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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/05/2026

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 20/05/2026

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
6.7
6.7
6.85 6.86 6.63 1,168,900 31,900 167,900 -1.0
AAH
3
3
3 3 2.80 567,300 0 0 0
AAM
6.7
6.7
6.66 6.66 6.66 200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.30 8.40 8.10 658,800 0 300 0.0
AAT
2.9
2.9
2.89 2.89 2.80 26,000 400 0 0.0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
13.3
13.3
13.39 13.39 13.22 1,528,300 30,100 0 0.5
ABC
10.6
10.6
11 11 10.50 17,700 0 0 0
ABI
19.4
19.4
19.40 19.60 19.20 58,900 100 0 0.0
ABR
12.1
12.1
12.06 12.06 12.06 1,200 300 0 0.0
ABS
2.8
2.8
2.80 2.84 2.79 126,600 0 0 0
ABT
54.9
54.9
55.50 55.50 54.80 3,600 0 400 0.0
ABW
10.4
10.4
10.40 10.40 10.20 176,400 0 10,500 -0.1
ACB
19.5
19.5
19.64 19.64 19.34 22,390,400 1,123,300 7,388,600 -141.8
ACC
12.7
12.7
12.85 12.95 12 19,200 0 0 0
ACE
35.2
35.2
34.88 35.17 34.88 300 0 0 0
ACG
33.6
33.6
33.30 33.60 33.25 1,600 100 0 0.0
ACL
13.4
13.4
13.40 13.60 12.50 2,300 100 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
44.4
44.4
45.50 45.50 43.50 1,233,000 11,500 414,400 -17.8
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.53 8.99 8.46 4,300 0 0 0
ADP
22.7
22.7
22.40 22.80 22.40 2,200 0 0 0
ADS
8.0
8.0
7.97 8.14 7.97 151,400 1,000 5,000 0.0
AFX
10.2
10.2
10.15 10.15 10 50,000 0 0 0
AG1
10.7
10.7
10.80 10.80 10.50 11,800 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.77 10.86 10.27 553,400 36,400 500 0.4
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
32.9
32.9
33.04 33.04 32.68 3,700 0 0 0
AGR
13.6
13.6
13.87 13.87 13.30 443,500 53,200 49,700 0.0
AGX
228.3
228.3
228.06 232.07 228.06 2,500 0 0 0
AIC
9.1
9.1
9.20 9.20 9.10 200 0 0 0
AIG
40.6
40.6
40.48 40.65 40.22 40,200 0 0 0
ALC
23.3
23.3
23.40 23.40 23.10 35,900 0 0 0
ALT
11.3
11.3
11.27 11.27 11.27 0 0 0 0
ALV
7.3
7.3
7.30 7.30 7.20 4,600 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
12.5
12.5
12 12.50 12 6,000 0 0 0
AMS
8.9
8.9
8.83 9.21 8.44 92,300 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 202,600 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
27
27
27.90 27.90 26.50 14,800 0 0 0
ANV
22.3
22.3
22.50 22.55 21.65 661,900 52,400 120,100 -1.5
APC
5.8
5.8
5.80 5.80 5.80 900 0 0 0
APF
45.4
45.4
43.45 47.27 43.45 60,600 0 0 0
APG
4.8
4.8
4.85 4.91 4.70 337,400 7,100 7,600 0.0
APH
5.6
5.6
5.68 5.70 5.53 206,800 7,100 100 0.0
API
5.9
5.9
6.20 6.20 5.70 374,700 900 0 0.0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.3
4.3
4.20 4.50 4.20 2,400 0 0 0
APS
6.7
6.7
6.90 7 6.40 678,400 11,200 1,900 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
5.8
5.8
5.86 5.91 5.66 339,000 19,100 0 0.1
ASP
7.4
7.4
7.41 7.74 7.21 179,100 4,300 0 0.0
AST
58.8
58.8
59.08 59.08 58.67 1,700 1,300 500 0.1
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
39.5
39.5
43.43 43.43 38.42 1,200 0 0 0
AVG
9.9
9.9
9.90 9.90 9.70 36,400 0 0 0
BAB
10.5
10.5
10.42 10.51 10.42 2,000 100 0 0.0
BAF
31.1
31.1
31.45 31.45 29.36 2,032,300 79,300 78,400 0.0
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
9.53 9.53 9.53 0 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 0 100 0.0
BCA
21.6
21.6
21.60 21.60 20.50 8,800 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 6.90 64,600 0 0 0
BCE
8.3
8.3
8.36 8.40 7.95 52,200 400 0 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
55.3
55.3
54.30 56.50 52.70 1,012,200 107,400 164,600 -3.2
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
31.2
31.2
29.98 31.29 29.98 1,400 0 300 0.0
BDT
9.1
9.1
9 9.10 9 3,100 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
54.2
54.2
56.89 57.26 53.90 211,700 24,600 1,000 1.4
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
8.8
8.8
6.80 8.80 6.80 200 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 0 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BIC
22.0
22.0
22.01 22.10 21.73 75,100 53,500 9,000 1.0
BID
40.6
40.6
40.48 40.90 38.77 10,319,200 838,400 175,600 28.2
BIG
5.9
5.9
5.63 6.07 5.63 718,700 0 0 0
BIO
12.3
12.3
12.32 12.32 12.32 100 0 0 0
BKC
16.3
16.3
16.09 16.32 15.93 5,100 0 0 0
BKG
2.4
2.4
2.45 2.45 2.40 139,200 600 0 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.7
8.7
8.50 8.70 8.30 2,200 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
12.8
12.8
13.15 13.15 12.65 21,700 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
13.99 14.14 13.90 383,400 20,900 76,200 -0.8
BMJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
137
137
140.20 140.60 136.50 176,000 26,500 31,600 -0.7
BMS
13.6
13.6
13.46 13.74 13.36 115,100 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 400 0 0 0
BNA
6.2
6.2
6.20 6.30 6 39,900 0 0 0
BNW
15.0
15.0
15.01 15.01 15.01 100 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
4
4
4 4 4 100 0 0 0
BQP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BRC
10.9
10.9
10.93 10.97 10.93 11,200 0 100 0.0
BRR
16.9
16.9
16.78 16.88 16.78 400 0 0 0
BRS
23.4
23.4
23.51 23.51 23.42 1,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 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 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
31.7
31.7
32.36 32.36 30.68 326,300 23,200 39,500 -0.6
BSL
12.0
12.0
12.04 12.04 12.04 1,500 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 4,800 0 0 0
BSQ
18
18
18 18 18 100 0 0 0
BSR
31.4
31.4
30.01 31.94 28.68 27,302,800 6,071,200 2,078,800 118.6
BT1
11.5
11.5
11.50 11.50 11.50 0 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 19.81 19.72 2,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.8
7.8
7.80 7.80 7.75 69,400 0 0 0
BTS
5.1
5.1
5 5.10 5 3,200 0 0 0
BTT
36.4
36.4
36.38 36.38 36.38 0 0 0 0
BTU
15.0
15.0
14.96 14.96 14.96 2,100 0 0 0
BTV
13.4
13.4
13.43 13.43 13.43 0 0 0 0
BTW
75.2
75.2
75.20 75.20 75.20 0 0 0 0
BVB
12.2
12.2
12.50 12.50 12 1,676,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.5
70.5
70.20 71.70 68 1,116,600 252,100 56,400 13.5
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BVS
25.7
25.7
25.80 25.90 25 267,400 5,400 0 0.1
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.7
42.7
42.95 43.00 42.56 163,800 1,400 39,700 -1.7
BWS
33.0
33.0
33.00 33.00 33.00 4,000 0 0 0
BXH
14.6
14.6
14.55 14.55 14.55 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 100 0 0 0
C32
13.3
13.3
12.59 13.28 12.59 18,200 0 400 0.0
C47
9.5
9.5
9.50 9.95 9.45 71,900 0 0 0
C4G
6.8
6.8
6.90 6.90 6.70 418,800 0 0 0
C69
17.1
17.1
16.10 17.40 16 1,054,900 218,800 24,600 3.2
C92
4
4
4 4 4 1,500 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 700 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44.5
44.5
43.40 45.10 41 114,800 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
14.0
14.0
14.11 14.11 13.82 24,600 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.5
24.5
24.60 24.60 24.50 2,600 0 0 0
CC1
33.3
33.3
33.33 33.33 33.33 0 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 3,000 0 0 0
CCC
8.0
8.0
7.80 7.99 7.26 15,500 0 0 0
CCI
17.1
17.1
17.06 17.06 17.06 100 0 0 0
CCL
4.3
4.3
4.45 4.45 4.31 70,300 300 0 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
13.3
13.3
13.33 13.33 13.33 1,500 0 0 0
CCS
8.5
8.5
8.80 8.80 8.50 400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
69.4
69.4
69.38 69.38 69.38 0 0 0 0
CDC
21.9
21.9
21.70 22.50 21 103,000 43,900 2,300 0.9
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.5
28.5
28.30 28.49 28.20 13,100 100 0 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 1,000 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
15.9
15.9
16.67 16.67 15.14 26,057,200 1,293,500 1,709,400 -8.4
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
2.90 3 2.90 3,200 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
26.1
26.1
26.20 26.20 25.73 16,800 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 10,500 0 0 0
CID
8.6
8.6
8.60 8.80 8.50 1,900 0 100 0.0
CIG
6.2
6.2
6.20 6.20 6 8,900 0 0 0
CII
17.8
17.8
18.60 18.75 17.40 40,826,000 384,400 696,900 -6.0
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.6
54.6
54.55 54.55 54.55 900 0 0 0
CKD
23.6
23.6
23.56 23.56 23.56 100 0 0 0
CKG
7.6
7.6
7.58 7.70 7.41 48,200 1,000 1,100 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.5
51.5
50.69 51.55 50.02 700 0 200 0.0
CLH
20.5
20.5
20.50 20.70 20.40 13,800 0 0 0
CLI
26
26
25.70 26.30 25.50 71,100 0 0 0
CLL
27.3
27.3
27.45 27.45 27.27 1,700 0 500 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
13.9
13.9
14.02 14.02 13.83 38,100 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
17.9
17.9
17.93 17.93 17.84 4,600 0 0 0
CMF
399
399
399 399 399 200 0 0 0
CMG
28.5
28.5
28.20 28.60 27.30 505,300 73,700 85,000 -0.3
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 0 0 0 0
CMN
22.3
22.3
23.50 23.50 22.33 700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.10 6.30 5.80 17,200 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8.0
8.0
7.25 7.96 7.24 800 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.81 5.82 5.66 105,800 5,600 100 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CNG
22.4
22.4
22.50 22.50 22.10 27,800 200 0 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
5.6
5.6
6.10 6.50 5.60 6,000 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
16.70 16.70 16.70 900 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
30.1
30.1
30.04 30.13 29.84 19,700 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
8.2
8.2
8.21 8.28 8.13 472,000 154,200 59,400 0.8
CRE
7.4
7.4
7.50 7.50 7.31 71,300 700 7,400 0.0
CRV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
CSC
13
13
13 13 12.18 18,000 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
CSM
11.6
11.6
11.65 11.80 11.35 245,500 6,100 15,700 -0.1
CST
13.3
13.3
13.40 13.50 13.20 13,400 0 0 0
CSV
25.8
25.8
26.20 26.25 25.10 530,200 56,900 600 1.4
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
8
8
8 8 8 200 0 0 0
CTB
15.8
15.8
16.03 16.03 15.75 3,700 0 0 0
CTD
74.7
74.7
74 74.70 71 1,013,700 26,300 84,500 -4.3
CTF
18
18
18 18 17.70 287,000 0 3,500 -0.1
CTG
34.7
34.7
35.21 35.36 33.78 12,361,700 260,100 822,100 -19.9
CTI
18.9
18.9
19.36 19.36 18.64 405,300 900 1,200 0.0
CTP
7.3
7.3
7.30 7.90 7 163,100 0 0 0
CTR
83.3
83.3
80.35 83.33 76.32 1,144,700 200,100 11,400 17.1
CTS
21.3
21.3
21.95 21.99 20.39 1,555,800 209,500 123,900 2.3
CTT
14.5
14.5
14.47 14.47 14.47 0 0 0 0
CTW
26.7
26.7
26.66 26.66 26.66 0 0 0 0
CTX
5.3
5.3
5.20 5.40 5.20 6,900 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.2
11.2
10.28 11.16 10.28 16,000 0 0 0
D2D
27.3
27.3
27.80 27.80 27.22 67,000 100 200 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
2.49 2.53 2.48 91,200 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.0
8.0
7.96 7.96 7.96 1,500 0 0 0
DBC
19.2
19.2
19.51 19.64 18.71 3,178,800 107,300 6,100 2.2
DBD
48.1
48.1
48.00 48.19 47.86 50,900 2,500 200 0.1
DBM
25.0
25.0
24.98 24.98 24.98 0 0 0 0
DBT
12.6
12.6
12.50 12.60 12.45 56,700 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
7.7
7.7
7.86 7.86 7.37 190,400 19,500 700 0.2
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
37.95 38 37.50 637,900 0 0 0
DCM
39.9
39.9
40.23 40.56 37.86 3,879,400 785,500 1,385,400 -26.0
DCR
3.6
3.6
3.70 3.70 3.60 1,100 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
8.9
8.9
9.20 9.20 8.90 1,400 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 0 0 0 0
DDV
24.9
24.9
25.13 25.13 24.01 660,300 0 0 0
DFC
27.9
27.9
27.50 27.85 27.50 700 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
43.6
43.6
44.92 45.19 41.97 5,140,400 835,300 778,000 2.6
DGT
4
4
4 4.10 3.90 288,600 0 0 0
DGW
40.0
40.0
40.83 40.83 38.73 2,196,900 412,900 286,300 5.1
DHA
44.2
44.2
43.76 44.66 43.76 72,200 2,200 2,300 0.0
DHB
11.7
11.7
11.80 12 11.40 27,700 0 100 0.0
DHC
30.2
30.2
30.32 30.58 29.50 232,100 18,500 57,300 -1.4
DHD
28.6
28.6
28.80 28.80 28.30 700 0 0 0
DHG
89.5
89.5
89.93 89.93 89.17 10,400 2,000 100 0.2
DHM
6.3
6.3
6.26 6.26 6.26 300 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 1,100 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 900 0 0 0
DHT
61.8
61.8
62.73 62.73 61.82 4,000 0 100 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 900 0 0 0
DIG
13.1
13.1
13.82 13.82 12.88 26,783,300 207,900 155,600 0.7
DIH
7.7
7.7
7.65 7.65 7.65 100 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
5.2
5.2
5.30 5.40 5.20 215,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.66 2.68 2.58 947,000 36,300 9,800 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
56.5
56.5
56.54 56.54 56.54 0 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 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 200 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 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
7
7
7 7 7 100 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
18.70 19.10 18.70 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.93 30.93 30.45 7,300 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 0 0 0 0
DP1
27.7
27.7
27.93 27.93 27.66 2,600 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
57.2
57.2
57.10 59 57 6,800 0 0 0
DPC
7
7
7 7 7 300 0 0 0
DPG
38.9
38.9
39.69 39.89 37.92 696,200 42,500 2,400 1.6
DPH
51
51
51 51 51 0 0 0 0
DPM
25.1
25.1
25.09 25.37 23.97 5,026,300 1,099,100 611,600 12.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.3
42.3
40.85 42.55 39.80 1,225,800 51,000 35,400 0.6
DQC
10.6
10.6
10.74 10.74 10.21 37,500 5,900 0 0.1
DRC
12.1
12.1
12.10 12.15 11.86 268,100 0 0 0
DRG
8.3
8.3
8.62 8.62 8.33 5,000 0 0 0
DRH
2.1
2.1
2.17 2.17 2.05 482,500 42,200 7,000 0.1
DRI
13.2
13.2
13.25 13.43 12.41 1,145,100 0 0 0
DRL
43.1
43.1
43.27 43.27 42.98 2,800 0 0 0
DS3
4.3
4.3
4.70 4.70 4.30 200 0 0 0
DSC
13
13
12.95 13.15 12.80 25,200 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.6
22.6
23 23.05 22.10 398,000 66,900 232,400 -3.7
DSG
7
7
7 7 7 0 0 0 0
DSH
16
16
16 16.50 15.30 305,100 0 0 0
DSN
37.2
37.2
37.25 37.25 37 4,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.4
4.4
4.70 4.80 4.30 483,000 0 0 0
DTA
3.4
3.4
3.35 3.46 3.35 14,800 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
13.1
13.1
12.92 13.10 12.31 358,900 11,600 0 0.2
DTG
15.3
15.3
15.30 15.30 15.30 0 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 1.90 100 0 0 0
DTK
11.2
11.2
11.58 11.58 10.73 6,400 0 0 0
DTL
11.1
11.1
11.20 11.20 11.10 500 0 0 0
DTP
79.0
79.0
85.09 86.04 79.02 1,000 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 6.90 6.80 101,500 0 0 0
DVN
19.6
19.6
19.56 19.65 19.37 54,300 0 0 0
DVP
68.2
68.2
68.59 68.68 68.23 17,200 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DXG
13.1
13.1
14.04 14.04 13.07 48,500,200 21,400 1,261,000 -19.0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.2
13.2
13.40 13.50 12.50 818,800 81,900 18,500 0.8
DXS
8.2
8.2
8.30 8.49 7.91 7,737,000 126,500 175,700 -0.4
DXV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E12
4
4
4 4 4 0 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
28.7
28.7
29.50 29.50 28.50 1,200 0 0 0
EFI
2.8
2.8
2.80 2.80 2.80 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.4
21.4
21.70 21.90 20.70 10,321,900 251,300 222,200 0.4
EIC
20.6
20.6
21.81 21.81 20.57 800 0 0 0
EID
20.4
20.4
20.90 20.90 20.40 1,200 0 0 0
EIN
2.3
2.3
2.50 2.50 2.30 2,300 0 0 0
ELC
16.4
16.4
16.13 16.37 15.74 712,100 82,000 2,400 1.3
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
18.0
18.0
17.99 17.99 17.99 100 0 0 0
EVE
9.0
9.0
9.34 9.34 9.02 31,300 0 800 0.0
EVF
13.4
13.4
13.70 13.90 12.90 7,189,500 1,000,400 193,900 10.6
EVG
5.6
5.6
5.90 5.90 5.55 1,173,100 61,000 33,600 0.2
EVS
4.6
4.6
4.60 4.70 4.50 105,000 900 0 0.0
F88
148.8
148.8
149.10 149.50 144.50 50,100 100 3,000 -0.4
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 3.19 3.02 72,800 400 2,000 0.0
FCN
12.9
12.9
12.85 12.85 12.30 813,900 22,400 3,500 0.2
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
24
24
24.90 24.90 24 1,500 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
21.4
21.4
21.24 21.73 20.17 18,800 0 0 0
FID
1.6
1.6
1.70 1.70 1.60 103,600 0 0 0
FIR
5.2
5.2
5.16 5.20 5.01 219,800 7,000 7,900 0.0
FIT
4.1
4.1
4.10 4.10 3.96 326,200 0 0 0
FMC
35
35
34.95 35 34.60 26,100 400 4,300 -0.1
FOC
57.7
57.7
57.91 58.00 57.65 11,200 0 0 0
FOX
84.3
84.3
86.60 86.60 81 470,600 0 0 0
FPT
69.7
69.7
67.08 70.39 65.28 25,976,600 3,818,300 1,296,800 189.8
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
125.7
125.7
126.29 126.29 122.38 618,600 267,000 288,400 -2.7
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
36.3
36.3
38.52 38.52 36.34 200 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
23.90 23.99 23.01 956,800 171,800 111,600 1.5
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.2
11.2
10.90 11.50 10.80 374,900 0 0 0
GAS
87.2
87.2
83.18 87.17 78.81 4,912,400 1,177,900 445,600 60.9
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
19.50 19.50 19.10 82,900 0 0 0
GDA
12.5
12.5
12.64 12.73 12.55 72,200 0 0 0
GDH
14.2
14.2
14.30 14.60 13.30 48,200 0 0 0
GDT
16.4
16.4
16.36 16.36 16.09 25,900 100 0 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
116.4
116.4
120.89 121.19 113.49 986,300 53,300 9,500 5.1
GEG
13.3
13.3
13.52 13.57 13.14 662,900 15,300 0 0.2
GEL
31.9
31.9
33 33 31.10 4,893,700 168,800 11,400 4.9
GER
4
4
4 4 4 0 0 0 0
GEX
36
36
36.50 36.50 34 16,506,800 1,244,800 1,235,500 -0.9
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
27.1
27.1
27 27.25 27 10,500 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.6
12.6
12.85 12.85 12.45 202,300 2,400 3,300 0.0
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
23.4
23.4
22.79 23.43 22.79 6,900 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
GMD
50.5
50.5
51.57 51.57 48.65 1,354,500 334,200 506,400 -13.3
GMH
7.2
7.2
7.18 7.21 6.71 3,100 0 0 0
GMX
14.8
14.8
14.83 14.83 14.83 100 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 300 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 62,800 0 0 0
GSM
27.5
27.5
27.40 27.49 27.31 7,200 0 0 0
GSP
10.3
10.3
10.36 10.45 10 123,100 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
37.6
37.6
35.95 37.80 34 8,781,200 553,300 420,700 4.1
GVT
78.0
78.0
75.17 77.96 75.08 3,800 0 0 0
H11
16.3
16.3
16.30 16.30 16.30 100 0 0 0
HAC
10
10
9.20 10.10 9.20 4,400 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 0 0 0 0
HAG
15.5
15.5
15.50 15.55 15.05 4,349,400 319,600 21,400 4.5
HAH
53.5
53.5
53.32 53.80 52.07 587,500 61,800 37,000 1.3
HAM
43.1
43.1
43.10 43.10 43.10 0 0 0 0
HAN
8.1
8.1
8.20 8.20 8.10 1,600 0 0 0
HAP
7.1
7.1
7.13 7.13 6.85 3,000 0 0 0
HAR
3.3
3.3
3.52 3.52 3.28 288,100 2,900 9,200 0.0
HAS
8.2
8.2
7.19 8.23 7.19 12,100 7,100 5,000 0.0
HAT
28.5
28.5
28.45 28.45 28.45 100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
HAX
9.9
9.9
10 10.05 9.80 230,300 200 32,200 -0.3
HBC
5.1
5.1
5 5.10 4.90 1,750,600 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
12.0
12.0
11.98 11.98 11.98 5,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 500 0 0 0
HCD
6.3
6.3
6.33 6.33 6.16 46,300 1,600 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.5
25.5
25.87 25.95 24.57 12,070,900 1,628,000 755,300 24.8
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
10 10 9.90 1,200 0 0 0
HD6
8.2
8.2
8.34 8.43 8.16 29,000 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
6.2
6.2
6.27 6.27 6.09 13,500 0 0 0
HDB
20.6
20.6
21.16 21.20 20.12 19,024,500 501,600 4,065,400 -92.1
HDC
15.7
15.7
16.48 16.48 15.35 5,180,100 188,200 403,600 -4.2
HDG
21.5
21.5
22.27 22.36 20.64 3,235,400 151,000 314,700 -3.8
HDM
35.0
35.0
34.96 34.96 34.96 200 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 1,000 0 0 0
HEC
31.5
31.5
31.50 31.50 31.25 900 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 200 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 5.90 100 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
166.1
166.1
166.67 167.53 166.09 1,700 100 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 0 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 200,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
13.90 14.08 13.66 1,013,800 66,100 46,800 0.3
HHS
12.1
12.1
12.90 13 12.10 9,401,000 33,700 164,000 -1.7
HHV
11.2
11.2
11.33 11.38 10.95 5,898,900 257,800 16,000 2.8
HID
4.4
4.4
4.60 4.60 4.26 461,400 70,500 5,300 0.3
HII
5.8
5.8
5.80 5.83 5.44 214,600 4,800 4,700 0.0
HIO
8
8
8.40 8.60 8 8,100 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.1
21.1
19.62 21.06 17.50 1,700 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
10.5
10.5
10.63 10.63 10.54 4,200 100 0 0.0
HLD
15.3
15.3
15.71 15.71 13.87 32,700 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
10.8
10.8
10.78 10.78 10.78 700 0 0 0
HMD
15
15
15.20 15.20 15 1,100 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
9
9
9 9 9 100 0 0 0
HMS
34
34
34.30 34.50 33.80 17,500 0 0 0
HNA
23.0
23.0
22.95 22.95 22.95 0 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 300 0 0 0
HND
10.3
10.3
10.35 10.35 10.25 17,400 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.2
7.2
7.50 7.60 7.10 4,291,600 8,000 0 0.1
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.4
7.4
7.50 7.50 7.40 466,400 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 2,900 0 0 0
HOT
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPA
34
34
35.20 35.20 34 120,300 300 28,000 -1.0
HPB
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 1,100 0 0 0
HPG
23.8
23.8
23.91 24 23.41 40,983,800 1,794,100 4,708,000 -76.2
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
67.8
67.8
67.76 67.76 67.76 100 100 0 0.0
HPT
24.8
24.8
27.50 27.50 24.65 1,800 0 0 0
HPW
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HPX
4.4
4.4
4.45 4.46 4.30 735,300 45,800 10,200 0.2
HQC
2.4
2.4
2.50 2.50 2.35 3,717,500 194,300 340,900 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
51
51
51 51 51 15,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.0
12.0
12.05 12.15 11.65 2,735,800 64,900 16,600 0.6
HSL
5.0
5.0
4.96 4.98 4.80 128,800 1,500 600 0.0
HSM
5.4
5.4
6 6 5.40 6,700 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 1,000 0 0 0
HSV
4.4
4.4
4.40 4.50 4.30 25,700 0 0 0
HT1
13.5
13.5
13.63 13.72 13.14 380,300 38,100 3,600 0.5
HTC
44.1
44.1
44.12 44.12 44.12 0 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
HTG
33.7
33.7
33.46 33.66 33.25 14,500 0 0 0
HTI
21.6
21.6
21.80 21.80 21.48 35,500 2,300 2,500 0.0
HTL
19.2
19.2
19.97 19.97 19.20 600 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
5.0
5.0
5.37 5.37 5.01 242,200 14,500 14,600 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
12.98 12.98 12.98 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 2,600 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 0 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.3
11.3
11.43 11.43 11.17 24,200 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.80 15.80 15 2,994,900 51,400 2,600 0.7
HVA
5.7
5.7
5.60 5.70 5.20 15,300 0 0 0
HVH
10.3
10.3
10.32 10.36 10.09 144,900 8,300 500 0.1
HVN
21.2
21.2
21.30 21.60 21.15 390,800 7,400 29,000 -0.5
HVT
26.1
26.1
26.24 26.24 25.95 21,100 0 0 0
HVX
2.4
2.4
2.50 2.50 2.30 2,800 0 0 0
HWS
14.1
14.1
13.89 14.07 13.89 500 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
2.6
2.6
2.60 2.60 2.60 1,200 0 0 0
ICG
16.4
16.4
16.10 16.40 16.10 300 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.4
28.4
28.47 28.56 28.28 7,800 0 0 0
ICT
17.0
17.0
17.77 17.77 16.97 14,700 0 0 0
IDC
38.2
38.2
36.65 38.40 36.13 2,128,300 246,400 533,600 -12.3
IDI
5.8
5.8
5.90 5.96 5.49 542,600 37,700 0 0.2
IDJ
4.5
4.5
4.50 4.60 4.20 1,086,600 36,600 0 0.2
IDP
287.0
287.0
287.00 287.00 287.00 100 0 0 0
IDV
22.7
22.7
22.70 22.70 22.60 9,400 0 0 0
IFS
16.1
16.1
16.14 16.14 16.14 0 0 0 0
IJC
9.3
9.3
9.41 9.43 9.00 1,988,600 102,100 326,400 -2.2
ILA
5.3
5.3
5.30 5.50 5.30 5,500 0 0 0
ILB
20.0
20.0
20.24 20.24 20.05 7,500 100 100 0.0
ILC
6.8
6.8
7 7 6.80 800 0 0 0
ILS
25
25
26.90 26.90 24.90 34,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.1
46.1
46.32 46.61 45.53 10,900 1,300 900 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
36.5
36.5
36.80 36.80 36.50 4,600 0 0 0
IPA
12.8
12.8
12.96 12.96 12.26 44,700 0 2,200 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 22.57 200 0 0 0
IST
32.8
32.8
32.77 32.77 32.77 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
10.82 11.28 10.82 201,100 0 0 0
ITD
13.6
13.6
13.31 13.64 13.31 5,100 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 72,800 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.9
6.9
7.26 7.36 6.66 103,200 200 200 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.8
3.8
3.80 3.87 3.78 169,400 13,200 0 0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.0
31.0
31.65 31.65 29.70 3,433,800 615,200 416,500 5.7
KCB
10.7
10.7
10.91 10.91 10.63 18,600 0 0 0
KDC
48.3
48.3
48.60 48.80 47.50 456,100 8,000 249,500 -11.8
KDH
20.3
20.3
21.09 21.09 19.64 9,723,100 1,459,800 2,233,000 -17.6
KDM
24.6
24.6
23.70 25 23.10 9,000 0 0 0
KGM
5.5
5.5
5.38 5.47 5.38 8,400 0 0 0
KHD
16
16
16 16 16 300 0 0 0
KHG
5.1
5.1
5.15 5.16 4.87 3,877,700 557,900 413,900 0.7
KHP
9.2
9.2
9.18 9.27 9.18 17,000 0 0 0
KHS
12.3
12.3
12.27 12.27 12.27 0 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
15.2
15.2
15.18 15.18 15.18 600 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.8
10.8
10.89 10.97 10.66 189,200 0 17,800 -0.3
KMR
2.8
2.8
2.80 2.82 2.79 2,400 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.3
38.3
38.50 38.50 38.20 203,900 0 22,900 -0.9
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
15.60 15.65 15 869,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83
83
82.70 85.20 81.50 86,500 5,300 0 0.4
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
158.5
158.5
159 159 154.50 24,100 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
21.1
21.1
21.10 21.10 21.10 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.10 1.20 1.10 330,900 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 0 0 0 0
L14
22.5
22.5
23.30 23.30 21.40 103,400 8,000 0 0.2
L18
16.1
16.1
16.48 16.48 16.08 11,700 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
33.6
33.6
33.55 36.09 33.55 124,300 0 0 0
L43
2.8
2.8
2.50 2.80 2.40 3,200 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
16.80 16.80 16.80 100 0 0 0
LAI
9.4
9.4
9.58 9.58 9.42 31,400 0 0 0
LAS
14.1
14.1
14.32 14.41 13.77 501,900 33,700 0 0.5
LAW
26
26
26 26 26 200 0 0 0
LBE
18.3
18.3
17.70 18.35 17.70 3,600 0 0 0
LBM
28.9
28.9
28.10 29.40 28.10 1,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.53 8.63 8.37 1,679,800 6,000 217,400 -1.9
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.1
3.1
3.17 3.17 2.95 1,528,800 96,900 111,300 -0.1
LDP
8.9
8.9
9.30 9.30 8.90 320,400 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 200 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
5.91 5.91 5.81 50,800 3,200 400 0.0
LHC
46.9
46.9
46.75 46.90 45 96,100 0 0 0
LHG
25.4
25.4
25.62 25.62 25.25 114,700 1,600 0 0.0
LIC
29.6
29.6
30 30 29.60 800 0 0 0
LIG
3.5
3.5
3.60 3.60 3.50 242,100 0 0 0
LIX
29.6
29.6
29.60 29.80 29 8,800 0 900 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
20.8
20.8
21.90 21.90 20.80 1,100 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
12.63 12.63 12.63 3,600 0 0 0
LMC
6
6
6.20 6.20 6 8,000 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
52.3
52.3
51.60 52.80 51.60 1,000,700 343,600 208,800 7.0
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 6.86 6,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
34.40 35 33.40 27,600 0 0 0
LSS
8.4
8.4
8.40 8.40 8.21 92,400 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
21.2
21.2
21.20 21.20 21.20 200 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 100 0 0 0
MAC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
MAS
35
35
35 35 35 200 0 0 0
MBB
19.7
19.7
20.10 20.26 19.62 38,940,600 1,812,400 10,919,500 -226.0
MBG
2.8
2.8
2.80 2.90 2.70 284,800 5,600 170,000 -0.5
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.82 18.82 17.78 4,333,200 173,500 12,600 3.1
MBT
10
10
10 10 10 100 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 29,600 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 18,700 0 0 0
MCH
129.1
129.1
129.87 129.87 126.23 109,800 5,200 11,700 -0.8
MCM
27.5
27.5
27.65 27.65 27.22 38,300 0 500 0.0
MCO
5
5
5 5.10 5 2,000 0 0 0
MCP
27.4
27.4
27.50 27.50 27.40 24,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
8.39 8.95 8.39 200 0 0 0
MDF
4.5
4.5
4.50 4.50 4.10 2,300 0 0 0
MDG
35.7
35.7
35.50 35.70 35.50 2,100 0 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
7.7
7.7
7.95 7.95 7.69 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.6
35.6
36 37 35.60 14,300 0 0 0
MGC
11.3
11.3
10.89 11.28 10.89 3,800 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
8.9
8.9
9.41 9.41 8.94 72,400 0 0 0
MIC
10.8
10.8
10.80 11.40 10.80 1,700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.48 16.62 16.25 194,300 31,300 41,400 -0.2
MKP
26.0
26.0
26.00 26.00 26.00 100 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 31.30 30.60 45,300 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
15.9
15.9
15.80 16 15.70 19,600 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 19.60 3,300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12
12
11.92 12 11.33 25,839,000 4,987,800 3,207,500 26.1
MSH
34.7
34.7
34.90 35.20 34.40 106,400 13,200 12,400 0.0
MSN
75.6
75.6
76.40 76.80 74.40 7,861,100 778,600 819,800 -3.4
MSR
38.6
38.6
39.07 39.56 36.92 1,758,900 0 0 0
MST
7.8
7.8
7.70 7.80 7.50 3,649,300 195,400 0 1.5
MTA
12.9
12.9
12.67 12.87 12.57 2,300 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
5.8
5.8
5.40 5.80 5.40 200 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
16.2
16.2
15.50 16.90 15 14,700 5,200 0 0.1
MVC
12.9
12.9
12.95 13.04 12.76 21,700 0 0 0
MVN
63.7
63.7
60 66 60 73,700 0 0 0
MWG
75.0
75.0
75.99 76.57 72.10 8,786,000 108,800 1,128,100 -78.6
MZG
11.6
11.6
11.73 11.82 11.45 560,100 105,600 0 1.3
NAB
12.3
12.3
12.35 12.35 12 1,365,100 100,300 154,200 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.1
51.1
51.40 51.70 50.70 576,800 78,900 44,900 1.7
NAG
7.8
7.8
7.84 7.94 7.56 155,300 0 0 0
NAP
10.4
10.4
9.91 10.38 9.91 6,300 0 0 0
NAS
35.6
35.6
31.40 35.60 31.40 2,100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.0
15.0
14.97 14.97 14.97 100 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.7
17.7
17.50 17.70 17 74,400 300 0 0.0
NBC
8.0
8.0
8.14 8.14 7.77 163,700 0 0 0
NBE
9.6
9.6
9.60 9.60 9.50 3,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 1,800 0 0 0
NBT
14.6
14.6
14.58 14.58 14.58 0 0 0 0
NBW
34.1
34.1
34.09 34.09 34.09 2,800 0 0 0
NCG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NCS
40.1
40.1
40.10 40.10 40.10 0 0 0 0
NCT
83.5
83.5
84.53 84.53 83.43 22,400 0 8,300 -0.8
ND2
32.4
32.4
32.42 32.42 32.42 800 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.0
10.0
9.88 10.06 9.69 187,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.50 4.60 4.50 12,100 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 14,800 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 67,800 0 0 0
NET
58.6
58.6
58.60 58.60 58.51 1,600 0 0 0
NFC
57
57
57 57 57 2,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11
11
11.18 11.27 10.45 188,600 18,400 0 0.2
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
10.3
10.3
10.50 10.50 10.15 57,200 3,400 0 0.0
NHT
13.1
13.1
14.41 14.53 13.06 40,200 1,100 0 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
12.3
12.3
12.45 12.59 11.95 3,106,500 85,800 14,100 0.9
NLG
25.2
25.2
25.80 25.85 24.04 3,146,000 378,200 395,200 -0.7
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.2
43.2
43.67 43.77 42.50 28,500 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
5.0
5.0
5.06 5.11 4.98 35,700 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 11.43 500 0 0 0
NRC
6.2
6.2
6.30 6.40 6.10 669,800 129,200 89,700 0.2
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
4.70 4.80 4.50 129,600 1,000 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
11.2
11.2
11.20 11.29 11.20 4,800 0 0 0
NT2
23.1
23.1
23.15 23.30 22.55 524,300 0 0 0
NTC
138.6
138.6
139 139 136.10 4,400 0 0 0
NTF
13
13
13 13 13 100 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
16.3
16.3
16.35 16.40 15.70 772,600 0 0 0
NTP
48.8
48.8
49.66 49.98 48.11 57,300 8,200 10,400 -0.1
NTT
10
10
10 10.10 10 4,300 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
10.70 10.70 10.50 244,000 12,100 0 0.1
NVL
14.7
14.7
15.42 15.42 14.36 48,392,000 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.73 7.73 7.60 1,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
9.6
9.6
9.70 9.74 9.39 3,065,200 0 0 0
OCH
6.1
6.1
5.70 6.10 5.70 434,500 5,100 4,200 0.0
ODE
45.6
45.6
45.80 45.90 45.60 15,700 0 0 0
OGC
3.0
3.0
2.82 2.99 2.82 1,488,400 0 0 0
OIL
15.4
15.4
15.42 15.91 14.04 6,225,700 0 0 0
ONE
12
12
12 12 12 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
ORS
13.3
13.3
13.50 13.50 12.65 3,799,900 0 0 0
PAC
20.6
20.6
20.05 20.86 20.05 622,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 100 0 0 0
PAN
26.8
26.8
27.42 27.42 25.96 980,800 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 100 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 28,300 0 0 0
PAT
65.4
65.4
65.18 66.14 64.22 10,400 0 0 0
PBC
6
6
6.10 6.20 6 63,200 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 1,800 1,800 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19
19
18.90 19.45 17.60 14,805,000 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
17.66 17.66 17.66 0 0 0 0
PCF
3.3
3.3
3.50 3.50 3.30 700 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.6
20.6
20.56 20.65 20.37 77,300 0 0 0
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 0 0 0 0
PDB
18.0
18.0
17.86 18.04 16.92 15,400 300 0 0.0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
104.7
104.7
105.53 105.53 104.66 2,100 0 0 0
PDR
16.4
16.4
16.85 16.85 15.70 16,249,700 0 0 0
PDV
9.2
9.2
9.22 9.22 9.13 7,500 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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
45.4
45.4
44.10 46 43.43 1,365,900 0 0 0
PFL
2
2
2.10 2.20 2 39,400 0 0 0
PGB
10.3
10.3
10.33 10.33 10.05 40,800 0 0 0
PGC
12.5
12.5
12.37 12.60 12.28 47,200 0 0 0
PGD
21.9
21.9
21.94 21.94 21.94 1,900 0 0 0
PGI
17.8
17.8
17.81 17.81 17.81 500 0 0 0
PGN
7.1
7.1
7.60 7.70 6.90 12,900 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
21.1
21.1
21.21 21.70 20.46 18,800 0 0 0
PHC
4.4
4.4
4.40 4.40 4.40 200 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 0 0 0 0
PHP
36.6
36.6
36.65 37.63 35.48 336,200 0 0 0
PHR
37.9
37.9
34.68 37.93 33.75 1,899,100 0 0 0
PHS
8.8
8.8
8.75 8.75 8.75 0 0 0 0
PIA
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PIC
14.7
14.7
14.40 14.68 13.94 3,600 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 7.42 7.42 1,800 0 0 0
PIV
7.7
7.7
7.70 7.90 7.40 982,600 0 0 0
PJC
32.9
32.9
29.99 32.89 29.99 300 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8.47 8.47 8.38 3,200 0 0 0
PLA
3.9
3.9
4.40 4.40 3.90 5,000 0 0 0
PLC
23.2
23.2
23.50 23.50 20.90 643,900 65,500 43,800 0.4
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 1,300 0 0 0
PLP
4.2
4.2
4.29 4.29 4.20 38,400 0 0 0
PLX
42.3
42.3
40.50 42.38 37.84 9,839,000 0 0 0
PMB
10.4
10.4
10.44 10.44 10.44 0 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.9
6.9
7.23 7.23 6.85 5,200 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35.6
35.6
35.60 35.60 35.60 700 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 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 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.8
65.8
64.50 66.10 63.40 1,042,000 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 100 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
15.1
15.1
15.10 15.10 15 62,800 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 7.40 500 0 0 0
POW
13.9
13.9
14.05 14.05 13.20 17,494,300 0 0 0
PPC
9.7
9.7
9.82 9.82 9.67 194,800 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.3
25.3
25.53 25.53 24.98 10,100 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 1,000 200 0 0.0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.3
15.3
15.30 15.40 15.20 187,400 0 0 0
PPY
5.7
5.7
5.73 5.73 5.73 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10.50 11 10.50 1,100 0 0 0
PRE
27.1
27.1
27.36 27.36 26.77 16,200 0 0 0
PRO
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSB
5.5
5.5
5.40 5.50 5.20 22,800 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.9
12.9
12.92 13 12.62 97,800 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.60 8.70 8.30 675,600 1,000 0 0.0
PSL
8.7
8.7
8.70 8.70 8.70 1,400 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 7.32 10,500 0 0 0
PTB
38.5
38.5
38.80 38.85 37.30 133,800 0 0 0
PTC
6.5
6.5
6.51 6.51 6.51 0 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
26
25.10 26.70 25 12,700 100 0 0.0
PTL
2.6
2.6
2.69 2.69 2.50 42,700 0 0 0
PTM
11
11
11 11 11 0 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 2,800 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.5
5.5
6 6.10 5.50 32,600 0 0 0
PTX
22.6
22.6
18.80 22.60 18.80 200 0 0 0
PV2
2
2
2.10 2.10 2 91,500 0 0 0
PVB
28.2
28.2
28.50 28.50 27 115,700 0 0 0
PVC
16
16
15.70 16.20 14.60 1,524,900 0 0 0
PVD
20.0
20.0
19.65 20.25 18.57 6,675,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.3
6.3
6.30 6.40 6 144,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.4
68.4
71.43 71.43 67.82 66,400 200 1,700 -0.1
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.2
19.2
19.20 19.20 19.20 500 0 0 0
PVO
6.5
6.5
6.90 6.90 6.20 67,000 0 0 0
PVP
18.2
18.2
18.03 18.36 17.36 1,512,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34.3
34.3
33.33 34.42 31.67 5,473,000 652,700 514,600 5.2
PVT
21.6
21.6
21 21.77 20.14 7,569,600 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
6.4
6.4
7 7 5.90 3,600 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
13
13.10 13.50 13 54,600 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
13
13.20 13.20 12.55 380,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 1,000 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.9
30.9
30.87 30.87 30.87 600 0 0 0
QNS
47.5
47.5
47.46 47.56 47.17 122,600 0 0 0
QNT
12
12
12 12 12 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 0 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 500 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 0 0 0 0
QTP
12.1
12.1
12.20 12.30 11.90 357,700 0 0 0
RAL
81.9
81.9
81.87 81.87 81.39 1,100 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
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
53.5
53.5
53.90 54.80 52.80 964,800 0 0 0
RGG
38.8
38.8
38.80 38.80 38.80 100 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
27.2
27.2
27.10 27.38 26.72 16,400 0 0 0
RYG
9.2
9.2
9.58 9.58 8.83 44,200 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 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
9.5
9.5
9.40 9.50 9.20 60,100 0 0 0
SAB
44.6
44.6
45.38 45.38 44.16 716,000 0 0 0
SAC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 4,600 0 700 0.0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.24 6.32 6.09 136,900 0 0 0
SAS
30.4
30.4
30.71 30.89 30.27 8,300 0 0 0
SAV
14
14
13.62 14 13.62 1,600 0 0 0
SB1
6.3
6.3
6.53 6.53 6.26 24,300 0 0 0
SBA
26.5
26.5
26.33 26.47 26.23 15,400 0 0 0
SBB
18.6
18.6
18.41 18.61 18.41 7,400 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
10
10
9.88 10.04 9.79 128,300 0 0 0
SBH
40.1
40.1
40.10 40.50 40 4,500 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
4.8
4.8
4.80 4.90 4.70 542,800 0 0 0
SBT
21.8
21.8
21.30 21.90 21.30 781,800 0 0 0
SBV
6.7
6.7
6.74 6.74 6.74 100 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
67.9
67.9
68.40 68.50 67.90 23,600 0 900 -0.1
SCI
11.7
11.7
12 12.20 11.40 96,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,400 0 0 0
SCL
17.4
17.4
17.86 17.86 17.44 44,600 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.4
5.4
5.57 5.59 5.26 2,955,100 0 0 0
SCS
49.2
49.2
49.80 49.80 48.76 123,800 0 0 0
SD2
6
6
6 6 6 100 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 300 0 0 0
SD4
2
2
2 2 2 0 0 0 0
SD5
6.5
6.5
6.62 6.62 6.53 1,300 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
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 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.2
44.2
44.18 44.18 44.18 100 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 600 0 0 0
SED
16.1
16.1
15.99 16.08 15.26 10,700 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
10.3
10.3
10.11 10.35 10.02 1,800 0 0 0
SFI
26.4
26.4
26.43 26.43 26.43 100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12 12 12 1,500 0 0 0
SGC
104.0
104.0
104.04 105.22 104.04 8,700 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
8.97 8.97 8.97 0 0 0 0
SGN
52.5
52.5
51.80 52.50 51.70 4,600 0 0 0
SGP
23.6
23.6
24 24 23.20 51,500 0 0 0
SGR
11.6
11.6
11.92 11.92 11.21 109,500 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15
15
15 15 15 300 0 0 0
SHA
3.9
3.9
3.90 3.90 3.89 200 0 0 0
SHB
13.6
13.6
13.65 13.65 13.10 105,588,900 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.3
6.3
6.10 6.30 6.10 2,900 0 2,000 0.0
SHI
14.5
14.5
14.40 14.45 14.40 108,200 0 0 0
SHN
3.4
3.4
3.50 3.60 3.40 35,300 4,300 200 0.0
SHP
32.0
32.0
32.16 32.16 32.02 10,300 0 0 0
SHS
16.5
16.5
17.09 17.09 15.94 16,894,900 1,513,800 18,600 25.1
SID
14.1
14.1
14.20 14.20 14.10 1,000 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
52
52
52.70 53 50 275,700 0 0 0
SIV
38.6
38.6
38.60 38.60 38.60 0 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14.2
14.2
14.35 14.35 14.05 71,700 0 0 0
SJE
13.6
13.6
13.60 13.80 13.20 39,800 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
6
6
6.50 6.50 6 1,600 0 0 0
SJS
55.3
55.3
55.50 55.50 53.50 28,700 0 0 0
SKG
8.7
8.7
8.72 8.84 8.60 47,800 0 0 0
SKH
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
23.8
23.8
23.77 23.77 23.77 1,000 0 0 0
SLD
10.5
10.5
10 11 10 1,700 0 0 0
SLS
148.4
148.4
149.50 149.50 148.40 4,000 500 0 0.1
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.2
38.2
38.63 39.02 38.19 2,900 0 0 0
SMC
11.4
11.4
11.50 11.75 10.90 294,300 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
9.1
9.1
8.50 9.10 8.50 500 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
27.7
27.7
28.12 28.12 27.37 4,600 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
9.0
9.0
8.70 8.95 8.70 2,300 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
1.7
1.7
1.80 1.80 1.70 2,300 0 0 0
SRC
40.5
40.5
41.01 41.01 40.48 10,400 0 0 0
SRF
7.1
7.1
6.78 7.25 6.74 47,200 0 0 0
SSB
13.6
13.6
13.65 13.69 13.57 1,877,500 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 1,300 0 0 0
SSH
51.0
51.0
58.38 58.38 50.96 900 0 0 0
SSI
21.8
21.8
22.22 22.30 21.18 24,522,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.1
3.1
3.16 3.17 3.10 86,400 0 0 0
STB
71.6
71.6
71.70 72.40 70.10 5,903,700 0 0 0
STC
13.9
13.9
14.20 14.20 13.90 400 0 0 0
STD
6.5
6.5
6.50 6.50 6.50 100 0 0 0
STG
32.9
32.9
33.20 33.20 32.85 200 0 0 0
STH
21.2
21.2
21.30 21.40 20.90 187,600 0 0 0
STK
11.8
11.8
11.64 11.82 11.36 19,400 0 0 0
STP
7.5
7.5
7.60 7.60 7.50 300 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
16.7
16.7
15.80 16.72 15.80 1,000 0 0 0
SVD
4.4
4.4
4.10 4.38 3.99 94,200 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
1.90 2.10 1.90 70,400 0 0 0
SVT
9.6
9.6
9.58 9.76 9.54 6,500 0 0 0
SWC
24.3
24.3
25.20 25.20 24.10 2,300 0 0 0
SZB
38.5
38.5
38.83 38.92 38.38 1,500 0 0 0
SZC
24.1
24.1
24.19 24.47 23.00 693,500 0 0 0
SZE
7.7
7.7
7.42 7.80 7.42 7,000 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 0 0 0 0
SZL
29.5
29.5
29.63 29.63 28.73 16,000 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.0
10.0
9.91 10.08 9.64 12,200 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
39.6
39.6
39.91 40.44 38.29 416,200 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
31.54 31.54 31.54 5,000 0 0 0
TBD
126.0
126.0
124.07 126.00 124.07 300 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.5
32.5
32.20 32.45 31.05 19,950,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.1
14.1
14.91 15 13.91 17,461,100 0 0 0
TCI
11.4
11.4
11.50 11.55 11.15 375,200 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
31.4
31.4
31.85 31.85 31.20 23,300 0 0 0
TCM
21.3
21.3
21.38 21.38 20.96 1,136,600 0 0 0
TCO
14.6
14.6
15.40 15.40 14.60 304,000 0 0 0
TCR
2.5
2.5
2.60 2.60 2.37 3,800 0 0 0
TCT
18.5
18.5
18.70 18.70 18.50 1,800 0 0 0
TCW
29.3
29.3
29.34 29.34 29.24 3,500 0 0 0
TCX
50.2
50.2
50.80 50.80 49.80 1,435,800 0 0 0
TD6
7.1
7.1
7.10 7.10 6.90 23,800 0 0 0
TDB
40.5
40.5
40.51 40.51 40.51 100 0 0 0
TDC
9.9
9.9
10.06 10.06 9.69 75,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.64 2.64 2.55 96,000 0 0 0
TDH
3.9
3.9
3.91 3.91 3.79 121,100 0 0 0
TDM
54.4
54.4
55.40 55.98 52.97 18,800 0 0 0
TDP
26.6
26.6
26.18 26.64 25.91 164,300 0 0 0
TDS
8.2
8.2
8.10 8.70 8.10 700 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 18,200 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 0 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 0 0 0 0
TEG
6.4
6.4
6.30 6.46 6.25 20,900 0 0 0
TET
42.5
42.5
42 42.50 40 400 0 0 0
TFC
48.4
48.4
48.39 48.39 48.39 500 0 0 0
TGP
5.2
5.2
5.20 5.20 5.20 200 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
64.1
64.1
64.10 64.10 64.10 16,700 0 200 0.0
THG
36.9
36.9
37.30 37.56 36.87 16,200 0 0 0
THM
8.9
8.9
8.80 8.90 7.40 600 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 700 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.93 8.02 7.93 32,900 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
18.9
18.9
18.80 18.89 18.80 4,600 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TIG
6.7
6.7
6.80 6.90 6.50 568,100 13,200 0 0.1
TIN
128
128
125.30 128 120 12,100 200 0 0
TIP
16.9
16.9
17.04 17.04 16.86 56,300 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
11.50 11.50 10.90 8,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.44 8.45 8.39 228,200 0 0 0
TLG
48.7
48.7
48.93 48.93 47.95 83,100 0 0 0
TLH
4.5
4.5
4.65 4.65 4.43 180,200 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
52.1
52.1
52.71 52.71 50.81 3,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 6,200 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.3
44.3
44.56 44.56 44.27 400 0 0 0
TMS
36.8
36.8
36.80 36.80 36.80 1,500 0 0 0
TMT
11.6
11.6
11.80 11.80 11.55 45,100 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 2,400 0 0 0
TN1
12.8
12.8
12.81 12.81 12.81 100 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
17.9
17.9
18.23 18.32 17.38 1,216,600 168,500 29,800 2.6
TNH
9.9
9.9
9.92 9.95 9.71 128,000 0 0 0
TNI
4.7
4.7
4.75 4.75 4.60 23,800 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 10.25 10 4,900 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
183.9
183.9
181.91 183.87 181.13 4,800 0 0 0
TOT
13.8
13.8
13.67 13.76 13.67 1,200 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.0
13.0
12.97 13.14 12.72 13,707,400 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 800 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
38.9
38.9
38.22 38.90 38.12 700 0 0 0
TRC
18.1
18.1
17.83 18.09 17.54 36,000 0 0 0
TRS
23.5
23.5
23.52 23.52 23.52 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.7
12.7
12.80 12.90 12.50 11,000 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 15.01 14.87 113,700 0 0 0
TSB
19.4
19.4
21 21 19.20 8,600 100 1,100 0.0
TSC
2.2
2.2
2.30 2.30 2.23 196,300 0 0 0
TSD
3.4
3.4
4 4 3.40 1,100 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
6.4
6.4
6.54 6.73 6.45 33,400 0 0 0
TTA
10.4
10.4
10.45 10.45 10.10 233,800 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
2.3
2.3
2.40 2.40 2.33 603,000 0 0 0
TTG
12.2
12.2
12.40 12.40 9.50 700 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 32,500 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
14.1
14.1
14.18 14.27 13.81 18,900 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.1
33.1
33.20 33.20 33.10 200 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
22.9
22.9
22.53 24.01 22.35 103,900 0 0 0
TV2
32.5
32.5
32.45 33.30 31.80 274,200 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 500 0 0 0
TV4
13
13
13.20 13.20 12.90 15,700 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
7.4
7.4
7.60 7.60 7.33 22,200 0 0 0
TVC
8.5
8.5
8.50 8.60 8.30 33,100 0 3,900 0.0
TVD
9.5
9.5
9.49 9.49 9.30 125,900 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
8.8
8.8
8.99 8.99 8.51 598,700 0 0 0
TVS
12.3
12.3
12.24 12.34 12.06 51,600 0 0 0
TVT
14.6
14.6
14.59 14.59 14.59 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.40 4.70 4.30 1,600 0 0 0
TYA
16.6
16.6
16.62 16.66 16.62 13,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.20 3.20 3.10 4,200 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.60 3,000 0 0 0
UDL
22.7
22.7
22.68 22.68 22.68 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64.10 64.10 63.50 5,100 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 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 0 0 0 0
UPH
4.3
4.3
4.50 5 4.30 10,000 0 0 0
UPS
28
28
28 28 28 0 0 0 0
USC
12.3
12.3
10.08 12.34 10.08 8,900 0 0 0
USD
16.5
16.5
16.38 16.57 16.38 800 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
10.84 10.84 10.84 0 0 0 0
V21
6
6
6.10 6.10 5.60 600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.20 10.20 10.05 582,600 0 0 0
VAF
21.9
21.9
21.00 21.85 21.00 1,900 0 0 0
VAV
33.9
33.9
33.92 34.81 33.92 2,300 0 0 0
VBB
11.7
11.7
11.18 11.73 11.18 22,500 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
5.9
5.9
5.20 5.90 5.20 10,800 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 2,600 0 0 0
VC2
4.4
4.4
4.70 4.70 4.40 248,700 0 0 0
VC3
24.3
24.3
24.47 24.47 23.81 1,605,500 51,400 20,900 0.8
VC6
17.3
17.3
17.26 17.26 17.26 0 0 0 0
VC7
8.6
8.6
8.80 8.90 8.10 252,800 9,000 8,000 0.0
VC9
4.3
4.3
4.40 4.40 4.10 16,100 0 0 0
VCA
7
7
7 7 7 0 0 0 0
VCB
64.1
64.1
63.17 64.17 61.29 14,381,600 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304
304
304.90 304.90 296 900 0 0 0
VCG
18.6
18.6
18.75 18.93 17.77 8,510,900 0 0 0
VCI
25.0
25.0
25.55 25.70 24.20 13,665,400 0 0 0
VCK
33.5
33.5
33 33.50 31.80 4,303,400 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.10 27,900 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 200 0 0 0
VCS
36.5
36.5
36.97 36.97 36.03 36,000 600 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
25.5
25.5
25.50 25.50 25.50 100 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 0 0 0 0
VDS
13.2
13.2
13.60 13.60 12.85 848,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 5,600 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 0 0 0 0
VEA
35
35
34.90 35.20 34.10 451,300 0 0 0
VEC
21.1
21.1
23.80 23.80 21.10 400 0 0 0
VEF
95
95
103.90 103.90 94.20 6,100 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.7
47.7
47.75 47.75 47.65 4,700 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 12.60 1,127,800 107,600 27,300 1.0
VGC
41.1
41.1
41.48 41.58 39.74 687,300 0 0 0
VGG
39.9
39.9
39.67 39.86 39.67 1,300 0 0 0
VGI
94.0
94.0
99.07 99.07 86.96 1,766,200 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26
26
26 26.30 26 14,400 0 0 0
VGR
69.4
69.4
69.46 69.46 69.37 500 0 0 0
VGS
22.1
22.1
21.93 22.31 21.26 395,600 12,100 0 0.3
VGT
11.5
11.5
11.70 11.70 11.21 824,200 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 0 0 0 0
VHC
58.2
58.2
59 59.50 57.30 553,200 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.4
3.4
3.60 3.60 3.40 482,900 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 1.60 1.60 325,200 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
77.0
77.0
75.11 78.43 74.39 6,820,100 0 0 0
VIB
14.3
14.3
14.43 14.47 13.74 9,168,400 0 0 0
VIC
226.7
226.7
225.10 230.20 222.20 3,788,300 0 0 0
VID
4.8
4.8
4.70 4.80 4.50 13,100 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.6
14.6
14.55 14.75 14.55 1,400 0 0 0
VIG
4.4
4.4
4.40 4.50 4.30 109,800 0 0 0
VIM
9.7
9.7
9.62 9.72 9.62 2,100 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.3
10.3
10.40 10.40 10.22 245,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.8
21.8
21.84 21.84 21.84 200 0 0 0
VIW
24.1
24.1
24.20 25.40 22.40 553,600 0 0 0
VIX
17.9
17.9
18.19 18.48 17.14 50,873,500 0 0 0
VJC
131.2
131.2
132.31 132.77 129.92 1,335,700 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.1
7.1
6.49 7.14 6.12 9,000 0 0 0
VLB
43.9
43.9
43.86 43.86 43.57 19,800 0 0 0
VLC
13.1
13.1
13.20 13.20 12.90 147,000 0 0 0
VLG
7.5
7.5
7.36 7.45 7.36 2,600 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 14.60 7,000 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4.20 4.30 4 3,700 0 0 0
VMD
14.1
14.1
14.20 14.20 14.10 200 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
15.4
15.4
15.46 15.55 15.36 1,700 0 0 0
VNB
14.6
14.6
14.60 14.60 14.30 17,600 0 0 0
VNC
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VND
16.0
16.0
16.38 16.52 15.60 12,728,500 0 0 0
VNE
2.8
2.8
2.99 2.99 2.75 1,073,300 0 0 0
VNF
13.4
13.4
13.18 13.36 13.18 3,200 0 200 0.0
VNG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNL
18.8
18.8
18.50 18.80 18.50 1,700 0 0 0
VNM
57.2
57.2
57.90 58.00 56.74 5,727,600 0 0 0
VNP
17.9
17.9
18.86 18.86 17.81 27,600 0 0 0
VNR
18.6
18.6
18.56 18.65 18.20 22,800 300 0 0.0
VNS
8.0
8.0
7.72 7.98 7.67 17,800 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
340
340
340 349.90 340 3,500 0 0 0
VOS
11.7
11.7
11.75 11.84 11.24 1,312,400 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.0
26.0
26.02 26.12 25.00 24,208,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.2
22.2
21.95 22.31 21.95 10,500 0 0 0
VPG
3.5
3.5
3.47 3.51 3.41 183,200 0 0 0
VPH
3.5
3.5
3.50 3.61 3.47 67,200 0 0 0
VPI
55.5
55.5
57.09 57.09 55.36 3,164,800 0 0 0
VPL
91.6
91.6
91.50 91.60 88 835,200 0 0 0
VPR
6.6
6.6
6.56 6.56 6.56 400 0 0 0
VPS
8.1
8.1
7.99 8.10 7.99 7,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.4
27.4
28 28 27.05 1,562,900 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.5
12.5
12.15 12.75 12.15 16,900 0 0 0
VRE
32.4
32.4
32.35 32.98 30.95 7,397,400 0 0 0
VRG
15.3
15.3
15.29 15.29 14.92 2,800 0 0 0
VSA
19.6
19.6
19.50 19.60 19.50 300 0 0 0
VSC
20.7
20.7
21.30 21.45 20 5,487,500 0 0 0
VSE
7.6
7.6
7.49 7.59 7.49 500 0 0 0
VSF
25.8
25.8
26.10 26.10 25.80 23,000 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
41.02 41.02 40.83 6,400 0 0 0
VSI
23
23
23 23 23 0 0 0 0
VSM
15.6
15.6
13.90 15.60 13.90 2,400 0 0 0
VSN
13.4
13.4
13.58 13.58 13.39 2,300 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
12.9
12.9
12.45 12.91 11.98 4,100 0 0 0
VTC
12.3
12.3
13.45 13.45 11.59 19,000 0 0 0
VTD
5.3
5.3
5.50 5.50 5.10 132,700 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 400 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
39.0
39.0
40.01 40.01 37.39 12,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.92 10.96 10.74 175,000 0 0 0
VTP
60.1
60.1
60.92 60.92 57.09 755,100 0 0 0
VTQ
4.7
4.7
5 5 4.70 1,200 0 0 0
VTR
10
10
10.20 10.20 9.80 12,700 0 0 0
VTV
14.8
14.8
14.80 14.80 14.60 35,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.40 808,100 6,000 13,700 -0.2
VUA
15.9
15.9
16 16 15.90 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
70.5
70.5
70.97 71.27 67.77 201,900 0 0 0
VW3
9.5
9.5
9.20 9.50 9.20 10,300 0 0 0
VWS
20.2
20.2
20.15 20.15 20.15 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
329
329
297.90 329.40 297.90 1,100 0 0 0
WSB
54.5
54.5
54.50 54.50 54.50 100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 6,500 0 0 0
WTC
8.8
8.8
8.83 8.83 8.83 0 0 0 0
X20
11.3
11.3
10.89 11.26 10.71 600 0 100 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
11.6
11.6
12.17 12.17 11.63 3,300 0 0 0
XMC
9.5
9.5
9.30 9.50 9.30 30,000 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
15.1
15.1
15.10 15.10 15.10 100 0 0 0
YBC
8
8
7.60 8 7.60 200 0 0 0
YBM
10
10
10.10 10.10 10 2,700 0 0 0
YEG
9.5
9.5
9.41 9.67 9.30 1,175,900 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
261.3
261.3
262.18 262.88 256.22 80,990,241 5,150,755 3,267,951 25.4
125.9
125.9
126.14 126.46 124.60 36,187,092 7,512,182 525,950 110.7
2,028.9
2,028.9
2,024.02 2,038.02 1,976.41 484,409,800 43,984,735 60,168,543 62.3
1,913.2
1,913.2
1,907.10 1,919.39 1,859.22 1,162,450,200 79,709,293 99,206,204 -29.1

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