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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/05/2026

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 19/05/2026

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
6.88 6.92 6.80 1,038,200 600 186,600 -1.3
AAH
3
3
3.10 3.10 2.90 524,500 0 0 0
AAM
6.5
6.5
6.61 6.67 6.30 4,300 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 8.30 438,700 5,000 0 0.0
AAT
2.9
2.9
2.88 2.89 2.84 20,800 400 400 0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
13.2
13.2
13.30 13.39 13.22 937,800 253,500 0 3.9
ABC
10.6
10.6
10.60 10.60 10.50 28,200 0 0 0
ABI
19.4
19.4
19.50 19.50 19.30 45,400 100 0 0.0
ABR
12.1
12.1
12.06 12.06 12.06 200 0 0 0
ABS
2.8
2.8
2.82 2.83 2.79 273,400 0 0 0
ABT
55.6
55.6
55.50 55.60 55.30 1,600 0 100 0.0
ABW
10.5
10.5
10.60 10.60 10.50 95,500 0 6,900 -0.1
ACB
19.6
19.6
19.82 19.90 19.64 15,520,700 216,300 7,291,600 -162.3
ACC
12.9
12.9
12.70 13 12.25 2,400 0 0 0
ACE
34.0
34.0
35.55 35.55 34.01 1,900 0 0 0
ACG
33.9
33.9
33.30 33.90 33.30 500 0 0 0
ACL
13.3
13.3
13.40 13.40 12.60 2,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
45.4
45.4
45.20 46.20 44.70 1,785,000 6,800 544,400 -24.4
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.50 8.95 8.50 400 0 0 0
ADP
22.4
22.4
22.80 22.80 22.40 3,000 0 200 0.0
ADS
8.1
8.1
8.07 8.13 8.03 119,600 3,400 0 0.0
AFX
10.2
10.2
10.30 10.30 9.70 69,200 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.8
10.8
10.86 10.91 10.77 110,300 0 800 0.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.0
33.0
33.04 33.13 33.04 700 0 0 0
AGR
13.9
13.9
13.87 14.10 13.77 423,000 24,500 21,600 0.0
AGX
228.2
228.2
228.74 228.74 227.18 2,300 0 0 0
AIC
9
9
9.20 9.20 9 400 0 0 0
AIG
40.7
40.7
40.48 40.82 40.30 8,600 0 0 0
ALC
23.4
23.4
23.40 23.40 23.20 22,400 0 0 0
ALT
11.3
11.3
11.27 11.27 11.27 0 0 0 0
ALV
7.2
7.2
7.30 7.40 7.20 18,700 0 0 0
AMC
11.4
11.4
11.37 11.37 11.19 1,200 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
AMS
9.1
9.1
8.64 9.11 8.44 98,600 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 588,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
27.5
27.5
27.55 28.50 27.50 3,700 0 0 0
ANV
22.6
22.6
22.90 22.90 22.55 460,900 6,000 104,500 -2.2
APC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
APF
42.8
42.8
43.91 43.91 42.82 12,000 0 0 0
APG
4.9
4.9
4.80 4.92 4.80 241,500 37,900 3,300 0.2
APH
5.7
5.7
5.69 5.80 5.64 137,200 0 8,000 0.0
API
6.2
6.2
6.50 6.60 6.20 257,900 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 0 0 0 0
APS
7
7
7.20 7.30 6.90 434,900 0 1,000 0.0
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
16.5
16.5
16.40 16.50 16.10 900 0 0 0
ASM
5.9
5.9
5.92 6.01 5.85 220,800 0 22,600 -0.1
ASP
7.4
7.4
7.65 7.98 7.27 454,300 600 500 0.0
AST
59.1
59.1
59.00 59.25 59.00 1,900 100 0 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43.3
43.3
43.33 43.33 43.33 200 0 0 0
AVG
9.9
9.9
10 10 9.80 50,200 0 0 0
BAB
10.5
10.5
10.42 10.60 10.42 3,400 0 1,700 0.0
BAF
31.5
31.5
31.45 31.77 31.36 2,145,600 84,500 415,400 -11.5
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
9.4
9.4
9.63 9.63 9.43 400 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 600 0 0 0
BCA
21.6
21.6
21.80 21.80 21 18,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 86,000 0 0 0
BCE
8.3
8.3
8.48 8.48 8.25 22,200 0 500 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
54
54
57 57.20 54 1,041,800 42,800 457,800 -23.1
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
29.9
29.9
30.33 30.33 29.80 600 100 0 0.0
BDT
9.3
9.3
9.20 9.30 8.90 10,700 0 0 0
BDW
25.0
25.0
24.97 24.97 24.97 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
56.9
56.9
59.03 59.13 56.79 178,800 2,000 0 0.1
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
7.9
7.9
7.90 7.90 7.90 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 27.56 27.56 1,700 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BIC
22.0
22.0
22.01 22.10 21.82 56,100 26,600 3,600 0.5
BID
40.9
40.9
42.01 42.93 39.97 19,441,800 2,213,900 740,100 65.8
BIG
5.6
5.6
5.72 5.72 5.55 657,200 0 0 0
BIO
12.3
12.3
12.32 12.32 12.32 0 0 0 0
BKC
16.3
16.3
16.24 16.71 16.01 14,300 0 100 0.0
BKG
2.4
2.4
2.48 2.48 2.44 33,800 0 100 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BLN
6.3
6.3
6.34 6.34 6.34 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 0 0 0 0
BMC
13.0
13.0
13.35 13.35 12.90 6,600 0 0 0
BMD
7.8
7.8
7.76 7.76 7.76 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.0
14.0
14.04 14.04 13.94 127,900 1,000 24,300 -0.3
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
141.1
141.1
143 146.10 140 233,100 20,600 34,800 -2.0
BMS
13.5
13.5
13.65 13.74 13.27 194,900 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 500 0 0 0
BNA
6.3
6.3
5.90 6.30 5.90 111,500 0 0 0
BNW
15.0
15.0
15.01 15.01 15.01 0 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
3.7
3.7
3.80 4 3.70 2,400 0 0 0
BQP
16.9
16.9
16.90 16.90 16.90 200 0 0 0
BRC
11.0
11.0
11.11 11.11 11.02 500 0 0 0
BRR
16.8
16.8
16.78 16.78 16.78 0 0 0 0
BRS
23.5
23.5
23.23 23.51 23.23 1,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
32.3
32.3
32.64 33.05 32.27 512,200 40,500 26,000 0.5
BSL
12.2
12.2
12.33 12.33 12.23 15,400 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSR
30.8
30.8
33.08 33.47 30.80 31,727,500 3,411,000 3,411,300 -0.6
BT1
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
16.8
16.8
16.85 16.85 16.85 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
19.7
19.7
19.72 20.82 19.63 6,900 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 600 0 0 0
BTP
7.8
7.8
7.82 7.83 7.80 22,100 0 0 0
BTS
5.2
5.2
5 5.20 5 1,100 0 0 0
BTT
36.4
36.4
36.38 36.38 36.38 0 0 0 0
BTU
15.1
15.1
15.15 15.15 15.15 100 0 0 0
BTV
13.4
13.4
13.43 13.43 13.43 100 0 0 0
BTW
75.2
75.2
75.20 75.20 75.20 0 0 0 0
BVB
12.4
12.4
12.50 12.50 12.30 965,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71
71
72.50 72.50 69.70 846,100 87,100 136,200 -3.6
BVL
15
15
13 15 13 1,400 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
25.8
25.8
26.30 26.60 25.80 138,000 0 5,300 -0.1
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.9
42.9
42.91 43.00 42.76 172,600 4,800 59,400 -2.4
BWS
33.0
33.0
32.90 33.00 32.90 5,100 0 0 0
BXH
14.6
14.6
14.55 14.55 14.55 0 0 0 0
C22
17.9
17.9
17.90 17.90 17.90 0 0 0 0
C32
13.3
13.3
13.28 13.28 12.88 24,100 1,300 600 0.0
C47
9.8
9.8
9.60 9.97 9.60 64,000 0 2,100 0.0
C4G
6.9
6.9
6.90 7 6.80 155,500 0 0 0
C69
15.9
15.9
16.10 16.10 15.80 354,000 12,900 0 0.2
C92
4
4
4.10 4.10 3.70 3,800 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.5
43.5
44.90 44.90 43.50 31,400 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
13.9
13.9
14.02 14.11 13.73 9,100 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.8
24.8
24.60 24.80 24.60 300 0 0 0
CC1
33.3
33.3
33.33 33.33 33.33 100 0 0 0
CCA
10.5
10.5
10.23 10.50 10.23 3,000 0 0 0
CCC
7.8
7.8
7.66 8 7.66 3,100 0 0 0
CCI
17.5
17.5
17.06 17.52 17.06 1,200 0 0 0
CCL
4.4
4.4
4.45 4.45 4.40 11,600 0 1,000 0.0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 0 0 0 0
CCR
13.5
13.5
13.52 13.52 13.52 0 0 0 0
CCS
8.6
8.6
8.90 8.90 8.60 3,400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
69.7
69.7
68.74 69.66 68.74 700 0 0 0
CDC
21.9
21.9
21.20 22.60 21.20 91,600 40,700 600 0.9
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.2
28.2
28.59 28.59 28.20 1,700 0 100 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.6
12.6
12.56 12.65 12.56 2,400 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 200 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.7
16.7
17.14 17.43 16.57 13,226,600 2,400 132,400 -2.3
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 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 0 0 0 0
CHP
26.2
26.2
25.97 26.20 25.92 15,300 0 0 0
CHS
11
11
11 11 11 2,600 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
10
10
10 10 10 0 0 0 0
CID
8.9
8.9
9 9 8.20 3,300 300 0 0.0
CIG
6.2
6.2
6.03 6.20 6 75,500 0 0 0
CII
18.7
18.7
19.15 19.25 18.65 18,120,400 159,800 177,400 -0.3
CIP
2
2
2 2 2 300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.5
54.5
54.22 54.72 54.22 5,500 0 0 0
CKD
24.5
24.5
24.52 24.52 24.52 100 0 0 0
CKG
7.7
7.7
7.76 7.80 7.51 47,900 1,500 400 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
52.2
52.2
52.21 52.21 52.21 0 0 0 0
CLH
20.4
20.4
20.58 20.58 20.40 24,700 0 0 0
CLI
25.6
25.6
25.50 26 25.50 23,500 0 0 0
CLL
27.4
27.4
27.72 28.23 27.45 4,100 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 14.02 14.02 27,000 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
17.8
17.8
17.93 17.93 17.84 6,300 0 0 0
CMF
419
419
389 419 389 800 800 500 0.1
CMG
28.2
28.2
28.15 28.85 27.80 385,200 27,900 62,800 -1.0
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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CMN
23.7
23.7
21.83 23.67 21.83 1,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.60 6.60 6.20 31,800 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 600 0 0 0
CMX
5.8
5.8
5.84 5.85 5.79 53,500 0 5,900 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
30.01 31.17 30.01 400 0 0 0
CNG
22.7
22.7
22.80 22.95 22.40 19,100 0 300 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 10,000 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.7
16.7
17.07 17.07 16.52 2,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CQN
30.0
30.0
30.04 30.13 30.04 16,600 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
8.2
8.2
8.19 8.21 8.13 291,200 200 28,200 -0.2
CRE
7.5
7.5
7.70 7.70 7.42 96,400 3,000 9,100 0.0
CRV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
CSC
13.1
13.1
12.91 13.09 12.82 9,600 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 200 0 0 0
CSM
11.8
11.8
11.80 11.90 11.50 407,200 3,400 2,100 0.0
CST
13.4
13.4
13.30 13.50 13.30 17,600 0 0 0
CSV
26.2
26.2
26.70 26.70 26.15 261,700 0 100 0.0
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
7.7
7.7
7.30 7.70 7.30 3,000 0 0 0
CTB
16.0
16.0
15.93 16.03 15.93 2,400 0 0 0
CTD
73.1
73.1
73.30 75.10 71 2,725,000 216,200 789,400 -41.2
CTF
18
18
17.80 18 17.80 247,700 0 13,800 -0.2
CTG
35.3
35.3
36.00 36.24 34.96 15,681,600 415,900 2,880,700 -89.1
CTI
19.4
19.4
19.41 19.45 19.05 358,500 0 1,700 0.0
CTP
7.3
7.3
6.90 7.50 6.90 135,100 0 0 0
CTR
81.9
81.9
77.37 81.93 77.37 1,923,700 236,600 88,100 13.6
CTS
21.9
21.9
22.50 22.66 21.48 1,046,800 130,700 68,700 1.7
CTT
14.5
14.5
14.47 14.47 14.47 0 0 0 0
CTW
27.3
27.3
26.18 27.32 26.18 800 0 0 0
CTX
5.3
5.3
5.40 5.40 5.30 21,500 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.6
27.6
25 27.90 25 6,700 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.3
10.3
10.28 10.28 10.28 1,100 0 0 0
D2D
27.8
27.8
27.92 28.01 27.80 45,100 1,000 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.5
2.5
2.60 2.60 2.49 143,600 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.0
8.0
7.95 8.10 7.95 3,800 0 0 0
DBC
19.6
19.6
19.64 19.77 19.59 1,493,200 0 0 0
DBD
48.2
48.2
48.96 48.96 48.00 32,100 400 0 0.0
DBM
25.0
25.0
24.98 24.98 24.98 100 0 0 0
DBT
12.5
12.5
12.35 12.50 12.30 32,900 0 0 0
DC1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
7.9
7.9
7.85 7.95 7.85 178,300 5,200 1,200 0.0
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 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
38.30 38.30 37.50 704,400 0 0 0
DCM
40.2
40.2
42.73 42.83 39.76 4,988,900 369,100 1,444,200 -46.9
DCR
3.6
3.6
3.60 3.60 3.60 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
145
145
145 145 145 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.40 500 0 0 0
DDV
25.1
25.1
25.41 25.69 25.13 651,800 0 30,000 -0.8
DFC
27.5
27.5
27.50 27.50 27.50 5,100 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
44.6
44.6
46.08 46.26 44.47 2,749,000 106,500 194,100 -4.4
DGT
4
4
4 4.10 4 51,300 0 0 0
DGW
41.0
41.0
41.03 41.86 40.54 1,374,300 403,400 96,200 12.9
DHA
44.2
44.2
44.14 45.08 44.14 39,200 2,000 1,200 0.0
DHB
11.9
11.9
12 12 11.50 33,900 0 0 0
DHC
30.3
30.3
30.92 31.14 30.27 176,800 2,100 59,800 -2.0
DHD
28.8
28.8
28.80 28.80 28.80 1,200 0 0 0
DHG
89.9
89.9
90.97 91.07 89.93 21,100 5,400 0 0.5
DHM
6.3
6.3
6.26 6.26 6.26 100 0 0 0
DHN
19.4
19.4
19.38 19.38 19.38 0 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 0 0 0 0
DHT
63.6
63.6
63.27 64.55 62.27 1,100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
3.50 4 3.50 300 0 0 0
DIG
13.8
13.8
14.06 14.15 13.63 12,151,800 12,800 239,800 -3.4
DIH
7.7
7.7
7.83 7.83 7.65 1,100 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
5.40 5.50 5.20 244,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.70 2.71 2.66 746,800 62,900 0 0.2
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
56.5
56.5
55.58 56.54 54.62 1,000 0 0 0
DMN
6.7
6.7
6.71 6.71 6.71 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
20.1
20.1
20.13 20.13 20.13 100 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
8
8
8 8 8 100 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 100 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
8.7
8.7
6.50 8.70 6.50 500 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.55 30.36 2,400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
9.6
9.6
9.55 9.55 9.55 400 0 0 0
DP1
27.7
27.7
29.04 29.04 27.66 4,500 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58
58
58 59.10 57.80 9,500 0 1,900 -0.1
DPC
6.9
6.9
7.90 7.90 6.90 900 0 0 0
DPG
39.9
39.9
40.78 40.83 39.84 417,900 0 24,100 -1.0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.2
25.2
26.54 26.54 25.00 4,795,200 127,000 613,500 -13.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
43.65 43.65 40.60 1,687,800 35,800 21,600 0.5
DQC
10.7
10.7
10.74 10.74 10.55 13,600 0 0 0
DRC
12.1
12.1
12.10 12.20 11.86 308,400 0 26,200 -0.3
DRG
8.8
8.8
8.82 8.82 8.82 500 0 0 0
DRH
2.1
2.1
2.18 2.19 2.14 388,000 0 12,700 0.0
DRI
13.2
13.2
13.81 13.81 12.97 1,469,000 30,600 0 0.4
DRL
43.3
43.3
43.47 43.47 43.27 2,000 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 6,000 0 0 0
DSC
12.9
12.9
13.10 13.40 12.85 22,300 400 0 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
23
23
22.85 23.15 22.85 311,700 4,000 38,300 -0.8
DSG
7
7
7 7 7 0 0 0 0
DSH
16
16
16.10 16.20 15.20 356,300 0 0 0
DSN
37.2
37.2
37.50 37.50 37.10 3,400 100 0 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.7
4.7
5.70 5.70 4.70 816,000 0 0 0
DTA
3.5
3.5
3.51 3.51 3.43 2,300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.9
12.9
12.84 13.10 12.84 123,700 0 0 0
DTG
15.3
15.3
15.30 15.30 15.30 100 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 18,400 0 0 0
DTK
11.4
11.4
11.39 12.34 11.11 39,800 0 2,300 0.0
DTL
11.1
11.1
11.50 11.50 11.10 3,400 0 0 0
DTP
80.5
80.5
80.52 80.52 80.52 0 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 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.9
6.9
6.90 7 6.80 39,100 0 0 0
DVN
19.5
19.5
19.46 19.56 19.46 34,700 0 0 0
DVP
68.5
68.5
68.50 68.68 68.41 13,900 1,300 0 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 0 0 0 0
DXG
14.0
14.0
13.95 14.12 13.82 16,880,300 106,800 694,100 -9.3
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
13.70 13.90 13.20 525,100 2,000 23,200 -0.3
DXS
8.5
8.5
8.50 8.59 8.16 5,156,000 124,800 85,500 0.3
DXV
3.9
3.9
3.70 3.90 3.70 25,500 0 0 0
E12
4
4
4 4 4 1,000 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
29.5
29.5
29.80 29.80 29.50 400 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.7
21.7
21.80 22.25 21.70 7,016,700 73,900 35,400 0.8
EIC
20.8
20.8
20.57 20.95 20.57 4,100 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 5,600 0 0 0
EIN
2.3
2.3
2.20 2.30 2.20 8,500 0 0 0
ELC
16.2
16.2
15.88 16.27 15.83 622,600 41,100 22,000 0.3
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
18.46 18.46 18.08 2,600 0 0 0
EVE
9.1
9.1
9.11 9.11 9.02 18,100 0 10,000 -0.1
EVF
13.8
13.8
13.95 14 13.65 3,528,800 42,300 1,000 0.6
EVG
5.9
5.9
5.97 6 5.90 464,000 3,700 9,200 0.0
EVS
4.6
4.6
4.60 4.70 4.60 202,300 8,800 0 0.0
F88
147
147
147 154.90 146 134,200 200 400 0.0
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
3.0
3.0
3.05 3.05 3.02 11,000 0 0 0
FCN
12.9
12.9
13 13.05 12.80 371,900 300 19,100 -0.2
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
23.4
23.4
23 23.40 22 33,700 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
21.0
21.0
19.69 22.02 19.69 38,200 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 222,600 0 0 0
FIR
5.2
5.2
5.16 5.30 5.16 134,300 2,500 8,300 0.0
FIT
4.1
4.1
4.09 4.10 4.05 458,800 0 0 0
FMC
35
35
34.90 35 34.85 13,500 2,600 7,000 -0.2
FOC
58.7
58.7
57.65 59.12 57.48 31,200 0 0 0
FOX
86.5
86.5
86 91.10 84.90 969,600 0 0 0
FPT
66.8
66.8
67.26 67.97 66.63 11,279,900 1,570,000 1,893,000 -24.4
FRC
25
25
25 25 25 0 0 0 0
FRM
12.6
12.6
12.58 12.58 12.58 0 0 0 0
FRT
126.4
126.4
127.62 129.05 126.38 398,800 131,500 179,000 -6.4
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
38.7
38.7
38.71 38.71 38.71 100 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
24.44 24.48 23.90 662,000 35,700 64,600 -0.8
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.7
10.7
10.90 10.90 10.60 85,200 0 0 0
GAS
84.1
84.1
91.44 91.54 84.06 5,410,100 826,700 539,000 26.3
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
20.20 20.20 19.30 42,400 0 0 0
GDA
12.5
12.5
12.55 12.73 12.55 15,500 0 0 0
GDH
14.5
14.5
14.10 14.60 14 39,200 0 0 0
GDT
16.4
16.4
16.50 16.50 16.32 11,700 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
119.7
119.7
119.51 123.26 118.13 1,693,100 373,300 152,800 26.5
GEG
13.5
13.5
13.52 13.57 13.43 346,200 0 0 0
GEL
32.7
32.7
33 33.80 32.30 4,546,100 221,900 174,100 1.6
GER
4
4
4 4 4 0 0 0 0
GEX
36.2
36.2
35.70 37.45 35 33,596,000 5,122,200 2,308,400 99.9
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.2
27.2
27.10 27.25 27.10 28,300 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.9
12.9
12.70 13 12.70 111,700 0 6,200 -0.1
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22.63 22.79 21.12 209,500 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
4.70 4.70 4.70 100 0 0 0
GMD
51.1
51.1
51.57 51.96 50.86 1,394,700 262,400 455,700 -15.3
GMH
7.2
7.2
7.21 7.32 7.21 10,200 0 0 0
GMX
16.2
16.2
16.18 16.18 16.18 1,000 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 3,100 0 0 0
GSM
27.5
27.5
27.49 27.49 27.49 100 0 0 0
GSP
10.5
10.5
10.73 10.73 10.36 193,000 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
36.6
36.6
39.60 39.60 36.55 8,321,000 184,200 501,200 -11.7
GVT
86.5
86.5
86.53 86.53 86.53 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.7
9.7
9 9.70 9 2,800 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
17
17
17.10 17.10 17 200 0 0 0
HAG
15.6
15.6
15.65 15.80 15.30 5,809,400 193,000 61,600 2.0
HAH
53.3
53.3
55.04 55.14 53.22 1,803,500 24,900 24,400 0.0
HAM
43.1
43.1
43.10 43.10 43.10 100 0 0 0
HAN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAP
7.0
7.0
6.85 6.99 6.82 3,600 400 3,000 0.0
HAR
3.5
3.5
3.63 3.63 3.52 41,900 500 0 0.0
HAS
7.7
7.7
7.71 7.71 7.71 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 400 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10
10
10 10.15 9.99 261,300 2,000 98,900 -1.0
HBC
5.1
5.1
5.20 5.20 5 840,000 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
11.8
11.8
11.98 11.98 11.80 9,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.4
21.4
21.42 21.42 21.42 2,000 0 0 0
HCD
6.3
6.3
6.32 6.32 6.26 7,900 200 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.9
25.9
25.48 26.25 25.48 15,418,000 1,037,100 838,400 5.9
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 800 0 0 0
HD6
8.2
8.2
8.34 8.43 8.16 4,400 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
6.3
6.3
6.27 6.27 6.27 0 0 0 0
HDB
21.4
21.4
22 22 21.32 14,045,500 342,300 2,279,400 -52.1
HDC
16.5
16.5
16.70 16.87 16.39 2,815,000 273,100 282,600 -0.1
HDG
22.2
22.2
22.45 22.59 22.14 1,132,300 13,800 47,700 -0.8
HDM
34.2
34.2
34.10 34.19 34.10 500 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 3,000 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
33.4
33.4
33.35 33.35 33.35 100 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
8.4
8.4
8.36 8.36 8.36 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
168.5
168.5
168.98 168.98 165.61 1,600 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
70.6
70.6
70.60 70.60 70.60 100 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 78,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
13.15 14.04 13.15 2,824,500 240,200 95,600 2.2
HHS
13
13
13.50 13.50 13 3,436,900 9,400 19,100 -0.1
HHV
11.3
11.3
11.38 11.62 11.29 4,108,700 2,000 5,200 0.0
HID
4.6
4.6
4.85 4.85 4.49 429,400 13,300 27,900 -0.1
HII
5.8
5.8
6.12 6.20 5.75 596,800 11,300 3,800 0.0
HIO
8.4
8.4
10 10 8.40 15,100 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.4
19.4
19.71 19.71 19.42 900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.8
10.8
10.82 10.82 10.63 5,400 0 0 0
HLD
15.4
15.4
15.90 15.90 15.42 2,200 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.5
10.5
10.50 10.50 10.50 1,700 0 0 0
HMD
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
8.9
8.9
8.80 9.20 8.80 4,900 0 0 0
HMS
34
34
34.20 34.20 34 2,800 0 0 0
HNA
23.0
23.0
22.95 22.95 22.85 3,200 0 0 0
HNB
16.0
16.0
16.03 16.03 16.03 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.25 17,900 0 0 0
HNF
24.7
24.7
24.74 24.74 24.65 500 0 0 0
HNG
7.4
7.4
7.70 7.80 7.30 5,371,000 217,000 200 1.7
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.4
7.4
7.50 7.50 7.40 400,200 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
4
4.20 4.20 3.90 77,200 0 0 0
HOT
22.3
22.3
22.30 22.30 22.30 100 0 0 0
HPA
35.1
35.1
35.50 35.50 34.70 171,700 0 0 0
HPB
21.5
21.5
22 22 21.50 300 0 0 0
HPD
16.2
16.2
16.30 16.30 16.20 7,900 0 0 0
HPG
23.9
23.9
24.09 24.23 23.86 25,111,900 370,400 2,793,200 -64.0
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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HPP
67.0
67.0
66.98 66.98 66.98 0 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 1,100 0 0 0
HPW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HPX
4.4
4.4
4.45 4.48 4.43 508,600 0 8,900 0.0
HQC
2.5
2.5
2.50 2.52 2.48 1,810,000 5,000 367,400 -0.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
54.8
54.8
63 63 54.80 46,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.10 12.20 12.05 2,106,100 0 2,100 0.0
HSL
5.0
5.0
4.99 5 4.90 58,100 0 600 0.0
HSM
6
6
6.10 6.10 6 15,800 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 1,000 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 22,200 0 0 0
HT1
13.6
13.6
13.53 13.68 13.43 245,900 100 15,300 -0.2
HTC
44.1
44.1
37.24 44.12 37.24 200 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 8,200 0 0 0
HTG
33.6
33.6
33.75 33.75 33.58 10,300 0 0 0
HTI
21.8
21.8
21.98 21.98 21.75 9,500 0 0 0
HTL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
5.4
5.4
5.36 5.50 5.36 120,900 300 4,800 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
13.0
13.0
12.63 12.98 12.63 200 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 1,800 0 0 0
HU4
8.7
8.7
8.76 8.76 8.66 400 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HUB
11.3
11.3
11.39 11.43 11.26 12,100 0 100 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.8
15.8
15.80 15.80 15.50 1,240,000 0 4,100 -0.1
HVA
5.9
5.9
5.70 5.90 5.70 21,600 0 0 0
HVH
10.3
10.3
10.45 10.45 10.23 116,000 0 1,700 0.0
HVN
21.4
21.4
21.70 21.85 21.40 668,300 1,200 8,200 -0.1
HVT
26.3
26.3
26.34 26.43 26.05 74,400 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 37,000 0 0 0
HWS
14.1
14.1
14.07 14.07 14.07 200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 500 0 0 0
ICG
16.9
16.9
16 16.90 16 2,900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.4
28.4
28.56 28.74 28.37 4,100 0 0 0
ICT
17.2
17.2
17.30 17.30 17.15 7,400 0 0 0
IDC
36.7
36.7
37.26 37.44 36.39 1,712,200 168,000 398,900 -9.7
IDI
5.9
5.9
5.95 6 5.86 310,100 3,400 0 0.0
IDJ
4.5
4.5
4.80 4.90 4.50 506,400 100 0 0.0
IDP
287.0
287.0
287.00 287.00 287.00 200 0 0 0
IDV
22.8
22.8
22.80 22.90 22.80 5,400 0 0 0
IFS
16.4
16.4
15.96 16.41 15.96 600 0 0 0
IJC
9.4
9.4
9.47 9.48 9.36 1,270,500 0 181,500 -1.8
ILA
5.3
5.3
5.60 5.60 5.30 2,200 0 0 0
ILB
20.4
20.4
20.38 20.56 20.19 8,600 0 0 0
ILC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
ILS
26.1
26.1
27.30 27.30 26 15,700 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.3
46.3
45.43 46.32 45.43 12,500 100 2,800 -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
36.8
36.8
36.80 36.80 36.80 100 0 0 0
IPA
13.0
13.0
12.61 13.04 12.61 58,000 0 2,000 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
22.6
22.6
22.57 22.57 22.57 600 0 0 0
IST
33.0
33.0
32.50 32.96 32.50 300 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 11.00 10.82 30,000 0 0 0
ITD
13.6
13.6
13.35 13.64 13.31 28,300 100 0 0.0
ITQ
2.6
2.6
2.60 2.70 2.60 35,000 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
7.3
7.3
6.86 7.46 6.86 360,300 288,800 1,400 2.1
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.9
3.9
3.94 3.94 3.86 73,500 0 1,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.7
31.7
32.05 32.15 31.55 2,206,800 136,400 404,400 -8.5
KCB
10.9
10.9
11.01 11.01 10.91 25,000 0 0 0
KDC
48.5
48.5
48.70 49.10 48.30 913,400 1,000 703,900 -34.3
KDH
21.1
21.1
21.18 21.41 20.95 4,472,300 157,600 774,000 -14.3
KDM
25.6
25.6
26 26.10 24.20 22,900 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 15,600 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.2
5.2
5.25 5.26 5.11 6,824,600 18,800 447,500 -2.2
KHP
9.2
9.2
9.23 9.32 9.18 33,300 0 0 0
KHS
12.3
12.3
12.36 12.36 12.27 2,000 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
14.7
14.7
14.72 14.72 14.72 400 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.9
10.9
10.93 10.97 10.85 213,000 27,600 1,100 0.4
KMR
2.8
2.8
2.80 2.81 2.76 6,900 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.7
38.7
38.70 38.70 38.30 334,300 0 39,900 -1.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
15.80 15.85 15.55 546,200 0 1,100 0.0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
82.7
82.7
84 84.20 81.50 75,400 3,300 500 0.2
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
159
159
164 164 159 28,400 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
20.30 21.80 20.30 700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.20 1.20 1.10 27,700 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
5.0
5.0
5.03 5.03 5.03 100 0 0 0
L14
23.3
23.3
23.40 23.80 23.20 85,800 0 6,000 -0.1
L18
16.4
16.4
16.64 17.12 16.32 9,900 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
33.7
33.7
31.59 34.09 31.36 207,200 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.8
16.8
16.75 16.80 16.75 2,800 2,500 0 0.0
LAI
9.6
9.6
9.58 9.58 9.58 3,500 0 0 0
LAS
14.3
14.3
14.69 14.78 14.32 269,400 0 200 0.0
LAW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
LBE
18.2
18.2
17.34 18.35 17.34 17,800 0 0 0
LBM
28.1
28.1
29.10 30 28.10 27,800 10,000 400 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.60 8.67 8.53 1,071,300 4,900 230,300 -2.1
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.19 3.20 3.14 431,500 0 36,000 -0.1
LDP
8.5
8.5
7.90 8.50 7.90 199,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
5
5
5 5 5 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
6.16 6.16 5.88 37,400 0 1,400 0.0
LHC
46.9
46.9
45.55 47.95 45 865,800 500 0 0.0
LHG
25.6
25.6
25.76 25.85 25.62 86,400 0 1,200 0.0
LIC
31.2
31.2
32 32 30.20 2,800 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 90,500 0 0 0
LIX
29.6
29.6
29.79 29.79 29.32 21,800 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21.6
21.6
21.90 22 21.30 12,500 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
7.1
7.1
6.50 7.10 6.50 1,700 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
51.6
51.6
52.40 53 51.40 903,000 273,600 194,600 4.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.95 6.95 6.95 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
34 34.30 33.10 21,000 0 0 0
LSS
8.4
8.4
8.30 8.43 8.26 98,900 0 0 0
LTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.6
20.6
20.64 20.64 20.64 1,000 0 0 0
MA1
28.6
28.6
28.10 31.80 28.10 1,200 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.1
20.1
20.46 20.50 20.06 30,322,900 838,400 10,297,100 -238.7
MBG
2.8
2.8
2.80 2.90 2.80 127,300 0 20,000 -0.1
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
19.20 19.48 18.72 3,769,700 211,000 11,700 4.0
MBT
9.5
9.5
9.50 9.50 9.50 400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 16,000 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 32,600 0 0 0
MCH
129.1
129.1
131.75 131.75 129.09 450,500 8,100 15,100 -0.9
MCM
27.5
27.5
27.41 27.80 27.22 9,100 0 1,400 0.0
MCO
4.7
4.7
5.10 5.10 4.60 8,400 0 0 0
MCP
27.5
27.5
27.40 27.60 27.40 15,200 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 8.95 8.95 0 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MDG
35.5
35.5
35.50 35.50 35.50 2,200 0 500 0.0
MEC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.2
7.2
7.25 7.25 7.25 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.6
36.6
36.10 38.50 35.70 56,300 0 0 0
MGC
10.9
10.9
10.89 10.89 10.80 6,900 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MH3
27
27
27 27 27 500 0 0 0
MHC
9.4
9.4
9.36 9.52 9.35 33,400 0 0 0
MIC
10.5
10.5
11.20 11.60 10.50 800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.86 17.00 16.48 267,400 1,100 83,200 -1.5
MKP
27.7
27.7
27.67 27.67 27.67 0 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
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MML
31.3
31.3
31.30 31.50 31.10 67,300 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16
16
15.80 16.10 15.80 32,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 1,200 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.0
12.0
11.58 12.04 11.50 32,080,100 13,386,600 1,136,800 174.1
MSH
34.9
34.9
35.30 35.40 34.90 107,100 2,000 36,100 -1.2
MSN
76.5
76.5
76.80 77.40 76.30 5,113,200 1,325,500 1,647,300 -24.7
MSR
39.1
39.1
37.70 39.56 37.21 1,640,100 0 0 0
MST
7.8
7.8
7.90 8 7.60 2,815,700 46,900 152,900 -0.8
MTA
12.8
12.8
12.57 12.97 12.57 4,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
7.95 7.95 7.95 0 0 0 0
MTH
34.1
34.1
34.10 34.10 34.10 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.4
15.4
15.40 16 15.40 8,400 3,100 0 0.0
MVC
12.9
12.9
12.95 13.14 12.95 33,800 0 0 0
MVN
59
59
60.80 61.50 54 9,000 0 0 0
MWG
76.0
76.0
76.96 77.44 75.89 7,953,500 54,500 1,239,200 -93.4
MZG
11.8
11.8
12 12 11.73 137,200 27,400 0 0.4
NAB
12.3
12.3
12.45 12.45 12.30 1,227,100 122,100 20,300 1.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.5
51.5
50.80 51.80 50.10 639,600 38,700 80,800 -2.1
NAG
7.8
7.8
7.75 7.84 7.66 114,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31
31
31 31 31 400 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.0
15.0
15.02 15.02 15.02 700 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.8
17.8
17.40 17.75 17.40 17,300 0 100 0.0
NBC
8.0
8.0
8.14 8.23 7.96 57,300 0 0 0
NBE
9.6
9.6
9.60 9.60 9.60 500 0 0 0
NBP
7.6
7.6
7.50 7.70 7.50 1,000 0 0 0
NBT
14.6
14.6
14.58 14.58 14.58 100 0 0 0
NBW
34.1
34.1
34.09 34.09 34.09 0 0 0 0
NCG
10.3
10.3
10.50 10.50 10.30 8,000 0 0 0
NCS
40.1
40.1
40.10 40.10 40.10 0 0 0 0
NCT
83.8
83.8
83.98 83.98 83.52 14,400 3,600 4,700 -0.1
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
10.1
10.1
10.06 10.06 9.78 209,000 0 10,100 -0.1
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.40 6,000 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 21,700 0 0 0
NET
59.4
59.4
59.05 59.41 58.60 900 0 0 0
NFC
52
52
54.50 54.50 52 2,600 100 0 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.2
11.2
11.18 11.50 11.14 104,100 4,100 0 0.1
NHC
18.2
18.2
18.19 18.19 18.19 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.4
10.4
10.55 10.55 10.35 19,500 0 0 0
NHT
14.0
14.0
14.04 14.04 13.88 178,400 900 300 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.5
12.5
12.55 12.59 12.45 1,585,800 0 7,200 -0.1
NLG
25.7
25.7
25.90 26.15 25.66 1,303,600 73,500 193,100 -3.2
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.5
43.5
43.18 43.48 42.89 18,500 0 0 0
NNT
62.1
62.1
57.30 62.07 57.30 1,800 0 0 0
NO1
5.1
5.1
5.15 5.15 5.03 26,600 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.4
11.4
11.43 11.43 11.43 0 0 0 0
NRC
6.2
6.2
6.20 6.30 6.10 733,700 12,800 57,700 -0.3
NSC
73.8
73.8
73.81 73.81 73.81 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.90 5 4.60 209,800 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
11.2
11.2
11.20 11.20 11.20 900 0 0 0
NT2
23.2
23.2
23.60 23.60 23.05 635,600 0 0 0
NTC
139
139
139 139 138.50 7,800 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 100 0 0 0
NTL
16.3
16.3
16.70 16.70 16.25 276,700 0 0 0
NTP
49.7
49.7
50.06 50.39 49.49 136,300 8,100 1,100 0.4
NTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTW
21.7
21.7
21.69 21.69 21.69 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.7
10.7
10.80 10.80 10.60 285,000 0 0 0
NVL
15.4
15.4
15.84 15.93 15.10 23,965,600 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.7
7.7
7.30 7.73 7.30 8,200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 300 0 0 0
OCB
9.7
9.7
9.78 9.83 9.70 1,350,100 0 0 0
OCH
5.6
5.6
5.50 5.70 5.50 91,500 0 800 0.0
ODE
45.7
45.7
46 46.10 45.60 19,500 0 0 0
OGC
2.8
2.8
2.82 2.84 2.77 172,800 0 0 0
OIL
15.3
15.3
16.69 16.99 14.93 8,268,300 0 0 0
ONE
12
12
12 12.30 12 2,000 0 0 0
ONW
7
7
7 7 7 300 0 0 0
OPC
19.4
19.4
20.47 20.47 19.39 3,700 0 0 0
ORS
13.4
13.4
13.65 13.85 13.40 4,820,300 0 0 0
PAC
20.0
20.0
20.05 20.27 20 283,800 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.3
27.3
27.50 27.58 27.13 1,045,400 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 600 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 25,300 0 0 0
PAT
66.1
66.1
66.14 67.96 66.14 15,400 0 0 0
PBC
6.1
6.1
6 6.10 6 34,300 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 0 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
18.9
18.9
18.05 18.85 17.65 14,607,000 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
17.7
17.7
18.03 18.03 17.66 1,400 0 0 0
PCF
3.3
3.3
3.20 3.30 3 5,500 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.6
20.6
20.75 20.75 20.37 104,800 2,600 0 0.1
PCM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
17.9
17.9
17.95 18.04 17.86 5,300 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
104.7
104.7
102.70 105.53 102.70 2,100 0 0 0
PDR
16.9
16.9
16.65 17.05 16.60 23,141,500 0 0 0
PDV
9.2
9.2
9.48 9.48 9.18 11,400 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
44.3
44.3
44.38 44.76 43.95 450,200 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 53,700 0 0 0
PGB
10.4
10.4
10.33 10.42 10.23 16,300 0 0 0
PGC
12.4
12.4
12.65 12.78 12.37 31,800 0 0 0
PGD
21.9
21.9
22.08 22.13 21.94 1,600 0 0 0
PGI
17.8
17.8
17.81 17.81 17.81 300 0 0 0
PGN
7.3
7.3
7.30 7.30 6.90 3,100 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PGV
21.3
21.3
21.96 21.96 21.08 27,000 0 0 0
PHC
4.4
4.4
4.40 4.40 4.28 10,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
53.8
53.8
53.79 53.79 53.79 100 0 0 0
PHP
36.6
36.6
35.38 37.53 35.38 366,800 0 0 0
PHR
35.5
35.5
38.42 38.42 35.49 1,016,100 0 0 0
PHS
8.8
8.8
8.75 8.75 8.75 600 0 0 0
PIA
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PIC
15.2
15.2
14.21 15.24 14.21 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.1
9.1
9.09 9.09 9.09 0 0 0 0
PIT
7.4
7.4
7.42 7.43 7.42 7,600 0 0 0
PIV
7.8
7.8
8.10 8.30 7.40 492,600 0 0 0
PJC
30.0
30.0
29.99 29.99 29.99 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.8
8.8
8.47 8.75 8.47 5,200 0 0 0
PLA
4.5
4.5
4.40 4.50 4.40 20,100 0 0 0
PLC
23.1
23.1
24.60 25.30 23.10 723,800 49,300 2,500 1.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
PLP
4.3
4.3
4.21 4.33 4.20 25,600 0 0 0
PLX
40.5
40.5
44.41 45.37 40.55 14,765,500 0 0 0
PMB
10.4
10.4
10.44 10.44 10.44 300 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 100 0 0 0
PMG
6.9
6.9
6.90 6.90 6.60 5,300 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
36.6
36.6
36.60 36.60 36.60 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 6,000 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.2
29.2
29.18 29.18 29.18 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
65
65
64.30 66.70 64.30 1,273,000 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 200 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
POS
15.2
15.2
15.70 15.70 15.20 36,200 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 200 0 0 0
POV
7.4
7.4
7.88 7.88 7.40 2,900 0 0 0
POW
14
14
14.35 14.40 13.85 14,155,300 0 0 0
PPC
9.8
9.8
9.80 9.84 9.78 113,000 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.4
25.4
25.07 25.44 25.07 6,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.10 18.10 18 600 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.3
15.3
15.40 15.40 15.20 156,400 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.1
11.1
11.10 11.10 11.10 1,500 0 0 0
PRE
26.7
26.7
26.48 26.87 26.48 4,300 400 100 0.0
PRO
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PRT
9.2
9.2
9.30 9.30 9.20 4,000 0 0 0
PSB
5.5
5.5
5.70 5.70 5.40 35,500 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.9
12.9
13.31 13.38 12.92 68,200 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.60 8.70 8.50 368,600 0 0 0
PSL
8.7
8.7
8.80 8.80 8.70 2,000 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
7.4
7.4
7.41 7.41 7.41 18,200 0 0 0
PTB
38.9
38.9
40.40 40.45 38.75 141,800 0 0 0
PTC
6.5
6.5
6.96 6.96 6.51 500 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.8
26.8
26.80 26.80 26.80 200 0 0 0
PTL
2.7
2.7
2.67 2.68 2.64 18,400 0 0 0
PTM
8.7
8.7
8.57 8.71 8.57 1,100 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.52 24,000 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.8
5.8
6.50 6.50 5.80 36,000 0 0 0
PTX
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PV2
2
2
2 2.10 2 39,300 0 0 0
PVB
28.5
28.5
29.80 29.90 27.60 176,100 3,900 0 0.1
PVC
15.7
15.7
16.90 17.20 15.30 1,927,500 0 0 0
PVD
20.0
20.0
21.57 21.60 19.95 11,497,100 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.2
6.2
6.50 6.60 6.20 138,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
70.9
70.9
71.34 72.13 70.46 27,800 0 2,600 -0.2
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.6
19.6
19.30 19.60 19.20 13,000 0 0 0
PVO
6.8
6.8
7.20 7.40 6.80 42,400 0 0 0
PVP
18.3
18.3
19.31 19.31 17.65 2,325,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.3
33.3
35.33 36.08 32.83 9,594,300 198,800 1,799,300 -65.8
PVT
21.4
21.4
22.95 22.95 21.41 14,291,100 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
5.9
5.9
6.90 6.90 5.90 5,800 0 0 0
PWS
10.6
10.6
10.60 10.60 10.60 0 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
13.2
13.2
13.30 13.30 13.20 35,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
13.2
13.2
13.25 13.30 13.20 83,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
30.7
30.7
30.68 30.68 30.68 1,000 0 0 0
QNS
47.7
47.7
47.65 47.75 47.65 123,300 0 0 0
QNT
12
12
12 12 12 100 0 0 0
QNU
10
10
10 10 10 2,000 0 0 0
QNW
17.5
17.5
16.64 17.47 16.64 900 0 0 0
QPH
34.2
34.2
35 35 34 6,800 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
24.1
24.1
24.14 24.14 24.14 0 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 100 0 0 0
QTP
12.2
12.2
12.30 12.30 12.10 218,300 0 0 0
RAL
82.0
82.0
82.26 82.26 81.39 1,700 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.1
11.1
11.08 11.08 10.98 2,000 0 0 0
REE
53.7
53.7
53.10 53.90 52.90 694,400 0 0 0
RGG
39.1
39.1
39.10 39.10 39.10 200 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
27.0
27.0
27.66 27.66 27.00 14,400 0 0 0
RYG
9.3
9.3
9.58 9.62 9.25 152,900 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 300 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
9.5
9.5
9.50 9.50 9.40 70,100 0 0 0
SAB
45.4
45.4
45.33 46.03 44.58 972,600 0 0 0
SAC
12.9
12.9
12.02 12.95 12.02 200 0 0 0
SAF
55.6
55.6
55.60 55.60 55.60 2,900 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.30 6.30 6.19 24,500 0 0 0
SAS
30.7
30.7
30.98 30.98 30.18 45,500 0 0 0
SAV
14.2
14.2
14.24 14.24 14.24 0 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
26.5
26.5
26.61 26.61 26.47 2,900 0 0 0
SBB
18.3
18.3
18.81 18.81 18.31 500 0 0 0
SBD
7.2
7.2
7.22 7.50 7.22 600 0 0 0
SBG
9.9
9.9
9.96 10 9.79 25,900 0 0 0
SBH
40.3
40.3
40.20 40.30 40 2,300 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
33.1
33.1
33.13 33.13 33.13 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.9
4.9
4.90 5 4.80 395,100 0 0 0
SBT
21.3
21.3
20.55 21.45 20.55 932,700 0 0 0
SBV
6.6
6.6
6.50 6.59 6.45 5,600 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 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
68.4
68.4
69.20 69.20 68.40 28,200 0 0 0
SCI
12.3
12.3
12.40 12.60 12 59,000 0 0 0
SCJ
2.8
2.8
2.80 2.90 2.70 7,900 0 0 0
SCL
17.5
17.5
17.69 17.78 17.52 103,500 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.6
5.6
5.61 5.66 5.57 1,182,800 0 0 0
SCS
49.6
49.6
49.61 50.56 49.33 145,800 0 0 0
SD2
6
6
5.10 6 5.10 300 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 4,900 0 0 0
SD4
2
2
2 2 2 0 0 0 0
SD5
6.6
6.6
6.53 6.62 6.53 3,000 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
10.9
10.9
10.90 10.90 10.90 0 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 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 200 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.4
44.4
44.38 44.38 44.38 100 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 300 0 0 0
SED
16.1
16.1
16.27 16.36 15.99 2,900 0 0 0
SEP
17.6
17.6
17.61 17.61 17.61 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.1
10.1
10.11 10.11 10.11 100 0 0 0
SFI
26.1
26.1
26.14 26.14 26.14 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.1
12.1
12.10 12.10 12.10 13,600 0 0 0
SGC
104.0
104.0
107.01 107.01 104.04 3,100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.1
25.1
25.08 25.08 25.08 0 0 0 0
SGI
9.0
9.0
8.88 8.97 8.88 300 0 0 0
SGN
52
52
51.70 52.10 51.70 22,000 0 0 0
SGP
24
24
23.20 24.20 23.20 61,300 0 0 0
SGR
11.9
11.9
12.04 12.08 11.83 124,500 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15.1
15.1
15 15.25 15 1,100 0 0 0
SHA
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SHB
13.7
13.7
13.80 13.90 13.60 46,256,500 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 6,800 0 0 0
SHE
6.3
6.3
6.20 6.40 6.20 4,700 0 0 0
SHI
14.4
14.4
14.90 14.90 14.40 201,900 0 0 0
SHN
3.5
3.5
3.50 3.60 3.50 9,900 2,000 0 0.0
SHP
32.2
32.2
32.26 32.35 32.16 3,300 0 0 0
SHS
17.1
17.1
17.29 17.67 17.09 21,939,600 7,300 252,900 -4.5
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
52.3
52.3
53.20 53.50 52.20 225,200 0 0 0
SIV
38.0
38.0
39.93 39.93 38.03 1,600 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 95,100 0 0 0
SJE
13.8
13.8
13.70 13.80 13.50 12,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
7
7
7 7 7 108,000 0 0 0
SJS
54.3
54.3
54.20 55.70 54 21,000 0 0 0
SKG
8.8
8.8
8.84 8.88 8.69 41,300 0 0 0
SKH
22
22
23.50 23.50 22 1,600 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SKV
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
150.4
150.4
150.50 150.50 150.40 700 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.6
38.6
39.02 39.02 38.15 11,300 0 0 0
SMC
11.7
11.7
11.80 11.80 11.60 239,600 0 0 0
SMN
9
9
9 9 9 100 0 0 0
SMT
9.2
9.2
9.20 9.20 8.70 17,400 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.2
28.2
28.50 28.50 28.22 1,600 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
10.2
10.2
10.20 10.20 10.20 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 1,900 0 0 0
SRC
40.5
40.5
40.10 40.48 40.10 2,900 0 0 0
SRF
7.2
7.2
7.37 7.77 6.89 31,700 0 0 0
SSB
13.7
13.7
13.77 13.77 13.61 1,988,600 0 0 0
SSC
29.3
29.3
29.40 29.40 29.30 400 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 500 0 0 0
SSH
58.4
58.4
60.36 60.36 58.38 1,400 0 0 0
SSI
22.2
22.2
22.62 22.98 22.10 38,484,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.18 3.18 3.15 71,800 0 0 0
STB
72.3
72.3
72.10 73.30 71.60 4,823,500 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
6.6
6.6
6 6.80 6 10,400 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 100 0 0 0
STH
21.2
21.2
21.20 21.30 21 167,400 0 0 0
STK
11.8
11.8
11.82 11.82 11.59 14,900 0 0 0
STP
7.6
7.6
7.30 7.60 7.30 8,800 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
16.4
16.4
16.43 16.43 16.43 2,200 0 0 0
SVD
4.1
4.1
4.10 4.17 3.90 75,000 0 0 0
SVG
5.7
5.7
5 5.70 5 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2.10 2 103,000 0 0 0
SVT
9.5
9.5
9.54 9.54 9.49 5,000 0 0 0
SWC
25.4
25.4
25.40 25.40 25.40 700 0 0 0
SZB
38.6
38.6
38.47 38.56 38.47 5,100 0 0 0
SZC
24.2
24.2
24.28 24.62 24.19 465,700 0 0 0
SZE
7.5
7.5
7.70 7.70 7.51 10,400 0 0 0
SZG
39.7
39.7
37.83 39.72 37.83 7,000 0 0 0
SZL
29.6
29.6
29.85 30.07 29.57 13,400 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
9.9
9.9
9.91 10.00 9.91 3,400 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.0
40.0
41.43 41.43 39.95 217,700 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
31.5
31.5
32.03 32.03 31.35 4,500 0 0 0
TBD
124.1
124.1
124.07 124.07 124.07 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.6
32.6
33.50 33.60 32.60 15,755,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.9
14.9
15.27 15.32 14.91 6,828,700 0 0 0
TCI
11.4
11.4
11.45 11.50 11.35 312,900 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
31.9
31.9
32 32.05 31.80 15,000 0 0 0
TCM
21.3
21.3
21.33 21.47 21.15 557,100 0 0 0
TCO
15.4
15.4
15.55 15.70 14.95 236,900 0 0 0
TCR
2.4
2.4
2.49 2.49 2.43 5,400 0 0 0
TCT
18.7
18.7
19 19 18.60 3,400 0 0 0
TCW
29.4
29.4
29.43 29.99 29.43 4,800 0 0 0
TCX
50.8
50.8
51 51.60 50.40 1,077,600 0 0 0
TD6
7.2
7.2
7.10 7.20 7 31,600 0 0 0
TDB
41.5
41.5
40.51 41.49 40.51 3,600 0 0 0
TDC
10.1
10.1
10.10 10.10 9.97 27,200 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.64 2.64 2.59 43,900 0 0 0
TDH
3.9
3.9
3.88 3.94 3.83 111,200 0 0 0
TDM
56.3
56.3
55.40 56.27 55.40 2,100 0 0 0
TDP
26.7
26.7
26.36 26.68 25.91 155,400 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 1,500 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 14,600 0 0 0
TDW
47.0
47.0
46.34 47.00 46.34 200 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 100 0 0 0
TEG
6.3
6.3
6.40 6.41 6.30 35,200 0 0 0
TET
42
42
42 42.30 42 500 0 0 0
TFC
48.4
48.4
46.49 48.39 46.49 7,400 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TH1
6
6
6 6.20 5.50 9,100 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
58.3
58.3
52 58.30 52 114,500 500 100 0.0
THG
37.3
37.3
37.52 37.52 37.17 16,800 0 0 0
THM
7.6
7.6
8.50 8.70 7.60 2,500 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.11 8.20 7.93 38,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 1,000 0 0 0
TIE
3.7
3.7
4.80 4.80 3.70 200 0 0 0
TIG
6.8
6.8
6.60 6.80 6.50 615,900 65,600 0 0.4
TIN
124
124
125 129.50 123 5,500 0 0 0
TIP
17.0
17.0
17.23 17.23 16.95 28,500 0 0 0
TIS
4.7
4.7
4.90 4.90 4.70 3,100 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
11.5
11.5
11.80 11.80 11.10 4,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.00 11.39 11.00 200 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 8.47 8.40 201,700 0 0 0
TLG
48.8
48.8
48.78 49.18 48.74 69,100 0 0 0
TLH
4.5
4.5
4.56 4.57 4.53 135,600 0 0 0
TLP
6.7
6.7
6.90 6.90 6.70 200 0 0 0
TMB
52.7
52.7
52.33 52.81 51.29 1,600 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 500 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.3
44.3
44.85 44.85 44.27 2,700 0 0 0
TMS
36.8
36.8
35.97 36.84 35.97 300 0 0 0
TMT
11.8
11.8
11.80 11.90 11.75 13,700 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.4
12.4
12.37 12.37 12.37 13,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
18.2
18.2
18.32 18.61 18.13 834,000 103,900 122,300 -0.4
TNH
9.9
9.9
9.95 10 9.92 74,800 0 0 0
TNI
4.8
4.8
4.90 4.90 4.80 12,800 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
10.3
10.3
10.10 10.30 10.10 5,500 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 1,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
181.5
181.5
187.98 187.98 181.13 32,500 0 0 0
TOT
14.5
14.5
14.35 14.52 14.35 1,100 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 100 0 0 0
TPB
12.9
12.9
13.14 13.18 12.88 8,041,100 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 180,000 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
38.2
38.2
38.71 38.71 38.22 3,900 0 0 0
TRC
18.0
18.0
18.45 18.45 17.90 21,200 0 0 0
TRS
27.5
27.5
27.53 27.53 27.53 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.6
12.6
12.80 12.90 12.60 7,800 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TSA
14.9
14.9
14.87 14.87 14.77 108,300 0 0 0
TSB
19.3
19.3
19.50 20 19.20 6,600 200 0 0.0
TSC
2.3
2.3
2.30 2.30 2.27 123,200 0 0 0
TSD
3.4
3.4
3.80 3.80 3.30 5,500 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
6.5
6.5
6.45 6.54 6.45 7,100 0 0 0
TTA
10.5
10.5
10.50 10.60 10.40 187,600 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
2.4
2.4
2.40 2.43 2.37 472,800 0 0 0
TTG
10.8
10.8
10.80 10.80 10.80 400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 155,300 0 0 0
TTL
7.8
7.8
8 8 7.80 4,000 200 0 0.0
TTN
14.2
14.2
13.99 14.74 13.99 39,400 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
22.7
22.7
23.18 23.46 22.25 70,900 0 0 0
TV2
32.5
32.5
32.50 32.60 31.90 233,900 0 0 0
TV3
15.5
15.5
15.56 15.56 15.47 500 0 0 0
TV4
13
13
13 13.30 13 87,700 0 4,300 -0.1
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
7.4
7.4
7.02 7.60 7.02 13,800 0 0 0
TVC
8.6
8.6
8.60 8.60 8.40 146,500 0 0 0
TVD
9.6
9.6
9.58 9.67 9.49 46,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
9.1
9.1
9.19 9.28 8.99 345,800 0 0 0
TVS
12.4
12.4
12.15 12.48 12.15 53,600 0 0 0
TVT
14.6
14.6
14.92 14.92 14.59 600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 900 0 0 0
TYA
16.7
16.7
16.53 16.71 16.53 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.20 3.20 3.10 9,200 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 1,400 0 0 0
UDL
22.6
22.6
22.77 22.77 22.59 1,000 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64.1
64.1
65 65 64 5,600 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
8
8
8 8 8 0 0 0 0
UPC
34.9
34.9
34.90 34.90 34.90 100 0 0 0
UPH
5
5
5.10 5.10 5 6,800 0 0 0
UPS
28
28
28 28 28 0 0 0 0
USC
10.8
10.8
10.77 10.77 10.77 100 0 0 0
USD
16.5
16.5
16.28 16.47 16.28 600 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
10.8
10.8
10.09 11.03 10.09 5,300 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 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
10.25 10.25 10.15 302,800 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
30.8
30.8
30.59 30.78 30.59 1,400 0 0 0
VBB
11.6
11.6
11.45 12 11.45 112,400 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
6
6
6.60 6.60 5 6,500 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.7
4.7
4.60 4.70 4.60 98,200 0 0 0
VC3
24.5
24.5
24.28 24.47 24.28 1,646,100 42,300 5,000 1.0
VC6
17.3
17.3
16.68 17.26 16.68 3,200 1,000 0 0.0
VC7
8.8
8.8
9.10 9.20 8.60 296,400 0 0 0
VC9
4.4
4.4
4.50 4.50 4.20 21,500 0 0 0
VCA
7
7
6.95 7 6.95 300 0 0 0
VCB
63.9
63.9
62.88 64.46 62.08 24,224,800 0 0 0
VCC
9.2
9.2
9.18 9.18 9.18 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297.5
297.5
293.30 297.50 293 1,800 0 0 0
VCG
18.7
18.7
18.93 19.10 18.70 3,806,800 0 0 0
VCI
25.6
25.6
25.95 26.30 25.60 10,422,800 0 0 0
VCK
33
33
33.50 33.70 32.80 3,222,600 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.8
23.8
24 24 23.30 9,300 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VCS
36.8
36.8
36.97 37.07 36.78 25,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
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
42.0
42.0
41.95 41.95 41.95 100 0 0 0
VDS
13.6
13.6
13.70 13.90 13.60 765,600 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VEA
34.9
34.9
34.70 35.80 34.60 433,700 0 0 0
VEC
22.6
22.6
24.10 24.10 21.80 8,000 0 0 0
VEF
93.5
93.5
93.50 94.40 93 6,400 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 100 0 0 0
VET
15
15
15 15 15 600 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48.1
48.1
48.08 48.18 47.99 2,000 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
12.9
12.9
12.90 13.10 12.80 622,900 0 0 0
VGC
41.5
41.5
41.16 41.86 41.16 741,800 0 0 0
VGG
39.7
39.7
39.67 39.67 39.67 200 0 0 0
VGI
98.0
98.0
93.88 104.74 93.69 2,868,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26
26
25.80 26 25.80 8,200 0 0 0
VGR
69.1
69.1
69.46 69.46 69.07 2,600 0 0 0
VGS
21.9
21.9
21.83 22.22 21.83 158,300 0 0 0
VGT
11.7
11.7
11.80 11.90 11.60 519,700 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 0 0 0 0
VHC
58.6
58.6
59 59.20 58.50 447,200 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.7
3.7
3.60 3.70 3.60 291,000 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.5
1.5
1.60 1.70 1.50 292,900 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
75.6
75.6
74.15 76.84 73.23 4,738,200 0 0 0
VIB
14.4
14.4
14.70 14.70 14.38 6,617,100 0 0 0
VIC
225.1
225.1
225 227 221 3,376,900 0 0 0
VID
4.8
4.8
4.89 4.89 4.80 200 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 300 0 0 0
VIF
14.8
14.8
14.75 14.84 14.75 400 0 0 0
VIG
4.5
4.5
4.40 4.50 4.40 55,500 300 0 0.0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.54 10.54 10.36 160,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.8
21.8
23.44 23.44 21.84 200 0 0 0
VIW
24
24
25.40 27.50 23 609,200 0 0 0
VIX
18.3
18.3
18.33 18.86 17.95 62,922,000 0 0 0
VJC
132.3
132.3
131.69 132.69 130.23 1,175,600 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
6.8
6.8
6.77 6.77 6.77 5,700 0 0 0
VLB
43.8
43.8
44.24 44.24 43.76 48,300 0 0 0
VLC
13.3
13.3
13.30 13.30 13.10 111,100 0 0 0
VLG
7.5
7.5
7.55 7.55 7.45 1,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.8
15.8
15.50 15.80 15.50 8,500 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
4.2
4.2
4.20 4.40 4.10 7,000 0 0 0
VMD
14.2
14.2
14.80 14.80 14.20 400 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 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
15.9
15.9
16.80 16.80 15.84 3,600 0 0 0
VNB
14.6
14.6
14.80 14.80 14.20 9,800 0 0 0
VNC
35.5
35.5
35.70 35.70 35.40 2,700 0 0 0
VND
16.5
16.5
16.43 16.96 16.38 31,697,600 0 0 0
VNE
3.0
3.0
3.02 3.02 2.95 398,400 0 0 0
VNF
13.4
13.4
13.27 13.45 13.18 10,000 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 300 0 0 0
VNL
18.8
18.8
18.60 18.80 18.50 700 0 0 0
VNM
57.9
57.9
58.58 58.77 57.81 2,739,700 0 0 0
VNP
18.0
18.0
18.29 18.86 17.71 37,700 0 0 0
VNR
18.6
18.6
18.65 18.65 18.47 20,300 0 0 0
VNS
7.8
7.8
7.77 7.78 7.75 4,100 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
355
355
355 355 350.10 1,400 0 0 0
VOS
11.8
11.8
12.35 12.35 11.75 1,205,900 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.1
26.1
26.80 26.80 26.07 19,221,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.8
21.8
21.86 21.86 21.77 2,200 0 0 0
VPG
3.5
3.5
3.59 3.63 3.45 171,900 0 0 0
VPH
3.6
3.6
3.60 3.63 3.50 61,600 0 0 0
VPI
57.1
57.1
57.27 57.73 56.45 4,039,800 0 0 0
VPL
91.5
91.5
91.80 91.80 88.70 859,800 0 0 0
VPR
6.6
6.6
6.65 6.65 6.56 5,800 0 0 0
VPS
8.2
8.2
8.04 8.26 8.04 900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.8
27.8
27.85 28.10 27.60 1,081,600 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.7
12.7
12.30 12.65 12.30 500 0 0 0
VRE
32.4
32.4
32.01 32.84 31.44 8,829,500 0 0 0
VRG
15.3
15.3
15.48 15.58 15.29 14,000 0 0 0
VSA
19.8
19.8
18.93 19.79 18.93 200 0 0 0
VSC
21.3
21.3
21.65 21.70 21.20 3,781,900 0 0 0
VSE
7.1
7.1
8.17 8.17 7.10 37,400 0 0 0
VSF
26.1
26.1
25.90 26.20 25.90 22,100 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
41.02 41.07 40.97 8,100 0 0 0
VSI
23
23
23 23 23 500 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VSN
13.8
13.8
13.78 13.78 13.78 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.4
12.4
12.40 12.40 12.35 600 0 0 0
VTC
12.6
12.6
12.97 12.97 12.08 76,600 0 0 0
VTD
5.3
5.3
5.50 5.70 5.30 143,000 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 800 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
39.9
39.9
38.07 41.80 37.99 79,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.10 11.10 10.92 226,800 0 0 0
VTP
61.1
61.1
59.65 62.12 59.48 2,750,200 0 0 0
VTQ
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VTR
10
10
10.10 10.20 9.90 26,300 0 0 0
VTV
14.8
14.8
14.80 14.90 14.80 36,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.70 20.80 20.40 1,062,400 14,400 100 0.3
VUA
14
14
14 14 14 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
67.5
67.5
63.11 67.52 61.66 209,000 0 0 0
VW3
9.5
9.5
9.50 9.60 9.40 18,100 0 0 0
VWS
20.2
20.2
20.15 20.15 20.15 100 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
299.5
299.5
299.50 299.50 299.50 100 0 0 0
WSB
54.5
54.5
53.50 55 53.50 1,200 0 0 0
WSS
6.5
6.5
6.40 6.50 6.30 8,800 0 0 0
WTC
8.8
8.8
8.83 8.83 8.83 200 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 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
8.50 9 8.50 1,700 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.5
14.5
14.10 14.50 14.10 200 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
YBM
10.1
10.1
10 10.20 10 2,000 0 0 0
YEG
9.3
9.3
9.39 9.49 9.34 1,117,400 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
259.5
259.5
259.60 262.20 258.81 71,966,568 1,261,629 3,024,613 -74.9
126.1
126.1
125.84 126.57 125.83 36,450,252 790,714 857,797 -14.5
2,027.5
2,027.5
2,048.54 2,049.02 2,025.51 393,704,500 33,022,657 63,098,517 -367.5
1,912.9
1,912.9
1,933.01 1,933.11 1,904.47 969,801,300 75,913,277 122,281,724 -726.9

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