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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/05/2026

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 11/05/2026

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
28.45 28.45 28.45 0 0 0 0
AAA
6.8
6.8
6.99 6.99 6.84 910,000 56,600 58,800 0.0
AAH
3.1
3.1
3.40 3.40 3 322,600 0 0 0
AAM
6.9
6.9
6.96 6.96 6.72 6,600 300 0 0.0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.50 8.50 8.30 439,900 0 0 0
AAT
2.9
2.9
2.90 2.91 2.89 26,700 0 4,200 0.0
AAV
6.8
6.8
6.90 6.90 6.50 409,600 100 0 0.0
ABB
13.2
13.2
13.22 13.39 13.13 1,229,700 0 0 0
ABC
10.6
10.6
10.70 10.70 10.60 3,000 0 0 0
ABI
19.5
19.5
19.50 19.50 19.30 2,800 1,100 0 0.0
ABR
12.4
12.4
12.34 12.44 12.34 1,100 0 0 0
ABS
2.9
2.9
2.80 2.86 2.80 193,100 0 0 0
ABT
56.4
56.4
56.80 58 55.80 15,000 600 100 0.0
ABW
10.6
10.6
10.70 10.90 10.60 141,200 0 0 0
ACB
19.6
19.6
19.82 19.82 19.60 12,866,600 658,600 6,375,500 -130.7
ACC
12.8
12.8
12.90 13.55 12.45 2,000 0 0 0
ACE
35.7
35.7
35.74 35.74 35.74 300 0 0 0
ACG
34
34
34.90 34.90 33.60 7,400 0 0 0
ACL
13.0
13.0
12.70 13 12.55 3,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ACV
44
44
44.40 44.50 43.60 910,600 12,400 382,500 -16.2
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9
9
9.05 9.05 8.55 1,400 0 0 0
ADP
23.5
23.5
23.50 23.50 23.20 5,500 100 0 0.0
ADS
7.9
7.9
7.97 7.97 7.91 54,600 0 0 0
AFX
10.4
10.4
10.50 10.55 10.40 36,000 0 0 0
AG1
12
12
12 12.09 12 6,500 0 0 0
AGF
1.6
1.6
1.60 1.60 1.60 0 0 0 0
AGG
11.0
11.0
11.14 11.18 11.05 204,500 0 44,600 -0.5
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.5
33.5
33.21 33.66 33.21 2,100 0 0 0
AGR
13.8
13.8
13.73 14.01 13.68 370,400 33,000 19,600 0.2
AGX
264.4
264.4
264.39 264.39 264.39 0 0 0 0
AIC
9.2
9.2
9.10 9.30 9.10 1,000 0 0 0
AIG
39.0
39.0
39.36 39.36 38.84 1,600 0 0 0
ALC
23
23
23.30 23.60 22.90 54,100 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 300 0 0 0
ALV
7.2
7.2
7.40 7.40 7.20 3,100 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
12
12
11.50 12 11.50 2,700 0 0 0
AMS
9.3
9.3
9.40 9.59 9.11 45,900 0 0 0
AMV
1.7
1.7
1.70 1.70 1.60 442,500 0 0 0
ANT
27.9
27.9
28.33 28.33 27.92 5,800 0 0 0
ANV
23.3
23.3
23.30 23.50 23.15 426,300 5,100 50,700 -1.1
APC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
APF
42.3
42.3
42.30 42.30 42.30 4,000 0 0 0
APG
4.9
4.9
4.88 4.88 4.82 167,600 0 18,400 -0.1
APH
5.7
5.7
5.78 5.78 5.69 94,600 0 4,800 0.0
API
5.5
5.5
5.50 5.50 5.50 43,500 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.4
4.4
4.60 4.60 4.40 1,600 0 0 0
APS
5.7
5.7
5.80 5.80 5.70 233,600 0 14,900 -0.1
APT
2.5
2.5
2.50 2.50 2.50 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
6.06 6.28 6.06 625,800 0 2,900 0.0
ASP
7.8
7.8
8.50 8.51 7.55 428,400 8,300 0 0.1
AST
59.2
59.2
58.76 59.17 58.76 4,900 200 0 0.0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 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 0 0 0 0
AVG
9.9
9.9
9.90 9.90 9.90 15,400 0 0 0
BAB
10.4
10.4
10.42 10.51 10.33 6,800 0 0 0
BAF
32.2
32.2
32.14 32.27 32 823,700 1,300 41,500 -1.4
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.5
9.5
9.63 9.63 9.53 200 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 0 0 0 0
BBT
10.5
10.5
10.65 10.65 10.55 8,700 0 0 0
BCA
21.5
21.5
21.90 22 21.50 6,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.30 7.30 7.10 32,700 0 0 0
BCE
8.2
8.2
8.10 8.21 8.02 11,600 0 400 0.0
BCF
37.7
37.7
37.46 37.72 37.46 2,200 0 0 0
BCM
52
52
53 53 52 414,500 6,500 0 0.3
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
31.47 31.56 31.12 1,900 0 100 0.0
BDT
9.4
9.4
9 9.40 9 7,100 0 0 0
BDW
25.1
25.1
25.07 25.07 25.07 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
59.2
59.2
60.72 61.84 58.57 554,000 7,700 17,200 -0.6
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22
22
22.10 22.10 22 2,600 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
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.6
27.6
27.66 27.89 27.56 2,500 1,200 0 0.0
BHP
8
8
8 8 8 100 0 0 0
BIC
22.3
22.3
22.15 22.53 21.96 146,900 1,800 1,800 0
BID
38.4
38.4
39.51 39.51 38.40 6,557,100 1,280,000 1,074,800 8.5
BIG
6.2
6.2
6.25 6.43 5.99 836,900 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
16.6
16.6
16.48 16.71 16.32 7,500 0 0 0
BKG
2.5
2.5
2.53 2.55 2.52 44,200 200 1,100 0.0
BLF
2
2
2 2 2 0 0 0 0
BLI
8.7
8.7
8.80 8.80 8.50 5,400 0 0 0
BLN
6.0
6.0
5.99 5.99 5.99 0 0 0 0
BLT
21.2
21.2
21.16 21.16 21.16 0 0 0 0
BMC
13
13
13.50 13.50 12.70 28,200 0 0 0
BMD
6.4
6.4
6.45 6.45 6.45 100 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
13.9
13.9
13.99 14.04 13.90 111,600 5,000 3,000 0.0
BMJ
9.6
9.6
9.60 9.60 9.60 500 0 500 0.0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
149.4
149.4
144.72 149.45 142.36 514,900 211,600 4,900 31.9
BMS
14.4
14.4
14.50 14.50 14.22 166,800 0 0 0
BMV
4
4
4 4 4 0 0 0 0
BNA
5.7
5.7
5.80 5.90 5.70 25,000 0 10,000 -0.1
BNW
16.9
16.9
16.90 16.90 16.90 100 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
3.6
3.6
3.60 3.60 3.60 900 0 0 0
BQP
16.6
16.6
16.60 16.60 16.60 100 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
BRR
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BRS
22.7
22.7
24.55 24.55 22.66 7,000 0 0 0
BSA
19.7
19.7
19.80 19.90 19.70 2,800 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
17
17
17 17 17 100 0 0 0
BSI
31.9
31.9
31.77 32.41 31.68 269,500 49,400 11,400 1.3
BSL
11.9
11.9
11.95 11.95 11.95 0 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.0
17.0
17.02 17.02 17.02 100 0 0 0
BSR
27.4
27.4
26.06 27.44 25.51 27,083,100 6,996,500 2,101,000 132.7
BT1
11.3
11.3
11.30 11.30 11.30 100 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 0 0 0 0
BTD
20.6
20.6
20.61 20.61 20.61 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
19.1
19.1
21.55 21.55 19.08 10,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
7.86 7.86 7.78 16,400 0 3,300 0.0
BTS
5.1
5.1
5.10 5.20 5.10 4,300 0 0 0
BTT
39.0
39.0
39.01 39.01 39.01 0 0 0 0
BTU
14.1
14.1
14.22 14.22 14.13 3,200 0 0 0
BTV
16.7
16.7
13.33 16.67 12.48 12,200 0 0 0
BTW
68.4
68.4
67.93 68.41 67.93 2,000 0 0 0
BVB
12.9
12.9
12.60 13.10 12.60 4,651,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
63.7
63.7
66 66.40 62.90 1,412,000 201,300 524,100 -20.6
BVL
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26.2
26.2
26.20 26.80 26.20 119,600 12,600 4,100 0.2
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
43.05 43.93 42.56 182,800 98,100 11,700 3.8
BWS
33.0
33.0
33.00 33.00 33.00 26,800 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
14.75 14.75 13.72 57,900 1,900 2,100 0.0
C47
9.3
9.3
9.25 9.33 9.12 11,900 0 0 0
C4G
6.9
6.9
7.10 7.10 6.90 220,200 0 0 0
C69
16
16
16.40 16.70 16 424,500 1,700 20,400 -0.3
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
7
7
7 7 7 0 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
41.3
41.3
41.68 41.87 41.12 31,500 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
13.5
13.5
13.82 13.82 13.53 66,200 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25
25
25 25 25 100 0 0 0
CC1
35.2
35.2
34.29 35.24 34.29 400 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 1,000 0 0 0
CCC
8.1
8.1
8.11 8.11 8.05 2,000 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.4
4.4
4.47 4.50 4.43 30,500 0 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
13.4
13.4
13.43 13.43 13.43 1,700 0 0 0
CCS
9.7
9.7
9.70 9.70 9.70 100 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
20.4
20.4
19.40 20.40 19.10 393,100 16,700 11,700 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.9
28.9
28.69 28.88 28.59 3,000 0 100 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.1
13.1
13.23 13.23 13.13 1,400 0 0 0
CDR
4.8
4.8
5.20 5.20 4.60 5,100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.5
16.5
16.19 16.86 16.10 12,989,900 90,000 115,600 -0.4
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 500 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
CHP
26.3
26.3
26.20 26.29 25.92 5,700 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
CI5
3.6
3.6
3.70 3.70 3.60 600 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 800 0 0 0
CID
9.1
9.1
8.88 9.06 8.88 5,500 0 0 0
CIG
6.3
6.3
6.44 6.44 6.02 63,200 0 0 0
CII
19.7
19.7
18.50 19.70 18.30 49,670,300 2,121,100 872,300 24.2
CIP
2.1
2.1
2.20 2.20 2.10 1,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.9
54.9
55.13 55.13 54.55 5,000 0 0 0
CKD
23.7
23.7
23.94 23.94 23.75 1,000 0 0 0
CKG
8.0
8.0
8.40 8.40 7.95 183,300 3,100 2,100 0.0
CKV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
CLC
52.2
52.2
51.93 52.50 51.93 4,600 1,700 0 0.1
CLH
20.6
20.6
20.49 20.85 20.31 16,900 0 0 0
CLI
27.1
27.1
31.50 31.60 27.10 59,800 0 0 0
CLL
27.3
27.3
27.36 27.36 27.27 5,500 0 0 0
CLM
55.5
55.5
55.51 55.51 55.51 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.0
14.0
14.02 14.12 14.02 30,400 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 300 0 0 0
CMD
18.1
18.1
18.03 18.12 18.03 1,700 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27
27
27.70 27.70 26.90 377,900 9,600 32,400 -0.6
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CMN
22.8
22.8
24.17 24.17 22.33 5,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.0
6.0
6.30 6.30 6.02 64,100 0 0 0
CMT
13
13
13 13 13 100 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
13
13
13 13 13 1,200 0 0 0
CMX
5.8
5.8
5.92 5.99 5.82 64,400 1,100 13,800 -0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 100 0 0 0
CNG
22.5
22.5
23 23 22.50 8,900 300 0 0.0
CNN
50.1
50.1
50.07 50.07 50.07 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 5,500 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
16.1
16.1
15.97 16.15 15.97 4,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CQN
30.1
30.1
30.04 30.13 29.94 18,500 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 100 0 0 0
CRC
8.5
8.5
8.59 8.59 8.44 570,600 0 50,500 -0.4
CRE
7.4
7.4
7.50 7.55 7.30 132,400 7,300 3,400 0.0
CRV
28
28
28 28 28 0 0 0 0
CSC
12.9
12.9
13.27 13.64 12.91 15,100 0 0 0
CSI
16.2
16.2
16.20 16.20 16.20 400 0 0 0
CSM
11.9
11.9
11.85 11.95 11.75 167,800 100 2,100 0.0
CST
13.6
13.6
13.60 13.60 13.50 5,200 0 0 0
CSV
25.9
25.9
26.20 26.25 25.85 343,200 500 9,300 -0.2
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
16.2
16.2
16.21 16.21 16.03 2,100 0 400 0.0
CTD
76
76
77.50 80.10 74.90 1,713,000 24,000 419,200 -30.2
CTF
18.1
18.1
18.30 18.30 17.90 301,400 8,300 14,600 -0.1
CTG
35.1
35.1
35.75 35.75 35.06 7,072,000 175,700 489,200 -11.3
CTI
19.5
19.5
19.77 19.82 19.36 230,100 0 300 0.0
CTP
6.1
6.1
6.50 6.60 6.10 239,600 0 0 0
CTR
72.2
72.2
72.46 73.16 72.19 255,400 1,400 21,000 -1.6
CTS
21.3
21.3
20.90 21.84 20.86 1,114,000 157,300 82,200 2.0
CTT
15.8
15.8
15.77 15.77 15.77 1,600 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.3
5.3
5.50 5.50 5.30 14,000 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.5
10.5
10.90 10.90 10.37 14,300 0 0 0
D2D
28.7
28.7
28.92 28.92 28.71 51,500 100 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
14.80 16 14.80 200 0 0 0
DAE
14.7
14.7
14.67 14.67 14.67 0 0 0 0
DAH
2.7
2.7
2.73 2.77 2.69 91,000 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8
8
8 8 8 300 0 0 0
DBC
19.8
19.8
19.99 19.99 19.77 1,611,500 0 41,900 -0.9
DBD
47.4
47.4
48.00 48.00 47.42 17,400 200 0 0.0
DBM
25.8
25.8
25.79 25.79 25.79 0 0 0 0
DBT
11.5
11.5
11.30 11.85 11.30 59,300 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 0 0 0 0
DC4
8.0
8.0
7.99 8 7.91 227,000 0 13,500 -0.1
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.8
37.8
38.10 38.20 37.40 597,700 0 0 0
DCM
40.6
40.6
38.15 40.56 38.01 4,697,700 2,542,600 222,900 96.9
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
151.5
151.5
151.50 151.50 151.50 0 0 0 0
DDB
9.3
9.3
9.20 9.30 9.20 1,100 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.5
7.5
7.40 7.50 7.40 400 0 0 0
DDV
24.7
24.7
24.29 24.85 24.29 917,800 0 0 0
DFC
27.5
27.5
28.38 28.38 27.50 2,700 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
43.4
43.4
47.06 47.06 43.36 8,962,300 250,600 4,116,100 -189.0
DGT
4.1
4.1
4.20 4.20 4 28,600 0 0 0
DGW
39.6
39.6
41.16 41.20 39.63 3,390,800 161,900 1,242,600 -45.4
DHA
42.6
42.6
43.11 43.29 42.35 58,200 5,200 16,100 -0.5
DHB
13
13
12.90 13 12.80 15,000 0 0 0
DHC
31.8
31.8
31.22 32.00 31.22 133,700 4,700 23,400 -0.7
DHD
28.3
28.3
29 29 28.30 6,700 0 0 0
DHG
92.1
92.1
92.87 92.87 91.92 51,000 22,900 500 2.2
DHM
6.3
6.3
6.36 6.36 6.26 6,200 0 0 0
DHN
21.2
21.2
21.22 21.22 21.22 1,800 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.6
63.6
63.64 63.64 62.73 700 0 200 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.6
13.6
13.73 13.92 13.49 10,269,200 306,000 1,638,300 -19.3
DIH
7.8
7.8
7.83 7.83 7.83 1,800 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
5.4
5.4
5.20 5.50 5.10 601,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.62 2.67 2.62 920,100 7,800 26,900 -0.1
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 0 0 0 0
DMC
56.4
56.4
54.62 56.45 54.62 600 0 0 0
DMN
6.6
6.6
6.64 6.64 6.64 500 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.7
22.7
22.66 22.66 22.66 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 600 0 0 0
DND
7.4
7.4
7.40 7.40 7.40 600 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
38.8
38.8
38.83 38.83 38.83 100 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
28.7
28.7
29.98 29.98 28.74 700 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 0 0 0 0
DP1
28.7
28.7
28.58 28.67 28.58 700 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.4
59.4
58.30 59.80 58.30 8,200 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
41.1
41.1
42.35 42.35 40.88 1,077,100 2,400 149,300 -6.2
DPH
51
51
51 51 51 0 0 0 0
DPM
24.7
24.7
24.34 24.86 24.20 3,170,400 382,900 632,600 -6.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.8
41.8
41.75 42.30 41.75 431,000 12,000 30,500 -0.8
DQC
10.6
10.6
10.64 10.69 10.45 22,500 0 1,000 0.0
DRC
12.0
12.0
12.15 12.25 12.01 261,000 0 103,100 -1.3
DRG
8.4
8.4
8.33 8.43 8.33 900 0 0 0
DRH
2.3
2.3
2.29 2.31 2.18 423,500 17,100 7,200 0.0
DRI
13.2
13.2
13.25 13.43 13.06 607,800 0 0 0
DRL
43.6
43.6
43.61 43.61 43.56 3,300 0 0 0
DS3
4.7
4.7
4.70 5.10 4.70 20,100 0 0 0
DSC
12.8
12.8
13.05 13.15 12.80 6,400 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.40 22.65 22.35 220,700 9,300 1,400 0.2
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
17.4
17.4
18.30 18.40 17.30 205,600 0 0 0
DSN
37.0
37.0
37.09 37.09 37.04 3,900 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.2
4.2
4.60 4.60 4.20 23,200 0 0 0
DTA
3.5
3.5
3.43 3.48 3.43 16,300 0 100 0.0
DTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DTD
13.1
13.1
13.19 13.28 12.84 281,400 0 100 0.0
DTG
15.3
15.3
15.30 15.30 15.30 100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
1.9
1.9
2 2 1.90 14,900 0 0 0
DTK
11.0
11.0
10.92 11.29 10.92 900 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTP
85.6
85.6
86.44 86.44 85.65 500 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
11.9
11.9
11.90 11.90 11.90 1,300 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7
7
7.20 7.20 6.90 178,200 0 0 0
DVN
19.5
19.5
19.56 19.56 19.27 23,100 0 0 0
DVP
67.6
67.6
67.79 68.14 67.43 19,400 0 900 -0.1
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 1,000 0 0 0
DXG
13.8
13.8
13.55 13.95 13.42 19,396,400 2,457,100 260,200 34.4
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15
15
15.10 15.20 14.80 213,100 0 24,800 -0.4
DXS
7.7
7.7
7.64 7.80 7.44 2,955,600 97,100 266,500 -1.3
DXV
3.9
3.9
3.91 3.91 3.91 0 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.50 10.90 10.50 10,500 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.7
30.7
31 31 30.50 6,500 0 0 0
EFI
3.6
3.6
2.90 3.60 2.80 8,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.8
22.8
22.45 23.20 22.25 25,038,300 1,985,400 94,100 43.2
EIC
23.5
23.5
23.52 23.52 23.52 0 0 0 0
EID
20.8
20.8
20.50 20.90 20.50 1,100 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 2,300 0 0 0
ELC
16.4
16.4
16.62 16.67 15.69 588,200 51,900 2,200 0.8
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
18.1
18.1
18.08 18.08 18.08 0 0 0 0
EVE
9.1
9.1
9.11 9.11 9.02 30,800 0 400 0.0
EVF
13.3
13.3
13.30 13.60 13.25 5,332,500 225,800 10,000 2.9
EVG
6.1
6.1
6.03 6.15 6.01 435,700 4,100 5,100 0.0
EVS
4.6
4.6
4.60 4.60 4.50 66,700 0 0 0
F88
151
151
158.90 158.90 151 82,600 1,900 2,900 -0.2
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.1
3.1
3.07 3.10 3.04 14,700 0 2,100 0.0
FCN
13.2
13.2
13.10 13.20 12.80 619,600 0 123,000 -1.6
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
18.9
18.9
21.40 21.40 18.90 300 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
18.6
18.6
18.61 18.81 18.61 10,100 0 0 0
FID
1.8
1.8
1.90 1.90 1.80 21,600 0 0 0
FIR
5.7
5.7
5.97 5.97 5.56 377,200 15,100 21,500 0.0
FIT
4.2
4.2
4.25 4.25 4.17 207,300 0 0 0
FMC
36.2
36.2
37.35 37.35 35.70 29,400 1,800 7,600 -0.2
FOC
58.3
58.3
58.34 58.60 58.34 3,800 0 100 0.0
FOX
81.5
81.5
79.30 83 79.30 253,800 0 0 0
FPT
62.8
62.8
64.30 64.30 62.77 16,909,100 312,800 3,398,700 -217.7
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
131.4
131.4
137.05 138.10 131.43 674,500 130,100 362,200 -32.9
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
39.2
39.2
39.16 39.16 39.16 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
23.5
23.5
23.46 24.08 23.41 578,900 107,800 60,700 1.3
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11
11
11.20 11.30 10.80 63,100 0 0 0
GAS
71.5
71.5
72.98 73.37 71.33 1,835,100 171,400 620,000 -33.3
GCB
5.1
5.1
5.10 5.10 5.10 200 0 0 0
GCF
19
19
19.30 19.30 18.90 59,900 1,000 0 0.0
GDA
12.9
12.9
12.82 12.91 12.82 33,900 0 0 0
GDH
18.2
18.2
19 19 17 92,800 0 0 0
GDT
16.6
16.6
16.82 16.82 16.36 29,000 0 0 0
GDW
30.6
30.6
29.66 30.60 29.66 11,000 0 0 0
GEE
131.3
131.3
127.31 135.10 124.35 2,655,800 780,500 27,200 100.9
GEG
13.6
13.6
13.62 13.71 13.52 511,000 0 13,900 -0.2
GEL
34.8
34.8
32.85 34.75 32.75 7,639,500 729,700 291,800 15.4
GER
4
4
4 4 4 0 0 0 0
GEX
34.1
34.1
34 35.50 33.65 29,137,200 5,356,100 3,505,400 64.1
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
27
27
27 27 26.90 2,500 0 0 0
GIC
12.7
12.7
11.63 12.69 11.63 11,800 0 300 0.0
GIL
13
13
13.20 13.20 12.85 110,800 1,900 700 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
23.7
23.7
23.90 23.90 23.67 800 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
4.7
4.7
4.10 4.70 4.10 200 0 100 0.0
GMD
51.6
51.6
52.48 52.48 51.57 1,714,800 289,500 311,700 -1.8
GMH
7.5
7.5
7.61 7.61 7.21 17,500 0 0 0
GMX
14.6
14.6
14.55 14.55 14.55 200 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 100 0 0 0
GPC
1.9
1.9
2 2 1.80 125,800 0 0 0
GSM
26.8
26.8
26.50 26.77 26.50 300 0 0 0
GSP
10.2
10.2
10.18 10.23 10 16,000 0 0 0
GTA
8.1
8.1
8.07 8.07 8.07 0 0 0 0
GTD
123.3
123.3
123.30 123.30 123.30 0 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.8
34.8
35.90 35.90 34.65 4,902,100 44,900 134,900 -3.2
GVT
84.9
84.9
84.89 84.89 84.89 0 0 0 0
H11
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 100 0 0 0
HAG
16.5
16.5
16.55 16.55 16.25 3,291,900 200 101,100 -1.7
HAH
54.2
54.2
54.37 54.66 54.08 953,800 49,200 15,800 1.9
HAM
42
42
42 42 42 1,000 0 0 0
HAN
8.4
8.4
9.10 9.10 8.40 400 0 0 0
HAP
7.0
7.0
6.98 6.98 6.98 400 0 100 0.0
HAR
3.4
3.4
3.42 3.45 3.41 195,300 500 2,600 0.0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 800 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.1
10.1
10.35 10.35 10.10 466,000 0 23,000 -0.2
HBC
5.1
5.1
5.20 5.20 5 989,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4
4
4 4 4 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
20.7
20.7
21.42 21.50 20.69 7,000 0 0 0
HCD
6.4
6.4
6.36 6.36 6.25 7,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.8
23.8
24.14 24.40 23.67 7,766,300 528,500 409,500 3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
9.90 10 9.90 32,600 0 0 0
HD6
8.1
8.1
8.07 8.07 8.07 3,100 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
6.2
6.2
6.45 6.55 6.18 50,800 0 0 0
HDB
21.5
21.5
21.88 22 21.52 11,526,600 596,500 423,200 4.7
HDC
16.1
16.1
16.17 16.52 15.91 2,346,200 17,400 478,600 -8.6
HDG
22.6
22.6
22.82 22.91 22.55 1,168,700 21,400 159,400 -3.4
HDM
34.1
34.1
34.10 34.10 34.10 200 0 0 0
HDP
24.4
24.4
24.43 24.43 24.43 100 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 2,800 0 0 0
HEJ
14.1
14.1
14.10 14.10 14.10 1,000 0 0 0
HEP
13.5
13.5
13.49 13.49 13.49 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
171.1
171.1
171.38 171.38 171.09 1,400 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
78.9
78.9
73.10 78.90 72.10 4,800 0 0 0
HHG
0.8
0.8
0.90 0.90 0.80 545,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.1
13.1
13.52 13.52 12.96 1,374,700 17,200 115,200 -1.4
HHS
12.8
12.8
13.10 13.25 12.65 3,286,300 73,400 115,300 -0.5
HHV
11.6
11.6
11.86 11.86 11.52 6,030,700 19,400 209,100 -2.3
HID
4.3
4.3
4.42 4.48 4.22 428,300 9,600 3,000 0.0
HII
6.0
6.0
6.23 6.23 6.00 240,700 2,500 2,600 0.0
HIO
8.7
8.7
9.60 9.60 8.60 44,100 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 4,800 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
21.2
21.2
21.44 22.60 21.15 900 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
10.82 10.82 10.82 200 0 0 0
HLD
15.3
15.3
15.13 15.51 15.03 14,200 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
10.6
10.6
10.60 10.60 10.60 3,300 2,100 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
16 16 15 1,400 0 1,200 0.0
HMR
9.7
9.7
9.70 9.70 9.70 3,200 0 0 0
HMS
34.5
34.5
35 35.40 34.50 2,900 0 0 0
HNA
21.7
21.7
21.70 21.70 21.70 900 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 10.45 10.35 12,600 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 0 0 0 0
HNG
7.5
7.5
7.30 7.60 7.20 5,053,700 0 5,500 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.6
7.6
7.60 7.70 7.40 601,200 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.30 4.30 4.10 9,000 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38
38
37.60 38.45 37.60 186,500 9,800 37,200 -1.0
HPB
20.8
20.8
20.80 20.80 20.80 200 0 0 0
HPD
16.2
16.2
16.20 16.30 16.20 400 0 0 0
HPG
24.5
24.5
25 25 24.55 23,658,100 1,150,300 4,391,900 -88.3
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 0 0 0 0
HPP
67.0
67.0
66.98 66.98 66.98 3,000 0 0 0
HPT
27.0
27.0
27.01 27.01 27.01 100 0 0 0
HPW
22.2
22.2
22.22 22.22 22.22 0 0 0 0
HPX
4.6
4.6
4.65 4.68 4.53 413,400 2,900 1,800 0.0
HQC
2.5
2.5
2.52 2.53 2.49 1,771,800 0 418,400 -1.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42.1
42.1
42.10 42.10 42.10 15,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.45 12.45 12 5,929,800 600 766,700 -9.3
HSL
5.0
5.0
4.96 5 4.81 170,000 10,800 8,500 0.0
HSM
6.6
6.6
6.30 6.60 6.30 300 0 0 0
HSP
14.4
14.4
14.37 14.37 14.37 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.30 16,000 0 0 0
HT1
14.0
14.0
14.16 14.16 13.82 242,200 0 46,200 -0.7
HTC
33.2
33.2
33.21 33.21 33.21 100 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
HTG
34.1
34.1
34.16 34.16 33.99 10,200 0 0 0
HTI
21.7
21.7
21.80 21.80 21.57 13,600 0 0 0
HTL
19.7
19.7
19.74 19.74 19.74 400 0 0 0
HTM
9.5
9.5
9.60 9.60 9.50 200 0 0 0
HTN
5.3
5.3
5.33 5.35 5.23 133,700 0 10,100 -0.1
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.7
12.7
12.67 12.67 12.67 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
2.9
2.9
3 3 2.90 12,100 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 0 0 0 0
HU6
4.5
4.5
4.20 4.60 4.20 10,100 0 0 0
HUB
11.7
11.7
11.92 12.00 11.43 100,400 1,500 74,700 -1.0
HUG
27.5
27.5
27.50 27.50 27.50 300 0 0 0
HUT
15.7
15.7
15.90 16.10 15.70 2,249,000 0 3,700 -0.1
HVA
6.1
6.1
6.60 6.70 6.10 37,300 0 0 0
HVH
10.5
10.5
10.50 10.59 9.82 155,400 8,900 10,000 0.0
HVN
21.6
21.6
22.35 22.35 21.60 1,260,600 2,400 521,800 -11.3
HVT
26.7
26.7
26.15 26.72 26.15 16,800 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 18,300 0 0 0
HWS
14.0
14.0
14.07 14.07 13.70 26,000 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
16.8
16.8
16.72 16.89 16.63 25,500 10,000 0 0.2
ICI
8.5
8.5
8.50 8.50 8.50 100 0 0 0
ICN
28.2
28.2
28.65 28.65 28.19 2,400 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 2,400 0 0 0
IDC
39.1
39.1
40.23 40.23 39.09 1,289,700 121,000 119,000 0.1
IDI
6.3
6.3
6.27 6.34 6.25 248,500 100 3,300 0.0
IDJ
3.8
3.8
3.80 3.80 3.70 185,200 0 0 0
IDP
274.8
274.8
274.84 274.84 274.84 0 0 0 0
IDV
23.2
23.2
22.60 23.20 22.60 200 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.6
9.6
9.57 9.62 9.48 1,173,300 500 205,300 -2.1
ILA
5.2
5.2
5.30 5.40 5.20 7,600 0 0 0
ILB
20.3
20.3
20.33 20.33 20.33 2,200 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
23.8
23.8
24.80 24.90 23.30 32,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.2
46.2
47.10 47.30 46.12 48,600 700 1,600 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37.7
37.7
37.98 37.98 36.66 50,400 0 1,700 -0.1
IPA
12.8
12.8
12.96 13.22 12.78 60,100 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
23.0
23.0
23.04 23.04 22.94 300 0 0 0
IST
33.3
33.3
33.32 33.32 33.32 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.6
10.6
10.69 10.78 10.55 59,400 0 0 0
ITD
13.7
13.7
13.64 13.69 13.64 2,100 500 1,000 0.0
ITQ
2.7
2.7
2.70 2.70 2.60 14,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.80 9,500 0 0 0
IVS
6.7
6.7
6.46 6.86 6.36 77,300 52,000 14,400 0.3
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.8
3.8
3.90 3.98 3.83 99,100 2,700 3,800 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
32.5
32.5
33.10 33.45 32.30 7,010,100 982,200 1,202,300 -7.3
KCB
11.2
11.2
11.10 11.19 11.01 35,000 2,500 0 0.0
KDC
47.7
47.7
47.50 47.90 47.45 1,202,700 70,600 31,600 1.9
KDH
21.6
21.6
22.05 22.14 21.50 7,848,700 1,200 865,000 -20.7
KDM
27.5
27.5
26.80 27.60 26.80 7,300 0 0 0
KGM
5.2
5.2
5.10 5.19 5.10 20,200 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
KHG
5.3
5.3
5.40 5.40 5.30 4,363,900 21,500 295,200 -1.5
KHP
9.6
9.6
9.74 9.74 9.55 1,500 0 100 0.0
KHS
12.4
12.4
12.55 12.64 12.38 14,700 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
12.15 12.15 9.20 5,300 0 0 0
KKC
6
6
5.70 6 5.70 200 0 0 0
KLB
10.8
10.8
11.12 11.12 10.77 742,900 0 17,900 -0.3
KMR
2.7
2.7
2.73 2.75 2.72 11,800 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.7
38.7
38.60 38.90 38.60 608,400 19,800 0 0.8
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.9
15.9
15.80 15.90 15.65 800,600 0 9,600 -0.2
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
81.4
81.4
80.50 81.50 80.10 36,900 2,700 1,700 0.1
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 0 0 0 0
KSV
152
152
154.30 154.30 151.60 20,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21.7
21.7
21.70 21.70 21.70 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.20 1.30 1.10 30,200 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
3.9
3.9
3.95 3.95 3.86 1,900 0 0 0
L14
23.1
23.1
23.60 23.60 23 67,100 400 0 0.0
L18
18.2
18.2
17.76 18.24 17.68 5,800 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 500 0 0 0
L40
31.0
31.0
31.86 32.18 30.95 196,200 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 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
16.8
16.8
16.90 16.90 16.80 700 0 0 0
LAI
9.5
9.5
9.58 9.58 9.42 9,100 0 0 0
LAS
14.1
14.1
14.23 14.32 14.05 372,700 0 100 0.0
LAW
31.9
31.9
26.40 35 26.40 700 0 0 0
LBE
17.7
17.7
17.70 17.76 17.16 21,200 3,500 1,200 0.1
LBM
28.1
28.1
28 29.70 28 29,600 9,900 200 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.89 8.99 8.83 1,435,600 0 84,800 -0.8
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.18 3.28 3.18 1,438,800 0 240,700 -0.8
LDP
7.9
7.9
7.70 7.90 7.70 22,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.3
5.3
5.20 5.30 5.20 500 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.24 6.37 6.20 35,200 0 0 0
LHC
48.4
48.4
48.35 48.35 48.35 1,000 0 400 0.0
LHG
25.9
25.9
25.99 26.22 25.94 142,700 2,800 11,400 -0.2
LIC
29.1
29.1
29.30 29.30 29.10 2,400 0 0 0
LIG
3.7
3.7
3.80 3.80 3.60 131,200 0 0 0
LIX
29.0
29.0
28.56 29.13 28.56 6,600 500 700 0.0
LKW
32.6
32.6
32.62 32.62 32.62 100 0 0 0
LLM
20.8
20.8
20.80 20.80 20.80 1,300 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 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
7
6.70 7.70 6.70 1,200 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
49.9
49.9
48.95 50.56 47.53 1,723,700 754,800 428,300 17.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.86 6.86 6.86 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.7
33.7
34.20 34.20 33.70 14,300 0 0 0
LSS
8.3
8.3
8.39 8.42 8.30 89,100 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.11 21.11 21.11 0 0 0 0
MA1
35.6
35.6
42.16 42.16 35.48 400 0 0 0
MAC
13.5
13.5
13.90 13.90 13.50 200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.8
20.8
20.99 21.11 20.78 16,618,800 2,747,200 1,635,400 28.8
MBG
2.7
2.7
2.90 2.90 2.70 41,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
18.44 18.82 18.25 2,985,100 104,200 31,900 1.4
MBT
8.6
8.6
8.60 8.60 8.60 5,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.25 7.34 7.25 6,700 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 14,800 0 0 0
MCH
124.2
124.2
128.99 129.48 124.16 489,600 26,000 56,700 -4.0
MCM
27.5
27.5
26.98 27.70 26.98 96,400 400 1,000 0.0
MCO
5.3
5.3
5.30 5.30 5.30 100 0 0 0
MCP
27.1
27.1
27 27.10 26.95 19,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
8.95 9.14 8.95 2,500 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MDG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.7
6.7
6.64 6.73 6.64 1,700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.9
34.9
35.20 35.20 34.50 2,600 0 0 0
MGC
12.1
12.1
11.48 12.26 11.48 900 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 100 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
26.6
26.6
26.60 26.60 26.60 400 0 0 0
MHC
9.3
9.3
8.68 9.29 8.68 28,500 0 0 0
MIC
11.4
11.4
11.40 11.40 11.40 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.3
16.3
16.62 16.62 16.29 138,900 100 23,200 -0.4
MKP
25.6
25.6
25.61 25.61 25.61 1,000 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
19.1
19.1
19.30 19.30 19.10 2,500 0 0 0
MML
31.9
31.9
32.20 32.30 31.80 55,800 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
16.2
16.2
16 16.20 15.80 374,600 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 20 2,100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
11.3
11.3
11.33 11.58 11.17 18,547,600 307,700 563,600 -3.4
MSH
35.3
35.3
35.15 35.39 35.00 145,900 10,900 33,900 -0.8
MSN
77.5
77.5
80.80 80.80 77.50 8,192,600 397,200 1,018,600 -48.7
MSR
40.0
40.0
39.66 40.74 39.66 1,658,300 0 0 0
MST
8.3
8.3
8.30 8.50 8.10 3,394,400 15,900 441,100 -3.5
MTA
12.8
12.8
12.87 12.87 12.27 3,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.67 7.67 7.57 1,600 0 0 0
MTH
29.7
29.7
29.70 29.70 29.70 100 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14
14
14 14 14 100 0 0 0
MVB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
MVC
13.2
13.2
13.80 13.90 13.23 15,400 0 0 0
MVN
58.9
58.9
59.40 60 56.90 9,000 0 0 0
MWG
81.1
81.1
81.91 82.79 81.14 5,716,900 148,300 128,500 1.7
MZG
11.5
11.5
11.82 11.82 11.45 409,800 0 0 0
NAB
12.5
12.5
12.45 12.60 12.40 2,119,900 169,200 301,800 -1.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.1
50.1
50 50.20 49.45 576,600 56,500 153,400 -4.8
NAG
7.9
7.9
8.13 8.22 7.94 70,900 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
31.7
31.7
31.70 31.70 31.70 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.4
15.4
15.38 15.38 15.38 100 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
18.0
18.0
17.20 17.95 17.15 57,900 300 400 0.0
NBC
8.3
8.3
8.33 8.33 8.14 29,700 0 0 0
NBE
9.6
9.6
9.60 9.60 9.60 1,400 0 0 0
NBP
7.6
7.6
7.60 7.80 7.60 3,300 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 400 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
10.8
10.8
10.70 10.80 10.20 36,200 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 100 0 0 0
NCT
84.4
84.4
84.62 84.62 84.43 21,500 5,000 8,500 -0.3
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.7
9.7
9.60 9.69 9.42 276,600 0 5,600 -0.1
NDP
22.5
22.5
22.50 22.50 22.50 15,800 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 2,100 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
6.2
6.2
6.29 6.29 6.20 15,600 0 0 0
NED
6.9
6.9
6.80 6.90 6.80 59,600 0 0 0
NET
59.8
59.8
58.69 59.77 58.60 400 0 100 0.0
NFC
58
58
58 58 58 100 100 0 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.55 11.77 11.41 140,600 500 17,000 -0.2
NHC
21.4
21.4
19.53 21.43 17.91 500 100 0 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.5
10.5
10.50 10.60 10.30 36,300 0 0 0
NHT
12.8
12.8
12.77 13.10 12.69 48,800 100 400 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 0 0 0 0
NKG
12.5
12.5
12.82 12.95 12.55 5,456,100 94,000 15,400 1.1
NLG
25.9
25.9
26.10 26.49 25.70 1,732,800 158,900 126,700 0.8
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.7
43.7
43.77 43.77 42.99 36,900 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.2
5.2
5.29 5.29 5.19 60,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.5
11.5
11.52 11.52 11.52 0 0 0 0
NRC
6.4
6.4
6.60 6.70 6.40 883,100 64,100 3,700 0.4
NSC
74.8
74.8
74.78 74.78 74.78 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.20 5.20 5.10 79,000 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.02 11.11 11.02 13,300 0 0 0
NT2
23.1
23.1
23 23.15 22.90 745,000 0 0 0
NTC
139.2
139.2
140 140.20 139.20 5,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.4
55.4
55.40 55.40 55.40 200 0 0 0
NTL
15.9
15.9
16 16.20 15.50 513,000 0 0 0
NTP
50.1
50.1
49.90 50.71 49.90 282,500 94,100 24,700 4.3
NTT
10.3
10.3
10.30 10.30 10.30 300 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 600 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
NVB
10.8
10.8
10.80 10.90 10.70 116,600 0 0 0
NVL
15.5
15.5
15.79 15.93 15.33 25,105,300 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.61 7.61 7.61 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.40 4.40 4 1,100 0 0 0
OCB
10.0
10.0
9.87 10.26 9.83 5,884,700 0 0 0
OCH
5.6
5.6
5.60 5.60 5.40 90,500 0 0 0
ODE
45.9
45.9
45.70 45.90 45.70 15,100 0 0 0
OGC
2.9
2.9
3.04 3.04 2.94 200,100 0 0 0
OIL
13.9
13.9
13.94 14.24 13.55 2,792,900 0 0 0
ONE
11.5
11.5
12 12 11.20 1,800 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.0
19.0
18.98 18.98 18.98 1,500 0 0 0
ORS
13.6
13.6
13.50 13.90 13.40 4,491,200 0 0 0
PAC
20.1
20.1
20.36 20.45 19.95 598,500 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.3
27.3
27.33 28 26.79 2,488,300 0 0 0
PAP
26
26
26 26 26 300 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 32,700 0 0 0
PAT
63.6
63.6
64.22 64.22 63.46 35,000 0 0 0
PBC
5.8
5.8
5.70 5.80 5.70 8,400 0 0 0
PBP
11.4
11.4
11.52 11.52 11.43 12,500 0 0 0
PBT
14.0
14.0
11.97 14.05 11.88 1,100 0 0 0
PC1
18.7
18.7
18.10 18.80 17.60 9,180,300 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.3
18.3
18.21 18.31 18.21 300 0 0 0
PCF
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.6
20.6
20.65 20.75 20.47 91,200 0 0 0
PCM
13
13
13 13 13 100 0 0 0
PCT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PDB
18.2
18.2
18.14 18.51 18.14 9,000 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
103.9
103.9
105.44 105.53 103.78 1,400 0 0 0
PDR
16.4
16.4
16.35 16.55 16.10 10,328,700 0 0 0
PDV
9.2
9.2
9.19 9.19 9.17 21,600 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
41.5
41.5
50.50 50.50 41.50 1,200 0 0 0
PET
45.5
45.5
47.14 47.81 45.52 1,924,200 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 11,700 0 0 0
PGB
10.6
10.6
10.70 10.79 10.14 129,900 0 0 0
PGC
12.3
12.3
12.33 12.42 12.33 29,400 0 0 0
PGD
21.5
21.5
21.41 22.66 21.41 11,200 0 0 0
PGI
18.3
18.3
17.77 18.28 17.77 200 0 0 0
PGN
7.3
7.3
6.90 7.30 6.90 4,000 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
20.9
20.9
21.26 21.26 20.86 16,400 0 0 0
PHC
4.4
4.4
4.39 4.39 4.28 15,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
59.0
59.0
59.00 59.00 59.00 0 0 0 0
PHP
35.0
35.0
35.48 35.97 34.79 63,100 0 0 0
PHR
34.0
34.0
34.68 34.84 33.97 206,700 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PIC
15.2
15.2
14.21 15.24 14.21 500 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
8.0
8.0
7.30 7.97 7.30 700 0 0 0
PIV
7.5
7.5
7.60 7.60 7.30 241,200 0 0 0
PJC
28.8
28.8
28.83 28.83 28.83 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 700 0 0 0
PJT
7.9
7.9
7.86 7.86 7.86 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
21.3
21.3
21.20 21.60 20.80 191,400 0 5,100 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.40 4.47 4.28 152,200 0 0 0
PLX
35.5
35.5
36.69 36.69 35.33 5,094,400 0 0 0
PMB
10.4
10.4
10.44 10.44 10.44 700 0 0 0
PMC
137.8
137.8
124.05 137.83 124.05 1,100 0 200 0.0
PMG
6.8
6.8
6.82 6.82 6.79 4,600 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
35.2
35.2
36.50 36.50 35.20 4,600 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 0 0 0 0
PMW
36
36
31.50 36.70 31.50 1,000 0 0 0
PNC
28.4
28.4
28.40 28.40 28.40 100 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
69.1
69.1
70.10 70.20 68.60 1,038,900 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
POS
15.1
15.1
15 15.10 14.70 15,400 0 0 0
POT
20.6
20.6
20.58 20.58 20.58 0 0 0 0
POV
7.1
7.1
7.21 7.21 6.92 12,900 0 0 0
POW
14.0
14.0
14 14.25 13.90 10,484,700 0 0 0
PPC
9.8
9.8
9.89 9.89 9.75 250,300 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PPH
25.2
25.2
25.35 25.35 25.07 28,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.5
15.5
15.60 15.60 15.40 346,000 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.1
11.1
11.30 11.30 11.10 1,300 0 0 0
PRE
24.6
24.6
24.70 25.10 24.61 9,800 300 0 0.0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
9.5
9.5
9.80 10.20 9.50 11,500 0 0 0
PSB
5.4
5.4
5.20 5.50 5 62,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.5
13.5
13.92 13.92 13.54 46,300 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.50 8.80 8.50 225,600 0 27,500 -0.2
PSL
9.9
9.9
10 10 9.90 1,400 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.8
18.8
16.50 18.80 16 2,500 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 10,700 0 0 0
PTB
39.1
39.1
38.83 40.60 38.60 238,400 0 0 0
PTC
7.0
7.0
6.60 7 6.60 500 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
27.2
27.2
25.80 27.20 25.60 3,600 0 0 0
PTL
2.7
2.7
2.66 2.78 2.63 81,400 0 0 0
PTM
8.7
8.7
8.71 8.71 8.71 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
8.6
8.6
8.52 8.61 8.52 4,000 0 0 0
PTT
11.2
11.2
10 11.20 10 200 0 0 0
PTV
5.2
5.2
5.50 5.70 5.20 54,500 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 100 0 0 0
PV2
2.1
2.1
2.10 2.20 2.10 29,100 0 500 0.0
PVB
27.3
27.3
27.20 27.30 26.60 43,200 0 0 0
PVC
14.8
14.8
14.80 15.20 13.90 1,892,400 0 0 0
PVD
18.8
18.8
18.57 18.90 18.27 2,751,000 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 6.10 41,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
70.0
70.0
71.25 71.25 69.40 17,100 9,200 4,900 0.3
PVL
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVM
19.7
19.7
19.70 19.70 19.70 100 0 0 0
PVO
6.3
6.3
6.51 6.51 5.62 42,400 0 0 0
PVP
16.8
16.8
17.27 17.27 16.79 651,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.1
33.1
32.17 33.67 31.75 4,403,300 909,900 220,100 27.3
PVT
20.6
20.6
20.32 20.73 20.09 4,251,900 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.4
6.4
7.10 7.10 5.90 1,300 0 0 0
PWS
10.6
10.6
10.62 10.62 10.62 100 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13.8
13.8
13.10 14.20 13 205,700 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
24.2
24.2
24.21 24.21 24.21 0 0 0 0
QCG
13.6
13.6
13.40 13.75 13.40 243,300 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
5.5
5.5
5.50 5.60 5.50 300 0 0 0
QNP
32.3
32.3
32.30 32.30 32.30 200 0 0 0
QNS
47.0
47.0
46.38 47.07 46.38 391,800 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.3
14.3
14.33 14.33 14.33 100 0 0 0
QPH
34.7
34.7
34.70 34.70 34.70 100 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
12.2
12.2
12.20 12.30 12.10 321,600 0 0 0
RAL
82.9
82.9
83.32 83.42 82.45 1,400 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
11.7
11.7
11.67 11.67 11.67 2,000 0 0 0
REE
53.1
53.1
53.83 53.83 52.96 518,000 0 0 0
RGG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
RIC
9
9
9 9 9 100 0 0 0
RTB
27.2
27.2
27.56 27.56 27.10 4,800 0 0 0
RYG
9.3
9.3
9.67 9.71 9.30 61,600 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32
32
32 32 32 0 0 0 0
S55
67
67
67 67 67 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
10
10
9.30 10.20 9.30 750,000 0 500 0.0
SAB
44.5
44.5
43.27 44.72 42.85 1,480,800 0 0 0
SAC
11.8
11.8
11.19 11.84 11.19 600 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 2,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.27 6.28 6.18 103,900 0 0 0
SAS
32.0
32.0
33.04 33.04 31.97 26,100 0 0 0
SAV
14.6
14.6
14.57 14.57 14.57 0 0 0 0
SB1
6.7
6.7
6.44 6.71 6.44 1,200 0 0 0
SBA
26.6
26.6
26.51 26.61 26.23 7,000 0 0 0
SBB
18.3
18.3
18.21 18.31 16.83 184,100 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 100 0 0 0
SBG
9.9
9.9
9.96 10 9.83 58,000 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 400 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
5
5
5.10 5.10 4.90 488,600 0 0 0
SBT
20.4
20.4
20.40 20.40 20.30 524,200 0 0 0
SBV
6.9
6.9
6.89 6.89 6.51 10,800 0 0 0
SC5
16.0
16.0
15.95 15.95 15.95 1,900 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
68.8
68.8
68 68.80 68 25,300 0 0 0
SCI
12.4
12.4
11.30 12.40 11.30 304,300 0 200 0.0
SCJ
2.8
2.8
2.90 2.90 2.80 3,000 0 0 0
SCL
18.6
18.6
18.55 18.72 18.55 15,100 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
5.7
5.7
5.77 5.79 5.65 1,589,400 0 0 0
SCS
49.1
49.1
49.14 49.70 49.14 193,300 0 0 0
SD2
6.1
6.1
6.10 6.10 5.10 92,900 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.6
6.6
6.53 6.62 6.53 5,300 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
10.90 11 10.90 9,000 0 0 0
SDA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 300 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
17.9
17.9
17.93 17.93 17.93 100 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
46.5
46.5
46.47 46.47 46.47 0 0 0 0
SEB
40.2
40.2
43.02 43.12 40.24 5,200 0 0 0
SED
16.3
16.3
16.08 16.27 16.08 2,700 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 10,000 0 0 0
SFI
27.0
27.0
26.96 26.96 26.96 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.2
12.2
12.20 12.20 12.10 3,000 0 0 0
SGC
108.0
108.0
111.96 115.93 108.00 3,200 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
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SGN
52.8
52.8
52.50 53 52.50 1,600 0 0 0
SGP
24.1
24.1
24.10 24.30 23.80 37,100 0 0 0
SGR
12.7
12.7
12.63 12.67 12.46 85,000 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15.3
15.3
14.85 15.35 14.85 1,700 0 0 0
SHA
3.9
3.9
3.81 3.93 3.80 5,700 0 0 0
SHB
14.2
14.2
14.25 14.25 14 39,403,900 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6
6
6.50 6.70 5.90 2,600 0 0 0
SHI
14.7
14.7
14.20 14.75 14.20 761,300 0 0 0
SHN
3.7
3.7
3.70 3.80 3.60 27,700 0 0 0
SHP
32.4
32.4
32.07 32.63 32.07 3,500 0 0 0
SHS
17.0
17.0
16.71 17.38 16.61 21,225,600 364,600 840,700 -8.7
SID
15
15
14.60 15 14.60 300 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
59.5
59.5
59.30 59.50 58.80 346,000 0 0 0
SIV
38.0
38.0
38.03 38.03 37.93 6,900 0 0 0
SJ1
10.9
10.9
10.52 10.89 10.52 200 0 0 0
SJD
14.0
14.0
13.95 14 13.95 15,200 0 0 0
SJE
14.2
14.2
14.40 14.40 13.90 49,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 100 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
57
57
56.70 59 55.50 22,900 0 0 0
SKG
9.0
9.0
9.12 9.12 8.92 72,300 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
8.4
8.4
8.42 8.42 8.42 300 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
150.9
150.9
152 152 149 6,600 300 2,600 -0.3
SMA
8.9
8.9
8.85 8.85 8.85 300 0 0 0
SMB
38.8
38.8
38.54 39.46 38.49 18,000 0 0 0
SMC
11.9
11.9
12.30 12.30 11.90 233,400 0 0 0
SMN
8.1
8.1
8.52 8.99 8.14 2,400 0 0 0
SMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.2
28.2
28.22 28.22 28.22 500 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 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
9.0
9.0
9.03 9.03 9.03 100 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 1,200 0 0 0
SRC
41.9
41.9
41.93 41.93 41.93 0 0 0 0
SRF
6.6
6.6
6.61 6.62 6.56 10,600 0 0 0
SSB
13.9
13.9
13.90 13.94 13.77 2,099,200 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
8.1
8.1
8 8.10 8 8,100 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 0 0 0 0
SSI
22.6
22.6
22.74 23.02 22.58 23,117,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 100 0 0 0
ST8
3.2
3.2
3.18 3.20 3.17 44,000 0 0 0
STB
72.2
72.2
73 73.30 71.90 3,266,700 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 100 0 0 0
STD
6.8
6.8
6.80 6.80 6.80 200 0 0 0
STG
38
38
38.05 38.05 38 200 0 0 0
STH
21.6
21.6
21.60 21.70 21.60 404,200 0 0 0
STK
12
12
11.77 12 11.64 18,300 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 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
16.2
16.2
16.97 16.97 16.24 1,900 0 0 0
SVD
3.6
3.6
3.62 3.62 3.50 15,600 0 0 0
SVG
5.2
5.2
5.90 5.90 5.20 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 305,400 0 0 0
SVT
9.8
9.8
9.76 9.85 9.67 37,600 0 0 0
SWC
25.4
25.4
25.40 25.40 25.40 100 0 0 0
SZB
38.5
38.5
38.56 38.83 38.47 2,400 0 0 0
SZC
24.4
24.4
25.33 25.42 24.38 1,329,500 0 0 0
SZE
7.6
7.6
7.61 8.09 7.61 2,800 0 0 0
SZG
39.6
39.6
39.63 39.63 39.63 100 0 0 0
SZL
29.6
29.6
30.35 30.35 29.63 10,800 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.1
10.1
10.17 10.17 10.00 2,900 0 0 0
TAB
26
26
26 26 26 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
38.3
38.3
39.05 39.05 38.20 73,000 0 0 0
TAR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.5
32.5
32.46 32.46 32.46 0 0 0 0
TBD
114.4
114.4
114.37 114.37 114.37 0 0 0 0
TBR
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.1
33.1
33.25 33.25 33.06 10,445,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
15.45 15.86 15.09 15,919,400 0 0 0
TCI
11.1
11.1
11.10 11.20 11 139,200 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
32.1
32.1
31.85 32.26 31.85 36,600 0 0 0
TCM
21.1
21.1
21.33 21.33 20.96 588,600 0 0 0
TCO
15.9
15.9
16.50 16.50 15.45 672,100 0 0 0
TCR
2.5
2.5
2.42 2.48 2.41 6,300 0 0 0
TCT
19
19
19.20 19.20 19 1,800 0 0 0
TCW
29.9
29.9
30.08 30.08 29.89 2,900 0 0 0
TCX
50.3
50.3
51 51.50 50.30 773,900 0 0 0
TD6
7
7
7.10 7.20 7 28,800 0 0 0
TDB
39.5
39.5
39.54 39.54 39.54 0 0 0 0
TDC
10.1
10.1
10.15 10.15 10.06 82,900 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 200 0 0 0
TDG
2.6
2.6
2.63 2.65 2.60 58,900 0 0 0
TDH
4
4
4.12 4.23 4 101,400 0 0 0
TDM
55.6
55.6
55.79 55.79 52.68 11,400 0 0 0
TDP
27.1
27.1
25.68 27.27 25.68 162,700 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TDT
6.8
6.8
6.70 6.79 6.53 61,000 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 100 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.69 6.73 6.53 152,800 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.4
47.4
45.54 47.44 45.35 15,100 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
6.6
6.6
5.70 6.70 5.40 21,100 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 11,500 0 0 0
THD
34.8
34.8
33.10 35.20 33.10 81,800 0 9,000 -0.3
THG
37.7
37.7
38.38 38.38 37.60 22,100 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 5,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.0
8.0
8.02 8.11 7.84 63,000 1,100 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
18.8
18.8
18.80 19.65 18.80 5,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
6.5
6.5
6.60 6.60 6.40 488,300 100 0 0.0
TIN
129.5
129.5
136.50 139.80 123 31,700 0 100 0
TIP
16.9
16.9
16.95 17.04 16.90 39,300 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 500 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
12.4
12.4
12.60 12.60 12.10 13,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.3
11.3
11.29 11.29 11.29 600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.43 8.45 8.35 235,000 0 0 0
TLG
49.2
49.2
49.96 49.96 49.18 88,900 0 0 0
TLH
4.6
4.6
4.60 4.65 4.58 189,400 0 0 0
TLP
6.8
6.8
6.70 6.80 6.70 400 0 0 0
TMB
51.5
51.5
51.48 51.48 51.48 200 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
66.0
66.0
66.00 66.00 66.00 0 0 0 0
TMP
44.2
44.2
46.34 46.67 44.23 6,700 0 0 0
TMS
36.7
36.7
36.06 36.71 35.97 500 0 0 0
TMT
11.7
11.7
12 12 11.60 118,900 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.5
12.5
12.72 12.72 12.46 2,000 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
29.6
29.6
30.51 30.51 26.86 300 0 0 0
TNG
18.5
18.5
19.27 19.36 18.32 1,837,100 80,800 228,000 -2.9
TNH
10.1
10.1
10.45 10.45 10.05 89,600 0 0 0
TNI
4.9
4.9
5 5 4.86 685,600 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
10.1
10.1
10.45 10.45 9.90 17,700 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 3,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
189.3
189.3
188.37 189.45 188.37 8,900 0 0 0
TOT
14.3
14.3
14.18 14.27 14.18 7,400 7,400 0 0.1
TOW
32.6
32.6
32.59 32.59 32.59 1,700 0 0 0
TPB
13.2
13.2
13.51 13.51 13.22 12,446,900 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
39.0
39.0
38.95 38.95 37.83 6,400 0 0 0
TRC
17.6
17.6
17.81 17.85 17.64 12,600 0 0 0
TRS
34.0
34.0
33.95 33.95 33.95 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
13 13 12.90 6,000 0 0 0
TS3
5.8
5.8
6.10 6.10 5.80 1,600 0 0 0
TSA
14.8
14.8
14.82 14.87 14.72 110,500 0 0 0
TSB
19.9
19.9
18.70 19.90 18 20,600 3,600 1,300 0.0
TSC
2.3
2.3
2.38 2.38 2.30 97,800 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 1,800 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.7
29.7
29.67 29.67 29.67 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.6
5.6
5.51 5.61 5.51 44,300 0 0 0
TTA
10.7
10.7
10.85 10.90 10.45 302,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.5
2.5
2.62 2.62 2.54 655,300 0 0 0
TTG
11.3
11.3
13.20 13.20 11.30 21,000 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 11,500 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
13.8
13.8
13.99 13.99 13.81 14,100 0 0 0
TTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TTT
33.2
33.2
33.20 33.20 33.20 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
21.6
21.6
20.20 21.58 20.20 500 0 0 0
TV1
21.3
21.3
22.53 22.53 20.95 169,300 0 0 0
TV2
32.6
32.6
32.90 32.90 31.50 609,700 0 0 0
TV3
16.1
16.1
16.14 16.14 16.14 0 0 0 0
TV4
13.5
13.5
13.30 13.70 13.10 11,900 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
7.6
7.6
7.54 7.59 7.54 54,700 0 0 0
TVC
7.6
7.6
7.50 7.70 7.50 59,100 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 47,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
76.8
76.8
81.61 81.61 76.81 200 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
9.0
9.0
8.80 9.38 8.80 1,221,000 0 0 0
TVS
12.4
12.4
12.38 12.48 12.34 18,400 0 0 0
TVT
15.4
15.4
15.01 15.43 15.01 200 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 4.50 4.40 1,800 0 0 0
TYA
16.8
16.8
16.84 16.84 16.62 2,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3 3.10 3 2,000 0 0 0
UDJ
6.8
6.8
6.79 6.88 6.60 1,900 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
66.3
66.3
66.30 66.30 66.30 200 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UPC
22.2
22.2
22.20 22.20 22.20 400 0 0 0
UPH
6.3
6.3
4.80 6.30 4.80 300 0 0 0
UPS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
16.6
16.6
16.57 16.57 16.57 700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1
1
1 1 1 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
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
10.15 10.35 10.15 429,500 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
31.7
31.7
31.73 31.73 31.73 0 0 0 0
VBB
12.2
12.2
12.18 12.18 11.91 22,100 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 300 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
8.8
8.8
8.80 8.80 8.80 1,800 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.7
4.7
4.90 4.90 4.70 109,200 0 1,000 0.0
VC3
24.4
24.4
24.47 24.47 24.28 828,400 0 11,100 -0.3
VC6
18.6
18.6
20.83 20.83 17.26 2,300 0 0 0
VC7
7.9
7.9
7.80 7.90 7.80 110,700 0 100 0.0
VC9
4.6
4.6
4.80 4.90 4.60 31,400 0 0 0
VCA
7
7
7 7 7 0 0 0 0
VCB
59.8
59.8
60.50 60.60 59.70 5,510,000 0 0 0
VCC
9.2
9.2
9.09 9.18 8.82 23,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299.9
299.9
300 300 299.90 600 0 0 0
VCG
19.4
19.4
19.68 19.73 19.33 10,144,600 0 0 0
VCI
25.7
25.7
26 26.45 25.70 10,693,500 0 0 0
VCK
34.3
34.3
34.70 35.20 34.30 2,776,700 0 0 0
VCM
8.1
8.1
7.20 8.10 7.20 5,200 0 0 0
VCP
23.9
23.9
24.10 24.30 23.80 15,600 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
36.8
36.8
37.16 37.45 36.78 39,900 0 1,000 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
8.5
8.5
8.50 8.50 8.50 100 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
13.7
13.7
14 14.05 13.70 1,301,800 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 3.30 100 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.5
3.5
3.50 3.50 3.50 300 0 0 0
VEA
33.6
33.6
33.50 33.70 33.50 206,200 0 0 0
VEC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VEF
93.5
93.5
95.10 95.30 93.50 9,400 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 100 0 0 0
VET
15
15
15 15 15 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48.2
48.2
47.99 48.18 47.99 2,600 0 0 0
VFR
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VFS
12.9
12.9
13 13.10 12.90 373,700 0 11,000 -0.1
VGC
42.4
42.4
41.86 42.90 41.86 1,486,200 0 0 0
VGG
39.3
39.3
39.86 39.86 39.29 2,600 0 0 0
VGI
81.5
81.5
83.21 84.17 81.29 476,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 200 0 0 0
VGP
25.6
25.6
25.60 25.60 25.40 18,600 0 0 0
VGR
68.6
68.6
68.68 68.68 68.58 3,500 0 0 0
VGS
22.7
22.7
22.79 23.08 22.03 553,100 2,900 0 0.1
VGT
11.5
11.5
11.60 11.70 11.41 363,500 0 0 0
VGV
57.2
57.2
57.18 57.18 57.18 0 0 0 0
VHC
61
61
61.20 62.30 60.50 1,238,900 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 93,800 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 48,600 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
77.5
77.5
79.93 83.44 77.52 8,375,800 0 0 0
VIB
14.6
14.6
14.66 14.84 14.57 6,157,000 0 0 0
VIC
223
223
225.90 230 219.50 4,626,200 0 0 0
VID
4.9
4.9
4.76 4.90 4.71 2,200 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.0
15.0
15.03 15.03 15.03 1,500 0 0 0
VIG
4.6
4.6
4.50 4.60 4.40 37,300 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 100 0 0 0
VIN
13.8
13.8
13.81 13.81 13.81 0 0 0 0
VIP
10.4
10.4
10.45 10.45 10.36 172,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
23.54 23.54 23.54 300 0 0 0
VIW
30
30
31.80 34 29 411,400 0 0 0
VIX
18.4
18.4
17.95 18.90 17.86 104,290,200 0 0 0
VJC
131.2
131.2
135.54 135.54 131.15 1,526,200 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
44.2
44.2
44.24 44.24 44.05 14,200 0 0 0
VLC
13.3
13.3
13.50 13.50 13.20 102,000 0 0 0
VLG
7.3
7.3
7.74 7.74 6.88 8,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.6
15.6
15.60 15.60 15.60 6,500 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
4.1
4.1
4.20 4.20 4.10 4,700 0 0 0
VMD
14.4
14.4
14.40 14.40 14.30 4,800 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
20.1
20.1
19.58 23.52 19.49 138,100 0 0 0
VNB
14.6
14.6
14.90 14.90 14.50 12,000 0 0 0
VNC
35.4
35.4
35.50 35.50 35.40 5,300 0 0 0
VND
16.0
16.0
15.99 16.33 15.89 11,875,600 0 0 0
VNE
3.0
3.0
3.24 3.24 2.99 1,661,700 0 0 0
VNF
13.5
13.5
13.36 13.54 13.36 200 0 0 0
VNG
6.8
6.8
6.78 6.80 6.77 900 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
6.5
6.5
6.30 6.50 6.30 600 0 0 0
VNL
19.0
19.0
18.95 18.95 18.95 200 0 0 0
VNM
58.7
58.7
59.16 59.16 58.58 3,875,800 0 0 0
VNP
17.6
17.6
17.81 17.81 17.43 30,700 0 0 0
VNR
18.7
18.7
18.74 18.83 18.56 9,200 0 0 0
VNS
7.7
7.7
7.70 7.71 7.65 20,700 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
370
370
360 370 345 3,600 0 0 0
VOS
11.5
11.5
11.56 11.61 11.42 911,000 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
26.6
26.6
26.72 26.91 26.62 14,897,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.9
21.9
21.77 21.90 21.77 2,300 0 0 0
VPG
3.5
3.5
3.48 3.56 3.48 193,200 0 0 0
VPH
3.7
3.7
3.61 3.68 3.61 121,800 0 0 0
VPI
54.6
54.6
55.91 56 54.55 7,041,200 0 0 0
VPL
89
89
91.50 93 89 1,121,800 0 0 0
VPR
6.5
6.5
6.82 6.82 6.39 44,000 0 0 0
VPS
8.3
8.3
8.32 8.32 7.96 16,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.7
27.7
27.50 28.10 27.50 1,094,500 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
13
13
13 13.60 12.50 1,300 0 0 0
VRE
32.4
32.4
34.72 35.93 32.45 11,671,900 0 0 0
VRG
16.0
16.0
15.86 15.95 15.58 13,900 0 0 0
VSA
18.1
18.1
18.07 18.07 18.07 200 0 0 0
VSC
22.6
22.6
22.50 22.95 22.25 8,009,400 0 0 0
VSE
7.8
7.8
7.69 7.78 7.69 400 0 0 0
VSF
26.3
26.3
26 26.30 25 23,500 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.5
41.5
41.45 41.45 41.12 3,000 0 0 0
VSI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VSM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VSN
13.9
13.9
13.88 13.88 13.88 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VTB
12.8
12.8
12.63 12.81 12.45 20,500 0 0 0
VTC
10.6
10.6
9.81 10.62 9.81 3,600 0 0 0
VTD
5.6
5.6
5.90 6 5.40 240,200 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 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
36.4
36.4
36.57 36.57 36.42 7,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.87 10.92 10.83 114,700 0 0 0
VTP
53.9
53.9
56.24 56.24 53.60 849,400 0 0 0
VTQ
6
6
6 6 6 600 0 0 0
VTR
10.3
10.3
10.60 10.60 10.30 31,000 0 0 0
VTV
14.8
14.8
14.80 14.90 14.80 17,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.7
20.7
20.90 21 20.60 1,005,900 11,000 9,100 0.0
VUA
15.6
15.6
15.60 15.60 15.60 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
67.3
67.3
68.91 70.37 67.16 93,800 0 0 0
VW3
9.5
9.5
10 10 9.30 18,400 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
57.7
57.7
57.70 57.70 57.70 100 0 0 0
WCS
272.6
272.6
292.90 293 272.60 700 0 0 0
WSB
53.4
53.4
53.40 53.40 53.40 0 0 0 0
WSS
6.1
6.1
6.20 6.20 6.10 8,900 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 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
9
9 9 9 8,700 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
14.3
14.3
14.36 14.36 14.27 600 0 0 0
XPH
15
15
15.50 15.50 14.20 1,100 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 300 0 0 0
YBM
10.3
10.3
10.10 10.30 10.10 200 0 0 0
YEG
9.2
9.2
9.27 9.29 9.15 1,073,000 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
248.1
248.1
246.86 249.16 246.70 63,722,252 1,963,887 2,215,459 16.8
127.4
127.4
127.48 128.06 127.02 32,017,912 806,506 410,090 -0.8
2,040.5
2,040.5
2,072.57 2,075.71 2,035.70 281,658,300 25,051,133 47,866,632 -1,138.5
1,895.5
1,895.5
1,918.93 1,927.06 1,888.17 939,873,900 70,934,579 98,967,315 -1,023.3

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