,800 4,400 8,000 0.0
APH
5.8
5.8
5.95 5.95 5.81 213,100 0 0 0
API
5.5
5.5
5.50 5.60 5.50 72,000 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.3
4.3
4.20 4.70 4.20 6,700 0 0 0
APS
5.8
5.8
5.80 5.90 5.70 309,000 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 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
17.1
17.1
17.10 17.10 17.10 100 0 0 0
ASM
6.3
6.3
6.18 6.37 6.14 1,865,400 600 600 0.0
ASP
6.5
6.5
6.51 6.51 6.46 645,900 500 0 0.0
AST
57.8
57.8
58.18 59.91 57.69 3,400 0 1,000 -0.1
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43.8
43.8
43.81 43.81 43.81 100 0 0 0
AVG
10.1
10.1
10 10.10 10 25,000 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 1,100 0 0 0
BAF
32.7
32.7
32.55 32.73 32.45 1,036,300 19,100 6,300 0.5
BAL
6.5
6.5
6.49 6.49 6.49 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
8.2
8.2
8.17 8.17 8.17 100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.4
11.4
11.60 11.60 11.41 1,600 0 0 0
BCA
21.5
21.5
21.80 22.10 20.30 44,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.10 7.20 7 119,700 100 0 0.0
BCE
8.3
8.3
8.21 8.25 8.10 3,000 0 0 0
BCF
37.5
37.5
37.55 37.55 37.46 300 0 0 0
BCM
53.3
53.3
53.10 53.50 52.90 182,000 12,300 900 0.6
BCP
9.6
9.6
9.60 9.60 9.60 3,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
30.07 31.56 30.07 1,800 100 100 0.0
BDT
9.2
9.2
9 9.20 9 47,800 0 0 0
BDW
25.4
25.4
25.45 25.45 25.45 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
63.5
63.5
66.60 66.79 63.52 293,700 19,200 13,000 0.4
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.6
27.6
28.51 28.51 27.56 1,200 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.4
22.4
22.48 22.53 22.39 59,700 500 0 0.0
BID
37.5
37.5
37.56 37.75 37.19 3,474,000 164,400 141,100 1.0
BIG
6.1
6.1
6.34 6.51 5.99 522,300 0 1,700 0.0
BIO
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BKC
16.6
16.6
16.79 16.79 16.63 24,600 0 0 0
BKG
2.5
2.5
2.52 2.55 2.50 49,600 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
8.8
8.8
8.80 8.80 8.60 3,200 0 0 0
BLN
6.0
6.0
5.99 5.99 5.99 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 100 0 0 0
BMC
13.3
13.3
13.15 13.25 13 38,300 0 0 0
BMD
5.6
5.6
5.61 5.61 5.61 4,700 0 0 0
BMF
7
7
7 7 7 700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.6
14.6
14.67 14.67 14.43 106,000 1,000 6,400 -0.1
BMJ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
142.4
142.4
142.07 142.36 139.99 99,900 5,900 16,800 -1.6
BMS
14.5
14.5
14.60 14.60 14.31 123,900 0 0 0
BMV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BNA
5.9
5.9
5.90 6 5.70 43,400 0 0 0
BNW
15.5
15.5
16.00 16.00 15.51 3,800 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BQP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 1,800 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 2,000 0 0 0
BRS
25.3
25.3
23.51 26.99 23.51 11,200 0 0 0
BSA
19.7
19.7
20 20 19.70 5,600 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSH
16.4
16.4
16.40 16.40 16.40 4,800 0 0 0
BSI
31.4
31.4
31.82 31.82 31.36 169,900 9,400 26,000 -0.6
BSL
11.8
11.8
11.85 11.85 11.76 2,400 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.3
16.3
16.29 16.29 16.29 0 0 0 0
BSR
26.5
26.5
25.66 26.70 25.22 24,544,300 2,913,800 1,594,100 34.7
BT1
12.5
12.5
11.90 12.50 11.90 2,300 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 0 0 0 0
BTD
16.5
16.5
16.47 16.47 16.47 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.73 21.73 21.37 600 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
7.9
7.9
7.88 7.88 7.80 9,600 0 0 0
BTS
5.2
5.2
5.20 5.20 5 12,900 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
14.4
14.4
14.41 14.41 14.41 4,300 0 0 0
BTV
16.2
16.2
18.10 18.10 16.19 200 0 0 0
BTW
67.9
67.9
67.93 67.93 67.93 0 0 0 0
BVB
12.4
12.4
12.40 12.60 12.20 823,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.2
69.2
70.20 70.80 68.30 665,000 29,800 33,300 -0.3
BVL
15.8
15.8
15.80 15.80 15.80 900 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
25.8
25.8
25.60 25.80 25.30 94,500 5,600 6,400 0.0
BWA
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BWE
42.6
42.6
42.32 42.56 42.22 213,100 17,100 2,400 0.6
BWS
33.1
33.1
33.10 33.10 33.00 900 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
13.9
13.9
15.14 15.14 13.87 195,200 700 800 0.0
C47
9.3
9.3
9.20 9.33 9.20 17,200 0 0 0
C4G
7
7
7 7 6.90 82,800 0 0 0
C69
15.9
15.9
15.90 16.10 15.60 442,300 19,900 20,200 0.0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
41.1
41.1
42.80 42.80 41.12 37,800 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
13.5
13.5
13.82 13.82 13.53 34,600 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.1
25.1
25.10 25.10 25.10 0 0 0 0
CC1
34.4
34.4
34.38 34.38 34.38 0 0 0 0
CCA
10.1
10.1
9.82 10.09 9.82 1,500 0 0 0
CCC
8.3
8.3
8.25 8.25 8.25 2,700 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.5
4.5
4.54 4.54 4.42 34,000 0 900 0.0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.3
13.3
13.24 13.33 13.24 2,000 0 0 0
CCS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
19
19
19 19.10 18.70 236,200 0 300 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.5
29.5
29.56 29.56 29.08 3,700 0 600 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.3
13.3
13.04 13.33 13.04 600 0 0 0
CDR
4.2
4.2
4.60 4.60 4.10 4,300 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.3
16.3
16.86 17.05 16.10 13,182,900 10,000 74,300 -1.1
CET
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CGV
3
3
3 3 3 2,500 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.4
5.4
5.41 5.41 5.41 0 0 0 0
CHP
26.3
26.3
26.29 26.29 25.59 11,200 0 0 0
CHS
11
11
11 11 11 2,400 0 0 0
CI5
4
4
4.20 4.20 4 3,100 0 0 0
CIA
9.9
9.9
10 10 9.90 27,700 0 0 0
CID
9.1
9.1
9.06 9.31 9.06 3,000 0 0 0
CIG
6.4
6.4
6.30 6.39 6.13 6,700 0 0 0
CII
18.5
18.5
19 19.15 18.25 21,054,700 72,900 43,900 0.5
CIP
2.5
2.5
2.50 2.50 2.50 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.7
54.7
54.88 54.88 53.98 4,600 0 0 0
CKD
25.9
25.9
24.42 25.86 23.94 3,300 0 0 0
CKG
8.6
8.6
8.62 8.63 8.56 35,200 0 900 0.0
CKV
16.4
16.4
16.65 16.65 16.37 3,700 0 0 0
CLC
52.5
52.5
51.55 53.36 51.55 4,300 0 2,800 -0.2
CLH
20.4
20.4
20.04 20.40 20.04 600 0 0 0
CLL
27.5
27.5
27.91 27.91 27.45 3,700 0 0 0
CLM
49.0
49.0
49.01 49.01 49.01 0 0 0 0
CLW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
CLX
14.1
14.1
14.02 14.21 14.02 74,500 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 300 0 0 0
CMD
17.6
17.6
18.22 18.22 17.65 1,800 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27.6
27.6
27.85 27.85 27.25 357,500 6,000 173,400 -4.6
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18
18
18 18 18 100 0 0 0
CMN
21.7
21.7
21.87 21.87 21.60 2,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.21 6.21 6.11 29,200 0 0 0
CMT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CMV
8
8
8 8 8 1,300 0 0 0
CMW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMX
6.0
6.0
6.05 6.06 5.90 112,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.43 29.52 29.43 1,500 0 0 0
CNG
23.4
23.4
23.50 23.50 23 9,100 0 0 0
CNN
50.1
50.1
50.07 50.07 50.07 0 0 0 0
CNT
6.1
6.1
6.20 6.30 6.10 1,400 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
15.6
15.6
15.78 15.78 15.60 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
29.9
29.9
30.04 30.13 29.84 17,300 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
9.0
9.0
8.47 8.98 8.47 2,449,400 138,100 16,500 1.0
CRE
7.5
7.5
7.59 7.59 7.41 160,200 2,400 0 0.0
CRV
28
28
28 28 28 0 0 0 0
CSC
13.4
13.4
13.18 13.45 13.18 2,800 0 0 0
CSI
17
17
17 17 17 0 0 0 0
CSM
12.1
12.1
12.15 12.15 11.95 156,600 0 0 0
CST
13.7
13.7
13.60 13.70 13.60 7,500 0 0 0
CSV
26.2
26.2
26.25 26.45 26 228,300 0 9,700 -0.3
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTB
15.1
15.1
15.11 15.11 15.11 0 0 0 0
CTD
86.5
86.5
85.60 87 85 590,600 20,400 20,400 0.0
CTF
18.2
18.2
18.35 18.35 18.05 267,900 0 4,400 -0.1
CTG
34.8
34.8
34.77 34.77 34.32 5,731,700 1,649,300 1,355,800 10.4
CTI
19.6
19.6
19.50 19.68 19.27 130,400 0 68,500 -1.5
CTP
6.4
6.4
6.40 6.60 6.40 58,300 0 0 0
CTR
73.7
73.7
75.18 75.18 73.25 238,900 4,900 30,600 -2.2
CTS
20.5
20.5
20.51 20.63 20.39 264,000 6,600 43,600 -1.0
CTT
15.8
15.8
15.77 15.77 15.77 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 200 0 0 0
CTX
5.3
5.3
5.30 5.30 5.10 24,800 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.2
26.2
24.80 26.15 24.80 20,100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.8
9.8
10.19 10.28 9.84 5,300 0 0 0
D2D
29.0
29.0
28.96 28.96 28.88 11,800 0 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
15.4
15.4
15.35 15.35 15.35 0 0 0 0
DAH
2.7
2.7
2.72 2.73 2.70 68,400 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 300 0 0 0
DBC
20.0
20.0
19.86 20.26 19.81 2,321,600 38,700 3,300 0.8
DBD
48.0
48.0
47.90 47.95 47.81 3,800 0 0 0
DBM
25.8
25.8
25.79 25.79 25.79 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11.30 21,300 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 1,000 0 0 0
DC4
8.1
8.1
8.18 8.19 8.12 66,600 800 0 0.0
DCF
26.8
26.8
26.79 26.79 26.79 100 0 0 0
DCG
23.0
23.0
23.04 23.04 23.04 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.6
37.6
37.70 37.70 37.10 622,400 0 0 0
DCM
40.3
40.3
40.18 40.61 38.95 2,580,200 745,200 271,800 19.8
DCR
4.2
4.2
4.30 4.30 4.20 2,600 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
164.8
164.8
150 164.80 150 300 0 100 0.0
DDB
9.1
9.1
8.80 9.10 8.80 36,000 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DDV
24.6
24.6
24.29 24.57 24.10 425,500 0 600 0.0
DFC
27.5
27.5
27.14 27.50 27.05 1,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.3
47.3
47.42 47.60 46.97 1,564,200 93,200 385,300 -15.4
DGT
4
4
4.10 4.10 4 34,800 0 0 0
DGW
41.5
41.5
41.63 41.63 41.01 576,300 70,700 34,900 1.5
DHA
42.7
42.7
42.78 42.82 42.35 38,100 300 300 0.0
DHB
13.4
13.4
13.30 13.50 12.90 17,800 0 0 0
DHC
30.5
30.5
30.62 30.88 30.23 234,800 17,800 132,200 -4.0
DHD
31
31
28.50 31 28.50 6,200 0 0 0
DHG
91.4
91.4
91.47 91.65 91.02 12,500 0 100 0.0
DHM
6.6
6.6
6.52 6.64 6.45 2,400 0 0 0
DHN
24.0
24.0
23.99 23.99 23.99 1,100 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
64.4
64.4
64.18 64.45 62.73 2,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.5
3.5
3.60 3.60 3.50 4,000 0 0 0
DIG
13.5
13.5
13.77 13.87 13.35 8,762,200 32,400 1,021,300 -14.2
DIH
7.9
7.9
7.91 7.91 7.91 4,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9 13.50 9 4,000 0 0 0
DL1
5.1
5.1
4.70 5.10 4.60 1,812,000 10,600 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.74 2.74 2.68 1,472,900 700 338,400 -0.9
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
55.1
55.1
55.10 55.10 55.10 100 0 0 0
DMN
6.1
6.1
6.07 6.07 6.07 0 0 0 0
DNA
22.6
22.6
22.56 22.56 22.56 1,000 0 0 0
DNC
49.4
49.4
50.96 50.96 49.39 9,000 0 800 0.0
DND
7
7
7 7 7 0 0 0 0
DNE
7.6
7.6
7.62 7.62 7.62 500 0 0 0
DNH
45.4
45.4
45.45 45.45 45.45 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.1
12.1
12.11 12.11 12.11 0 0 0 0
DP1
28.9
28.9
27.84 28.85 27.66 2,300 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.5
59.5
59.50 59.70 58.90 13,100 0 0 0
DPC
7.9
7.9
7.10 7.90 7.10 2,300 0 0 0
DPG
43.4
43.4
43.83 44.08 43.19 458,800 6,500 117,900 -4.9
DPH
51
51
51 51 51 0 0 0 0
DPM
24.9
24.9
24.53 24.91 24.11 4,425,800 691,200 1,148,100 -11.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42
42
42.75 42.75 41.80 418,900 5,800 54,900 -2.1
DQC
10.9
10.9
11.07 11.26 10.74 43,000 400 500 0.0
DRC
12.2
12.2
12.25 12.39 12.15 109,400 0 37,100 -0.5
DRG
8.5
8.5
8.43 8.52 8.43 900 0 0 0
DRH
2.3
2.3
2.26 2.36 2.26 435,000 0 20,500 0.0
DRI
13.2
13.2
13.34 13.43 13.06 520,600 100 0 0.0
DRL
43.9
43.9
43.71 43.90 43.66 2,200 0 0 0
DS3
5.1
5.1
5.10 5.10 5.10 800 0 0 0
DSC
13.0
13.0
12.80 12.95 12.70 19,600 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.2
22.2
22.55 22.65 22.20 251,000 0 40,300 -0.9
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
17
17
17.40 17.50 16.90 338,500 0 0 0
DSN
36.7
36.7
37.14 37.14 36.66 7,500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
4.9
4.9
4.80 5 4.80 53,000 0 0 0
DTA
3.6
3.6
3.55 3.55 3.55 600 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
13.8
13.8
14.07 14.15 13.80 199,600 0 0 0
DTG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 400 0 0 0
DTK
11.0
11.0
11.01 11.01 11.01 100 0 0 0
DTL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DTP
83.9
83.9
90.38 90.38 83.91 500 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.8
7.8
8 8 7.80 82,900 0 0 0
DVN
19.4
19.4
19.46 19.46 19.37 6,800 0 0 0
DVP
66.5
66.5
65.99 66.62 65.90 8,500 300 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 18.90 200 0 0 0
DWS
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DXG
13.5
13.5
13.55 13.68 13.20 12,856,400 282,000 316,800 -0.6
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15.3
15.3
15.60 15.60 15 333,800 0 34,400 -0.5
DXS
7.8
7.8
7.96 8.20 7.81 5,260,100 72,300 45,800 0.2
DXV
3.9
3.9
3.85 3.85 3.85 1,300 0 0 0
E12
4.5
4.5
4.70 4.70 4.50 3,100 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30 30.40 29.80 13,800 0 0 0
EFI
3
3
3.20 3.20 3 19,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.5
21.5
21.85 21.90 21.40 7,106,800 37,600 120,200 -1.8
EIC
21.2
21.2
21.24 21.24 21.24 2,500 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 1,800 0 0 0
EIN
2.1
2.1
2.10 2.30 2.10 1,800 0 0 0
ELC
17.1
17.1
16.86 17.11 16.67 493,900 2,900 6,000 -0.1
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.2
20.2
20.17 20.17 20.17 0 0 0 0
EVE
9.0
9.0
9.02 9.25 9.02 13,200 3,500 3,300 0.0
EVF
12.9
12.9
13.10 13.10 12.85 2,910,300 0 68,000 -0.9
EVG
6.3
6.3
6.38 6.38 6.20 337,200 5,000 75,200 -0.5
EVS
4.5
4.5
4.50 4.60 4.50 32,900 0 0 0
F88
150.8
150.8
153.70 153.70 149 80,100 10,900 1,700 1.4
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
47.2
47.2
47.20 47.20 47.20 0 0 0 0
FCM
3.1
3.1
3.10 3.10 3.02 52,100 3,500 500 0.0
FCN
13
13
13.25 13.40 13 413,500 11,400 92,300 -1.1
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
19.3
19.3
19.25 19.25 17.60 3,700 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
18.9
18.9
19.20 19.49 18.71 3,800 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 45,200 0 0 0
FIR
5.4
5.4
5.23 5.48 5.20 582,100 25,100 1,100 0.1
FIT
4.2
4.2
4.21 4.24 4.16 156,000 0 0 0
FMC
36.1
36.1
36.46 36.46 35.84 21,400 300 1,100 0.0
FOC
57.0
57.0
57.13 57.13 56.87 6,600 0 0 0
FOX
78.1
78.1
80.70 80.70 77.80 288,300 0 0 0
FPT
66.6
66.6
66.09 66.81 65.28 6,841,400 215,000 1,891,100 -122.6
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 0 0 0 0
FRT
141.8
141.8
139.71 141.81 139.14 148,500 45,900 30,300 2.3
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
37.1
37.1
37.07 37.07 37.07 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
23.3
23.3
23.46 23.46 23.05 512,200 105,200 57,100 1.3
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11
11
11.30 11.30 10.90 120,800 0 0 0
GAS
75.5
75.5
74.54 76.09 73.95 1,319,800 394,300 73,500 24.8
GCB
5.1
5.1
5.20 5.20 5.10 55,500 0 0 0
GCF
19.8
19.8
19.80 20.60 19.30 30,600 1,600 0 0.0
GDA
12.7
12.7
12.91 12.91 12.64 83,300 0 0 0
GDT
16.8
16.8
16.91 16.91 16.68 44,200 0 100 0.0
GDW
33.0
33.0
32.95 32.95 32.95 0 0 0 0
GEE
105.4
105.4
103.13 105.40 102.64 1,551,700 58,500 30,300 2.9
GEG
13.6
13.6
13.71 13.76 13.52 502,700 0 700 0.0
GEL
31.6
31.6
31.50 32.40 31.35 2,833,800 65,400 2,000 2.0
GER
4
4
4 4 4 0 0 0 0
GEX
27.5
27.5
28 28.15 27.35 8,957,000 134,700 2,316,100 -60.5
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.9
26.9
26.90 26.90 26.90 1,000 0 0 0
GIC
11.9
11.9
11.44 11.92 11.34 21,300 0 10,000 -0.1
GIL
13.3
13.3
13.25 13.25 13.15 104,400 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.5
23.5
23.71 23.71 23.49 3,900 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
4.8
4.8
4.90 4.90 4.80 1,000 0 0 0
GMD
50.3
50.3
48.78 50.40 48.65 2,691,200 662,200 296,400 28.0
GMH
7.2
7.2
7.19 7.19 7.19 200 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 1,500 0 0 0
GND
23.8
23.8
23.79 23.79 23.79 100 0 0 0
GPC
2
2
2 2 2 31,700 0 0 0
GSM
26.7
26.7
26.68 26.77 26.68 3,700 0 0 0
GSP
10.3
10.3
10.18 10.27 10.09 49,600 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 0 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 0 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.2
35.2
36.10 36.45 34.70 3,995,600 97,500 78,100 0.6
GVT
84.7
84.7
84.70 84.70 84.70 0 0 0 0
H11
10.8
10.8
9.40 10.80 9.40 300 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
13.5
13.5
12.71 13.53 12.71 3,500 0 3,100 0.0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.2
16.2
16.45 16.45 16.15 1,709,600 31,400 60,000 -0.5
HAH
54.5
54.5
53.32 54.76 53.12 1,482,300 156,300 131,800 1.5
HAM
43
43
46 46 41 2,800 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAP
6.9
6.9
6.94 6.94 6.94 3,000 0 0 0
HAR
3.5
3.5
3.47 3.47 3.40 68,500 0 4,200 0.0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
29.6
29.6
29.55 29.55 29.55 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.3
10.3
10.40 10.40 10.25 199,700 4,200 0 0.0
HBC
5.1
5.1
5.10 5.10 5 879,800 6,400 10,000 0.0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.8
21.8
21.91 21.91 21.83 2,000 0 0 0
HCD
6.3
6.3
6.40 6.40 6.24 202,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.9
22.9
22.59 23.06 22.42 4,940,800 978,600 349,200 16.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HD6
8.1
8.1
8.07 8.07 8.07 1,300 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 100 0 0 0
HDA
5.8
5.8
6 6.55 5.82 109,400 0 0 0
HDB
21.1
21.1
21.12 21.20 20.80 10,206,900 543,200 1,726,100 -30.9
HDC
16.3
16.3
16.52 16.57 16.17 1,855,700 1,600 48,500 -0.9
HDG
23.3
23.3
23.50 23.64 22.64 3,165,400 209,400 1,553,800 -34.0
HDM
35.3
35.3
35.34 35.34 35.34 200 0 0 0
HDP
24.8
24.8
24.81 24.81 24.81 0 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
HEC
32.5
32.5
32.50 32.50 32.50 2,000 0 0 0
HEJ
13.6
13.6
14.90 14.90 13.60 1,600 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 500 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
164.6
164.6
166.57 166.57 164.64 1,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HHC
80
80
86.90 86.90 80 700 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 44,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.3
12.3
12.16 12.54 12.16 1,037,500 4,700 27,200 -0.3
HHS
12.8
12.8
13.10 13.25 12.60 3,073,000 96,500 173,400 -1.0
HHV
12
12
12.05 12.29 11.95 4,629,000 1,300 504,200 -6.4
HID
4.5
4.5
4.70 4.70 4.47 443,000 5,000 0 0.0
HII
6.0
6.0
6.26 6.26 5.88 1,470,400 4,100 20,800 -0.1
HIO
7.7
7.7
7.60 8 7.60 67,000 2,000 0 0.0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
29.4
29.4
27.50 29.40 27.50 1,500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.7
20.7
21.15 21.15 20.67 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
10.7
10.7
10.72 10.72 10.63 400 0 0 0
HLD
16.0
16.0
15.99 15.99 15.99 1,000 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
10.7
10.7
10.88 10.88 10.69 13,700 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
15.3
15.3
15.30 15.30 15.30 100 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 600 0 0 0
HMS
34.6
34.6
35.80 35.80 34.50 1,400 0 0 0
HNA
21.7
21.7
21.70 21.70 21.70 4,200 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.25 10.35 10.25 2,900 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 0 0 0 0
HNG
7
7
7 7 6.70 6,414,900 102,000 12,000 0.6
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.60 333,700 0 0 0
HNP
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.10 4.40 4.10 26,400 0 700 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37
37
37.10 37.30 36.90 27,700 0 5,800 -0.2
HPB
21
21
21 21 21 500 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPG
24.4
24.4
24.69 24.73 24.28 30,692,800 2,079,200 12,447,000 -283.4
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPO
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HPP
69.6
69.6
69.65 69.65 69.65 0 0 0 0
HPT
28.9
28.9
28.88 28.88 28.88 100 0 0 0
HPW
22.5
22.5
19.69 22.50 18.94 1,800 0 0 0
HPX
4.8
4.8
4.90 4.90 4.79 171,900 6,800 0 0.0
HQC
2.6
2.6
2.61 2.61 2.56 2,378,500 39,100 171,600 -0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
36.5
36.5
37 37.20 36.50 4,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.50 12.55 12.35 2,528,700 49,800 489,100 -5.5
HSL
5.1
5.1
5.17 5.26 4.74 350,100 10,500 4,700 0.0
HSM
6.1
6.1
6.80 6.80 6.10 2,600 0 0 0
HSP
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.50 1,700 0 0 0
HT1
14.2
14.2
14.36 14.36 14.11 412,200 0 76,000 -1.1
HTC
42.8
42.8
39.17 43.74 38.59 45,100 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 1,000 0 0 0
HTG
34.6
34.6
34.73 34.73 34.57 900 0 0 0
HTI
21.8
21.8
21.85 21.85 21.80 13,600 0 0 0
HTL
20.1
20.1
20.24 20.24 20.06 1,300 0 0 0
HTM
9.5
9.5
9.50 10 9.50 1,100 0 0 0
HTN
5.5
5.5
5.17 5.53 5.17 274,300 9,500 200 0.1
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.0
12.0
12.00 12.00 12.00 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 16,500 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 0 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
12.7
12.7
11.96 12.71 11.87 11,800 10,600 0 0.2
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
16.2
16.2
16.40 16.40 16.10 720,900 15,600 79,200 -1.0
HVA
6.7
6.7
6.70 6.70 6 211,900 0 0 0
HVH
10.6
10.6
10.59 10.73 10.50 215,500 0 0 0
HVN
22.4
22.4
22.65 22.65 22.35 347,100 200 14,900 -0.3
HVT
26.5
26.5
26.63 26.72 26.43 8,600 0 0 0
HVX
2.5
2.5
2.40 2.60 2.30 46,800 500 0 0.0
HWS
14.1
14.1
13.98 14.07 13.98 900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3
3
3 3 3 100 0 0 0
ICG
16.5
16.5
16.72 16.72 16.46 21,200 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.6
28.6
28.65 28.65 28.19 5,400 0 0 0
ICT
17.0
17.0
17.06 17.20 16.78 25,800 0 0 0
IDC
39.1
39.1
39.44 39.79 38.66 1,355,600 38,600 125,100 -3.9
IDI
6.5
6.5
6.45 6.58 6.40 555,100 100 99,900 -0.6
IDJ
3.8
3.8
3.80 3.90 3.70 271,400 500 0 0.0
IDP
274.6
274.6
274.65 274.65 274.65 0 0 0 0
IDV
23.4
23.4
23.50 23.50 23.20 14,200 0 0 0
IFS
16.2
16.2
16.23 16.23 16.23 100 0 0 0
IJC
9.6
9.6
9.67 9.71 9.57 823,100 13,200 22,700 -0.1
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
20.4
20.4
20.38 20.38 20.33 43,500 0 100 0.0
ILC
6
6
6 6 6 100 0 0 0
ILS
23
23
22.20 23.30 21.50 77,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
49.2
49.2
47.65 49.17 47.65 6,800 100 1,500 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37.4
37.4
37.42 37.42 37.42 1,200 0 0 0
IPA
13.0
13.0
13.04 13.04 12.87 32,900 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
23.1
23.1
23.13 23.13 23.13 0 0 0 0
IST
31.1
31.1
31.13 31.13 31.13 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.9
10.9
11.00 11.00 10.78 50,300 0 0 0
ITD
13.7
13.7
13.47 13.73 13.47 16,100 0 700 0.0
ITQ
2.7
2.7
2.80 2.80 2.60 73,100 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
IVS
6.4
6.4
6.36 6.36 6.16 135,300 100,900 800 0.6
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.0
4.0
4.25 4.25 3.93 396,200 14,500 0 0.1
KBC
34.5
34.5
34.20 34.45 33.85 2,912,300 93,900 1,345,300 -42.6
KCB
11.5
11.5
11.57 11.57 11.29 19,600 0 0 0
KDC
45.5
45.5
46.10 46.30 43 805,100 83,900 81,900 0.1
KDH
22.2
22.2
22.73 22.73 22.09 4,864,500 16,200 2,643,100 -64.3
KDM
28.6
28.6
28.50 28.60 26.10 30,800 0 0 0
KGM
5.0
5.0
5.10 5.10 5.01 45,600 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 1,600 0 0 0
KHG
5.4
5.4
5.48 5.48 5.39 3,193,400 13,600 273,400 -1.4
KHP
9.6
9.6
9.60 9.60 9.60 4,900 0 0 0
KHS
12.5
12.5
12.47 12.64 12.38 5,300 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KHX
22
22
22 22 22 0 0 0 0
KIP
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.5
11.5
11.27 11.58 11.16 593,500 5,300 1,300 0.1
KMR
2.7
2.7
2.73 2.74 2.71 12,700 200 0 0.0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
37.4
37.4
39.80 39.80 36.45 489,800 2,200 18,900 -0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
16.20 16.20 16 657,700 0 7,100 -0.1
KSD
4.1
4.1
4.10 4.10 4.10 600 0 0 0
KSF
84.2
84.2
88.20 88.40 84 31,900 0 0 0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 2,000 0 0 0
KSV
157.7
157.7
162 162 156.90 16,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.30 1.20 80,500 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.0
4.0
4.04 4.04 3.95 3,300 0 0 0
L14
24.4
24.4
24.40 24.70 23.90 32,300 0 0 0
L18
17.7
17.7
18.32 18.32 17.68 2,100 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
32.1
32.1
32.05 32.18 31.45 230,100 0 0 0
L43
3
3
3 3 3 100 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
10.1
10.1
10.10 10.10 10.10 0 0 0 0
LAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
LAI
9.4
9.4
9.42 9.50 9.42 5,700 0 0 0
LAS
14.5
14.5
14.60 14.60 14.41 101,200 0 0 0
LAW
28.5
28.5
28.50 28.50 28.50 0 0 0 0
LBE
18.2
18.2
18.23 18.29 18.17 10,600 0 0 0
LBM
29.2
29.2
29.15 29.20 28.90 21,100 4,900 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.24 9.29 9.12 1,482,300 32,100 383,000 -3.5
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.38 3.43 3.33 834,400 190,000 180,700 0.0
LDP
7.9
7.9
7.80 7.90 7.70 8,000 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
5.1
5.1
5.10 5.10 5.10 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.20 6.26 6.15 68,000 0 0 0
LHC
47
47
46 47 46 3,300 0 0 0
LHG
26.3
26.3
26.22 26.27 26.04 46,900 0 4,400 -0.1
LIC
30.7
30.7
30.70 30.70 30.60 4,200 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 455,900 0 0 0
LIX
28.7
28.7
28.70 28.75 28.56 18,800 100 7,700 -0.2
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
23.1
23.1
23.10 23.10 23.10 500 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
7.6
7.6
7.60 7.60 7.60 100 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
45.5
45.5
44.60 45.83 44.32 1,469,600 290,200 221,900 3.3
LPT
6.8
6.8
6.77 6.77 6.77 13,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.2
34.2
34 35.70 33.90 15,800 0 0 0
LSS
8.4
8.4
8.49 8.49 8.37 124,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.0
21.0
21.29 21.29 21.01 1,600 0 0 0
MA1
36.5
36.5
37.64 37.64 36.51 200 0 0 0
MAC
13.6
13.6
13.64 13.64 13.64 400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.8
20.8
20.82 20.90 20.62 12,314,500 1,463,100 800,300 17.3
MBG
2.8
2.8
2.80 2.90 2.70 22,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.2
18.2
18.35 18.53 17.97 3,025,500 27,100 25,500 0.0
MBT
10
10
10 10 10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.43 7.43 7.25 7,700 0 0 0
MCG
2.7
2.7
2.60 2.70 2.60 42,300 0 0 0
MCH
133.0
133.0
134.51 134.51 132.04 42,900 3,500 10,200 -0.9
MCM
27.1
27.1
27.51 27.51 27.07 37,500 0 0 0
MCO
5.3
5.3
5.30 5.30 5.30 1,100 0 0 0
MCP
26.9
26.9
26.90 26.90 26.70 19,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.1
9.1
8.95 9.14 8.95 4,200 0 0 0
MDF
4.6
4.6
4.50 4.60 4.40 6,000 0 0 0
MDG
35
35
35.15 35.15 35 400 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 100 0 0 0
MEL
6.6
6.6
6.55 6.55 6.55 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.8
34.8
35.10 35.10 34.80 5,600 0 0 0
MGC
11.8
11.8
11.77 11.77 11.77 6,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 300 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
26.6
26.6
26.90 26.90 26.60 1,400 0 0 0
MHC
9.0
9.0
8.78 9.05 8.57 5,000 0 600 0.0
MIC
11.7
11.7
11.80 11.80 11.10 11,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.58 16.62 16.48 64,500 0 10,500 -0.2
MKP
27.9
27.9
27.86 27.86 27.86 500 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MML
31.5
31.5
31.30 31.60 31.30 31,900 0 0 0
MNB
27.2
27.2
27.17 27.17 27.17 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.9
15.9
15.90 16 15.70 38,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.2
19.2
19.20 19.20 19.20 700 0 0 0
MRF
24
24
24 24 24 0 0 0 0
MSB
10.6
10.6
10.50 10.75 10.46 9,907,700 1,992,400 957,000 13.2
MSH
35.1
35.1
35.25 35.44 35.10 165,800 19,700 7,700 0.4
MSN
76.6
76.6
76.90 78.40 76.60 4,691,700 382,000 703,900 -24.7
MSR
40.2
40.2
40.05 41.42 39.76 2,226,100 0 0 0
MST
8.1
8.1
8.20 8.20 8 1,860,300 46,600 42,500 0.0
MTA
13.0
13.0
13.07 13.07 12.97 700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
8.05 8.05 8.05 6,700 0 0 0
MTH
25.9
25.9
25.89 25.89 25.89 800 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.4
13.4
13.46 13.46 13.37 500 0 0 0
MTS
8.9
8.9
8.92 8.92 8.92 0 0 0 0
MTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
MVB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
MVC
13.3
13.3
13.42 13.52 13.23 38,900 0 0 0
MVN
55.5
55.5
55.10 56.70 55.10 8,000 0 0 0
MWG
82.4
82.4
82.21 82.98 81.72 4,720,200 857,000 563,400 24.8
MZG
11.5
11.5
11.45 11.45 11.27 146,600 0 0 0
NAB
14.2
14.2
14.35 14.35 14 1,554,500 55,700 296,500 -3.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.7
49.7
49.50 49.85 48.95 598,500 26,100 145,900 -5.9
NAG
8.4
8.4
8.51 8.51 8.22 94,200 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
17.8
17.8
17.40 17.80 17.40 5,100 0 0 0
NBC
8.5
8.5
8.51 8.60 8.33 39,500 0 0 0
NBE
9.8
9.8
9.70 9.90 9.70 1,400 0 0 0
NBP
7.4
7.4
7.40 7.40 7.40 600 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 400 0 0 0
NBW
29.5
29.5
29.52 29.52 29.52 0 0 0 0
NCG
10.2
10.2
10.60 10.60 10.10 6,800 0 0 0
NCS
38.0
38.0
37.96 37.96 37.96 0 0 0 0
NCT
84.5
84.5
84.62 84.71 84.25 22,600 800 11,600 -1.0
ND2
31.9
31.9
32.60 32.60 31.88 3,400 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.5
9.5
9.60 9.60 9.42 116,100 0 0 0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
6.1
6.1
6.11 6.11 6.11 5,100 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 25,300 0 0 0
NET
58.6
58.6
59.50 59.50 58.60 6,100 0 200 0.0
NFC
63.0
63.0
63.00 65.32 63.00 800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.8
11.8
11.82 11.86 11.73 99,000 0 5,300 -0.1
NHC
18.0
18.0
18.00 18.00 18.00 100 0 0 0
NHH
10.5
10.5
10.55 10.65 10.40 46,700 0 0 0
NHT
12.3
12.3
12.24 12.32 12.24 26,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
12.8
12.8
13.09 13.09 12.77 2,916,700 0 136,500 -1.9
NLG
26.5
26.5
27.32 27.72 26.49 3,578,700 126,200 1,393,300 -34.8
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.4
43.4
42.06 43.53 42.06 38,300 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 200 0 0 0
NO1
5.4
5.4
5.45 5.46 5.37 11,600 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.5
11.5
11.52 11.52 11.52 0 0 0 0
NRC
6.8
6.8
6.90 7 6.80 2,101,300 27,500 166,400 -1.0
NSC
74.8
74.8
74.30 74.78 74.30 1,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.40 5.50 5.30 84,500 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
24.4
24.4
24.55 24.60 24.20 369,700 0 0 0
NTC
140.4
140.4
141 141 139.70 8,300 0 0 0
NTF
12
12
12 12 12 200 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
16.4
16.4
16.50 16.60 16.15 537,900 0 0 0
NTP
49.2
49.2
47.95 49.25 47.71 201,900 141,900 7,000 8.1
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.6
10.6
10.90 10.90 10.60 100,500 0 6,400 -0.1
NVL
16.4
16.4
16.44 16.85 16.44 33,347,800 0 0 0
NVP
36.0
36.0
35.97 35.97 35.97 0 0 0 0
NVT
7.8
7.8
7.95 7.95 7.80 1,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.80 3.90 3.80 1,600 0 0 0
OCB
9.7
9.7
9.74 9.78 9.65 1,504,100 0 0 0
OCH
5.6
5.6
5.50 5.80 5.50 76,500 500 0 0.0
ODE
45.6
45.6
45.50 45.60 45.40 17,100 0 0 0
OGC
3.1
3.1
3.01 3.05 2.99 207,500 0 0 0
OIL
14.5
14.5
14.34 14.63 13.94 3,738,900 0 0 0
ONE
11.5
11.5
11.60 11.60 11.50 1,100 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
20.0
20.0
19.39 19.97 18.65 900 0 0 0
ORS
13.2
13.2
13.20 13.20 13.05 736,700 0 0 0
PAC
20.5
20.5
20.64 20.73 20.41 174,500 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.4
26.4
26.67 26.75 26.17 216,700 0 0 0
PAP
25
25
25 25 25 100 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 15,800 0 0 0
PAT
65.6
65.6
65.37 66.14 64.32 27,300 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 7,600 0 0 0
PBP
11.3
11.3
11.34 11.34 11.34 100 0 0 0
PBT
14.4
14.4
14.42 14.42 14.42 0 0 0 0
PC1
19.2
19.2
20.15 20.55 18.45 14,570,700 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.5
18.5
18.49 18.49 18.49 0 0 0 0
PCF
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.6
20.6
20.56 20.56 20.47 86,400 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
19.3
19.3
20.58 20.67 18.98 28,800 0 0 0
PDC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PDN
104.3
104.3
104.46 104.46 103.78 2,500 0 0 0
PDR
16.4
16.4
16.35 16.50 16 8,642,700 0 0 0
PDV
9.3
9.3
9.39 9.39 9.25 130,200 0 0 0
PEG
4.1
4.1
3.40 4.10 3.40 1,200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
48.5
48.5
48.40 48.50 48.02 900 0 0 0
PET
43.8
43.8
44.19 44.19 43.33 558,900 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 62,100 0 0 0
PGB
10.8
10.8
10.79 10.79 10.70 15,300 0 0 0
PGC
12.3
12.3
12.33 12.33 12.23 30,700 0 0 0
PGD
23.0
23.0
23.04 23.04 22.94 1,600 0 0 0
PGI
17.8
17.8
18.14 18.14 17.81 1,400 0 0 0
PGN
7.7
7.7
7.30 7.70 7.30 265,800 0 0 0
PGS
50
50
44.33 50.48 44.33 6,300 0 100 0.0
PGT
5.9
5.9
6.10 6.10 5.90 1,200 0 0 0
PGV
21.2
21.2
21.21 21.34 21.12 11,700 0 0 0
PHC
4.4
4.4
4.35 4.41 4.35 18,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
61.95 61.95 60.97 300 0 0 0
PHP
36.2
36.2
35.18 36.75 34.99 131,200 0 0 0
PHR
34.6
34.6
35.00 35.00 33.97 183,000 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 200 0 0 0
PIA
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PIC
14.3
14.3
15.52 15.52 14.31 2,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.4
7.4
7.60 7.60 7.41 300 0 0 0
PIV
7.5
7.5
7.50 7.50 7.30 453,200 0 0 0
PJC
24.1
24.1
29.02 29.02 24.09 1,300 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.2
8.2
8.19 8.19 8.19 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PLC
22.5
22.5
22.10 22.50 22.10 454,200 27,600 259,100 -5.2
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 1,200 0 0 0
PLP
4.4
4.4
4.58 4.60 4.26 209,200 0 0 0
PLX
37.9
37.9
37.31 38.33 36.49 3,878,000 0 0 0
PMB
10.6
10.6
10.54 10.63 10.44 10,100 0 0 0
PMC
126.5
126.5
126.51 126.51 126.51 100 0 0 0
PMG
7.3
7.3
7.30 7.30 7.28 400 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35
35
34.90 35 34.90 800 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
27.9
27.9
27.86 27.86 27.86 0 0 0 0
PND
5.5
5.5
5.50 5.50 5.50 400 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
67.4
67.4
68.30 68.30 67.20 1,150,100 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 200 0 0 0
PNT
7.5
7.5
7.30 7.50 7.30 200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
POS
15
15
14.80 15 14.80 14,800 0 0 0
POT
20.6
20.6
20.58 20.58 20.58 0 0 0 0
POV
7.7
7.7
7.30 7.69 6.92 35,800 0 0 0
POW
13.7
13.7
13.35 13.65 13.15 28,262,300 0 0 0
PPC
9.9
9.9
9.90 9.95 9.89 157,500 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PPH
25.7
25.7
25.71 25.71 25.62 9,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.6
15.6
15.60 15.60 15.40 165,300 0 0 0
PPY
5.9
5.9
6.00 6.00 5.93 3,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.5
11.5
11.30 11.50 11.30 500 0 0 0
PRE
24.1
24.1
24.21 24.31 24.11 21,400 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PRT
9.8
9.8
9.80 10 9.80 4,400 0 0 0
PSB
5.5
5.5
5.40 5.60 5.40 14,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.5
13.5
13.85 13.85 13.31 92,700 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 1,300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.40 8.40 8.20 111,600 10,100 0 0.1
PSL
10
10
10 10 10 900 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PSW
7.6
7.6
7.41 7.60 7.41 18,400 0 0 0
PTB
38.3
38.3
38.37 38.45 38.06 75,700 0 0 0
PTC
6.8
6.8
7.20 7.20 6.80 300 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.5
29.5
27.40 29.50 27.10 2,900 0 0 0
PTL
2.8
2.8
2.65 2.78 2.57 35,500 0 0 0
PTM
8.2
8.2
8.21 8.21 8.21 0 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 1,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
PTV
5.9
5.9
6 6 5.90 26,200 0 0 0
PTX
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PV2
2.2
2.2
2.10 2.20 2.10 21,600 0 0 0
PVB
28.3
28.3
27.60 29 27 118,900 0 0 0
PVC
15.8
15.8
15.30 16.10 15.10 1,210,100 0 0 0
PVD
19.8
19.8
19.02 19.77 18.60 5,127,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.4
6.4
6.30 6.40 6.20 165,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.7
68.7
69.05 69.05 67.91 15,800 3,600 300 0.3
PVL
3
3
3 3 3 0 0 0 0
PVM
19.7
19.7
19.50 19.70 19.50 300 0 0 0
PVO
6.8
6.8
6.71 6.80 6.51 44,000 0 0 0
PVP
18.1
18.1
17.08 18.27 17.03 2,435,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.7
33.7
32.75 33.92 32.25 5,808,300 831,600 296,600 21.4
PVT
21.6
21.6
20.41 21.64 20.14 12,490,000 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 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
6.3
6.3
7.20 7.20 6.30 2,300 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
12.7
12.7
12.80 12.80 12.70 11,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
23.0
23.0
22.96 22.96 22.96 0 0 0 0
QCG
13.6
13.6
13.80 13.80 13.60 281,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
QNP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
QNS
45.2
45.2
45.11 45.50 44.92 307,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
35
35
35 35 35 500 0 0 0
QSP
23.5
23.5
23.48 23.48 23.48 300 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
QTP
12.4
12.4
12.40 12.50 12.30 190,300 0 0 0
RAL
85.0
85.0
84.87 85.07 84.87 900 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.1
11.1
10.59 11.08 10.59 13,400 0 0 0
REE
52.9
52.9
53.22 53.57 52.70 449,000 0 0 0
RGG
38.5
38.5
38.50 38.50 38.50 300 0 0 0
RIC
9
9
9 9 9 1,700 0 0 0
RTB
27.2
27.2
27.19 27.19 27.19 16,400 0 0 0
RYG
9.8
9.8
9.76 9.90 9.67 94,600 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
8.90 9.60 8.90 157,000 0 0 0
SAB
44.0
44.0
44.21 44.25 43.18 1,090,900 0 0 0
SAC
11.2
11.2
11.28 11.28 11.19 700 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 4,500 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.3
6.3
6.34 6.38 6.32 72,700 0 0 0
SAS
32.6
32.6
32.69 32.69 32.24 28,300 0 0 0
SAV
14.8
14.8
13.38 14.81 13.38 1,600 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 100 0 0 0
SBA
26.4
26.4
26.42 26.42 25.76 3,300 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 5,300 0 0 0
SBD
6.8
6.8
7.59 7.59 6.84 200 0 0 0
SBG
9.9
9.9
9.83 9.92 9.79 44,200 0 0 0
SBH
41.3
41.3
41.30 41.30 41.30 200 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5
5
5.10 5.10 5 179,600 0 0 0
SBT
20.4
20.4
20.40 20.40 20.25 511,900 0 0 0
SBV
7.0
7.0
6.99 6.99 6.99 100 0 0 0
SC5
17.2
17.2
17.15 17.15 17.15 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
66.9
66.9
66.40 67 66.40 20,300 0 0 0
SCI
10.7
10.7
10 11.20 10 204,800 0 800 0.0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
18.4
18.4
18.03 18.55 17.95 78,500 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
5.8
5.8
5.95 6 5.80 1,715,900 0 0 0
SCS
49.0
49.0
49.42 49.42 48.38 179,000 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.3
8.3
8.30 8.50 7.70 22,200 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.8
6.8
6.71 6.80 6.71 9,900 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 800 0 0 0
SDA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.6
44.6
44.58 44.58 44.58 0 0 0 0
SEB
41.2
41.2
40.53 41.20 40.53 200 0 0 0
SED
16.3
16.3
16.08 16.27 15.90 3,600 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.5
10.5
10.35 10.49 10.35 2,800 0 0 0
SFI
27.0
27.0
25.23 26.96 25.23 2,000 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.1
12.1
12.10 12.10 11.80 17,600 0 0 0
SGC
107.9
107.9
107.90 107.90 107.90 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
54.3
54.3
52.70 54.70 52.70 700 0 0 0
SGP
24.3
24.3
24.50 24.70 24 35,700 0 0 0
SGR
12.9
12.9
13.29 13.29 12.79 91,700 0 0 0
SGS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
SGT
15.2
15.2
15 15.20 14.75 13,800 0 0 0
SHA
4.0
4.0
3.97 3.97 3.97 100 0 0 0
SHB
14
14
14.40 14.40 14 79,172,900 0 0 0
SHC
9.8
9.8
9.71 9.81 9.71 3,800 0 0 0
SHE
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
SHI
14.2
14.2
14.15 14.20 14.15 501,000 0 0 0
SHN
3.7
3.7
3.80 3.80 3.60 24,800 0 0 0
SHP
32.2
32.2
32.92 32.92 32.12 8,600 0 0 0
SHS
16.0
16.0
16.23 16.42 16.04 5,458,100 13,200 406,800 -6.6
SID
14.8
14.8
14.80 14.80 14.80 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SIP
60
60
60.70 60.70 59.40 239,300 0 0 0
SIV
40.7
40.7
36.13 40.79 36.13 500 0 0 0
SJ1
11.0
11.0
10.99 10.99 10.99 300 0 0 0
SJD
14
14
14 14 13.90 56,800 0 0 0
SJE
14.5
14.5
14.60 14.60 14.40 32,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
24
24
24 24 24 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SJS
58.1
58.1
57.90 58.20 57.50 32,600 0 0 0
SKG
9.2
9.2
9.07 9.17 9.02 151,900 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 1,600 0 0 0
SKN
8.9
8.9
8.89 8.89 8.89 100 0 0 0
SKV
24.2
24.2
24.24 24.24 24.24 0 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
154.7
154.7
155.10 155.10 153.40 14,300 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.0
39.0
39.07 39.07 38.63 6,000 0 0 0
SMC
12.8
12.8
12.85 12.90 12.65 202,500 0 0 0
SMN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SMT
10.3
10.3
10.30 10.30 10.30 500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.5
28.5
28.50 28.50 28.31 700 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.47 8.47 8.47 200 0 0 0
SPV
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 6,700 0 0 0
SRC
42.0
42.0
40.40 42.31 40.40 18,300 0 0 0
SRF
6.4
6.4
6.44 6.85 6.42 14,500 0 0 0
SSB
13.9
13.9
13.90 13.90 13.73 1,924,000 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
8.1
8.1
7.90 8.10 7.20 6,100 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 0 0 0 0
SSI
21.8
21.8
22.06 22.18 21.82 14,283,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.32 3.32 3.26 26,600 0 0 0
STB
66.6
66.6
66.20 67 65.80 3,623,900 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
STD
7.1
7.1
7.60 7.60 7.10 700 0 0 0
STG
38.6
38.6
38.55 38.55 38.55 100 0 0 0
STH
21.3
21.3
21.80 21.80 21.10 226,000 0 0 0
STK
11.7
11.7
11.95 11.95 11.73 17,200 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.0
17.0
16.53 16.97 16.38 2,400 0 0 0
SVD
3.4
3.4
3.22 3.55 3.20 18,500 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 77,100 0 0 0
SVT
9.8
9.8
9.81 9.81 9.76 15,900 0 0 0
SWC
25
25
25 25.50 25 9,000 0 0 0
SZB
38.9
38.9
38.92 38.92 38.47 1,700 0 0 0
SZC
25.6
25.6
25.75 26.04 25.61 435,600 0 0 0
SZE
7.7
7.7
7.70 7.70 7.70 500 0 0 0
SZG
34.6
34.6
34.62 34.62 34.62 0 0 0 0
SZL
29.6
29.6
29.57 29.79 29.40 20,500 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
10.2
10.2
10.26 10.26 10.17 400 0 0 0
TAB
26
26
26 26 26 0 0 0 0
TAL
39.3
39.3
40.17 40.17 38.83 160,900 0 0 0
TAR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.1
32.1
32.76 32.76 32.13 1,100 0 0 0
TBD
114.4
114.4
114.37 114.37 114.37 100 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.6
32.6
32.76 32.76 32.03 10,590,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.68 15.77 15.09 12,306,500 0 0 0
TCI
10.6
10.6
10.90 10.90 10.45 159,300 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
32.0
32.0
31.94 32.26 31.94 27,700 0 0 0
TCM
21.3
21.3
21.43 21.43 21.10 375,500 0 0 0
TCO
15.9
15.9
15.15 15.90 15.05 664,900 0 0 0
TCR
2.4
2.4
2.40 2.53 2.40 10,600 0 0 0
TCT
19.2
19.2
19.10 19.25 19.10 400 0 0 0
TCW
30.2
30.2
29.71 30.45 29.71 10,600 0 0 0
TCX
49.9
49.9
49.80 49.90 49.15 942,600 0 0 0
TD6
7.1
7.1
7.10 7.10 7 28,100 0 0 0
TDB
39.9
39.9
40.02 40.02 39.93 1,600 0 0 0
TDC
10.1
10.1
10.10 10.20 10.01 91,100 0 0 0
TDF
9
9
9 9 9 2,000 0 0 0
TDG
2.6
2.6
2.65 2.70 2.60 116,900 0 0 0
TDH
4.1
4.1
4.13 4.43 4.12 579,900 0 0 0
TDM
55.4
55.4
55.40 56.27 55.40 5,100 0 0 0
TDP
28
28
26.77 28.05 26.77 268,900 0 0 0
TDS
8.5
8.5
8 8.50 8 1,100 0 0 0
TDT
7.1
7.1
6.88 7.06 6.79 80,600 0 0 0
TDW
45.6
45.6
45.68 45.68 45.21 300 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
5.9
5.9
6.19 6.19 5.94 18,700 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.0
47.0
46.97 46.97 46.97 900 0 0 0
TGP
4.7
4.7
5.50 5.50 4.70 2,600 0 0 0
TH1
8.3
8.3
7.90 8.30 7.70 20,300 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.7
31.7
31.60 31.80 31.50 6,300 0 100 0.0
THG
38.0
38.0
37.56 38.38 37.56 40,900 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.02 8.11 8.02 44,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.7
16.7
16.65 16.65 16.65 0 0 0 0
TID
19.4
19.4
19.74 19.74 19.36 900 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.7
6.7
6.70 6.70 6.60 795,500 0 36,300 -0.2
TIN
149
149
155 159.70 145 70,500 0 0 0
TIP
17.1
17.1
17.04 17.18 16.99 22,100 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TIX
40.6
40.6
40.58 40.58 40.58 300 0 0 0
TJC
13.2
13.2
13.30 13.30 13.20 25,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
11.48 12.54 11.39 2,900 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.6
8.6
8.52 8.70 8.50 846,700 0 0 0
TLG
48.9
48.9
48.98 49.18 48.88 52,400 0 0 0
TLH
4.7
4.7
4.65 4.67 4.60 155,500 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
53.2
53.2
53.19 53.19 53.19 200 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 2,000 0 0 0
TMG
66.0
66.0
66.00 66.00 66.00 0 0 0 0
TMP
46.5
46.5
46.96 46.96 46.48 3,900 0 0 0
TMS
38.2
38.2
35.32 38.23 35.14 11,200 0 0 0
TMT
12.2
12.2
12.50 12.50 12 37,900 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.5
12.5
12.28 12.46 12.28 2,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
TNG
19.6
19.6
19.74 19.74 19.18 455,900 200 900 0.0
TNH
10.2
10.2
10.05 10.20 9.99 108,000 0 0 0
TNI
5.1
5.1
5.11 5.12 5.11 16,400 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
10.3
10.3
10.20 10.25 9.70 11,500 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
177.2
177.2
189.94 190.82 177.21 72,500 0 0 0
TOT
13.9
13.9
13.93 14.01 13.84 400 0 0 0
TOW
34.4
34.4
34.43 34.43 34.43 0 0 0 0
TPB
13.6
13.6
13.64 13.68 13.39 11,225,300 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.9
37.9
38.03 38.27 37.78 3,000 0 0 0
TRC
17.9
17.9
18.14 18.26 17.59 32,600 0 0 0
TRS
23.4
23.4
26.69 26.69 23.44 400 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.2
13.2
13.20 13.40 13.20 3,900 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 5,900 0 0 0
TSA
15.1
15.1
15.35 15.40 15.01 151,200 0 0 0
TSB
18.7
18.7
18.70 18.70 18.70 200 100 0 0.0
TSC
2.4
2.4
2.38 2.40 2.27 130,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
34.9
34.9
34.85 34.85 34.85 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.2
5.2
5.05 5.51 5.05 6,900 0 0 0
TTA
11.0
11.0
10.90 11.05 10.65 233,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 8,300 0 0 0
TTD
59.0
59.0
79.22 79.22 58.99 600 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.65 2.65 2.60 406,300 0 0 0
TTG
11
11
10.90 11 10.90 6,200 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 70,400 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
14.2
14.2
14.18 14.18 13.81 16,000 0 0 0
TTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TTT
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
24.3
24.3
25.03 25.22 23.74 99,600 0 0 0
TV2
34.8
34.8
34.70 34.95 34.35 187,000 0 0 0
TV3
15.4
15.4
14.50 15.37 14.50 200 0 0 0
TV4
14
14
14 14 13.90 9,600 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.40 7.45 7.37 69,400 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 9,400 0 0 0
TVD
9.5
9.5
9.49 9.58 9.39 100,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
5.8
5.8
5.77 5.77 5.77 0 0 0 0
TVN
8.5
8.5
8.22 8.51 8.12 861,900 0 0 0
TVS
12.2
12.2
12.20 12.76 12.15 50,700 0 0 0
TVT
15.0
15.0
14.17 14.97 14.17 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.20 18,400 0 0 0
TYA
16.6
16.6
16.57 16.71 16.57 11,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3.20 3.20 3 17,200 0 0 0
UDJ
6.8
6.8
6.88 6.88 6.60 5,400 0 0 0
UDL
26.5
26.5
26.49 26.49 26.49 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
65
65
64 65 64 200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
UPH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UPS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
16.7
16.7
16.67 16.67 16.67 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.4
10.4
10.37 10.37 10.37 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VAB
10.2
10.2
10.25 10.25 10.10 273,500 0 0 0
VAV
31.5
31.5
31.54 31.54 31.54 100 0 0 0
VBB
12.5
12.5
12.64 12.73 12.36 130,400 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
16.1
16.1
16.10 16.10 14.50 11,300 0 0 0
VC1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VC2
4.8
4.8
4.90 5 4.80 144,000 0 0 0
VC3
24.2
24.2
24.47 24.47 23.91 1,141,600 11,500 500 0.3
VC6
18.7
18.7
18.68 18.68 18.68 100 0 0 0
VC7
7.7
7.7
7.80 7.90 7.70 77,700 0 2,200 0.0
VC9
4.8
4.8
4.80 5 4.80 32,600 0 0 0
VCA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VCB
59.4
59.4
60.10 60.20 59.21 6,407,700 0 0 0
VCC
9.2
9.2
9.18 9.18 9.18 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
20.3
20.3
20.35 20.84 20.04 11,590,200 0 0 0
VCI
25.6
25.6
26.10 26.20 25.60 8,345,900 0 0 0
VCK
34
34
34 34.40 33.75 2,326,700 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.7
23.7
24.10 24.40 23.60 2,600 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.0
37.0
36.59 37.26 36.03 47,200 200 3,500 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 7.40 400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 1,500 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
14.4
14.4
14.15 14.35 13.85 1,201,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 9,900 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 0 0 0 0
VEA
33.3
33.3
33.40 33.50 33.20 168,900 0 0 0
VEC
22.2
22.2
21 22.50 21 1,800 0 0 0
VEF
96.3
96.3
97.10 97.10 96.10 9,900 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.2
48.2
48.18 48.18 48.18 2,700 0 0 0
VFR
10.4
10.4
10.43 10.43 10.43 0 0 0 0
VFS
13
13
12.90 13 12.80 610,300 63,900 0 0.8
VGC
40.4
40.4
40.26 40.92 40.21 236,700 0 0 0
VGG
40.1
40.1
40.15 40.15 40.05 300 0 0 0
VGI
85.1
85.1
86.48 87.63 84.85 360,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.3
25.3
25.20 25.30 24.90 13,400 0 0 0
VGR
66.7
66.7
66.53 66.82 66.53 300 0 0 0
VGS
23.5
23.5
23.56 23.56 22.98 220,800 0 0 0
VGT
11.7
11.7
11.70 11.70 11.51 225,400 0 0 0
VGV
50.8
50.8
50.78 50.78 50.78 100 0 0 0
VHC
62.4
62.4
62.30 62.40 60.70 1,536,000 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 192,000 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 71,300 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
72.8
72.8
68.37 73.14 68.27 6,715,300 0 0 0
VIB
14.6
14.6
14.70 14.75 14.47 5,576,500 0 0 0
VIC
219.5
219.5
211.90 224.80 210.30 2,877,500 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VIF
15.0
15.0
15.03 15.13 15.03 12,500 0 0 0
VIG
4.5
4.5
4.50 4.60 4.50 39,100 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 0 0 0 0
VIN
13.7
13.7
13.72 13.72 13.72 0 0 0 0
VIP
10.5
10.5
10.50 10.50 10.40 98,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VIW
35.1
35.1
36 39.40 33 275,900 0 0 0
VIX
15.7
15.7
16.05 16.05 15.67 14,854,800 0 0 0
VJC
139.2
139.2
137.69 140 136.31 1,482,700 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VLB
43.9
43.9
44.05 44.34 43.86 13,900 0 0 0
VLC
13.3
13.3
13.40 13.40 13.20 43,100 0 0 0
VLG
7.5
7.5
8.21 8.21 7.55 3,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.7
15.7
15.90 16.10 15.70 6,000 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 0 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
55.3
55.3
53.45 55.33 53.45 300 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.9
17.9
16.70 19.97 16.32 172,800 0 0 0
VNB
14.4
14.4
14.40 14.40 14.40 8,500 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 1,500 0 0 0
VND
15.6
15.6
15.60 15.74 15.50 5,826,000 0 0 0
VNE
3.7
3.7
3.65 3.75 3.65 594,300 0 0 0
VNF
13.5
13.5
13.27 13.54 13.27 800 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
6.3
6.3
6.40 6.40 6.30 800 0 0 0
VNL
19.1
19.1
19 19.05 18.75 2,300 0 0 0
VNM
59.2
59.2
59.16 59.26 58.48 2,751,900 0 0 0
VNP
18.0
18.0
19.34 19.34 18.00 94,400 0 0 0
VNR
18.8
18.8
18.74 18.83 18.65 38,700 200 2,800 -0.1
VNS
8
8
8 8 7.96 3,800 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
333
333
330 335 324 4,900 0 0 0
VOS
11.6
11.6
11.65 11.75 11.51 744,300 0 0 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
26.8
26.8
25.76 26.81 25.38 22,244,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.3
22.3
22.31 22.31 22.31 100 0 0 0
VPG
3.5
3.5
3.48 3.50 3.47 338,000 0 0 0
VPH
3.4
3.4
3.47 3.50 3.43 63,300 0 0 0
VPI
56.8
56.8
55.73 56.82 55.36 6,530,400 0 0 0
VPL
88
88
84.10 90.30 84 2,036,700 0 0 0
VPR
6.9
6.9
6.91 6.91 6.91 600 0 0 0
VPS
8.3
8.3
8.27 8.27 8.26 2,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.2
27.2
27.45 27.45 27.15 365,500 0 0 0
VQC
15.2
15.2
15.68 15.68 14.76 600 0 0 0
VRC
12.7
12.7
12.65 12.65 12.65 100 0 0 0
VRE
34.0
34.0
31.92 34.38 31.53 15,997,900 0 0 0
VRG
16.0
16.0
16.04 16.04 15.95 3,100 0 0 0
VSA
18.5
18.5
18.26 18.83 18.26 500 0 0 0
VSC
21.5
21.5
21.60 21.95 21.30 4,237,700 0 0 0
VSE
7.9
7.9
8.37 8.37 7.30 8,200 0 0 0
VSF
26.1
26.1
26 26.20 26 16,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.4
41.4
41.50 41.50 41.03 1,200 0 0 0
VSI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 100 0 0 0
VSN
14.2
14.2
13.98 14.17 13.98 18,200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VTB
13.3
13.3
12.54 13.32 12.54 1,500 0 0 0
VTC
10.1
10.1
9.97 10.21 9.97 23,100 0 0 0
VTD
6
6
6 6.10 5.80 168,700 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
37.3
37.3
38.07 38.07 36.72 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.01 11.05 10.87 200,900 0 0 0
VTP
56.2
56.2
57.86 57.94 55.73 1,010,300 0 0 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
10.5
10.5
10.50 10.70 10.40 18,500 0 0 0
VTV
14.8
14.8
14.80 14.90 14.50 33,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,312,900 167,200 0 3.4
VUA
15.7
15.7
15.80 15.80 15.60 500 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.6
69.6
69.40 72.24 69.40 64,100 0 0 0
VW3
10.1
10.1
10.20 10.20 9.80 18,500 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
59.1
59.1
59.10 59.10 59.10 200 0 0 0
WCS
285.1
285.1
285.10 285.10 285.10 0 0 0 0
WSB
53.3
53.3
53.50 53.50 53.30 600 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 4,400 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 0 0 0 0
YBC
7.1
7.1
6.20 7.10 6.20 2,700 0 0 0
YBM
10.1
10.1
10.80 10.80 10.10 1,200 0 0 0
YEG
9.3
9.3
9.31 9.35 9.28 579,100 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
247.4
247.4
250.13 250.61 246.36 47,024,017 1,574,890 1,614,537 14.9
127.4
127.4
127.66 128.03 126.81 27,494,344 651,774 787,981 -16.7
2,032.3
2,032.3
2,012.86 2,033.63 2,005.70 307,711,200 21,641,141 55,568,709 -815.8
1,874.9
1,874.9
1,853.08 1,875.97 1,849.32 762,314,900 57,254,967 98,383,459 -993.5

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