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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/05/2026

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 25/05/2026

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
6.77 6.83 6.72 614,900 9,100 56,900 -0.3
AAH
2.9
2.9
2.90 3 2.90 116,400 0 0 0
AAM
6.3
6.3
6.61 6.62 6.24 4,700 0 0 0
AAN
19.3
19.3
19.25 19.25 19.25 20,300 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 570,400 0 0 0
AAT
2.9
2.9
2.84 2.85 2.84 2,300 0 500 0.0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
13.5
13.5
13.30 13.48 13.30 532,500 20,000 0 0.3
ABC
10.6
10.6
10.60 10.60 10.60 7,000 0 0 0
ABI
19.4
19.4
19.30 19.40 19.30 8,000 0 7,600 -0.1
ABR
12.0
12.0
12.01 12.01 12.01 100 0 0 0
ABS
3
3
3 3.02 2.92 250,800 0 0 0
ABT
55.2
55.2
55.20 55.20 55.20 1,700 200 900 0.0
ABW
10.3
10.3
10.40 10.40 10.30 9,400 0 0 0
ACB
20.3
20.3
19.77 20.33 19.77 30,477,300 3,674,900 9,493,000 -135.5
ACC
12.6
12.6
12.15 12.55 12.05 3,400 0 0 0
ACE
34.6
34.6
34.69 34.69 34.59 1,400 0 0 0
ACG
34.2
34.2
34 34.50 33.30 1,600 0 200 0.0
ACL
13
13
13 13 13 300 0 100 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
43.9
43.9
44.40 44.40 43.70 546,300 9,700 268,200 -11.4
ADC
19
19
19 19 19 1,100 0 0 0
ADG
8.2
8.2
8.70 8.70 8.17 700 0 0 0
ADP
22.5
22.5
22.60 22.60 22.50 3,000 0 0 0
ADS
8.0
8.0
8.05 8.05 7.93 66,500 4,900 0 0.0
AFX
10.2
10.2
10.30 10.40 10.15 32,600 0 0 0
AG1
10.4
10.4
11.30 11.30 10.20 10,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.73 10.86 10.64 175,200 0 4,100 0.0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
32.9
32.9
32.32 32.95 32.32 1,200 0 0 0
AGR
13.8
13.8
13.82 13.82 13.73 145,900 300 3,900 -0.1
AGX
229.8
229.8
229.82 229.82 229.82 0 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
AIG
41.9
41.9
41.08 41.85 41.08 9,300 0 0 0
ALC
23.3
23.3
23.50 23.50 23.30 16,400 0 0 0
ALT
13.5
13.5
12.29 13.50 12.29 3,300 0 0 0
ALV
7.2
7.2
7 7.20 6.90 11,000 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 100 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 100 0 0 0
AMP
13
13
13 13 13 1,100 0 0 0
AMS
8.9
8.9
8.92 9.31 8.64 154,400 0 100 0.0
AMV
1.6
1.6
1.60 1.60 1.50 119,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
26.3
26.3
26.95 26.95 25.90 24,400 0 0 0
ANV
22.1
22.1
22.45 22.45 22.10 249,800 15,600 78,800 -1.4
APC
6
6
6 6 6 0 0 0 0
APF
45.2
45.2
45.45 45.45 44.18 20,900 0 0 0
APG
4.6
4.6
4.75 4.75 4.64 220,200 2,800 4,200 0.0
APH
5.6
5.6
5.54 5.58 5.50 115,300 0 600 0.0
API
6
6
5.90 6.40 5.90 119,100 0 2,300 0.0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 2,900 0 0 0
APS
6.9
6.9
6.80 7 6.70 208,800 0 22,400 -0.2
APT
2.4
2.4
2.40 2.40 2.40 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
16.7
16.7
16 16.70 16 1,200 0 0 0
ASM
5.9
5.9
5.86 5.91 5.84 399,700 0 0 0
ASP
7.3
7.3
7.38 7.46 7.27 99,500 3,300 2,500 0.0
AST
59.1
59.1
58.92 59.08 58.76 3,700 200 0 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41.4
41.4
41.41 41.41 41.41 300 0 0 0
AVG
9.8
9.8
9.80 9.80 9.60 33,600 0 0 0
BAB
10.3
10.3
10.33 10.33 10.33 1,300 0 0 0
BAF
31.5
31.5
31.27 31.55 31.18 1,005,000 25,700 37,300 -0.4
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.3
30.3
30.32 30.32 30.32 0 0 0 0
BBH
10.1
10.1
10.11 10.11 10.11 100 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 0 0 0 0
BCA
21.4
21.4
21.10 21.60 21.10 46,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.10 7 35,100 0 900 0.0
BCE
9.1
9.1
9.15 9.20 9 74,300 1,800 0 0.0
BCF
37.0
37.0
37.02 37.02 37.02 300 0 0 0
BCM
53.3
53.3
54.50 54.50 53 368,600 12,400 36,900 -1.3
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
30.9
30.9
30.85 30.85 30.85 100 0 0 0
BDT
9
9
9 9 8.90 6,100 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 100 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
54.3
54.3
56.79 56.79 54.18 139,800 400 24,600 -1.4
BGE
3.3
3.3
3.30 3.30 3.30 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
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.8
27.8
27.80 27.80 27.80 400 0 300 0.0
BHP
8
8
8 8 8 100 0 0 0
BIC
22.2
22.2
21.91 22.20 21.91 85,000 55,000 12,200 1.0
BID
39.8
39.8
39.83 39.88 39.23 5,080,600 281,900 908,900 -26.8
BIG
5.7
5.7
5.72 5.81 5.63 180,200 0 0 0
BIO
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BKC
16.6
16.6
16.16 16.63 15.93 2,900 0 0 0
BKG
2.3
2.3
2.40 2.40 2.30 102,300 4,200 100 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.7
8.7
8.80 8.80 8.50 1,600 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
12.9
12.9
13.15 13.15 12.20 23,900 0 0 0
BMD
8.9
8.9
8.88 8.88 8.88 1,000 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
14.1
14.1
14.28 14.28 14.04 113,000 0 23,500 -0.3
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
139.4
139.4
138.40 140 138.40 55,600 3,100 12,900 -1.4
BMS
13.7
13.7
13.27 13.74 13.27 117,300 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.2
6.2
6.20 6.20 6.10 25,100 0 0 0
BNW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 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 1,000 0 0 0
BQP
16
16
16 16 16 3,600 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
25.0
25.0
22.85 25.11 22.57 2,600 0 0 0
BSA
20
20
20 20 20 61,500 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
10.6
10.6
8 10.60 8 1,900 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 100 0 0 0
BSI
31.9
31.9
31.95 32.45 31.64 109,400 0 31,600 -1.1
BSL
12.0
12.0
12.04 12.04 12.04 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 600 0 0 0
BSR
27.9
27.9
28.18 28.87 27.74 15,121,000 2,241,200 1,681,300 15.7
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
20.3
20.3
20.09 20.27 20.09 900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
7.8
7.8
7.77 7.83 7.77 18,300 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 200 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 200 0 0 0
BTU
15.1
15.1
14.96 15.05 14.96 5,500 0 0 0
BTV
13.4
13.4
13.43 13.43 13.43 0 0 0 0
BTW
76.2
76.2
76.18 76.18 76.18 100 0 0 0
BVB
12.3
12.3
12.20 12.30 12.10 875,500 5,000 0 0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.1
70.1
71.10 71.30 70.10 379,300 100 95,400 -6.7
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
26.1
26.1
26.10 26.40 25.90 98,200 17,900 0 0.5
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
42.22 43.25 42.22 61,700 11,900 5,300 0.3
BWS
33.0
33.0
33.00 33.00 33.00 5,500 0 0 0
BXH
15.7
15.7
15.93 15.93 15.73 25,700 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
13.1
13.1
13.08 13.08 13.08 600 0 0 0
C47
9.4
9.4
9.36 9.36 9.35 2,800 100 0 0.0
C4G
6.9
6.9
7 7 6.90 305,600 0 0 0
C69
17.9
17.9
18.50 18.80 17.40 1,000,400 84,000 101,300 -0.3
C92
4
4
4 4 4 0 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 1,500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.9
43.9
44.30 44.50 43.60 16,800 0 100 0.0
CAR
13.5
13.5
13.50 13.60 13.50 192,300 0 0 0
CAT
14.0
14.0
14.21 14.31 14.02 32,100 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 5,500 0 0 0
CBS
24.1
24.1
24.50 24.50 24.10 1,000 0 0 0
CC1
35.1
35.1
35.14 35.14 35.14 100 0 0 0
CCA
10.7
10.7
10.43 10.70 10.43 3,900 0 0 0
CCC
7.9
7.9
7.85 7.86 7.41 1,400 0 0 0
CCI
17.5
17.5
17.70 17.75 17.52 800 0 0 0
CCL
4.2
4.2
4.21 4.28 3.98 501,800 2,600 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 1,100 0 100 0.0
CCS
8.1
8.1
8.30 8.30 8.10 2,200 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
69.4
69.4
69.40 69.40 69.40 0 0 0 0
CDC
21
21
22 22 20.60 94,900 1,600 28,700 -0.6
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.7
28.7
28.20 28.69 28.20 1,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.5
12.5
12.46 12.46 12.46 3,100 0 0 0
CDR
4.8
4.8
4.30 4.80 4.30 2,900 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.7
15.7
15.90 16.29 15.71 5,329,700 0 871,700 -14.7
CET
6.5
6.5
6.50 6.50 6.50 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
3.2
3.2
3 3.20 3 600 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
26.0
26.0
25.92 26.15 25.78 6,100 0 0 0
CHS
11
11
11 11 11 0 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 2,000 0 0 0
CID
8.4
8.4
8 8.40 8 2,000 0 0 0
CIG
6
6
6.08 6.08 5.95 10,100 0 0 0
CII
17.9
17.9
18.10 18.40 17.90 8,247,200 200 456,400 -8.2
CIP
2
2
2 2 2 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.6
54.6
54.22 54.55 54.22 1,300 0 0 0
CKD
22.7
22.7
22.50 22.70 22.50 5,400 0 0 0
CKG
7.5
7.5
7.74 7.74 7.38 31,100 600 1,100 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.4
51.4
50.21 51.45 50.21 700 0 100 0.0
CLH
20.5
20.5
20.20 20.50 20.10 2,200 100 0 0.0
CLI
26.3
26.3
26.20 26.50 26.10 42,000 0 0 0
CLL
27.4
27.4
27.45 27.86 27.36 12,600 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
13.9
13.9
13.93 13.93 13.83 44,600 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 11,000 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.7
27.7
28.15 28.15 27.40 270,500 12,600 191,400 -4.9
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.9
18.9
18.80 18.90 18.80 600 0 0 0
CMN
26.0
26.0
25 26.63 25 17,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.40 6.40 6.20 16,700 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CMX
5.8
5.8
5.75 5.79 5.74 9,500 0 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
23.0
23.0
23 23 22.50 5,600 0 100 0.0
CNN
54.8
54.8
54.84 54.84 54.84 5,500 0 0 0
CNT
5.8
5.8
5.80 5.80 5.80 500 0 0 0
COM
30.8
30.8
30.70 30.80 30.70 200 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.6
16.6
16.06 16.79 15.69 4,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.1
30.1
29.94 30.13 29.94 10,100 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
8.1
8.1
8.27 8.28 8.10 428,300 2,300 167,200 -1.3
CRE
7.9
7.9
7.74 8 7.35 525,200 2,500 3,100 0.0
CRV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
CSC
12.6
12.6
12.64 12.73 12.45 9,100 0 0 0
CSI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CSM
11.6
11.6
11.40 11.60 11.35 251,100 4,300 5,500 0.0
CST
13.4
13.4
13.50 13.50 13.40 58,200 0 0 0
CSV
25.7
25.7
25.80 25.90 25.60 120,800 100 17,400 -0.4
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
8
8
9.10 9.10 8 300 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
74.2
74.2
74 74.40 73.50 406,200 2,100 2,700 0.0
CTF
18.2
18.2
18.15 18.25 18.05 249,700 16,800 600 0.3
CTG
34.3
34.3
34.62 34.72 34.27 4,091,100 51,900 645,600 -20.8
CTI
18.5
18.5
18.68 18.77 18.45 311,500 2,200 0 0.0
CTP
7.4
7.4
7.50 7.70 7.30 95,000 0 0 0
CTR
80.7
80.7
81.32 81.40 78.60 676,400 20,500 89,700 -6.3
CTS
21.8
21.8
22.27 22.27 21.68 445,600 7,900 60,200 -1.5
CTT
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 200 0 0 0
CTX
5.3
5.3
5.20 5.30 5.20 5,600 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.1
26.1
25.70 26.05 25.70 2,200 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.7
10.7
10.72 10.72 10.72 400 0 0 0
D2D
27.4
27.4
27.68 27.68 27.38 31,500 800 5,400 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15 15.50 15 600 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.7
2.7
2.55 2.76 2.55 17,500 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 100 0 0 0
DBC
19.3
19.3
19.33 19.59 19.33 1,745,600 91,300 15,100 1.7
DBD
48.2
48.2
48.48 48.48 48.00 21,300 0 300 0.0
DBM
21.2
21.2
21.24 21.24 21.24 100 0 0 0
DBT
12.6
12.6
12.40 12.60 12.40 64,000 0 20,500 -0.3
DC1
6
6
6 6 6 14,000 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
7.7
7.7
7.69 7.72 7.67 62,100 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 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
38.5
38.5
39 39.30 38.50 1,864,400 0 0 0
DCM
38.1
38.1
38.76 39.24 38.05 3,086,200 8,000 950,100 -38.2
DCR
3.6
3.6
3.60 3.60 3.60 500 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
140
140
125.70 140 125 500 0 0 0
DDB
9.2
9.2
8.90 9.20 8.90 3,300 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
24.6
24.6
24.66 24.75 24.38 298,500 0 0 0
DFC
27.9
27.9
27.94 27.94 27.94 2,700 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
43.3
43.3
43.40 43.94 43.00 1,155,200 114,700 57,000 2.8
DGT
4
4
4 4.10 4 43,000 0 0 0
DGW
40.1
40.1
39.95 40.20 39.71 531,600 100,800 83,000 0.7
DHA
46.8
46.8
47.62 48.38 46.16 50,100 2,300 5,900 -0.2
DHB
11.1
11.1
11.30 11.30 11.10 23,100 0 0 0
DHC
30.5
30.5
30.49 30.88 30.19 117,500 10,000 57,000 -1.7
DHD
28.6
28.6
28.70 28.70 28.60 5,300 0 0 0
DHG
89.5
89.5
89.46 89.65 89.46 5,200 400 200 0.0
DHM
6.3
6.3
6.34 6.34 6.26 3,200 0 0 0
DHN
18.5
18.5
18.45 18.45 18.45 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 600 0 0 0
DHT
61.4
61.4
61.45 61.45 60.82 6,200 0 2,200 -0.1
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DIG
12.8
12.8
12.83 13.07 12.78 4,744,900 7,500 198,400 -2.6
DIH
7.5
7.5
7.57 7.57 7.48 4,100 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
5.4
5.4
5.40 5.60 5.40 222,900 3,500 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.67 2.68 2.63 517,400 0 1,400 0.0
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
56.2
56.2
56.16 56.16 56.16 100 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 10,000 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.80 7.90 7.80 2,200 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 200 0 0 0
DNH
49
49
49 49 49 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 0 0 0 0
DNN
5.7
5.7
5.71 5.71 5.71 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
30.55 30.55 30.55 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 800 0 0 0
DP1
28.4
28.4
28.39 28.39 28.39 0 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.8
58.8
58.30 58.80 57.60 2,000 0 0 0
DPC
7
7
7 7 7 0 0 0 0
DPG
40.0
40.0
39.45 39.99 39.40 254,600 0 35,300 -1.4
DPH
51
51
51 51 51 0 0 0 0
DPM
24.4
24.4
24.58 24.72 24.20 3,079,100 195,800 366,900 -4.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.3
41.3
42.05 42.10 41.30 308,000 2,700 43,500 -1.7
DQC
10.5
10.5
10.69 10.69 10.17 14,200 0 1,300 0.0
DRC
11.9
11.9
11.91 12.10 11.86 206,000 0 88,600 -1.1
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.2
2.2
2.26 2.26 2.17 232,400 4,300 28,600 -0.1
DRI
12.9
12.9
13.15 13.15 12.78 428,300 0 0 0
DRL
43.1
43.1
43.08 43.13 43.08 1,800 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
12.9
12.9
12.85 13 12.80 21,400 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.1
22.1
22.70 22.75 22.05 310,700 23,700 238,700 -4.8
DSG
7
7
7 7 7 0 0 0 0
DSH
15.8
15.8
16 16.20 15.70 109,400 0 0 0
DSN
37.6
37.6
37.40 37.70 37.40 4,300 0 200 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.9
4.9
4.50 4.90 4.50 284,300 0 0 0
DTA
3.4
3.4
3.39 3.42 3.30 45,500 0 100 0.0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.8
12.8
13.01 13.10 12.57 134,100 800 8,000 -0.1
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.8
1.8
1.90 1.90 1.80 400 0 0 0
DTK
11.3
11.3
11.39 11.67 11.29 39,900 300 0 0.0
DTL
11
11
11 11 11 0 0 0 0
DTP
85.8
85.8
85.80 85.80 85.80 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
7.3
7.3
7.30 7.30 7.10 88,700 0 0 0
DVN
20.3
20.3
20.69 20.69 20.31 58,400 0 0 0
DVP
68.5
68.5
68.68 68.68 68.32 5,200 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
13.0
13.0
13.07 13.25 12.98 7,646,300 449,600 15,600 6.5
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.6
13.6
13.50 13.70 13.40 171,100 0 23,700 -0.3
DXS
8.1
8.1
8.10 8.22 8 1,343,600 25,300 46,000 -0.2
DXV
3.9
3.9
3.89 3.89 3.89 0 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 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
27.5
27.5
27 27.50 26.30 900 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.5
21.5
21.20 21.85 21.20 4,991,800 30,300 299,100 -5.8
EIC
17.8
17.8
20.86 20.86 17.81 3,300 0 0 0
EID
20.6
20.6
20.50 20.60 20.50 200 0 0 0
EIN
2.2
2.2
2.20 2.30 2.20 7,200 0 0 0
ELC
16.0
16.0
16.13 16.13 15.69 684,700 39,800 44,000 -0.1
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.6
18.6
18.56 18.56 18.56 0 0 0 0
EVE
9.1
9.1
9.16 9.16 9.02 174,500 700 151,500 -1.5
EVF
13.8
13.8
13.70 14.10 13.65 4,869,800 76,200 358,600 -4.0
EVG
5.7
5.7
5.71 5.77 5.70 182,400 3,700 2,100 0.0
EVS
4.6
4.6
4.60 4.60 4.50 179,900 0 0 0
F88
155.9
155.9
147.50 157 147.50 115,200 1,100 1,900 -0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.1
3.1
3.10 3.13 3.08 44,100 0 300 0.0
FCN
12.7
12.7
12.85 12.85 12.65 353,600 0 3,300 0.0
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
22.3
22.3
23.90 23.90 22.30 1,000 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
20.47 21.15 20.47 8,500 0 0 0
FID
1.6
1.6
1.70 1.70 1.60 338,800 0 0 0
FIR
5.1
5.1
5.03 5.14 4.90 135,000 14,200 10,000 0.0
FIT
3.9
3.9
3.96 4 3.90 427,500 0 0 0
FMC
35.5
35.5
35.10 36.35 35.10 8,700 0 1,000 0.0
FOC
59.0
59.0
59.46 59.72 59.03 10,000 0 0 0
FOX
82.5
82.5
82.50 83.50 82 103,800 0 0 0
FPT
65.9
65.9
66.90 67.79 65.91 10,441,000 953,000 1,667,000 -53.2
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
123.9
123.9
124.57 124.57 123.33 267,600 49,500 208,300 -20.7
FSO
12
12
12 12 12 0 0 0 0
FT1
39.3
39.3
39.34 39.34 39.34 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.9
23.9
24.30 24.55 23.90 393,400 11,900 89,200 -1.9
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.8
10.8
10.60 11 10.60 25,900 0 0 0
GAS
79.7
79.7
79.98 81.14 78.71 2,341,800 461,400 474,300 -1.2
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.9
18.9
19.50 20.20 18.90 33,100 0 0 0
GDA
12.6
12.6
12.73 12.73 12.55 25,800 0 0 0
GDH
13.2
13.2
13.50 13.60 13 28,900 0 0 0
GDT
16.2
16.2
16.27 16.27 16 27,600 1,700 300 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
109.5
109.5
107.57 112.31 107.37 1,100,100 50,100 89,000 -4.3
GEG
13.4
13.4
13.43 13.48 13.33 382,100 100 1,000 0.0
GEL
32.1
32.1
31.90 32.45 31.90 2,270,300 4,700 166,700 -5.2
GER
4
4
4 4 4 0 0 0 0
GEX
34.1
34.1
32.80 34.65 32.75 11,178,000 1,123,900 1,240,700 -4.3
GGG
2.6
2.6
2.60 2.60 2.60 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 27.15 27 9,100 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.3
12.3
12.40 12.50 12.15 134,300 11,900 500 0.1
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.9
22.9
22.87 22.87 22.87 1,500 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
4.8
4.8
4.80 4.80 4.80 500 0 0 0
GMD
49.7
49.7
49 50.20 48.67 537,700 316,100 222,000 7.1
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
15.6
15.6
15.64 15.64 15.64 100 0 0 0
GND
27.1
27.1
27.10 27.10 27.10 100 0 0 0
GPC
1.9
1.9
1.80 1.90 1.80 32,300 0 0 0
GSM
27.2
27.2
27.22 27.22 27.22 300 0 0 0
GSP
10.1
10.1
10.09 10.23 10 30,700 0 0 0
GTA
8.0
8.0
7.52 7.98 7.52 300 0 100 0.0
GTD
162.9
162.9
162.90 162.90 162.90 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
34.3
34.3
34.95 35.30 34.30 2,522,300 36,500 404,600 -12.8
GVT
77.2
77.2
77.19 77.19 77.19 0 0 0 0
H11
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.50 15.55 15.45 2,449,500 500 29,600 -0.5
HAH
52.3
52.3
53.03 53.03 52.26 265,100 3,000 50,500 -2.6
HAM
43.2
43.2
43.20 43.20 43.20 100 0 0 0
HAN
8.3
8.3
8.10 8.40 8.10 5,000 0 0 0
HAP
7.0
7.0
7 7 6.80 6,000 1,600 0 0.0
HAR
3.3
3.3
3.40 3.49 3.30 83,600 3,800 0 0.0
HAS
8.8
8.8
8.78 8.78 8.78 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 200 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.0
10.0
9.91 9.99 9.90 74,000 0 200 0.0
HBC
5.1
5.1
5.10 5.10 5 495,300 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
4.69 5.37 4.69 200 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
11.5
11.5
11.52 11.52 11.52 0 0 0 0
HC3
23.2
23.2
23.21 23.21 23.21 100 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 0 0 0 0
HCD
6.6
6.6
6.49 6.59 6.44 205,500 500 32,100 -0.2
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.3
24.3
24.49 24.75 24.27 2,337,100 53,200 349,200 -8.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 200 0 0 0
HD6
8.4
8.4
8.43 8.52 8.34 21,400 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.2
6.2
6.18 6.18 6.18 0 0 0 0
HDB
21.1
21.1
20.72 21.28 20.72 12,112,000 4,868,900 589,700 112.0
HDC
15.6
15.6
15.65 15.91 15.43 1,275,500 25,500 216,000 -3.4
HDG
21.2
21.2
21.45 21.68 21.09 1,342,100 76,600 444,500 -8.6
HDM
34.5
34.5
33.04 34.48 33.04 700 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 0 0 0 0
HEC
32.4
32.4
32.35 32.50 32.35 2,000 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 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 5.90 100 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 4,500 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
167.4
167.4
167.44 167.44 167.44 0 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
69.8
69.8
65 69.80 63.40 3,100 100 0 0.0
HHG
0.8
0.8
0.80 0.90 0.80 19,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.9
13.9
13.80 14.08 13.24 1,943,600 0 52,800 -0.8
HHS
12.1
12.1
11.85 12.15 11.80 1,556,000 0 33,700 -0.4
HHV
11.3
11.3
11.38 11.52 11.29 2,306,800 1,000 246,300 -2.9
HID
4.3
4.3
4.35 4.45 4.23 632,600 9,500 66,900 -0.2
HII
5.6
5.6
5.53 5.72 5.53 149,300 1,500 1,200 0.0
HIO
8.3
8.3
8.20 8.30 8.20 2,200 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
18.8
18.8
18.75 18.75 18.75 2,000 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
10.7
10.7
10.54 10.72 10.36 2,400 0 0 0
HLD
15.3
15.3
15.51 15.71 15.03 5,700 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
10.6
10.6
10.60 10.60 10.50 3,300 0 0 0
HMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
16.20 18 16.20 5,600 0 600 0.0
HMR
8.9
8.9
9 9 8.90 2,100 0 0 0
HMS
34
34
34 34 34 1,100 0 0 0
HNA
21.4
21.4
22.80 22.80 21.35 3,700 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.2
10.2
10.16 10.25 9.96 54,600 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7
7
7.20 7.20 6.90 2,100,300 0 11,000 -0.1
HNI
28.1
28.1
28.01 28.10 28.01 3,700 0 3,600 -0.1
HNM
7.5
7.5
7.40 7.50 7.40 505,500 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.20 4 1,100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
34 34.50 33.70 52,800 0 3,600 -0.1
HPB
20.5
20.5
21.70 21.70 20.50 600 0 400 0.0
HPD
16.3
16.3
16.30 16.30 16.30 3,300 0 0 0
HPG
24.1
24.1
24.25 24.35 24.10 26,989,100 1,360,900 10,122,000 -212.1
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HPP
68.0
68.0
68.01 68.01 68.01 0 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 200 0 0 0
HPX
4.4
4.4
4.39 4.39 4.37 86,600 0 8,400 0.0
HQC
2.4
2.4
2.44 2.47 2.43 1,596,200 61,500 15,400 0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
52
52
50.70 54.10 50.60 12,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.60 12.75 12.50 3,329,800 34,900 63,800 -0.4
HSL
4.9
4.9
4.96 4.96 4.70 618,300 5,200 2,100 0.0
HSM
6
6
6 6 6 1,000 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 3,000 0 0 0
HT1
13.6
13.6
13.43 13.58 13.43 131,700 0 23,600 -0.3
HTC
37.8
37.8
37.34 37.83 37.34 5,100 0 0 0
HTE
3
3
3.10 3.10 2.90 11,700 0 0 0
HTG
33.5
33.5
33.50 33.75 33.50 1,400 0 0 0
HTI
21.6
21.6
21.66 21.75 21.62 36,000 3,800 7,900 -0.1
HTL
19.9
19.9
19.61 19.88 19.61 800 0 300 0.0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
5.0
5.0
4.97 5.19 4.97 41,400 3,300 2,100 0.0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.3
12.3
11.82 12.27 11.82 1,500 0 0 0
HU1
5.9
5.9
5.89 5.90 5.89 3,000 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
8.8
8.8
8.76 8.76 8.76 0 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.3
11.3
11.48 11.48 11.17 43,100 2,000 0 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.60 15.70 15.50 906,600 1,700 46,400 -0.7
HVA
5.4
5.4
5.40 5.40 5.10 15,900 0 0 0
HVH
10.3
10.3
10.36 10.41 10.27 123,500 16,400 0 0.2
HVN
21.3
21.3
21.30 21.30 21.25 334,600 300 5,100 -0.1
HVT
26.2
26.2
26.24 26.34 25.95 2,800 0 0 0
HVX
2.4
2.4
2.50 2.50 2.40 5,300 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 400 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 0 0 0 0
ICG
15.9
15.9
16 16 15.10 6,900 700 0 0.0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.7
28.7
28.87 28.87 28.67 600 0 0 0
ICT
17.0
17.0
17.01 17.01 16.97 4,800 0 0 0
IDC
37.6
37.6
38.05 38.13 37.17 760,100 53,000 239,200 -8.0
IDI
5.7
5.7
5.81 5.82 5.74 168,500 0 7,300 0.0
IDJ
4.6
4.6
4.50 4.70 4.40 480,100 0 41,700 -0.2
IDP
270.6
270.6
270.56 270.56 270.56 0 0 0 0
IDV
22.8
22.8
22.80 22.80 22.70 1,200 0 0 0
IFS
15.7
15.7
15.68 15.68 15.68 0 0 0 0
IJC
9.3
9.3
9.28 9.28 9.19 1,458,600 27,400 53,400 -0.3
ILA
5.6
5.6
5.50 5.70 5.50 18,600 0 0 0
ILB
20.2
20.2
20.19 20.19 20.14 30,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
ILS
26.4
26.4
27.40 27.40 25.20 68,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.6
45.6
45.82 45.97 45.33 14,000 200 4,000 -0.2
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
36.4
36.4
36.50 36.50 36.40 46,500 0 0 0
IPA
13.7
13.7
13.83 14 13.57 18,500 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.6
22.6
22.57 22.57 22.57 4,800 0 0 0
IST
33.2
33.2
33.23 33.23 33.23 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.9
10.9
10.82 10.96 10.78 65,400 0 0 0
ITD
13.6
13.6
13.64 13.64 13.64 0 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 19,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
7.1
7.1
7.16 7.16 6.96 21,100 10,000 0 0.1
JOS
1.8
1.8
1.80 1.80 1.80 0 0 0 0
JVC
3.7
3.7
3.81 3.81 3.73 43,500 800 7,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.4
31.4
31.45 31.55 30.85 1,333,900 139,500 241,500 -3.2
KCB
10.7
10.7
11.01 11.01 10.73 11,600 100 0 0.0
KDC
48.4
48.4
48.60 48.75 47.95 784,500 53,300 441,900 -18.9
KDH
20.8
20.8
20.36 21.50 20.32 7,581,400 177,000 2,063,800 -43.6
KDM
23
23
22.70 23.50 22.30 8,600 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 4,100 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.05 5.06 5.01 2,054,200 96,600 4,600 0.5
KHP
9.2
9.2
9.37 9.37 9.18 9,700 0 0 0
KHS
12.2
12.2
12.09 12.18 12.09 2,300 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 100 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
14.8
14.8
14.82 14.82 14.82 0 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 10.89 10.77 177,600 9,900 53,000 -0.6
KMR
2.8
2.8
2.83 2.84 2.82 5,900 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
KOS
38.3
38.3
38.30 38.30 37.50 180,700 0 7,300 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.50 15.50 15.30 365,200 4,000 0 0.1
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.9
83.9
83.70 85.10 83.20 90,100 12,800 300 1.1
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
164.5
164.5
160 165.50 160 54,200 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
20.5
20.5
20.50 20.50 20.50 0 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 1 155,000 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 0 0 0 0
L12
4.8
4.8
4.85 4.85 4.85 100 0 0 0
L14
22
22
22.90 23 22 46,900 0 0 0
L18
16.7
16.7
16.40 16.72 16.40 64,100 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 100 0 0 0
L40
32.7
32.7
33.18 33.36 32.32 171,400 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.9
16.9
16.90 16.90 16.90 0 0 0 0
LAI
9.7
9.7
9.92 9.92 9.67 7,500 0 0 0
LAS
14.0
14.0
14.05 14.05 13.86 107,400 0 8,200 -0.1
LAW
26
26
26 26 26 0 0 0 0
LBE
18.3
18.3
18.53 18.53 17.46 13,400 0 0 0
LBM
28.6
28.6
28.50 28.90 28 25,600 12,700 0 0.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.58 8.58 8.51 489,800 2,300 0 0.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.0
3.0
3.02 3.06 3.01 569,200 0 6,400 0.0
LDP
8
8
7.80 8.20 7.70 69,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
3.9
3.9
4.30 4.30 3.90 1,000 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
5.96 6.14 5.70 226,100 1,500 1,600 0.0
LHC
45.3
45.3
44.50 45.25 44.50 600 0 100 0.0
LHG
25.3
25.3
25.25 25.53 25.02 88,200 8,300 1,200 0.2
LIC
29.3
29.3
29.70 29.70 29.30 200 0 0 0
LIG
3.6
3.6
3.50 3.80 3.50 278,900 0 0 0
LIX
29.7
29.7
28.70 29.80 28.70 3,100 700 1,200 0.0
LKW
32.5
32.5
32.81 32.81 32.53 6,100 0 0 0
LLM
21.4
21.4
21.40 21.40 21.40 0 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 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 1,400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
54
54
53.20 54.80 53.20 1,171,200 775,000 229,800 29.7
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.86 6.86 6.86 3,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.3
34.3
33.60 34.30 33.60 8,800 0 0 0
LSS
8.3
8.3
8.27 8.37 8.25 84,700 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LUT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
M10
20.6
20.6
21.01 21.01 20.64 1,100 0 0 0
MA1
32
32
32 32 32 6,000 0 0 0
MAC
12.2
12.2
12.30 12.30 12.20 200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
19.9
19.9
19.86 20.02 19.82 10,183,000 2,647,000 2,804,000 -3.9
MBG
2.7
2.7
2.70 2.80 2.70 285,600 0 252,700 -0.7
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
18.16 18.91 18.16 2,067,000 49,000 63,200 -0.3
MBT
8.5
8.5
10 10.80 8.50 800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.50 39,900 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 9,700 0 0 0
MCH
129.1
129.1
126.43 129.09 126.43 115,400 11,000 1,200 1.3
MCM
27.7
27.7
27.89 27.89 27.41 32,700 0 0 0
MCO
4.6
4.6
4.70 4.70 4.30 25,200 0 0 0
MCP
27.4
27.4
27.40 27.40 27.10 14,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.9
8.9
8.86 8.86 8.58 4,800 0 0 0
MDF
4.4
4.4
4.20 4.40 4.20 1,600 0 0 0
MDG
35.4
35.4
35.50 35.50 35.40 200 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.8
6.8
6.81 6.81 6.81 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.9
34.9
36 36 34.90 6,400 0 0 0
MGC
11.1
11.1
11.09 11.09 11.09 100 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
9.0
9.0
9.26 9.27 9 16,000 1,100 0 0.0
MIC
10.9
10.9
10.30 10.90 10.30 6,300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.53 16.67 16.44 76,400 1,100 6,100 -0.1
MKP
26.0
26.0
26.00 26.00 26.00 400 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.4
19.4
19.50 19.50 19.20 2,100 0 0 0
MML
31
31
31 31.10 30.80 36,500 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
15.70 16 15.70 13,400 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.0
12.0
11.96 12.25 11.88 11,001,000 1,809,100 1,170,000 9.2
MSH
35
35
35.20 35.60 34.65 151,900 9,800 101,500 -3.2
MSN
77.2
77.2
76 77.30 75.70 4,612,600 2,099,600 206,100 145.3
MSR
38.8
38.8
38.78 39.47 38.49 674,000 0 0 0
MST
7.8
7.8
7.90 7.90 7.60 1,611,500 0 178,500 -1.4
MTA
12.6
12.6
12.77 12.77 12.57 1,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.8
7.8
7.76 7.76 7.76 0 0 0 0
MTH
34.1
34.1
34.10 34.10 34.10 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13
13
13 13 13 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
15.7
15.7
15.70 15.70 15.70 1,100 0 0 0
MVC
13.3
13.3
13.23 13.42 13.23 3,800 0 0 0
MVN
61.5
61.5
58.90 64 58.20 20,900 0 0 0
MWG
76.5
76.5
77.83 77.83 76.18 2,510,300 289,300 76,200 16.8
MZG
11.5
11.5
11.55 11.55 11.36 99,000 0 0 0
NAB
12.3
12.3
12.35 12.40 12.25 1,436,300 255,000 41,900 2.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.1
52.1
52.60 52.80 51.90 441,600 6,700 89,700 -4.3
NAG
7.8
7.8
7.75 7.84 7.66 20,600 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
33
33
33 33 33 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.3
14.3
14.34 14.34 14.34 200 0 0 0
NAW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NBB
17.7
17.7
17.25 17.65 17.25 11,800 900 1,200 0.0
NBC
8.0
8.0
7.96 8.05 7.77 26,600 0 0 0
NBE
9.4
9.4
9.40 9.40 9.40 700 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
14.6
14.6
14.58 14.58 14.58 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 100 0 0 0
NCG
10.5
10.5
10.40 11.60 10.10 34,600 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
83.3
83.3
83.25 83.52 83.06 3,400 0 1,500 -0.1
ND2
32.5
32.5
32.51 32.51 32.51 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.8
9.8
9.88 9.97 9.69 112,000 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 2,000 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
6.80 6.80 6.70 35,400 0 0 0
NET
58.6
58.6
59.41 59.41 58.60 1,400 0 300 0.0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.7
10.7
10.73 10.86 10.73 78,200 0 800 0.0
NHC
20.0
20.0
20.00 20.00 20.00 100 100 0 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.3
10.3
10.40 10.45 10.30 6,100 0 0 0
NHT
11.9
11.9
11.80 12.55 11.80 76,300 100 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
12.6
12.6
12.68 12.82 12.55 1,288,500 0 313,200 -4.4
NLG
25.7
25.7
25.12 26.20 25.12 1,928,200 353,800 267,800 2.2
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.6
46.6
46.75 46.84 45.38 22,300 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
5.0
5.0
5.12 5.12 4.97 13,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.4
11.4
10.56 11.43 10.56 2,200 0 0 0
NRC
6.2
6.2
6.20 6.30 6.10 528,700 32,500 5,300 0.2
NSC
73.3
73.3
73.32 73.32 73.32 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.90 4.70 90,300 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.20 11.20 11.11 1,000 0 0 0
NT2
22.9
22.9
22.85 23.20 22.70 412,000 0 0 0
NTC
138.3
138.3
138 138.30 138 5,100 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
54.0
54.0
49.78 53.96 49.78 300 0 0 0
NTL
16.5
16.5
16.35 16.70 16.35 508,700 0 0 0
NTP
49.2
49.2
49.25 49.82 49.25 44,600 10,600 900 0.6
NTT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 700 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.6
11.6
10.80 11.80 10.70 1,197,200 0 5,100 -0.1
NVL
14.3
14.3
14.45 14.78 14.27 8,992,200 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.79 7.79 7.60 400 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 0 0 0 0
OCB
9.7
9.7
9.65 9.74 9.65 957,600 0 0 0
OCH
8
8
8 8 7.30 1,021,300 5,000 6,100 0.0
ODE
46.1
46.1
45.70 46.10 45.70 19,300 0 0 0
OGC
3.2
3.2
3.25 3.29 3.04 1,228,300 0 0 0
OIL
14.4
14.4
15.12 15.22 14.24 4,242,100 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
20.5
20.5
19.81 20.55 19.81 4,400 0 0 0
ORS
13.1
13.1
13.40 13.40 12.95 2,402,500 0 0 0
PAC
20.3
20.3
20.27 20.45 20.23 123,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
28.0
28.0
27.67 28.29 27.46 2,508,300 0 0 0
PAP
26
26
26 26 26 800 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 1,900 0 0 0
PAT
65.2
65.2
65.57 65.76 64.51 8,400 0 0 0
PBC
6
6
6.10 6.10 6 8,400 0 0 0
PBP
11.2
11.2
11.15 11.34 11.15 1,700 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19.6
19.6
20.10 20.50 19.20 8,971,800 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
17.75 17.75 17.75 0 0 0 0
PCF
3.2
3.2
3.10 3.20 2.90 1,300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.9
20.9
21.03 21.12 20.93 89,800 0 0 0
PCM
17.6
17.6
15 17.60 15 300 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
18.0
18.0
17.95 18.14 17.95 1,900 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
105.5
105.5
105.05 105.53 105.05 1,000 0 0 0
PDR
15.9
15.9
15.85 16.05 15.60 5,347,400 0 0 0
PDV
9.2
9.2
9.16 9.16 9.01 8,800 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
43
43
43 43 43 200 0 0 0
PET
46.3
46.3
45.95 47.05 45.90 821,700 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 26,500 0 0 0
PGB
10.2
10.2
10.23 10.23 10.05 41,000 0 0 0
PGC
12.3
12.3
12.28 12.51 12.28 42,400 0 0 0
PGD
22.9
22.9
22.42 22.99 22.42 1,000 0 0 0
PGI
18.0
18.0
18.00 18.00 18.00 200 0 0 0
PGN
7.2
7.2
7.30 7.30 7.10 5,800 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PGV
20.7
20.7
21.12 21.12 20.37 14,100 0 0 0
PHC
4.4
4.4
4.38 4.45 4.28 4,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.1
54.1
49.36 54.08 49.36 400 0 0 0
PHP
36.0
36.0
35.77 36.36 35.67 46,400 0 0 0
PHR
36.0
36.0
36.03 36.96 35.49 390,400 0 0 0
PHS
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PIA
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PIC
14.1
14.1
14.12 14.12 14.12 0 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
7.2
7.2
7.21 7.21 7.21 0 0 0 0
PIV
7.3
7.3
7.50 7.60 7.20 147,600 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8 8.38 7.82 1,600 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
21.8
21.8
22.80 23 21.60 154,600 0 29,700 -0.6
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 4,800 0 0 0
PLP
4.2
4.2
4.29 4.29 4.10 13,400 0 0 0
PLX
38.3
38.3
39.58 39.87 38.23 5,757,500 0 0 0
PMB
10.3
10.3
10.26 10.26 10.26 0 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.7
6.7
6.70 6.70 6.70 1,700 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
35.5
35.5
35 35.50 35 700 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
64.3
64.3
66 66 64.30 710,200 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 100 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POS
14.8
14.8
15 15 14.80 7,000 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 200 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 3,100 0 0 0
POW
13.7
13.7
13.65 13.85 13.60 6,804,000 0 0 0
PPC
9.7
9.7
9.80 9.85 9.70 148,900 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.3
25.3
25.26 25.35 25.26 10,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PPS
9.6
9.6
8.84 9.58 8.75 3,800 0 0 0
PPT
15.3
15.3
15.40 15.50 15.20 205,100 0 0 0
PPY
5.5
5.5
5.46 5.46 5.46 500 0 500 0.0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 100 0 0 0
PRE
26.5
26.5
26.77 26.87 25.88 18,300 400 0 0.0
PRO
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PRT
9.1
9.1
9.10 9.10 9.10 2,500 0 0 0
PSB
5.3
5.3
5.10 5.30 5.10 29,600 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13
13
13 13 12.85 10,400 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
8.6
8.6
8.50 8.70 8.40 193,100 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PSW
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PTB
38.2
38.2
39.33 39.33 37.88 75,600 0 0 0
PTC
6.9
6.9
6.92 6.92 6.92 100 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
26.2
26.2
24.80 26.40 24.60 2,100 0 0 0
PTL
2.6
2.6
2.52 2.60 2.52 12,400 0 0 0
PTM
10.2
10.2
10.50 10.50 10.20 1,300 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
8.5
8.5
8.61 8.61 8.52 14,800 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PTV
5.7
5.7
5.70 5.80 5.30 24,700 0 0 0
PTX
22.3
22.3
22.30 22.30 22.30 1,500 0 0 0
PV2
2
2
2 2.10 2 69,100 0 0 0
PVB
26.3
26.3
26.60 27.30 26.20 125,000 0 11,300 -0.3
PVC
14.7
14.7
15.40 15.40 14.50 1,372,300 0 0 0
PVD
18.0
18.0
18.57 18.60 17.88 6,027,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6.10 6.10 6 23,900 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
68.7
68.7
69.14 70.37 68.70 64,000 46,800 12,500 2.7
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.5
19.5
19 19.50 19 2,100 0 0 0
PVO
6.4
6.4
6.30 6.40 6.30 7,400 0 0 0
PVP
16.4
16.4
16.84 16.84 16.13 1,448,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.7
31.7
33.25 33.25 31.58 6,415,000 519,300 1,580,700 -40.7
PVT
20
20
20.59 20.73 19.95 8,322,600 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 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
6.2
6.2
7 7 6.20 600 0 0 0
PWS
14.8
14.8
12.90 14.80 12.90 21,000 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 13.30 13 49,900 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 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
12.9
12.9
13.10 13.10 12.80 64,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 15,500 0 0 0
QNP
30.6
30.6
29.34 30.58 29.34 600 0 0 0
QNS
47.9
47.9
47.56 47.95 47.46 138,800 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
QNU
9.9
9.9
8 10 8 25,900 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 0 0 0 0
QPH
35
35
33.90 35 33.90 500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 100 0 0 0
QST
26.0
26.0
26.00 26.00 26.00 900 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
QTP
12.1
12.1
12.10 12.40 12 396,500 0 0 0
RAL
83.3
83.3
83.32 83.32 82.55 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
17.5
17.5
16.10 17.50 16.10 700 0 0 0
RCL
11.1
11.1
10.20 11.08 10.20 21,000 0 0 0
REE
52.4
52.4
52.70 53.30 52.30 386,000 0 0 0
RGG
38.8
38.8
38.80 38.80 38.80 0 0 0 0
RIC
8.8
8.8
8.70 8.80 8.70 1,400 0 0 0
RTB
27.0
27.0
27.10 27.10 26.91 4,300 0 0 0
RYG
9.2
9.2
9.20 9.20 8.83 58,300 0 0 0
S12
1.9
1.9
1.90 1.90 1.90 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
63
63
63 63 63 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
9.20 9.50 9.20 37,800 0 0 0
SAB
44.8
44.8
44.91 45.80 44.77 439,000 0 0 0
SAC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 2,800 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.11 6.25 6.08 71,600 0 0 0
SAS
30.5
30.5
30.27 30.54 30.27 4,800 0 0 0
SAV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 1,800 0 0 0
SBA
27.6
27.6
26.56 27.64 26.23 14,900 0 0 0
SBB
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
10.3
10.3
10.33 10.42 10.08 277,800 0 0 0
SBH
40
40
40.50 40.50 40 10,000 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
4.90 4.90 4.70 600,700 0 0 0
SBT
21.0
21.0
21.15 21.15 20.80 620,300 0 0 0
SBV
6.5
6.5
6.49 6.49 6.49 100 0 0 0
SC5
16.4
16.4
15.35 16.40 15.30 3,200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
67.2
67.2
67.40 67.50 67 31,200 0 0 0
SCI
12
12
12.10 12.10 11.60 21,200 0 0 0
SCJ
2.8
2.8
2.70 2.80 2.70 2,100 0 0 0
SCL
17.6
17.6
18.55 18.55 17.52 20,300 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SCR
5.5
5.5
5.33 5.52 5.33 1,631,200 0 0 0
SCS
48.7
48.7
49.23 49.42 48.10 217,700 0 0 0
SD2
5.5
5.5
5.50 5.50 5.50 500 0 0 0
SD3
8
8
8 8 8 500 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.5
6.5
6.53 6.53 6.53 6,500 0 6,500 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 10.80 6,200 0 0 0
SDA
1.7
1.7
1.70 1.80 1.70 79,700 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
8.80 8.80 8.80 100 0 0 0
SDV
30.6
30.6
29.90 30.64 29.90 7,100 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 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 400 0 0 0
SED
16.0
16.0
16.08 16.08 15.99 800 0 0 0
SEP
17.6
17.6
16.54 17.61 16.54 400 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.3
10.3
10.35 10.35 10.35 100 0 0 0
SFI
26.8
26.8
25.27 26.77 25.27 6,500 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12 12 12 1,900 0 0 0
SGC
108.4
108.4
108.40 108.40 108.40 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
24.60 24.60 23.66 200 0 0 0
SGI
9.0
9.0
8.97 8.97 8.97 200 0 0 0
SGN
52.1
52.1
51.90 52.80 51.90 7,300 0 0 0
SGP
23.3
23.3
23.30 23.70 23.20 22,300 0 0 0
SGR
12
12
11.92 12.04 11.71 57,200 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
14.9
14.9
14.80 14.95 14.60 600 0 0 0
SHA
4.0
4.0
4.01 4.01 3.99 1,800 0 0 0
SHB
13.7
13.7
13.45 13.75 13.45 47,404,600 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.3
6.3
6.20 6.30 6.20 800 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 510,100 0 0 0
SHN
3.5
3.5
3.50 3.60 3.50 12,000 0 0 0
SHP
32.1
32.1
31.88 32.07 31.88 2,500 0 0 0
SHS
17.0
17.0
17.09 17.29 17.00 5,507,000 19,400 457,200 -7.8
SID
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
51.9
51.9
52 52.50 51.80 176,800 0 0 0
SIV
39
39
38 39 38 1,500 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 100 0 0 0
SJD
14.1
14.1
14.05 14.10 14 35,000 0 0 0
SJE
13.8
13.8
13.60 13.90 13.60 26,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 1,100 0 0 0
SJM
6
6
6 6 6 0 0 0 0
SJS
53
53
53 53.70 52.50 19,400 0 0 0
SKG
8.8
8.8
8.97 8.97 8.70 20,000 0 0 0
SKH
23
23
23 23 23 100 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 9,000 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
151.5
151.5
149 151.50 149 3,700 0 0 0
SMA
9.3
9.3
8.13 9.34 8.12 2,100 0 0 0
SMB
38.0
38.0
38.44 38.44 37.95 14,500 0 0 0
SMC
11.7
11.7
11.25 11.70 11.25 164,100 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
8.7
8.7
8.50 9.10 8.50 300 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.1
28.1
28.12 29.16 27.37 9,100 0 0 0
SP2
23
23
23 23 23 5,500 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
8.8
8.8
8.83 8.83 8.83 100 0 0 0
SPV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 400 0 0 0
SRC
40.9
40.9
40.94 40.94 40.94 600 0 0 0
SRF
7.5
7.5
7.37 7.81 7.07 15,500 0 0 0
SSB
14.3
14.3
13.86 14.27 13.86 1,897,500 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.8
7.8
7.90 7.90 7.80 600 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 0 0 0 0
SSI
21.9
21.9
22.18 22.26 21.94 8,008,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.0
3.0
3 3.04 3 91,600 0 0 0
STB
70
70
71.20 72 70 4,541,800 0 0 0
STC
14.1
14.1
13.40 14.20 13.40 500 0 0 0
STD
6.4
6.4
6.20 6.40 6.10 1,100 0 0 0
STG
32
32
31.05 32 31.05 200 0 0 0
STH
21.6
21.6
21.50 21.60 21.40 148,300 0 0 0
STK
11.5
11.5
11.36 11.50 10.73 43,400 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
SVD
4.4
4.4
4.59 4.67 4.19 75,400 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
2.10 2.10 2 99,500 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 1,400 0 0 0
SWC
24.5
24.5
24.50 24.50 24.40 1,700 0 0 0
SZB
38.6
38.6
38.65 38.65 38.65 200 0 0 0
SZC
23.7
23.7
23.52 23.95 23.52 331,100 0 0 0
SZE
7.7
7.7
7.51 7.70 7.32 18,100 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 0 0 0 0
SZL
29.2
29.2
28.84 29.57 28.84 3,900 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
9.9
9.9
9.82 10.00 9.82 6,200 0 0 0
TAB
30.3
30.3
27 30.30 27 37,000 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.8
39.8
39.64 39.99 39.19 202,300 0 0 0
TAR
3
3
3 3 3 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.1
31.1
31.06 32.32 31.06 9,500 0 0 0
TBD
124.7
124.7
124.74 124.74 124.74 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.6
32.6
32.05 32.80 32.05 6,800,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.2
14.2
14.23 14.68 14.18 3,141,400 0 0 0
TCI
11.5
11.5
11.30 11.50 11.30 99,200 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
31.5
31.5
31.50 31.50 31 4,500 0 0 0
TCM
21.4
21.4
21.60 21.60 21 1,054,100 0 0 0
TCO
14.8
14.8
15.20 15.20 14.55 124,200 0 0 0
TCR
2.3
2.3
2.33 2.33 2.33 1,900 0 0 0
TCT
18.4
18.4
18.40 18.40 18.40 600 0 0 0
TCW
29.4
29.4
29.89 29.89 29.43 200 0 0 0
TCX
43.4
43.4
43.05 43.70 42.50 1,621,900 0 0 0
TD6
7.1
7.1
7.10 7.10 7 4,500 0 0 0
TDB
40.5
40.5
40.51 40.51 40.51 200 0 0 0
TDC
10.0
10.0
9.83 10.01 9.83 79,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.54 2.54 2.50 7,800 0 0 0
TDH
3.8
3.8
3.85 3.85 3.80 30,500 0 0 0
TDM
55.6
55.6
55.49 55.69 55.40 10,400 0 0 0
TDP
26
26
26.73 26.73 25.95 90,900 0 0 0
TDS
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 20,100 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 300 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 0 0 0 0
TEG
6.4
6.4
6.37 6.45 6.37 26,000 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
47.0
47.0
46.97 46.97 46.97 4,800 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
5.8
5.8
5.20 6.30 5.20 9,800 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 400 0 0 0
THD
83.6
83.6
76 83.60 72 27,700 200 1,000 -0.1
THG
37.0
37.0
37.08 37.08 36.82 7,300 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.0
8.0
7.93 8.11 7.93 32,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 200 0 0 0
TID
19.0
19.0
18.61 18.99 18.61 2,800 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
6.9
6.9
7.10 7.10 6.80 629,100 3,800 12,800 -0.1
TIN
126.8
126.8
127 127 124 1,100 0 0 0
TIP
17.1
17.1
17.13 17.23 16.95 11,300 0 0 0
TIS
4.9
4.9
4.80 4.90 4.70 7,200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.7
10.7
10.40 10.70 10.40 900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.77 11.39 1,700 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.47 8.48 8.42 184,100 0 0 0
TLG
48.1
48.1
48.88 48.88 47.85 70,100 0 0 0
TLH
4.6
4.6
4.65 4.65 4.62 106,000 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
52.8
52.8
53.00 53.00 52.81 900 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 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 16,900 0 0 0
TMS
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TMT
11.7
11.7
11.95 12.20 11.70 9,500 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.2
12.2
12.15 12.15 12.15 100 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
26.9
26.9
26.86 26.86 26.86 0 0 0 0
TNG
18.1
18.1
17.94 18.32 17.94 453,000 3,800 86,900 -1.6
TNH
9.7
9.7
9.78 9.78 9.70 43,900 0 0 0
TNI
5.0
5.0
4.99 5 4.90 17,200 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
11
11
12.45 12.45 11 503,400 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 14,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
183.5
183.5
183.48 183.48 183.48 400 0 0 0
TOT
14.3
14.3
13.76 14.27 13.76 600 300 0 0.0
TOW
33.6
33.6
33.60 33.60 33.60 700 0 0 0
TPB
13.1
13.1
13.09 13.18 13.01 4,907,800 0 0 0
TPC
10.1
10.1
10.10 10.10 10.05 400 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.4
39.4
38.80 39.44 38.51 11,900 0 0 0
TRC
18.1
18.1
18.14 18.17 18.02 15,400 0 0 0
TRS
23.8
23.8
23.78 23.78 23.78 0 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 12.80 12.60 2,300 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TSA
15.2
15.2
15.30 15.40 15.21 120,200 0 0 0
TSB
20
20
19.80 20 19.50 7,900 200 3,000 -0.1
TSC
2.2
2.2
2.25 2.28 2.24 57,700 0 0 0
TSD
3.6
3.6
3.60 3.60 3 11,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
37.5
37.5
37.49 37.49 37.49 100 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.1
7.1
7.29 7.48 7.10 10,200 0 0 0
TTA
10.3
10.3
10.30 10.35 10.25 158,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 4,600 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
2.29 2.33 2.26 560,100 0 0 0
TTG
13
13
13.10 14.80 12.50 51,800 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 24,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
13.8
13.8
13.90 13.90 13.81 14,800 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
34
34
34 34 34 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
22.2
22.2
21.97 23.09 21.60 83,000 0 0 0
TV2
30.4
30.4
30.75 31.40 30.35 188,600 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
12.8
12.8
12.90 12.90 12.70 13,500 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
7.3
7.3
7.35 7.35 7.20 5,300 0 0 0
TVC
8.6
8.6
8.60 8.60 8.50 455,900 300 0 0.0
TVD
9.6
9.6
9.49 9.67 9.49 47,100 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
11.1
11.1
10.25 11.41 10.15 4,150,200 0 0 0
TVS
12.3
12.3
12.43 12.43 12.15 36,200 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
16.7
16.7
16.71 16.71 16.66 5,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.10 3.20 3.10 500 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.41 2,600 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
64.1
64.1
64.10 64.10 64.10 0 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UPC
29.7
29.7
34.80 34.80 29.70 200 0 0 0
UPH
5.7
5.7
5.60 5.70 5.60 200 0 0 0
UPS
28
28
28 28 28 0 0 0 0
USC
11.4
11.4
11.36 11.36 11.36 0 0 0 0
USD
17.0
17.0
16.96 16.96 16.96 12,100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.1
10.1
10.09 10.09 10.09 200 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
10.10 10.15 10.10 119,900 0 0 0
VAF
21.2
21.2
21.19 21.19 21.19 0 0 0 0
VAV
32.4
32.4
32.45 32.45 32.45 0 0 0 0
VBB
11.8
11.8
11.91 12.18 11.55 133,400 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 100 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
6.4
6.4
6.80 6.80 6.40 5,300 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.40 4.40 4.30 85,500 0 0 0
VC3
24.2
24.2
24 24.28 24 1,911,400 31,500 34,300 -0.1
VC6
20.3
20.3
18.92 20.25 18.26 700 0 0 0
VC7
8.6
8.6
8.60 8.70 8.50 63,400 0 0 0
VC9
4.4
4.4
4.30 4.60 4.30 24,900 0 0 0
VCA
6.6
6.6
6.20 6.70 6.20 6,000 0 0 0
VCB
63.2
63.2
62.68 63.47 61.59 5,410,300 0 0 0
VCC
8.6
8.6
8.91 8.91 8.37 3,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
303.90 303.90 290 200 0 0 0
VCG
18.6
18.6
18.75 18.79 18.48 2,241,500 0 0 0
VCI
24.8
24.8
25.10 25.30 24.70 4,388,500 0 0 0
VCK
33.4
33.4
33.40 33.50 33.25 1,458,700 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.3
23.3
23.30 23.50 23.30 20,200 0 0 0
VCR
39.9
39.9
39.90 39.90 39.90 200 0 0 0
VCS
36.5
36.5
36.41 36.59 36.41 9,300 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
20.1
20.1
20.10 20.10 20.10 200 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.6
22.6
22.55 22.55 22.55 0 0 0 0
VDP
41.2
41.2
41.20 41.20 41.20 100 0 0 0
VDS
13.5
13.5
13.60 13.60 13.35 223,500 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 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 3.10 600 0 0 0
VEA
34.6
34.6
34.70 34.90 34.40 198,200 0 0 0
VEC
23.8
23.8
23.70 23.80 23.70 400 0 0 0
VEF
93.7
93.7
93.90 93.90 93.40 1,500 0 0 0
VES
27.8
27.8
27.80 27.80 27.80 100 0 0 0
VET
14.4
14.4
14.40 14.40 14.40 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.9
47.9
48 48.10 47.90 7,900 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
13.3
13.3
13.10 13.40 13.10 1,877,200 9,500 95,500 -1.1
VGC
40.6
40.6
40.50 41.16 40.31 283,900 0 0 0
VGG
40.1
40.1
40.05 40.05 40.05 7,800 0 0 0
VGI
90.6
90.6
90.52 92.92 89.36 399,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26
26
25.90 26 25.90 11,400 0 0 0
VGR
69.5
69.5
68.58 69.46 68.58 1,400 0 0 0
VGS
23.1
23.1
23.08 23.27 22.60 177,300 0 10,900 -0.3
VGT
11.5
11.5
11.41 11.60 11.31 515,000 0 0 0
VGV
47.2
47.2
47.24 47.24 47.24 500 0 0 0
VHC
60
60
59.10 60.20 59.10 321,800 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.4
3.4
3.30 3.40 3.30 36,000 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 1.60 1.50 27,100 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHM
76.4
76.4
74.63 76.99 73.71 3,693,400 0 0 0
VIB
14.5
14.5
14.47 14.57 14.34 2,308,800 0 0 0
VIC
218.8
218.8
216.60 221.20 216.50 2,333,800 0 0 0
VID
4.8
4.8
4.61 4.85 4.60 800 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.5
14.5
15.03 15.03 14.36 1,100 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 43,500 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 600 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.36 10.45 10.31 112,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.8
24.8
24.77 24.77 24.77 200 0 0 0
VIW
26.6
26.6
28 28.60 26.20 387,900 0 0 0
VIX
17.7
17.7
17.76 17.95 17.52 20,461,700 0 0 0
VJC
133.7
133.7
130.85 133.85 130.54 1,116,300 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
6.2
6.2
6.21 6.21 6.21 100 0 0 0
VLB
44.2
44.2
43.86 44.73 43.86 17,000 0 0 0
VLC
13.2
13.2
13 13.30 13 17,100 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.2
15.2
15.40 15.70 15.10 10,100 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 4.20 4 2,300 0 0 0
VMD
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
15.36 15.36 14.88 1,400 0 0 0
VNB
14.5
14.5
14.30 14.70 14.30 14,000 0 0 0
VNC
35
35
35 35 35 200 0 0 0
VND
17.1
17.1
17.30 17.49 17.01 19,439,700 0 0 0
VNE
2.6
2.6
2.23 2.55 2.23 5,063,600 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VNG
6.6
6.6
6.50 6.63 6.50 600 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNL
18.5
18.5
18.80 18.80 18.50 3,400 0 0 0
VNM
57.2
57.2
57.61 57.90 57.22 1,587,500 0 0 0
VNP
17.7
17.7
18.19 18.19 17.71 76,100 0 0 0
VNR
18.6
18.6
18.47 18.65 18.47 7,800 0 800 0.0
VNS
7.6
7.6
7.70 7.70 7.64 14,300 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
321.1
321.1
321.10 321.10 321.10 100 0 0 0
VOS
11.6
11.6
11.56 11.65 11.47 393,100 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.3
26.3
26.12 26.61 26.12 8,099,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.3
22.3
22.13 22.31 22.13 1,900 0 0 0
VPG
3.3
3.3
3.43 3.43 3.26 127,700 0 0 0
VPH
3.9
3.9
3.80 3.94 3.80 60,600 0 0 0
VPI
55.5
55.5
53.82 56.55 53.82 2,379,600 0 0 0
VPL
95.7
95.7
91.60 96.60 91.60 900,200 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 1,600 0 0 0
VPS
8.2
8.2
8.25 8.25 8.16 700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.5
27.5
27.80 27.80 27.50 279,700 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 600 0 0 0
VRC
13
13
13.60 13.60 13 31,300 0 0 0
VRE
31.7
31.7
30.90 31.97 30.86 4,609,600 0 0 0
VRG
15.1
15.1
15.11 15.11 15.01 11,300 0 0 0
VSA
18
18
18 18 18 100 0 0 0
VSC
20.4
20.4
20.70 20.80 20.40 2,136,200 0 0 0
VSE
7.6
7.6
7.49 7.78 7.49 1,100 0 0 0
VSF
26.1
26.1
26.10 26.30 26.10 12,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.88 40.88 40.83 1,000 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 100 0 0 0
VSM
14.3
14.3
13.60 14.30 13.60 8,400 0 0 0
VSN
12.8
12.8
12.99 12.99 12.80 2,600 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
12.1
12.1
12.26 12.26 12.08 2,600 0 0 0
VTC
12.2
12.2
12.00 13.13 12.00 4,500 0 0 0
VTD
5
5
5.10 5.10 4.90 93,600 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
7.80 8.40 7.80 3,000 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
38.29 40.23 37.39 23,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.78 10.87 10.78 111,900 0 0 0
VTP
56.9
56.9
57.26 58.20 56.32 291,500 0 0 0
VTQ
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTR
10
10
10 10.10 9.90 6,700 0 0 0
VTV
14.9
14.9
14.60 14.90 14.50 35,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.50 20.70 20.40 1,077,200 14,000 3,500 0.2
VUA
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
65.1
65.1
65.89 66.92 64.68 51,300 0 0 0
VW3
9.7
9.7
9.50 10 9.50 18,500 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
355
355
355 355 355 0 0 0 0
WSB
56
56
56 56 56 100 0 0 0
WSS
6.4
6.4
6.40 6.50 6.30 10,700 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 1,700 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
11.9
11.9
11.93 11.93 11.93 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10.5
10.5
9.50 10.50 9.50 80,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.2
14.2
13.60 14.20 13.50 4,800 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
9.3
9.3
9.30 9.40 9.25 403,600 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
271.8
271.8
267.69 272.38 265.67 38,200,552 931,608 4,228,467 -74.7
126.3
126.3
125.90 126.34 125.67 22,580,800 72,554 297,906 -10.5
2,021.7
2,021.7
2,013.96 2,030.25 2,013.96 237,470,200 30,910,664 39,246,563 -22.3
1,886.0
1,886.0
1,876.37 1,891.26 1,876.37 538,325,400 42,502,161 177,710,238 -1,915.4

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