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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/05/2026

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 06/05/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
27.60 28.55 27.60 1,600 0 0 0
AAA
7.1
7.1
7.11 7.21 7.02 1,389,600 45,500 97,300 -0.4
AAH
3.1
3.1
3.10 3.20 3 540,700 0 0 0
AAM
6.7
6.7
6.82 6.82 6.49 4,200 0 100 0.0
AAN
22.3
22.3
22 22.30 21.95 445,600 0 0 0
AAS
8.5
8.5
8.40 8.60 8.20 898,800 7,500 0 0.1
AAT
2.9
2.9
2.94 2.94 2.88 86,000 0 22,300 -0.1
AAV
7.1
7.1
7.10 7.30 6.80 327,000 300 0 0.0
ABB
13.0
13.0
13.04 13.04 12.96 594,400 200 0 0.0
ABC
10.8
10.8
10.80 10.80 10.80 2,400 0 0 0
ABI
19.7
19.7
19.50 19.70 19.40 38,700 0 0 0
ABR
13.1
13.1
13.10 13.10 13.10 200 0 0 0
ABS
2.9
2.9
2.71 2.92 2.71 69,800 0 0 0
ABT
58.9
58.9
58.70 58.90 58.40 2,700 0 0 0
ABW
10.7
10.7
10.50 10.70 10.50 194,500 0 101,600 -1.1
ACB
19.9
19.9
19.51 20.03 19.51 19,398,600 2,863,100 12,225,100 -213.2
ACC
12.9
12.9
12.35 13.15 12.35 8,200 0 0 0
ACE
34.3
34.3
35.45 35.45 34.30 2,400 0 0 0
ACG
33.7
33.7
32.60 33.70 32.60 14,000 0 0 0
ACL
13.1
13.1
13.10 13.10 12.45 20,700 600 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
44.8
44.8
44.90 45.50 44.60 727,800 42,800 368,600 -14.6
ADC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
ADG
9.1
9.1
8.74 9.10 8.74 1,500 0 0 0
ADP
23.2
23.2
22.80 23.20 22.80 16,300 9,900 0 0.2
ADS
8.1
8.1
8.09 8.09 7.98 86,600 0 0 0
AFX
10.5
10.5
10.50 10.80 10.50 49,900 0 0 0
AG1
11.9
11.9
11.82 12 11.47 3,300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.3
11.3
11.23 11.32 11.14 201,600 0 14,600 -0.2
AGM
2
2
2 2 2 0 0 0 0
AGP
33.8
33.8
33.04 33.84 33.04 2,700 0 0 0
AGR
14.0
14.0
13.68 14.06 13.58 468,200 32,200 36,100 -0.1
AGX
264.4
264.4
264.58 264.88 264.39 2,500 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
AIG
39.0
39.0
38.93 39.10 38.32 15,400 0 0 0
ALC
23.4
23.4
24 24 23.40 37,500 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7.4
7.4
7.40 7.50 7.40 3,700 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
13 13 13 200 0 0 0
AMS
9.6
9.6
9.69 10.17 9.21 70,800 0 0 0
AMV
1.6
1.6
1.70 1.70 1.60 415,100 0 0 0
ANT
27.9
27.9
29.04 29.04 27.58 18,400 0 0 0
ANV
23.9
23.9
23.70 23.85 23.30 356,400 29,600 77,100 -1.1
APC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
APF
43.2
43.2
42.30 43.18 41.86 47,100 0 0 0
APG
5.0
5.0
4.93 4.98 4.81 292,700 32,200 9,400 0.1
APH
5.9
5.9
5.84 5.96 5.78 265,900 5,500 4,900 0.0
API
5.6
5.6
5.60 5.60 5.50 35,600 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.4
4.4
4.30 4.40 4.20 5,100 0 0 0
APS
5.9
5.9
5.80 6 5.80 265,900 0 3,000 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 0 0 0 0
ASM
6.2
6.2
6.28 6.28 6.07 858,300 2,000 2,000 0
ASP
7.0
7.0
6.96 6.96 6.75 652,500 0 0 0
AST
58.3
58.3
57.77 59.17 57.77 20,800 17,600 100 1.3
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
44.3
44.3
44.30 44.30 44.30 1,000 0 0 0
AVG
10
10
10.10 10.10 9.90 177,200 0 0 0
BAB
10.3
10.3
10.33 10.33 10.33 1,300 0 0 0
BAF
32.9
32.9
32.68 32.91 32.45 1,227,700 0 43,900 -1.6
BAL
5.9
5.9
5.91 5.91 5.91 100 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.1
9.1
9.24 9.24 9.14 600 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
12.0
12.0
12.04 12.04 12.04 2,000 0 0 0
BBT
11.4
11.4
11.41 11.41 11.41 2,400 0 0 0
BCA
21
21
21.50 22.40 21 14,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.20 7.20 7.20 19,700 0 0 0
BCE
8.3
8.3
8.10 8.25 8.06 34,400 400 15,200 -0.2
BCF
37.5
37.5
37.46 37.46 37.46 0 0 0 0
BCM
53.8
53.8
53.50 53.90 53.30 176,900 100 15,600 -0.8
BCP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
30.24 31.56 30.24 3,100 0 1,100 0.0
BDT
9.2
9.2
9.10 10.30 9 3,400 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
62.5
62.5
63.52 63.70 61.28 220,500 16,200 25,000 -0.6
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
23.2
23.2
23.20 23.20 23.20 100 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
27.56 27.66 27.56 1,500 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.2
22.2
22.39 22.48 22.20 97,500 3,500 1,900 0.0
BID
37.8
37.8
37.66 37.93 37.52 4,399,100 664,200 342,600 13.1
BIG
6.2
6.2
6.07 6.25 5.90 1,691,600 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BKC
16.6
16.6
16.71 16.71 16.48 28,900 0 0 0
BKG
2.5
2.5
2.50 2.55 2.50 54,600 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
8.7
8.7
8.80 8.80 8.70 24,600 0 0 0
BLN
6.0
6.0
5.99 5.99 5.99 0 0 0 0
BLT
21.1
21.1
21.25 21.25 21.06 300 0 0 0
BMC
13.4
13.4
13.20 13.50 13 27,700 0 0 0
BMD
5.6
5.6
5.61 5.61 5.61 0 0 0 0
BMF
7.5
7.5
6.80 8 6.80 2,400 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.3
14.3
14.57 14.57 14.28 560,900 17,500 1,900 0.2
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
142.3
142.3
142.55 142.64 140.84 72,400 13,000 23,200 -1.5
BMS
14.8
14.8
14.50 14.79 14.50 282,100 0 0 0
BMV
4
4
4 4 4 100 0 0 0
BNA
5.9
5.9
6 6 5.70 47,200 0 0 0
BNW
15.7
15.7
15.70 15.70 15.70 1,300 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BRC
11.2
11.2
10.88 11.25 10.88 300 0 100 0.0
BRR
17.7
17.7
17.74 17.74 17.74 0 0 0 0
BRS
24.9
24.9
25.39 25.86 24.92 3,800 0 0 0
BSA
20
20
19.90 20.30 19.90 1,700 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
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BSI
32.2
32.2
31.36 33.09 31.36 321,200 27,300 63,900 -1.3
BSL
12.3
12.3
11.85 12.33 11.85 6,400 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
15.6
15.6
15.64 15.64 15.64 100 0 0 0
BSR
26.4
26.4
26.35 27.19 25.81 19,346,900 2,786,000 3,209,000 -11.1
BT1
11.8
11.8
11.80 11.80 11.80 300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 100 0 0 0
BTD
18.8
18.8
15.06 18.82 15.06 32,900 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.55 21.55 21.55 1,100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BTP
7.8
7.8
7.80 7.89 7.80 30,100 0 0 0
BTS
5.2
5.2
5 5.20 5 2,500 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 100 0 0 0
BTV
17.1
17.1
17.14 17.14 17.14 0 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 12.50 12.30 825,400 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68.5
68.5
69.50 69.80 68.30 610,700 129,200 157,800 -2.0
BVL
15.6
15.6
15.90 15.90 15.60 1,300 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26.9
26.9
25.90 26.90 25.80 199,600 2,300 17,600 -0.4
BWA
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BWE
43.1
43.1
42.76 43.54 42.71 138,300 50,600 500 2.2
BWS
33.0
33.0
32.61 33.49 32.61 3,100 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
14.1
14.1
13.87 14.36 13.87 104,100 1,400 900 0.0
C47
9.3
9.3
9.32 9.34 9.23 20,500 0 0 0
C4G
7.1
7.1
7 7.10 6.90 317,400 0 0 0
C69
16
16
15.80 16.20 15.80 712,300 15,400 20,500 -0.1
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 6.80 6.70 1,600 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
41.9
41.9
41.12 41.87 41.03 39,000 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
13.7
13.7
13.63 13.92 13.63 13,800 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
24.5
24.5
25.10 25.10 24.50 3,200 0 0 0
CC1
35.2
35.2
35.24 35.24 35.24 100 0 0 0
CCA
10.4
10.4
9.89 10.37 9.89 1,100 0 0 0
CCC
8.3
8.3
8.23 8.25 8.23 500 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 1,000 0 0 0
CCL
4.5
4.5
4.51 4.52 4.46 39,600 700 1,300 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
13.33 13.33 12.38 300 0 0 0
CCS
8.4
8.4
8.20 8.50 8.20 2,500 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
19.1
19.1
19.50 19.50 18.55 527,100 4,000 22,900 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.1
29.1
29.27 29.46 28.59 28,900 600 0 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.3
13.3
13.23 13.33 13.23 2,000 0 0 0
CDR
4.5
4.5
4.60 4.60 4.50 600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.7
16.7
16.29 16.76 16.19 6,504,900 19,900 720,800 -12.1
CET
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
CFV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 27,100 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 25.69 11,100 0 0 0
CHS
11
11
10.20 11 10.20 1,200 0 0 0
CI5
3.9
3.9
3.90 3.90 3.90 600 0 0 0
CIA
9.9
9.9
10 10 9.90 5,500 0 0 0
CID
8.6
8.6
8.88 8.88 8.62 4,800 100 0 0.0
CIG
6.3
6.3
6.49 6.49 6.30 1,100 0 0 0
CII
18.8
18.8
18.55 18.90 18.45 7,572,100 67,400 137,700 -1.3
CIP
2.2
2.2
2.40 2.40 2.20 7,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.8
54.8
54.47 54.80 53.73 1,500 0 0 0
CKD
26.1
26.1
26.14 26.14 26.14 100 0 0 0
CKG
8.6
8.6
8.79 8.79 8.57 32,700 800 500 0.0
CKV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CLH
20.4
20.4
20.04 20.40 20.04 400 0 0 0
CLI
25.2
25.2
25.20 25.20 25.20 2,000 0 0 0
CLL
27.4
27.4
27.54 27.54 27.36 1,500 0 0 0
CLM
53.9
53.9
53.91 53.91 53.54 2,100 0 0 0
CLW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
CLX
14.1
14.1
14.12 14.12 14.02 26,200 0 0 0
CMC
9.7
9.7
9.70 9.70 9.70 22,600 0 0 0
CMD
17.8
17.8
17.84 17.84 17.84 15,000 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27.8
27.8
27.85 27.85 27.50 182,100 41,200 83,400 -1.2
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
17.3
17.3
16.30 17.30 16.30 400 0 0 0
CMN
21.7
21.7
21.67 21.70 21.67 9,400 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 6.02 86,300 0 0 0
CMT
12
12
12.10 12.10 12 400 0 0 0
CMV
7.5
7.5
7.46 7.46 7.45 300 0 0 0
CMW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMX
6.0
6.0
6.01 6.01 5.92 45,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
31.94 31.94 29.04 2,000 0 0 0
CNG
23.3
23.3
23.40 23.40 23 17,500 100 1,200 0.0
CNN
50.1
50.1
50.07 50.07 50.07 0 0 0 0
CNT
6.2
6.2
6.20 6.20 6.20 2,000 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
15.69 15.69 15.60 1,600 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
30.1
30.1
30.04 30.13 29.94 18,500 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
8.8
8.8
8.88 8.94 8.75 855,500 108,100 2,900 0.9
CRE
7.7
7.7
7.40 7.70 7.40 131,000 800 5,400 0.0
CRV
28
28
28 28 28 0 0 0 0
CSC
13.3
13.3
13.18 13.36 12.64 13,000 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 200 0 0 0
CSM
12
12
11.95 12.10 11.85 233,900 0 4,100 0.0
CST
13.7
13.7
13.70 13.70 13.60 17,300 0 0 0
CSV
26.3
26.3
26.30 26.45 26 333,100 8,500 26,400 -0.5
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
14.8
14.8
14.83 14.83 14.83 100 0 0 0
CTD
86.6
86.6
86.50 88.30 85.80 705,200 30,400 24,000 0.6
CTF
18.3
18.3
18.30 18.30 18.05 298,100 2,600 2,100 0.0
CTG
35.0
35.0
34.77 35.01 34.47 10,173,500 2,555,800 3,277,800 -25.3
CTI
19.6
19.6
19.41 19.73 19.41 98,600 0 19,300 -0.4
CTP
6.4
6.4
6.50 6.60 6.30 76,800 0 0 0
CTR
73.7
73.7
74.30 74.30 73.33 198,500 6,000 11,900 -0.5
CTS
21.2
21.2
20.59 21.37 20.51 1,000,400 105,600 134,500 -0.8
CTT
14.4
14.4
14.37 14.37 14.37 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.4
5.4
5.40 5.40 5.30 46,400 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.2
26.2
26.15 26.15 26.15 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.1
10.1
10.19 10.19 10.11 3,500 0 0 0
D2D
29.0
29.0
28.96 29.00 28.92 39,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
14.80 15.90 14.80 200 0 0 0
DAE
14.7
14.7
14.67 14.67 14.67 1,000 0 0 0
DAH
2.8
2.8
2.70 2.87 2.70 52,500 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.3
8.3
8.05 8.34 8.05 1,200 0 0 0
DBC
20.2
20.2
20.08 20.21 19.86 1,527,500 5,800 106,400 -2.3
DBD
48.0
48.0
47.95 48.00 47.81 17,000 5,000 100 0.2
DBM
25.8
25.8
25.79 25.79 25.79 0 0 0 0
DBT
11.4
11.4
11.35 11.40 11.35 13,100 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
8.1
8.1
8.11 8.18 8.10 223,700 1,100 0 0.0
DCF
29.3
29.3
29.29 29.29 29.29 100 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
37.8
37.8
37.60 38 37.30 1,104,500 0 0 0
DCM
40.3
40.3
40.37 40.46 39.94 1,296,400 177,900 187,200 -0.4
DCR
3.8
3.8
3.80 3.80 3.80 300 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
154.9
154.9
154.90 154.90 154.90 0 0 0 0
DDB
9.1
9.1
9 9.10 9 71,000 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
7.4
7.4
7.20 7.40 7.20 400 0 0 0
DDV
24.6
24.6
24.66 24.66 24.19 260,200 500 0 0.0
DFC
27.5
27.5
27.50 27.50 27.50 6,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
49.8
49.8
47.51 50.19 47.15 5,766,700 1,619,700 201,100 78.3
DGT
4.5
4.5
4 4.50 4 1,030,400 70,000 300 0.3
DGW
41.5
41.5
41.54 41.92 41.25 1,254,100 152,500 390,600 -10.4
DHA
43.1
43.1
43.06 43.11 42.73 42,500 400 1,000 0.0
DHB
13.1
13.1
13.30 13.30 12.90 28,500 0 0 0
DHC
31.1
31.1
30.62 31.35 30.40 211,700 10,700 43,600 -1.2
DHD
29.3
29.3
29 29.30 29 1,900 0 0 0
DHG
91.3
91.3
91.92 92.19 91.20 12,500 400 300 0.0
DHM
6.5
6.5
6.50 6.50 6.50 200 0 0 0
DHN
24.0
24.0
23.99 23.99 23.99 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
DHT
64.5
64.5
64.18 64.55 62.73 25,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
3.90 4 3.90 400 0 0 0
DIG
13.9
13.9
13.73 14.06 13.63 10,481,200 2,060,700 296,200 26.0
DIH
8
8
7.91 8 7.91 2,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 0 0 0 0
DL1
5.3
5.3
5.20 5.60 5.20 1,510,500 4,200 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.73 2.78 2.69 773,700 41,600 178,100 -0.4
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 100 0 0 0
DMC
55.4
55.4
55.10 56.54 55.10 2,500 0 0 0
DMN
6.4
6.4
6.07 6.43 6.07 600 0 0 0
DNA
22.6
22.6
22.66 22.66 22.56 1,100 0 0 0
DNC
49.1
49.1
49.00 49.10 49.00 1,700 0 200 0.0
DND
7
7
7 7 7 0 0 0 0
DNE
7.5
7.5
7.53 7.53 7.53 100 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
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.6
29.6
29.60 29.60 29.60 700 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.2
11.2
11.23 11.23 11.23 100 0 0 0
DP1
27.7
27.7
27.75 27.75 27.75 0 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.2
59.2
59.40 59.70 59.10 7,100 0 0 0
DPC
7.8
7.8
7.80 7.80 6.20 300 0 0 0
DPG
43.8
43.8
43.54 44.13 43.14 708,200 45,000 115,400 -3.1
DPH
51
51
51 51 51 0 0 0 0
DPM
24.9
24.9
24.95 24.95 24.72 2,049,100 212,500 320,500 -2.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.1
42.1
42.25 42.40 41.80 542,600 41,100 35,800 0.2
DQC
10.9
10.9
10.50 11.02 10.50 23,400 0 400 0.0
DRC
12.2
12.2
12.20 12.39 12.20 246,000 0 84,100 -1.1
DRG
8.6
8.6
8.92 8.92 8.62 800 0 0 0
DRH
2.3
2.3
2.31 2.33 2.28 361,000 0 29,500 -0.1
DRI
13.3
13.3
13.15 13.43 13.15 314,400 0 0 0
DRL
43.9
43.9
43.90 43.95 43.85 2,800 0 0 0
DS3
5.1
5.1
5 5.10 4.60 27,100 0 2,000 0.0
DSC
13.1
13.1
12.95 13.05 12.75 13,900 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.9
22.9
22.20 22.90 22 424,000 11,500 25,900 -0.3
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
17
17
17 17.40 16.70 474,500 0 0 0
DSN
36.5
36.5
36.42 36.51 36.42 7,400 200 4,000 -0.1
DSP
12
12
12 12 12 0 0 0 0
DST
4.8
4.8
4.90 4.90 4.70 73,200 0 0 0
DTA
3.5
3.5
3.45 3.55 3.45 10,600 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
13.5
13.5
14.07 14.07 13.19 518,000 7,500 300 0.1
DTG
16.9
16.9
15.10 16.90 15.10 200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
1.90 2 1.90 3,700 0 0 0
DTK
11.0
11.0
11.01 11.01 11.01 100 0 0 0
DTL
11.5
11.5
11.60 11.60 11.50 2,000 0 0 0
DTP
87.7
87.7
91.49 91.49 80.52 62,700 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 400 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
7.5
7.5
7.80 7.90 7.50 256,500 0 0 0
DVN
19.3
19.3
19.37 19.65 18.99 51,200 0 0 0
DVP
66.6
66.6
67.07 67.07 66.08 13,400 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DXG
13.9
13.9
13.46 13.90 13.33 18,990,600 2,319,200 175,600 33.8
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15.7
15.7
15.30 16 15 545,400 400 149,100 -2.3
DXS
7.8
7.8
7.81 7.99 7.61 4,080,600 174,700 184,100 -0.1
DXV
4.0
4.0
3.66 3.96 3.65 2,300 0 100 0.0
E12
4.8
4.8
4.90 4.90 4.80 200 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
30.5
30.5
30.10 30.50 30.10 9,700 0 0 0
EFI
3.5
3.5
3.10 3.50 3.10 17,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.0
22.0
21.50 22.25 21.50 7,209,400 6,500 400,500 -8.5
EIC
21.2
21.2
20.95 21.24 20.95 3,500 0 0 0
EID
20.4
20.4
20.30 20.40 20.30 10,200 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 1,400 0 0 0
ELC
17.0
17.0
17.11 17.11 16.72 356,000 0 2,000 0.0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.3
18.3
18.27 18.27 18.27 100 0 0 0
EVE
9.2
9.2
9.39 9.39 9.02 1,500 100 0 0.0
EVF
13.3
13.3
12.95 13.30 12.80 3,959,500 100,400 94,400 0.1
EVG
6.3
6.3
6.30 6.35 6.25 358,400 6,500 53,600 -0.3
EVS
4.6
4.6
4.50 4.70 4.50 131,400 0 0 0
F88
154.9
154.9
150.80 155 148 32,900 200 2,000 -0.3
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
3.08 3.08 3.03 13,900 2,200 0 0.0
FCN
13.2
13.2
13 13.30 13 489,400 62,500 16,500 0.6
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
20
20
18.10 20 18.10 1,100 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
19.2
19.2
18.81 19.20 18.81 10,100 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 21,200 0 0 0
FIR
5.6
5.6
5.60 5.60 5.29 779,600 21,600 10,300 0.1
FIT
4.2
4.2
4.17 4.30 4.16 347,800 0 0 0
FMC
36.4
36.4
36.08 36.36 36.08 19,100 0 1,300 0.0
FOC
57.5
57.5
57.04 57.48 57.04 1,400 0 1,000 -0.1
FOX
78
78
78.60 78.60 76.90 245,900 0 0 0
FPT
65.7
65.7
66.54 66.54 65.46 9,455,600 453,600 6,636,200 -453.3
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
140.8
140.8
140.29 141.62 140.29 226,100 98,000 165,500 -10.0
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 1,000 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
23.9
23.9
23.50 24.26 23.19 956,500 118,600 146,900 -0.8
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.7
10.7
11.30 11.30 10.40 377,000 0 0 0
GAS
77.0
77.0
75.80 78.23 75.41 2,983,000 656,000 700,400 -3.5
GCB
5
5
5 5 5 46,100 0 0 0
GCF
19.3
19.3
19.50 19.50 19 67,000 0 0 0
GDA
13.0
13.0
12.82 13.01 12.73 21,200 0 0 0
GDT
16.5
16.5
16.73 16.73 16.45 91,900 600 0 0.0
GDW
33.0
33.0
32.95 32.95 32.95 0 0 0 0
GEE
112.7
112.7
106.58 112.70 106.58 1,893,200 11,400 69,200 -6.4
GEG
13.9
13.9
13.62 13.86 13.57 582,600 13,400 3,200 0.1
GEL
33.3
33.3
31.85 33.75 31.55 6,268,500 352,400 3,800 11.3
GER
4
4
4 4 4 0 0 0 0
GEX
29.4
29.4
27.85 29.35 27.45 14,255,200 3,014,700 573,700 68.6
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
26.75 26.90 26.75 5,000 0 0 0
GIC
12.8
12.8
12.78 12.78 12.78 30,000 0 8,500 -0.1
GIL
13.4
13.4
13.25 13.40 13.15 67,700 0 100 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
23.3
23.3
23.49 23.71 23.35 10,600 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
4.6
4.6
4.50 4.70 4.50 800 0 0 0
GMD
50.8
50.8
50.34 50.86 50.14 1,059,400 144,200 171,600 -2.1
GMH
7.5
7.5
6.83 7.45 6.83 1,100 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
27.3
27.3
27.36 27.36 27.26 600 0 0 0
GPC
2
2
2 2 2 800 0 0 0
GSM
26.8
26.8
26.68 26.77 26.68 900 0 0 0
GSP
10.3
10.3
10.27 10.36 10.18 90,400 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 100 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 0 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.8
35.8
35.30 35.95 34.90 4,387,700 130,200 693,700 -19.9
GVT
79.9
79.9
79.79 79.89 79.79 400 0 0 0
H11
10
10
10 10 10 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 100 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.2
16.2
16.25 16.55 16.15 3,226,000 97,000 68,700 0.5
HAH
54.8
54.8
54.56 54.85 54.37 735,400 2,800 50,700 -2.7
HAM
45
45
45 45 45 1,000 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAP
6.9
6.9
6.76 6.93 6.58 22,200 200 0 0.0
HAR
3.5
3.5
3.45 3.49 3.45 92,000 0 2,500 0.0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
28.0
28.0
27.99 27.99 27.99 100 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.4
10.4
10.35 10.40 10.25 135,000 4,000 1,900 0.0
HBC
5.3
5.3
5.10 5.60 5 5,706,000 31,000 2,700 0.2
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
4.89 5.75 4.89 200 100 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 1,800 0 0 0
HCC
21.5
21.5
21.50 21.50 21.50 5,800 0 0 0
HCD
6.4
6.4
6.32 6.39 6.24 20,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.5
24.5
22.94 24.53 22.94 26,253,700 1,130,800 893,700 6.7
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
8.3
8.3
7.98 8.25 7.89 5,800 0 0 0
HD8
6.1
6.1
6.07 6.07 6.07 100 0 0 0
HDA
6.2
6.2
6.27 6.36 6.18 29,700 0 0 0
HDB
21.3
21.3
21.16 21.40 21.08 13,555,700 2,149,600 1,933,800 5.6
HDC
16.4
16.4
16.26 16.57 16.17 1,896,400 188,600 245,500 -1.0
HDG
23.3
23.3
23.27 23.41 22.91 1,659,900 63,100 452,400 -9.9
HDM
34.1
34.1
33.62 34.10 33.62 500 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 0 0 0 0
HEJ
13.7
13.7
13.60 13.70 13.60 800 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 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
166.6
166.6
164.64 166.57 163.68 5,700 1,500 0 0.3
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
83.4
83.4
77.90 83.40 72 7,900 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 47,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.4
12.4
12.30 12.44 12.21 874,900 0 20,600 -0.3
HHS
13.2
13.2
12.85 13.15 12.70 1,450,300 8,300 62,100 -0.7
HHV
12.3
12.3
12 12.29 11.95 5,455,700 373,100 2,400 4.7
HID
4.4
4.4
4.53 4.60 4.43 473,900 7,800 12,500 0.0
HII
6.5
6.5
6.14 6.46 6.02 993,200 4,300 12,600 -0.1
HIO
7.6
7.6
7.70 7.70 7.60 6,200 1,000 0 0.0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
29
29
27.60 29 27.60 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
22.0
22.0
20.67 22.02 18.65 2,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
10.8
10.8
10.72 10.82 10.63 1,400 0 0 0
HLD
16.1
16.1
15.71 16.09 15.61 7,100 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
10.7
10.7
10.74 10.74 10.69 14,400 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
15
15 15 15 100 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HMS
35
35
35.60 35.80 35 4,700 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
10.35 10.35 10.25 30,400 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 200 0 0 0
HNG
7.7
7.7
7 7.80 6.90 15,228,100 150,000 18,700 1.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.8
7.8
7.70 7.80 7.60 293,000 0 0 0
HNP
26.5
26.5
26.50 26.50 26.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.30 1,100 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.9
37.9
37.50 37.95 37.40 161,600 8,600 35,300 -1.0
HPB
18
18
18 18 18 500 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HPG
24.6
24.6
24.46 24.82 24.37 27,672,000 6,204,700 13,907,800 -212.1
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPO
15
15
15 15 15 500 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 0 0 0 0
HPW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HPX
4.8
4.8
4.80 4.82 4.78 281,200 0 5,500 0.0
HQC
2.6
2.6
2.58 2.60 2.55 2,203,800 95,500 33,400 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
34.4
34.4
34.05 34.40 34 4,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.50 12.50 12.30 4,559,500 70,000 1,140,200 -13.2
HSL
5.1
5.1
5.06 5.11 4.99 742,200 400 6,200 0.0
HSM
6.5
6.5
7 7 6.50 300 0 0 0
HSP
14.4
14.4
14.00 14.37 14.00 1,200 0 0 0
HSV
4.4
4.4
4.50 4.60 4.40 14,900 0 0 0
HT1
14.4
14.4
14.21 14.60 14.21 308,800 4,400 27,200 -0.3
HTC
42.8
42.8
42.77 42.77 42.77 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
HTG
34.6
34.6
34.24 34.57 34.24 4,200 0 0 0
HTI
21.8
21.8
21.80 21.98 21.62 71,700 0 53,600 -1.3
HTL
19.9
19.9
20.06 20.06 19.88 1,500 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
5.4
5.4
5.56 5.56 5.34 161,500 17,200 15,100 0.0
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
12.7
12.7
12.27 12.81 11.64 10,500 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
3.3
3.3
3 3.30 3 4,000 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 1,000 0 0 0
HU6
4.3
4.3
4.20 4.30 3.90 2,100 0 0 0
HUB
13.2
13.2
12.62 13.23 12.09 75,500 70,000 100 1.1
HUG
27.5
27.5
27.50 27.50 27.50 100 0 0 0
HUT
16.3
16.3
16.40 16.60 16 1,193,800 0 39,000 -0.6
HVA
6.8
6.8
7.50 7.70 6.20 83,900 0 0 0
HVH
10.6
10.6
10.55 10.68 10.55 167,800 9,400 0 0.1
HVN
22.5
22.5
22.40 22.60 22.40 519,500 14,000 13,000 0.0
HVT
26.5
26.5
26.82 26.82 26.34 9,700 0 0 0
HVX
2.5
2.5
2.40 2.50 2.30 9,100 500 0 0.0
HWS
14.1
14.1
14.07 14.07 13.89 8,600 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 0 0 0 0
ICG
16.5
16.5
16.46 16.55 16.46 2,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.2
28.2
28.47 28.56 28.19 3,000 0 0 0
ICT
16.8
16.8
16.97 17.01 16.82 1,900 0 0 0
IDC
39.3
39.3
39.09 39.44 38.40 906,600 62,700 116,500 -2.4
IDI
6.5
6.5
6.50 6.50 6.40 570,600 0 40,200 -0.3
IDJ
3.9
3.9
3.80 3.90 3.80 342,300 1,500 0 0.0
IDP
272.4
272.4
272.41 272.41 272.41 1,800 0 0 0
IDV
23.3
23.3
23 23.50 22.90 11,000 0 0 0
IFS
15.6
15.6
16.41 16.41 15.59 700 0 0 0
IJC
9.7
9.7
9.67 9.71 9.52 1,055,200 1,500 27,700 -0.3
ILA
5
5
5 5 5 3,000 0 0 0
ILB
20.4
20.4
20.38 20.38 20.14 7,700 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
24.6
24.6
23.50 25 23.50 36,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
48.5
48.5
48.63 48.63 48.48 6,600 0 1,200 -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
36.9
36.9
36.94 36.94 36.94 100 0 0 0
IPA
13.5
13.5
12.96 13.65 12.87 62,400 2,500 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
32.2
32.2
32.96 32.96 32.22 700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
10.96 10.96 10.78 63,700 0 0 0
ITD
13.6
13.6
13.69 13.69 13.56 86,500 0 1,700 0.0
ITQ
2.7
2.7
2.70 2.80 2.60 110,100 0 0 0
ITS
4
4
4 4 4 100 0 0 0
IVS
6.6
6.6
6.36 6.56 6.36 64,600 15,400 1,000 0.1
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.0
4.0
4.01 4.09 3.95 197,800 0 1,100 0.0
KBC
34.9
34.9
34.65 35.05 34.35 6,968,300 249,900 1,733,600 -51.4
KCB
11.3
11.3
11.38 11.38 11.01 43,500 0 0 0
KDC
47.5
47.5
45.50 47.50 44.55 753,600 27,200 70,600 -2.0
KDH
22
22
22.23 22.27 21.82 8,366,600 119,900 4,748,700 -112.0
KDM
28
28
28.50 28.50 28 4,800 0 0 0
KGM
5.2
5.2
5.10 5.19 5.10 1,600 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
KHG
5.4
5.4
5.40 5.46 5.39 6,591,100 589,500 0 3.2
KHP
9.7
9.7
9.64 9.74 9.64 1,300 0 0 0
KHS
12.5
12.5
12.47 12.47 12.47 4,900 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
9.2
9.2
9.20 9.20 9.20 200 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.4
11.4
11.47 11.47 11.31 207,400 39,600 11,500 0.4
KMR
2.8
2.8
2.72 2.75 2.72 15,500 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
37.9
37.9
37.40 37.85 37.20 681,400 30,400 3,100 1.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.2
16.2
16.10 16.20 15.95 472,400 8,600 3,000 0.1
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
82.7
82.7
84.20 85.50 82.70 29,100 100 200 0.0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
12.5
12.5
11.26 12.46 11.26 3,100 0 0 0
KSV
151.9
151.9
158.50 159 151.50 61,300 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 21.80 21 200 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 98,900 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 100 0 0 0
L14
24.5
24.5
24.40 24.50 24.10 32,500 0 0 0
L18
18
18
17.68 18 17.68 15,800 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
32
32
31.82 32.05 31.50 198,700 0 0 0
L43
3
3
3 3 3 0 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
16.9
16.9
17.10 17.10 16.90 400 100 0 0.0
LAI
9.4
9.4
9.42 9.67 9.33 8,500 0 0 0
LAS
14.5
14.5
14.50 14.60 14.41 224,700 0 0 0
LAW
27
27
27 27 27 100 0 0 0
LBE
18.2
18.2
18.23 18.23 18.17 13,200 4,500 0 0.1
LBM
29.2
29.2
29.15 29.15 28.80 20,800 5,200 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.14 9.20 9.08 971,300 18,400 41,100 -0.2
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.40 3.40 3.33 462,000 2,000 112,800 -0.4
LDP
7.9
7.9
7.90 7.90 7.80 75,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
LG9
5.1
5.1
5.10 5.10 5.10 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.29 6.29 6.16 34,100 0 6,000 0.0
LHC
46.5
46.5
46.50 46.50 46.25 2,500 1,000 0 0.1
LHG
26.4
26.4
26.27 26.41 26.18 75,500 60,000 200 1.7
LIC
30.7
30.7
30.70 30.70 30.60 1,800 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 108,600 0 0 0
LIX
29.1
29.1
28.65 29.32 28.65 12,900 800 8,000 -0.2
LKW
32.5
32.5
32.17 32.53 32.17 500 0 0 0
LLM
23.1
23.1
23.10 23.10 23.10 0 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
6.5
6.5
6.60 6.60 6.50 400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
46.7
46.7
46.30 46.96 45.64 1,457,400 58,300 344,100 -14.0
LPT
6.8
6.8
6.77 6.77 6.77 10,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
34.50 35.80 34 26,300 0 0 0
LSS
8.4
8.4
8.38 8.44 8.35 61,400 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
20.6
20.6
21.39 21.39 20.64 3,200 0 0 0
MA1
32.7
32.7
31.52 32.84 31.52 3,000 0 0 0
MAC
13.4
13.4
13.36 13.36 13.36 900 0 0 0
MAS
35
35
35 35 35 200 0 200 0.0
MBB
20.9
20.9
20.82 20.94 20.70 16,164,500 2,123,800 1,422,200 18.2
MBG
2.8
2.8
2.80 2.90 2.80 38,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
18.25 18.91 18.16 4,669,500 3,700 109,100 -2.1
MBT
10
10
10 10 10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.34 7.43 7.25 2,500 0 0 0
MCG
2.7
2.7
2.70 2.70 2.50 15,600 0 0 0
MCH
129.8
129.8
132.04 133.03 129.09 294,300 25,600 180,400 -20.4
MCM
27.0
27.0
27.07 27.12 26.98 27,300 0 0 0
MCO
5.2
5.2
5.30 5.30 5.20 900 0 0 0
MCP
27.0
27.0
26.90 26.95 26.80 16,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9.14 9.23 9.05 500 0 0 0
MDF
4.4
4.4
4.50 4.60 4.40 4,100 0 0 0
MDG
35.9
35.9
35.50 36 34.50 3,300 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 100 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.6
6.6
6.55 6.64 6.55 1,400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.9
34.9
35 35 34.70 4,500 0 0 0
MGC
11.8
11.8
11.77 11.77 11.67 4,100 0 0 0
MGG
22
22
23.10 23.10 22 5,700 0 0 0
MGR
5
5
4.30 5 4.30 1,800 0 0 0
MH3
26.9
26.9
26.90 26.90 26.90 100 0 0 0
MHC
9.0
9.0
8.95 9.05 8.57 63,200 500 0 0.0
MIC
11.8
11.8
11.70 11.90 11.70 500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.48 16.77 16.48 111,400 2,200 16,600 -0.3
MKP
25.5
25.5
24.72 25.61 24.72 4,200 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 0 0 0 0
MML
32.4
32.4
31.10 32.50 31.10 70,300 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
16 16 15.70 10,700 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
20
20
20 20 20 100 0 0 0
MRF
24
24
24 24 24 0 0 0 0
MSB
10.6
10.6
10.63 10.67 10.54 4,496,900 281,200 119,200 2.1
MSH
35.1
35.1
35.20 35.44 34.95 201,100 100 31,000 -1.1
MSN
78.4
78.4
77.30 78.50 76.90 5,808,400 2,111,600 248,200 144.7
MSR
39.7
39.7
40.74 40.74 38.58 1,733,600 0 0 0
MST
8.1
8.1
8 8.10 7.90 1,478,100 101,800 2,700 0.8
MTA
13.0
13.0
13.07 13.07 12.97 2,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
8.05 8.05 8.05 6,200 0 0 0
MTH
29.7
29.7
29.70 29.70 29.70 100 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 6,500 0 0 0
MTS
8.9
8.9
8.92 8.92 8.92 100 0 0 0
MTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
MVB
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
MVC
13.3
13.3
13.61 13.61 13.23 9,700 0 0 0
MVN
56.3
56.3
64.20 64.20 55 3,400 0 0 0
MWG
83.6
83.6
82.79 83.96 82.50 6,696,800 825,800 150,500 58.1
MZG
11.5
11.5
11.36 11.55 11.36 160,300 0 0 0
NAB
14.4
14.4
14.20 14.40 14.15 2,036,700 240,300 22,500 3.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.5
49.5
49.70 49.85 49 620,300 2,900 171,600 -8.3
NAG
8.3
8.3
8.41 8.51 8.13 110,100 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 14.25 300 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 17.75 17.20 18,800 200 3,000 0.0
NBC
8.4
8.4
8.51 8.51 8.33 41,000 0 0 0
NBE
9.7
9.7
9.80 9.80 9.60 2,400 0 0 0
NBP
7.4
7.4
7.30 7.40 7.30 200 0 0 0
NBT
14.4
14.4
14.39 14.58 14.39 1,300 0 0 0
NBW
29.5
29.5
29.52 29.52 29.52 0 0 0 0
NCG
10.8
10.8
10.20 10.80 10 135,700 0 0 0
NCS
38.0
38.0
37.96 37.96 37.96 0 0 0 0
NCT
84.5
84.5
84.53 85.35 84.53 23,500 400 19,000 -1.7
ND2
32.5
32.5
32.51 32.51 32.51 100 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.5
9.5
9.51 9.60 9.32 216,100 1,000 0 0.0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.60 10,000 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 19,100 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 34,700 0 0 0
NET
58.1
58.1
58.15 58.15 58.15 5,000 0 4,800 -0.3
NFC
63.0
63.0
63.00 63.00 63.00 7,700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
11.95 11.95 11.73 101,400 1,400 400 0.0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHD
50
50
50 50 50 0 0 0 0
NHH
10.6
10.6
10.35 10.60 10.35 23,300 0 0 0
NHT
12.3
12.3
12.28 12.28 12.20 17,600 0 500 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.7
11.7
11.65 11.65 11.65 100 0 0 0
NKG
13.0
13.0
12.82 13.05 12.64 2,932,100 16,100 623,100 -8.5
NLG
26.7
26.7
26.73 26.98 26.34 2,316,500 156,700 843,100 -18.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.9
43.9
42.35 43.92 42.35 49,400 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.4
5.4
5.41 5.43 5.39 6,400 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
6.80 6.90 6.70 857,200 7,100 5,800 0.0
NSC
74.8
74.8
74.78 74.78 74.78 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.4
5.4
5.40 5.50 5.20 346,300 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
10.84 11.11 10.75 1,200 0 0 0
NT2
24.6
24.6
24.50 24.65 24.30 673,800 0 0 0
NTC
140.4
140.4
140.40 140.40 140 12,800 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
16.4
16.4
16.40 16.50 16.25 252,800 0 0 0
NTP
48.8
48.8
49.17 49.25 48.44 56,000 100 17,800 -1.1
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
18.8
18.8
18.76 18.76 18.76 400 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 100 0 0 0
NVB
10.8
10.8
10.60 10.80 10.60 96,800 0 0 0
NVL
15.8
15.8
15.33 16.25 15.33 75,340,000 0 0 0
NVP
36.0
36.0
35.97 35.97 35.97 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 2,100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4 4 3.90 400 0 0 0
OCB
9.7
9.7
9.70 9.74 9.65 1,304,400 0 0 0
OCH
5.5
5.5
5.60 5.60 5.50 29,900 0 0 0
ODE
45.4
45.4
45.50 45.70 45.30 16,400 0 0 0
OGC
3.0
3.0
3.01 3.05 3.01 170,100 0 0 0
OIL
14.3
14.3
14.53 14.63 14.24 2,194,000 0 0 0
ONE
11.8
11.8
11.70 11.80 11.70 200 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
20.0
20.0
19.97 20.01 18.98 3,100 0 0 0
ORS
13.7
13.7
13.10 13.95 13.10 6,010,800 0 0 0
PAC
20.7
20.7
20.64 20.68 20.36 401,200 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.9
26.9
26.58 27.25 26.46 1,342,700 0 0 0
PAP
25
25
25 25 25 0 0 0 0
PAS
2.7
2.7
2.60 2.70 2.60 6,300 0 0 0
PAT
65.9
65.9
65.57 65.95 64.90 13,400 0 0 0
PBC
5.9
5.9
5.80 5.90 5.60 52,200 0 0 0
PBP
11.3
11.3
11.06 11.34 11.06 2,500 100 0 0.0
PBT
14.4
14.4
14.42 14.42 14.42 0 0 0 0
PC1
19.8
19.8
19.45 19.85 19.10 9,548,300 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.4
18.4
17.28 18.40 17.28 300 0 0 0
PCF
3.4
3.4
3.90 3.90 3.40 6,300 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.7
20.7
20.56 20.75 20.47 113,600 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.4
10.4
9.50 10.50 9.50 300 0 0 0
PDB
18.6
18.6
19.17 20.20 18.14 32,400 0 1,000 0.0
PDC
4.3
4.3
4.30 4.30 4.30 300 0 0 0
PDN
101.8
101.8
101.14 104.17 101.14 3,200 0 0 0
PDR
16.6
16.6
16.35 16.70 16.15 9,430,200 0 0 0
PDV
9.5
9.5
9.30 9.47 9.30 7,400 0 0 0
PEG
3.7
3.7
3.90 3.90 3.70 300 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
45.2
45.2
45.14 45.23 45.14 200 0 0 0
PET
44.0
44.0
43.86 44.57 43.52 530,800 0 0 0
PFL
2.1
2.1
2.10 2.20 2.10 26,600 0 0 0
PGB
10.9
10.9
10.88 10.88 10.60 79,100 0 0 0
PGC
12.3
12.3
12.33 12.37 12.23 29,100 0 0 0
PGD
22.3
22.3
22.37 23.23 22.27 17,400 0 0 0
PGI
17.9
17.9
17.91 17.91 17.86 2,500 0 0 0
PGN
7.7
7.7
7.80 7.80 7.60 22,400 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.3
6.3
6.40 6.40 6 700 500 0 0.0
PGV
21.2
21.2
20.90 21.21 20.90 15,600 0 0 0
PHC
4.4
4.4
4.40 4.48 4.23 25,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
60.97 60.97 60.97 0 0 0 0
PHP
36.2
36.2
36.55 36.65 36.16 71,400 0 0 0
PHR
34.8
34.8
34.24 34.95 34.24 271,900 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 600 0 0 0
PIA
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PIC
14.5
14.5
14.49 14.49 13.75 1,200 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
7.9
7.9
7.41 7.90 7.41 10,500 0 0 0
PIV
7.6
7.6
7.40 7.70 7.30 349,700 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 100 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
7.9
7.9
7.92 7.92 7.92 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
22.4
22.4
22.50 22.50 22.20 181,500 5,100 12,600 -0.2
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 1,000 0 0 0
PLP
4.5
4.5
4.40 4.52 4.40 60,400 0 0 0
PLX
37.7
37.7
37.89 38.23 37.31 3,098,200 0 0 0
PMB
10.5
10.5
10.63 10.63 10.54 1,000 0 0 0
PMC
125.4
125.4
125.82 125.82 125.43 400 0 0 0
PMG
7.3
7.3
7.28 7.28 7.28 0 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 11.17 100 0 0 0
PMS
35.3
35.3
35.70 35.70 35.30 300 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
6.3
6.3
6.30 6.30 6.30 400 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
68
68
68.10 68.10 67.20 1,205,200 0 0 0
PNP
18.0
18.0
17.60 18.34 17.60 600 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
POS
15.2
15.2
15 15.20 14.90 25,900 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 7.78 7.30 9,900 0 0 0
POW
14.4
14.4
13.75 14.35 13.55 38,449,000 0 0 0
PPC
10.0
10.0
9.91 9.99 9.90 242,400 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PPH
25.5
25.5
25.71 25.71 25.53 14,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.9
18.9
18.70 18.90 18.70 300 0 0 0
PPS
9.2
9.2
9.03 9.21 9.03 300 200 0 0.0
PPT
15.6
15.6
15.60 15.60 15.40 166,900 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.4
11.4
11.30 11.40 10.50 5,700 0 0 0
PRE
24.3
24.3
24.11 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 9.80 9.80 6,100 0 0 0
PSB
5.4
5.4
5.50 5.50 5.30 18,200 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PSD
13.5
13.5
13.46 13.54 13.31 47,500 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 2,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.30 8.60 8.30 418,700 18,300 0 0.2
PSL
10
10
10 10 10 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 100 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 8,500 0 0 0
PTB
38.6
38.6
38.37 38.68 38.18 71,300 0 0 0
PTC
6.8
6.8
6.37 6.80 6.37 2,100 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
29.3
29.3
29.30 29.30 29.30 300 0 200 0.0
PTL
2.7
2.7
2.80 2.80 2.67 45,300 0 0 0
PTM
8.7
8.7
8.71 8.71 8.71 100 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 5,000 0 0 0
PTS
8.5
8.5
8.43 8.52 8.43 5,100 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
PTV
5.8
5.8
5.50 5.80 5.50 5,800 0 0 0
PTX
20.7
20.7
20.70 20.70 20.70 300 0 0 0
PV2
2.2
2.2
2.20 2.20 2.10 6,200 0 0 0
PVB
28.3
28.3
28.30 29 28.10 100,400 0 0 0
PVC
15.6
15.6
15.80 16.10 15.50 1,036,800 0 0 0
PVD
19.5
19.5
19.86 19.95 19.41 4,061,600 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.20 44,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
69.0
69.0
69.14 69.14 68.70 46,100 200 900 -0.1
PVL
3
3
3 3 3 0 0 0 0
PVM
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PVO
6.6
6.6
6.71 6.80 6.51 21,600 0 0 0
PVP
17.8
17.8
18.31 18.31 17.79 373,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.5
33.5
33.67 34.42 33.33 4,895,000 1,034,100 471,300 22.8
PVT
21.4
21.4
21.32 21.73 21.14 5,762,600 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
6.40 6.40 6.30 1,100 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
13.3
13.3
12.70 13.30 12.70 86,300 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
26.3
26.3
26.33 26.33 26.33 100 0 0 0
QCG
13.8
13.8
13.60 14.15 13.55 272,000 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 0 0 0 0
QNP
31.4
31.4
32.97 32.97 30.30 2,100 0 0 0
QNS
45.7
45.7
45.21 45.70 45.21 185,300 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
16.6
16.6
16.27 16.64 16.27 200 0 0 0
QPH
34.9
34.9
34.90 34.90 34.90 100 0 0 0
QSP
23.5
23.5
20.26 23.48 20.26 200 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
12.30 12.40 12.20 345,300 0 0 0
RAL
84.7
84.7
84.87 84.87 82.74 2,900 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
11.3
11.3
10.98 11.27 10.98 5,900 0 0 0
REE
53.5
53.5
52.87 53.57 52.87 397,100 0 0 0
RGG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
RIC
9.7
9.7
9.90 9.90 9.70 300 0 0 0
RTB
27.6
27.6
27.19 27.94 27.19 4,100 0 0 0
RYG
9.7
9.7
9.81 9.85 9.58 90,100 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32
32
32 32 32 800 0 0 0
S55
67
67
67 67 67 100 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.60 9.40 77,800 0 0 0
SAB
44.7
44.7
43.97 44.72 43.55 654,100 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 200 0 0 0
SAF
54
54
54 54 54 4,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.3
6.3
6.33 6.34 6.25 126,600 0 0 0
SAS
32.8
32.8
32.42 32.86 32.24 3,200 0 0 0
SAV
14.8
14.8
14.10 14.81 14.10 7,400 0 0 0
SB1
6.7
6.7
6.26 6.71 6.26 300 0 0 0
SBA
26.4
26.4
26.42 26.42 26.14 10,100 0 0 0
SBB
16.3
16.3
16.04 16.33 16.04 15,500 0 0 0
SBD
6.8
6.8
7.03 8.06 6.84 10,500 0 0 0
SBG
9.9
9.9
9.92 10 9.88 23,900 0 0 0
SBH
41.3
41.3
41 41.30 41 400 0 0 0
SBL
5.8
5.8
5.10 5.80 5.10 200 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
5.1
5.1
5.10 5.20 5 1,255,800 0 0 0
SBT
20.4
20.4
20.40 20.40 20.10 445,700 0 0 0
SBV
7.0
7.0
6.99 6.99 6.99 0 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
67.1
67.1
66.90 67.10 66.80 25,600 0 0 0
SCI
11
11
11 11 10.80 53,400 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
18.8
18.8
18.38 18.80 18.29 68,200 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
6
6
5.90 6 5.79 1,994,900 0 0 0
SCS
49.5
49.5
49.14 49.52 49.14 96,000 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.4
8.4
8.60 8.60 8.30 3,000 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.6
6.6
6.80 6.80 6.62 17,500 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 1,100 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
15.5
15.5
15.54 15.54 15.54 100 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 0 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
47.7
47.7
51.23 51.23 47.66 300 0 0 0
SEB
41.2
41.2
41.20 43.12 40.91 1,600 0 200 0.0
SED
16.4
16.4
16.27 16.45 16.08 3,300 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.5
10.5
10.49 10.49 10.49 1,800 0 0 0
SFI
27.0
27.0
25.23 26.96 25.23 600 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.1
12.1
12 12.10 11.10 20,400 0 0 0
SGC
107.5
107.5
106.02 107.50 106.02 3,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
53.4
53.4
54 54 52.50 8,600 0 0 0
SGP
24.3
24.3
24.50 24.50 24 53,200 0 0 0
SGR
12.8
12.8
12.92 12.92 12.75 98,700 0 0 0
SGS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
SGT
15.2
15.2
14.80 15.20 14.70 19,400 0 0 0
SHA
4
4
4.04 4.04 3.91 12,000 0 0 0
SHB
14.1
14.1
14.10 14.20 14 38,754,800 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
SHE
6.5
6.5
6.60 6.60 6.50 2,100 0 0 0
SHI
14.2
14.2
14.10 14.20 14.10 550,500 0 0 0
SHN
3.7
3.7
3.70 3.70 3.60 12,800 0 0 0
SHP
32.1
32.1
32.16 32.16 32.12 3,000 0 0 0
SHS
16.8
16.8
16.04 17.00 15.94 15,998,400 14,400 606,200 -10.3
SID
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
60.1
60.1
59.60 60.20 59.20 278,700 0 0 0
SIV
37.9
37.9
37.93 37.93 37.93 0 0 0 0
SJ1
11.0
11.0
10.99 10.99 10.99 0 0 0 0
SJD
14.0
14.0
14 14.05 13.95 42,600 0 0 0
SJE
14.4
14.4
14.50 14.60 14.30 38,400 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 0 0 0 0
SJS
57.8
57.8
58.20 58.50 57.50 20,900 0 0 0
SKG
9.1
9.1
9.16 9.16 9.09 63,700 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
8.2
8.2
7.58 8.23 7.58 1,100 0 0 0
SKV
24.1
24.1
23.31 24.05 23.31 1,400 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
152.7
152.7
155.40 155.40 152.60 8,900 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
38.8
38.8
39.02 39.02 38.58 11,800 0 0 0
SMC
12.8
12.8
12.75 12.85 12.65 263,800 0 0 0
SMN
8.1
8.1
8.14 8.14 8.14 100 0 0 0
SMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.3
28.3
28.69 28.69 28.31 1,200 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.48 8.48 8.48 100 0 0 0
SPV
20
20
20 20 20 100 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 3,900 0 0 0
SRC
42.0
42.0
41.70 42.01 41.70 1,000 0 0 0
SRF
6.7
6.7
6.69 6.69 6.28 500 0 0 0
SSB
13.9
13.9
13.77 13.94 13.77 1,900,300 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 100 0 0 0
SSG
7.7
7.7
7.90 8.20 7.70 17,900 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 0 0 0 0
SSI
22.8
22.8
22.02 22.94 21.94 27,728,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.36 3.36 3.26 50,800 0 0 0
STB
68.9
68.9
66.60 69.80 66.60 7,606,000 0 0 0
STC
14
14
14 14 14 100 0 0 0
STD
7
7
6.50 7.30 6.20 6,300 0 0 0
STG
35.9
35.9
39.85 39.85 35.90 1,000 0 0 0
STH
21.4
21.4
21.40 21.50 21.40 367,600 0 0 0
STK
11.7
11.7
11.82 11.86 11.73 10,400 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
16.5
16.5
16.28 16.53 16.28 200 0 0 0
SVD
3.4
3.4
3.35 3.37 3.35 4,600 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
2.20 2.20 2.10 65,500 0 0 0
SVT
9.8
9.8
9.81 9.85 9.76 15,900 0 0 0
SWC
25.8
25.8
24.50 25.80 24.50 200 0 0 0
SZB
38.3
38.3
38.92 38.92 38.29 6,400 0 0 0
SZC
25.8
25.8
25.80 25.94 25.52 416,400 0 0 0
SZE
7.8
7.8
7.90 8.37 7.80 13,900 0 0 0
SZG
34.6
34.6
34.62 34.62 34.62 0 0 0 0
SZL
30.0
30.0
30.07 30.07 29.79 11,500 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
10.1
10.1
10.00 10.17 10.00 2,300 0 0 0
TAB
26
26
26 26 26 0 0 0 0
TAL
38.6
38.6
39.37 39.37 38.29 192,100 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
32.6
32.6
32.71 32.71 32.61 1,500 0 0 0
TBD
114.4
114.4
114.37 114.37 114.37 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.2
33.2
32.76 33.20 32.52 7,863,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.8
15.8
15.64 15.95 15.41 5,739,800 0 0 0
TCI
11.1
11.1
10.60 11.05 10.60 474,100 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.8
31.8
31.94 31.99 31.80 25,100 0 0 0
TCM
21.3
21.3
21.15 21.38 21.10 566,100 0 0 0
TCO
16.2
16.2
15.90 16.25 15.90 777,600 0 0 0
TCR
2.5
2.5
2.43 2.50 2.43 35,300 0 0 0
TCT
19.2
19.2
19.20 19.20 19 1,200 0 0 0
TCW
30.0
30.0
30.36 30.36 29.71 4,100 0 0 0
TCX
51.2
51.2
49.80 51.70 49.60 1,133,400 0 0 0
TD6
7.2
7.2
7 7.30 7 95,400 0 0 0
TDB
39.5
39.5
39.63 39.63 39.54 900 0 0 0
TDC
10.2
10.2
10.15 10.20 10.06 117,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.61 2.62 2.60 22,400 0 0 0
TDH
4.1
4.1
4.13 4.13 4 117,800 0 0 0
TDM
55.4
55.4
55.40 55.40 55.40 1,200 0 0 0
TDP
27
27
26.59 28.05 26.59 204,300 0 0 0
TDS
8.2
8.2
8.10 8.20 8.10 500 0 0 0
TDT
7.0
7.0
6.97 6.97 6.79 165,000 0 0 0
TDW
45.1
45.1
45.12 45.12 45.02 1,000 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.1
6.1
6 6.11 5.94 71,000 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
46.7
46.7
46.97 46.97 46.68 25,800 0 0 0
TGP
5
5
5 5 5 0 0 0 0
TH1
7.8
7.8
8.30 9.20 7.80 22,900 0 0 0
THB
9.8
9.8
9.81 9.81 9.81 100 0 0 0
THD
31.7
31.7
31.80 31.80 31.70 2,400 0 400 0.0
THG
38.3
38.3
38.55 38.55 38.12 3,700 0 0 0
THM
8.1
8.1
7 8.10 7 1,500 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
8.3
8.3
8.11 8.29 8.11 5,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 100 0 0 0
TID
19.3
19.3
19.18 19.27 18.80 4,500 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.6
6.6
6.70 6.70 6.50 445,900 2,000 35,400 -0.2
TIN
144.7
144.7
145 145 140 43,700 0 0 0
TIP
17.0
17.0
17.13 17.13 16.99 16,000 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 700 0 0 0
TIX
40.6
40.6
40.58 40.58 40.58 0 0 0 0
TJC
13.7
13.7
12 14.40 12 28,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.82 12.82 12.34 600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.6
8.6
8.60 8.66 8.53 253,000 0 0 0
TLG
49.5
49.5
48.98 49.86 48.83 205,200 0 0 0
TLH
4.7
4.7
4.66 4.70 4.34 183,500 0 0 0
TLP
6.3
6.3
6.70 6.70 6.30 3,900 0 0 0
TMB
52.4
52.4
53.19 53.19 52.43 6,600 0 0 0
TMC
7.5
7.5
6.89 7.46 6.89 300 0 0 0
TMG
66.0
66.0
66.00 66.00 66.00 0 0 0 0
TMP
46.3
46.3
46.38 46.43 46.29 6,100 0 0 0
TMS
38.0
38.0
36.89 38.00 36.89 500 0 0 0
TMT
12.3
12.3
12.15 12.60 12.15 29,000 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.3
12.3
12.37 12.46 12.28 13,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 100 0 0 0
TNG
19.8
19.8
19.83 19.93 19.46 462,400 50,000 800 1.0
TNH
10.2
10.2
10.20 10.20 10.05 36,800 0 0 0
TNI
5.2
5.2
5.12 5.19 4.83 7,700 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
10.25 10.35 9.92 347,600 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 2,600 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
187.8
187.8
187.88 187.98 180.15 15,200 0 0 0
TOT
13.9
13.9
14.27 14.27 13.84 2,200 0 0 0
TOW
33.0
33.0
32.59 33.05 32.59 200 0 0 0
TPB
13.6
13.6
13.60 13.68 13.43 7,676,800 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
38.6
38.6
39.24 39.34 38.03 17,500 0 0 0
TRC
17.9
17.9
17.81 18.02 17.78 21,700 0 0 0
TRS
29.6
29.6
29.61 29.61 29.61 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
13.40 13.40 12.90 8,400 0 0 0
TS3
5.8
5.8
5.40 5.80 5.40 7,000 0 0 0
TSA
14.9
14.9
15.11 15.11 14.92 119,900 0 0 0
TSB
19
19
18.70 19.30 18.70 900 0 0 0
TSC
2.4
2.4
2.37 2.37 2.34 74,500 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
5.5
5.5
5.14 5.79 5.14 50,000 0 0 0
TTA
11.0
11.0
10.95 10.95 10.80 250,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.09 9.09 9.00 2,000 0 500 0.0
TTD
61.8
61.8
61.74 78.58 61.74 400 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.61 2.63 2.59 475,800 0 0 0
TTG
11.7
11.7
11 11.70 11 15,900 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 1,700 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
14.1
14.1
13.90 14.37 13.90 26,500 0 0 0
TTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TTT
33
33
33 33 33 100 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
24.4
24.4
24.29 24.66 24.01 30,700 0 0 0
TV2
34.8
34.8
34.80 34.90 34.50 217,800 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 200 0 0 0
TV4
13.6
13.6
14 14 13.60 18,300 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
7.7
7.7
7.50 7.65 7.45 75,400 0 0 0
TVC
7.5
7.5
7.50 7.60 7.40 22,400 0 0 0
TVD
9.5
9.5
9.49 9.49 9.30 90,700 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
8.6
8.6
8.51 8.61 8.41 543,000 0 0 0
TVS
12.4
12.4
12.62 12.62 12.24 47,700 0 0 0
TVT
14.9
14.9
14.97 14.97 14.92 1,200 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 4.40 1,000 0 0 0
TYA
16.8
16.8
16.62 16.75 16.57 18,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.20 3.20 3.10 3,400 0 0 0
UDJ
6.6
6.6
6.69 6.69 6.51 8,300 0 0 0
UDL
26.5
26.5
26.49 26.49 26.49 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
65
65
65 65 65 700 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
26.1
26.1
26.10 26.10 26.10 2,000 0 0 0
UPH
5.4
5.4
5.40 5.40 5.40 200 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 2,500 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 5.90 100 0 0 0
VAB
10.2
10.2
10.20 10.20 10.10 276,900 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
31.5
31.5
31.54 31.54 31.54 0 0 0 0
VBB
12.5
12.5
12.55 12.64 12.27 156,200 0 0 0
VBC
20.1
20.1
17.28 20.11 17.28 400 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
13.6
13.6
18.40 18.40 13.60 8,800 0 0 0
VC1
16.5
16.5
15.50 16.50 15.50 2,000 0 0 0
VC2
4.9
4.9
4.80 4.90 4.80 16,800 0 0 0
VC3
24.3
24.3
24 24.28 23.91 1,258,600 20,600 7,700 0.3
VC6
18.3
18.3
18.26 18.51 18.26 3,500 0 0 0
VC7
7.9
7.9
7.70 7.90 7.70 121,600 0 0 0
VC9
4.8
4.8
4.80 4.90 4.80 24,700 0 0 0
VCA
6.7
6.7
6.60 6.68 6.60 2,800 0 0 0
VCB
60.0
60.0
59.70 60.00 59.21 5,807,400 0 0 0
VCC
9.2
9.2
9.18 9.18 9.18 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 291.10 400 0 0 0
VCG
20.6
20.6
20.35 20.66 20.17 9,470,100 0 0 0
VCI
26.5
26.5
25.80 26.70 25.60 13,158,800 0 0 0
VCK
34.8
34.8
34.20 35 33.85 4,024,100 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.9
23.9
24.20 24.20 23.60 2,700 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.4
37.4
36.78 37.64 36.78 27,500 100 200 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 7.40 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
14.5
14.5
14.25 14.60 13.90 2,250,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 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
33.6
33.6
33.30 33.60 33.30 304,800 0 0 0
VEC
24
24
24.40 24.40 24 400 0 0 0
VEF
95.5
95.5
96 96.20 95 20,200 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15
15
15.50 15.50 15 1,700 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 400 0 0 0
VFG
48.2
48.2
48.18 48.37 47.99 15,700 0 0 0
VFR
11.5
11.5
10.34 11.84 10.34 7,600 0 0 0
VFS
13.2
13.2
13 13.20 12.90 574,300 71,200 0 0.9
VGC
40.9
40.9
40.40 41.44 40.26 643,600 0 0 0
VGG
40.1
40.1
39.86 40.05 39.86 200 0 0 0
VGI
83.7
83.7
85.52 86.00 83.50 757,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.5
25.5
25.30 25.50 25.10 22,800 0 0 0
VGR
70.0
70.0
66.82 69.95 66.73 3,000 0 0 0
VGS
23.4
23.4
23.46 23.46 23.08 202,300 0 100 0.0
VGT
11.7
11.7
11.70 11.70 11.60 252,600 0 0 0
VGV
50.8
50.8
50.78 50.78 50.78 0 0 0 0
VHC
61.4
61.4
62.40 62.70 61.10 2,243,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.3
3.3
3.10 3.30 3.10 154,300 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 712,600 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
72.7
72.7
73.67 74.63 70.87 5,595,200 0 0 0
VIB
14.8
14.8
14.61 14.84 14.57 3,382,000 0 0 0
VIC
219.5
219.5
220.50 223 214.50 3,130,600 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 1,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.2
15.2
15.03 15.22 15.03 1,700 0 0 0
VIG
4.5
4.5
4.50 4.60 4.40 63,200 0 0 0
VIM
9.7
9.7
9.17 10.45 9.17 1,300 0 0 0
VIN
13.7
13.7
13.72 13.72 13.72 0 0 0 0
VIP
10.5
10.5
10.45 10.45 10.40 127,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
24.01 24.10 24.01 10,000 0 0 0
VIW
33.7
33.7
35.30 35.40 32 283,800 0 0 0
VIX
16.8
16.8
15.81 16.76 15.71 56,148,500 0 0 0
VJC
139.6
139.6
139.31 146.15 137.69 2,074,100 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
10.2
10.2
10.20 10.48 10.20 1,800 0 0 0
VLB
44.4
44.4
44.15 44.44 44.15 5,600 0 0 0
VLC
13.4
13.4
13.30 13.40 13.20 52,400 0 0 0
VLG
7.7
7.7
8.21 8.21 7.74 1,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.8
15.8
15.80 15.90 15.80 300 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
14.5
14.5
14.95 15 14.50 7,300 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
59.3
59.3
59.28 59.28 59.28 2,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
18.5
18.5
19.20 21.70 17.57 91,600 0 0 0
VNB
14.4
14.4
14.40 14.80 14.20 16,900 0 0 0
VNC
35.6
35.6
35.60 35.60 35.60 1,600 0 0 0
VND
16.2
16.2
15.70 16.52 15.50 16,810,200 0 0 0
VNE
3.5
3.5
3.43 3.64 3.43 1,130,200 0 0 0
VNF
13.5
13.5
13.54 13.54 13.54 700 0 0 0
VNG
6.4
6.4
6.44 6.44 6.44 200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 300 0 0 0
VNL
19
19
19 19 18.80 5,200 0 0 0
VNM
59.5
59.5
59.26 59.74 58.77 2,590,900 0 0 0
VNP
18.4
18.4
18.19 18.48 18.19 11,900 0 0 0
VNR
18.8
18.8
18.83 19.01 18.83 12,600 0 0 0
VNS
8.1
8.1
8 8.10 8 1,100 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
345
345
339 345 338 2,900 0 0 0
VOS
11.8
11.8
11.65 11.79 11.65 719,300 0 0 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
26.8
26.8
26.72 26.91 26.38 18,609,200 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 2,000 0 0 0
VPG
3.5
3.5
3.50 3.50 3.48 162,600 0 0 0
VPH
3.5
3.5
3.43 3.54 3.43 126,500 0 0 0
VPI
55.2
55.2
56.91 57 55 6,249,400 0 0 0
VPL
90
90
89 92 89 1,322,600 0 0 0
VPR
7.3
7.3
6.91 7.35 6.82 1,100 0 0 0
VPS
8.3
8.3
8.26 8.31 8.26 1,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28
28
27.30 28.25 27.25 1,706,800 0 0 0
VQC
15.7
15.7
15.68 15.68 15.68 200 0 0 0
VRC
12.8
12.8
12.80 12.80 12.30 1,700 0 0 0
VRE
35.3
35.3
34.38 35.35 33.32 10,445,000 0 0 0
VRG
16.0
16.0
16.14 16.14 15.95 2,900 0 0 0
VSA
18.5
18.5
18.55 18.55 18.45 700 0 0 0
VSC
21.9
21.9
21.50 22.20 21.45 4,403,000 0 0 0
VSE
8.0
8.0
8.27 8.27 7.49 4,800 0 0 0
VSF
26.9
26.9
26.10 27 26.10 15,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.5
41.5
41.41 41.50 41.41 1,000 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 0 0 0 0
VSN
14.3
14.3
14.17 14.27 14.17 1,100 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
13.32 13.37 12.63 8,200 0 0 0
VTC
9.8
9.8
10.05 10.05 9.65 9,500 0 0 0
VTD
6
6
6 6.10 5.90 246,000 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
7.90 8.70 7.90 2,200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTK
36.9
36.9
37.32 37.32 36.95 1,800 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 10.92 214,800 0 0 0
VTP
56.6
56.6
56.32 56.58 55.81 427,900 0 0 0
VTQ
6
6
6 6 6 100 0 0 0
VTR
10.5
10.5
10.50 10.60 10.50 19,400 0 0 0
VTV
14.7
14.7
14.80 14.80 14.70 11,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.20 20.60 20.20 1,191,800 162,900 0 3.3
VUA
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
68.2
68.2
69.64 71.27 66.19 86,500 0 0 0
VW3
10.1
10.1
9.60 10.10 9.60 3,200 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
67.8
67.8
67.90 67.90 67.80 600 0 0 0
WCS
285.1
285.1
285.10 285.10 285.10 0 0 0 0
WSB
53.4
53.4
53.40 53.40 53.40 0 0 0 0
WSS
6.4
6.4
6.30 6.40 6.20 16,000 0 0 0
WTC
8.6
8.6
8.83 8.92 8.64 6,700 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 600 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9
9
9 9 9 2,500 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.3
14.3
14.27 14.27 14.27 100 0 0 0
XPH
16.1
16.1
16.10 16.10 16.10 100 0 0 0
YBC
7
7
6.20 7.30 6.20 1,600 0 0 0
YBM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
YEG
9.3
9.3
9.39 9.44 9.32 674,100 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
248.5
248.5
247.35 249.11 247.33 52,110,338 1,633,400 2,357,304 -2.3
128.2
128.2
127.33 128.20 126.82 0 429,969 512,003 -10.1
2,053.4
2,053.4
2,040.84 2,057.82 2,031.75 276,157,400 37,406,147 59,879,792 -916.4
1,891.2
1,891.2
1,881.22 1,892 1,868.92 787,614,800 92,365,329 113,526,207 -1,101.1

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