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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/05/2026

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 26/05/2026

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 50,000 0 0 0
AAA
6.8
6.8
6.76 6.78 6.71 535,500 102,600 14,100 0.6
AAH
2.9
2.9
2.90 3 2.90 56,800 0 0 0
AAM
6.3
6.3
6.33 6.33 6.33 0 0 0 0
AAN
20.6
20.6
20.55 20.55 20.55 21,600 0 0 0
AAS
8.5
8.5
8.30 8.60 8.20 1,489,000 0 0 0
AAT
2.9
2.9
2.85 2.87 2.84 3,000 0 300 0.0
AAV
7.4
7.4
6.80 8.90 6.60 517,900 0 0 0
ABB
13.5
13.5
13.48 13.48 13.30 795,400 0 0 0
ABC
10.5
10.5
10.50 10.80 10.50 55,700 0 0 0
ABI
19.4
19.4
19.30 19.40 19.20 13,700 0 6,700 -0.1
ABR
12.0
12.0
12.01 12.01 12.01 300 0 0 0
ABS
3.0
3.0
3 3.10 2.92 250,300 0 0 0
ABT
56.1
56.1
55.90 56.50 55.90 7,000 100 0 0.0
ABW
10.5
10.5
10.40 10.50 10.40 12,500 0 0 0
ACB
21.4
21.4
20.33 21.45 20.29 58,824,300 7,772,500 5,754,200 49.2
ACC
12.6
12.6
12.45 12.60 12.10 1,600 0 0 0
ACE
36.5
36.5
36.51 36.51 36.51 100 0 0 0
ACG
34.4
34.4
34.40 34.40 34.40 100 0 0 0
ACL
13
13
13 13 13 100 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
43.9
43.9
44.30 44.50 43.80 379,500 700 101,300 -4.4
ADC
19
19
19 19 19 0 0 0 0
ADG
8.6
8.6
8.21 8.57 8.21 200 0 0 0
ADP
22.8
22.8
22.60 22.80 22.50 1,100 0 0 0
ADS
8.0
8.0
8.00 8.08 7.95 33,900 0 2,200 0.0
AFX
10.4
10.4
10.35 10.40 10.20 83,100 0 0 0
AG1
10.3
10.3
10.40 10.40 10.10 30,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.77 11 10.73 152,700 1,200 11,500 -0.1
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
33.0
33.0
32.95 35.71 32.95 4,000 0 0 0
AGR
13.9
13.9
13.58 13.96 13.58 333,700 16,500 16,700 0.0
AGX
195.4
195.4
229.63 230.11 195.35 20,700 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AIG
40.9
40.9
40.91 40.99 40.82 9,100 0 0 0
ALC
23.8
23.8
23 23.90 23 46,700 0 0 0
ALT
14.8
14.8
14.80 14.80 14.80 100 0 0 0
ALV
7.2
7.2
7.10 7.20 7 14,600 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
8.8
8.8
8.92 9.21 8.54 51,400 0 0 0
AMV
1.5
1.5
1.50 1.60 1.50 450,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
26.7
26.7
26.75 26.75 25.80 31,800 0 0 0
ANV
22.2
22.2
22.10 22.40 22.05 279,300 0 69,500 -1.5
APC
6
6
6 6 6 300 0 0 0
APF
44.5
44.5
45.27 45.36 43.91 25,400 0 0 0
APG
4.7
4.7
4.65 4.67 4.61 140,600 0 3,000 0.0
APH
5.5
5.5
5.52 5.58 5.51 79,100 1,000 0 0.0
API
6.1
6.1
6 6.10 6 88,100 1,200 0 0.0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 2,100 0 0 0
APS
7
7
7 7.10 6.90 220,500 0 14,800 -0.1
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
16.70 16.70 16.70 0 0 0 0
ASM
5.9
5.9
5.85 5.89 5.72 249,700 5,000 700 0.0
ASP
7.7
7.7
7.39 7.66 7.28 175,800 2,400 0 0.0
AST
59.2
59.2
58.76 59.17 58.76 3,900 1,800 0 0.1
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 0 0 0 0
AVG
9.7
9.7
9.70 9.80 9.70 9,800 0 0 0
BAB
10.4
10.4
10.33 10.42 10.33 2,300 600 0 0.0
BAF
31.5
31.5
31.55 31.55 31.32 1,011,400 0 55,500 -1.9
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 100 0 0 0
BBH
10.1
10.1
10.11 10.11 10.11 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 10.55 100 0 0 0
BCA
21.4
21.4
21 21.50 21 17,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.2
7.2
7 7.20 7 49,800 0 0 0
BCE
9
9
8.92 9 8.60 32,600 0 500 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
54.6
54.6
53.40 54.80 53.30 511,700 256,300 151,600 5.7
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 0 0 0 0
BDT
9.1
9.1
9 9.20 9 800 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 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
53.2
53.2
54.83 54.83 53.24 95,500 800 2,400 -0.1
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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.9
27.9
27.13 27.89 27.13 1,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.3
22.3
22.15 22.29 22.15 42,100 23,200 13,900 0.2
BID
40.3
40.3
39.74 40.53 39.55 4,349,700 606,800 210,200 17.3
BIG
5.6
5.6
5.63 5.72 5.63 206,200 0 0 0
BIO
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BKC
16.4
16.4
16.48 16.48 16.32 2,100 0 0 0
BKG
2.3
2.3
2.34 2.35 2.34 20,000 0 900 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.6
8.6
8.60 8.60 8.60 200 0 0 0
BLN
6.3
6.3
6.34 6.34 6.34 0 0 0 0
BLT
21.3
21.3
21.25 21.25 21.25 200 0 0 0
BMC
13.0
13.0
12.60 12.95 12.60 4,200 0 0 0
BMD
8.9
8.9
8.88 8.88 8.88 0 0 0 0
BMF
7
7
7 7 7 300 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.1
14.1
14.09 14.09 13.99 168,400 3,500 36,700 -0.5
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
139.9
139.9
139.40 139.90 138.40 45,700 19,400 6,500 1.8
BMS
13.6
13.6
13.46 13.65 13.46 103,400 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 6.20 0 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 0 0 0 0
BQP
16
16
16 16 16 100 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 900 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
23.3
23.3
23.51 23.51 23.32 3,500 0 0 0
BSA
20
20
20 20 20 1,300 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
9.3
9.3
9.30 9.30 9.30 1,700 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
32.3
32.3
31.86 32.36 31.86 278,600 39,300 3,500 1.3
BSL
12.1
12.1
12.14 12.14 12.14 100 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 0 0 0 0
BSR
28.2
28.2
28.38 28.92 27.98 7,751,100 345,400 2,388,400 -58.4
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
20.0
20.0
20.18 20.18 20.00 4,900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
7.8
7.8
7.85 7.85 7.77 7,700 0 400 0.0
BTS
5.2
5.2
5.10 5.20 5.10 16,200 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
15.1
15.1
15.05 15.05 15.05 0 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 0 0 0 0
BVB
12.4
12.4
12.30 12.40 12.20 943,600 5,000 0 0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.2
69.2
70.40 70.50 69.20 477,900 17,300 87,100 -4.9
BVL
14
14
14 14 14 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.6
26.6
26.10 26.80 26.10 243,600 0 500 0.0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.4
43.4
43.25 43.59 43.10 148,900 26,000 90,000 -2.8
BWS
33.0
33.0
33.00 33.00 33.00 5,100 0 0 0
BXH
15.7
15.7
15.73 15.73 15.73 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
12.4
12.4
13.03 13.03 12.19 10,100 600 400 0.0
C47
9.4
9.4
9.20 9.70 9.20 5,400 0 0 0
C4G
7
7
6.90 7 6.80 183,200 0 0 0
C69
17.8
17.8
17.80 18.20 17.40 979,700 97,700 66,200 0.5
C92
4
4
3.60 4.10 3.60 700 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 0 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.8
43.8
44 44.10 43.20 23,200 0 0 0
CAR
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CAT
14.2
14.2
14.11 14.21 14.11 6,200 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24.2
24.2
24.20 24.20 24.20 1,000 0 0 0
CC1
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCC
7.9
7.9
7.85 7.85 7.85 0 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.2
4.2
4.18 4.21 4.17 19,500 0 2,000 0.0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 0 0 0 0
CCR
13.3
13.3
13.33 13.33 13.33 100 0 0 0
CCS
8
8
8 8 7.60 15,500 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 200 0 0 0
CDC
20.5
20.5
20.90 20.90 19.90 103,300 12,800 12,400 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.6
28.6
28.69 28.69 28.49 5,000 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 1,900 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 200 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
16
16
15.81 16.38 15.62 10,797,600 0 19,300 -0.3
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
3
3 3 3 700 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
25.97 25.97 25.92 4,900 0 0 0
CHS
11
11
10.80 11 10.80 200 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 0 0 0 0
CID
8
8
8 8 8 0 0 0 0
CIG
6.1
6.1
6 6.09 5.90 9,300 0 0 0
CII
18.1
18.1
17.90 18.55 17.90 12,901,700 284,500 49,700 4.3
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
55.3
55.3
54.47 55.54 54.47 7,800 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 2,100 0 0 0
CKG
7.4
7.4
7.50 7.50 7.30 99,100 100 1,300 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.4
51.4
51.45 51.45 51.45 3,900 0 400 0.0
CLH
20.1
20.1
20.10 20.10 20.10 5,300 0 0 0
CLI
26.1
26.1
26.20 26.50 26 30,300 0 0 0
CLL
27.5
27.5
27.36 27.82 27.36 3,300 0 800 0.0
CLM
55.5
55.5
55.51 55.51 55.51 1,000 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.0
14.0
13.93 14.02 13.83 16,100 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CMD
18.0
18.0
18.03 18.03 17.93 12,800 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.9
27.9
27.60 27.95 27.55 165,900 15,900 29,600 -0.4
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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
CMN
24.7
24.7
26.17 26.17 24.67 6,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.30 6.30 6.20 9,000 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8
8
8 8 8 100 0 0 0
CMW
12.9
12.9
13 13 12.40 1,500 0 0 0
CMX
5.8
5.8
5.78 5.78 5.70 30,900 800 500 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
22.5
22.5
22.55 22.60 22.50 5,800 1,000 0 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
5.8
5.8
5.80 5.80 5.80 200 0 0 0
COM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.7
16.7
16.79 16.79 16.52 1,700 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
30.04 30.13 30.04 23,700 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
7.7
7.7
8.09 8.09 7.65 1,225,000 5,300 401,600 -3.1
CRE
8.0
8.0
7.95 8 7.94 325,800 800 6,400 0.0
CRV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
CSC
12.6
12.6
12.73 12.73 12.36 10,800 0 0 0
CSI
16.8
16.8
16.80 16.80 16.80 500 0 0 0
CSM
11.9
11.9
11.60 11.90 11.60 226,800 2,600 3,900 0.0
CST
12.8
12.8
13 13.10 12.70 20,300 0 0 0
CSV
25.6
25.6
25.90 25.90 25.50 239,800 900 7,800 -0.2
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
74.1
74.1
74.20 74.30 73.60 455,700 10,300 8,000 0.2
CTF
18.2
18.2
18.25 18.25 18.15 263,900 0 700 0.0
CTG
34.7
34.7
34.37 34.77 34.37 6,372,000 680,400 993,800 -10.9
CTI
18.6
18.6
18.45 18.59 18.41 452,500 500 0 0.0
CTP
8.1
8.1
7.40 8.10 7.40 128,100 0 0 0
CTR
79.4
79.4
80.26 80.26 78.77 415,800 13,700 32,000 -1.7
CTS
22.3
22.3
21.88 22.34 21.84 1,186,900 52,800 30,400 0.6
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 1,200 0 0 0
CTX
5.2
5.2
5.40 5.40 5.20 19,500 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
27 27 26.05 1,800 0 200 0.0
CX8
10
10
10 10 10 0 0 0 0
D11
10.8
10.8
10.72 10.81 10.72 1,000 0 0 0
D2D
27.4
27.4
27.38 27.59 27.38 27,800 3,200 2,500 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.7
2.7
2.66 2.79 2.66 89,700 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 0 0 0 0
DBC
19.4
19.4
19.46 19.46 19.29 929,500 9,600 6,500 0.1
DBD
48.4
48.4
48.29 48.48 48.10 9,100 0 0 0
DBM
21.2
21.2
21.24 21.24 21.24 0 0 0 0
DBT
12.6
12.6
12.50 12.60 12.50 1,700 0 0 0
DC1
6
6
6 6 6 0 0 0 0
DC2
5.8
5.8
5.47 5.75 5.47 11,300 0 8,700 -0.1
DC4
7.6
7.6
7.67 7.70 7.61 73,400 0 1,800 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
38.50 38.80 37.90 1,225,500 0 0 0
DCM
38.5
38.5
38.29 38.72 38.20 1,145,800 42,500 281,900 -9.7
DCR
3.6
3.6
3.60 3.60 3.60 2,200 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
139
139
134 139 134 200 0 0 0
DDB
9.2
9.2
9.20 9.30 8.80 110,300 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
24.5
24.5
24.66 24.66 24.29 320,000 0 0 0
DFC
27.9
27.9
27.94 27.94 27.94 3,200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
42.8
42.8
43.31 43.40 42.78 967,400 8,800 46,300 -1.8
DGT
3.9
3.9
4 4 3.90 44,500 0 0 0
DGW
40.5
40.5
40.15 40.54 39.66 776,000 243,400 116,100 5.2
DHA
46.1
46.1
46.02 47.72 45.74 52,800 700 2,300 -0.1
DHB
11.4
11.4
11.20 11.40 11.20 11,600 0 0 0
DHC
31.2
31.2
30.62 31.22 30.62 219,600 108,000 11,600 3.5
DHD
28.6
28.6
28.80 28.80 28.60 7,300 0 0 0
DHG
89.5
89.5
89.08 89.93 89.08 5,900 300 100 0.0
DHM
6.3
6.3
6.33 6.33 6.33 100 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 0 0 0 0
DHT
59.8
59.8
60.91 60.91 59.82 2,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
13.0
13.0
12.92 13.35 12.88 7,859,600 42,600 42,500 0.0
DIH
7.4
7.4
7.57 7.57 7.39 5,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 0 0 0 0
DL1
5.3
5.3
5.40 5.50 5.30 720,400 19,900 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.63 2.73 2.62 1,278,000 100 1,600 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
6.6
6.6
6.29 6.64 6.29 1,100 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 49.98 100 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 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
6.6
6.6
6.55 6.55 6.55 100 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 2,000 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 0 0 0 0
DP1
29.4
29.4
28.39 29.41 28.39 300 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.1
58.1
58.80 59 58 3,200 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DPG
40.3
40.3
40.09 40.58 39.65 321,000 500 11,400 -0.4
DPH
51
51
51 51 51 0 0 0 0
DPM
24.5
24.5
24.34 24.62 24.34 1,744,700 110,400 410,000 -7.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.7
41.7
41.75 41.85 41.25 373,500 6,300 19,600 -0.6
DQC
10.4
10.4
10.55 10.55 10.02 22,700 900 800 0.0
DRC
12.0
12.0
11.96 12.06 11.91 141,600 0 0 0
DRG
8.3
8.3
8.43 8.43 8.33 1,100 0 0 0
DRH
2.1
2.1
2.25 2.25 2.10 510,900 19,900 6,400 0.0
DRI
13.0
13.0
12.87 13.06 12.78 293,500 0 0 0
DRL
43.1
43.1
43.90 43.90 43.03 2,000 0 0 0
DS3
4.5
4.5
4.70 4.70 4.50 300 0 0 0
DSC
12.8
12.8
12.80 12.95 12.80 11,700 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.15 22.55 22.10 421,800 25,900 227,100 -4.5
DSG
7
7
7 7 7 0 0 0 0
DSH
15.5
15.5
16.20 16.20 15.50 192,100 0 0 0
DSN
37.8
37.8
37.40 39 37.20 4,500 100 0 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
5.3
5.3
5.30 5.30 5.30 182,000 0 0 0
DTA
3.5
3.5
3.42 3.50 3.42 14,500 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.8
12.8
12.75 12.92 12.66 134,300 4,000 0 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
1.80 1.80 1.80 700 0 0 0
DTK
11.3
11.3
11.29 11.29 11.29 0 0 0 0
DTL
11
11
11 11 11 0 0 0 0
DTP
81.4
81.4
85.80 85.80 81.38 300 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
7.2
7.2
7.20 7.30 7 38,400 0 0 0
DVN
20.0
20.0
20.41 20.60 19.84 43,500 0 0 0
DVP
68.1
68.1
68.23 68.68 67.96 10,200 700 0 0.1
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DXG
13.3
13.3
13.03 13.55 12.89 20,661,900 3,379,200 511,700 43.4
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.5
13.5
13.50 13.60 13.40 172,000 3,000 17,400 -0.2
DXS
8.2
8.2
8.12 8.59 8.06 2,739,400 6,900 31,300 -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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
26.8
26.8
26.50 26.80 26.50 900 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
21.6
21.6
21.40 21.70 21.35 5,044,200 0 15,400 -0.3
EIC
20
20
20 20 20 1,400 0 0 0
EID
20.6
20.6
20.30 20.60 20.30 4,600 0 0 0
EIN
2.4
2.4
2.50 2.50 2.20 2,600 0 0 0
ELC
16.0
16.0
15.93 15.98 15.78 227,700 3,200 7,500 -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
17.5
17.5
17.99 17.99 17.52 1,100 0 0 0
EVE
9.0
9.0
9.07 9.07 9.02 16,900 2,400 12,900 -0.1
EVF
13.9
13.9
13.70 13.90 13.60 2,575,000 21,500 152,500 -1.8
EVG
5.7
5.7
5.71 5.81 5.70 331,200 2,100 9,300 0.0
EVS
4.5
4.5
4.60 4.60 4.50 147,700 0 0 0
F88
156.8
156.8
158 160 155.40 53,700 2,200 5,700 -0.6
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 3.11 3.07 10,700 0 0 0
FCN
12.9
12.9
12.70 12.85 12.60 453,400 14,700 18,300 0.0
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
23.8
23.8
22.30 23.80 22.30 500 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
20.9
20.9
21.24 21.24 19.98 7,800 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
5.3
5.3
5.04 5.38 5.04 651,900 10,800 11,400 0.0
FIT
3.9
3.9
3.94 3.97 3.90 274,000 0 0 0
FMC
35.3
35.3
35.45 35.45 34.95 30,700 1,500 1,200 0.0
FOC
59.2
59.2
58.86 59.21 58.51 7,200 0 100 0.0
FOX
81.8
81.8
82.50 83 81.10 238,200 0 0 0
FPT
66.8
66.8
66.00 66.90 66.00 5,104,800 1,250,500 648,000 44.6
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
124
124
124.10 124.10 123.33 212,000 93,700 142,400 -6.3
FSO
12
12
12 12 12 100 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
24.1
24.1
23.70 24.35 23.70 755,900 59,000 94,400 -0.8
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.6
10.6
10.60 10.90 10.60 137,500 0 0 0
GAS
80.2
80.2
81.14 81.92 79.98 976,400 148,300 120,600 2.3
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.1
19.1
18.90 19.10 18.70 9,000 0 0 0
GDA
12.7
12.7
12.55 12.73 12.55 18,900 0 6,500 -0.1
GDH
13.3
13.3
13.10 13.30 13 30,100 0 0 0
GDT
16.2
16.2
16.23 16.23 16.05 19,500 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
106.4
106.4
110.73 111.72 106.39 1,018,600 9,100 39,800 -3.4
GEG
13.3
13.3
13.38 13.43 13.24 336,900 0 5,300 -0.1
GEL
32
32
32.45 32.45 31.80 1,596,300 0 26,300 -0.9
GER
4
4
4 4 4 0 0 0 0
GEX
34.1
34.1
34.30 34.80 33.75 7,700,600 606,900 227,500 13.1
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
27.1
27.1
27.20 27.30 27.10 13,100 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.3
12.3
12.20 12.50 12.20 157,200 100 8,400 -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
22.7
22.7
22.87 22.87 22.71 52,700 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 0 0 0 0
GMD
50.3
50.3
50.07 50.67 49.33 834,900 17,600 399,700 -28.6
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 0 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
1.9
1.9
1.90 2 1.90 37,200 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 2,100 0 0 0
GSP
10.1
10.1
10.14 10.23 10.14 7,500 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 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
35.2
35.2
34.65 35.30 34.35 1,557,200 49,900 62,100 -0.4
GVT
77.2
77.2
77.19 77.19 77.19 0 0 0 0
H11
17.5
17.5
17.20 19.70 17.20 5,300 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 600 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 100 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.4
15.4
15.45 15.50 15.35 1,783,600 0 23,000 -0.4
HAH
52.0
52.0
52.45 52.45 51.68 622,700 4,700 21,500 -0.9
HAM
43.6
43.6
43.20 43.60 43.20 200 0 0 0
HAN
8.3
8.3
9.50 9.50 8.30 200 0 0 0
HAP
6.9
6.9
6.60 6.89 6.60 3,800 900 0 0.0
HAR
3.4
3.4
3.31 3.37 3.31 33,600 0 4,500 0.0
HAS
8.8
8.8
8.78 8.78 8.78 0 0 0 0
HAT
28.9
28.9
28.91 28.91 28.91 3,500 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.0
10.0
9.96 9.99 9.95 62,700 100 0 0.0
HBC
5.1
5.1
5 5.10 4.90 629,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
4.79 5.37 4.79 300 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 0 0 0 0
HCC
21.1
21.1
20.61 21.26 20.61 1,000 0 0 0
HCD
6.7
6.7
6.60 6.75 6.59 303,000 1,000 600 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.0
24.0
24.31 24.53 23.88 5,100,700 73,200 956,100 -24.9
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11
11
10.20 11 10.20 10,000 0 0 0
HD6
8.7
8.7
8.43 8.70 8.43 35,900 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
21.2
21.2
21.12 21.32 21 8,573,600 1,256,200 606,900 17.2
HDC
15.9
15.9
15.57 16.13 15.48 1,227,700 95,600 18,800 1.4
HDG
21.4
21.4
21.18 21.68 21.09 1,099,800 44,600 375,500 -7.8
HDM
33.3
33.3
33.33 33.33 33.33 600 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
32.5
32.5
32.95 33.25 32.50 1,900 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 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
10.9
10.9
10.90 10.90 10.90 4,000 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
160.3
160.3
155.98 163.68 155.98 7,400 0 800 -0.1
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
69.80 69.80 69.80 0 0 0 0
HHG
0.8
0.8
0.80 0.90 0.70 30,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
14.08 14.18 13.71 1,936,000 16,700 102,300 -1.3
HHS
12
12
11.95 12.35 11.90 2,724,300 11,300 2,700 0.1
HHV
11.3
11.3
11.29 11.38 11.24 2,114,500 0 4,000 0.0
HID
4.3
4.3
4.40 4.40 4.24 340,400 9,700 9,400 0.0
HII
5.7
5.7
5.66 5.73 5.61 147,100 3,200 4,000 0.0
HIO
8
8
8.10 8.10 8 5,900 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
28.5
28.5
28 28.50 28 1,600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.2
19.2
16.92 19.23 16.92 10,300 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
10.72 10.72 10.54 1,500 0 0 0
HLD
15.3
15.3
14.93 15.42 14.93 12,300 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
10.78 10.78 10.60 7,000 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
18 18 18 0 0 0 0
HMR
8.9
8.9
8.90 8.90 8.90 1,100 0 0 0
HMS
34
34
34 34 33.80 1,600 0 0 0
HNA
21.4
21.4
22.85 22.85 21.40 5,100 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.1
10.1
10.06 10.25 10.06 48,400 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.1
7.1
7 7.20 6.90 2,769,600 110,000 0 0.8
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.5
7.5
7.30 7.50 7.30 525,700 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
4.20 4.20 4.20 800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.6
33.6
33.85 33.85 33.20 137,000 0 400 0.0
HPB
21.7
21.7
22 22 21.70 400 0 0 0
HPD
16.3
16.3
16.30 16.40 16.30 15,300 0 0 0
HPG
24.3
24.3
24.10 24.25 24 20,723,700 2,011,400 8,230,900 -150.1
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
68.6
68.6
68.61 68.61 68.61 100 100 0 0.0
HPT
26.2
26.2
26.22 26.22 26.22 100 100 0 0.0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.37 4.38 4.33 536,100 13,800 10,200 0.0
HQC
2.4
2.4
2.43 2.46 2.42 1,185,200 18,800 21,200 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
48.5
48.5
52 52 48.40 11,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.40 13 12.40 9,458,000 880,400 106,200 9.8
HSL
4.9
4.9
4.87 4.93 4.75 99,500 3,200 0 0.0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 400 0 0 0
HSV
4.4
4.4
4.50 4.50 4.30 36,300 0 0 0
HT1
13.6
13.6
13.63 13.63 13.43 113,700 0 1,100 0.0
HTC
37.5
37.5
34.59 40.09 34.59 3,700 0 0 0
HTE
3.1
3.1
3.10 3.10 2.90 6,300 0 0 0
HTG
33.7
33.7
33.66 33.66 33.62 2,200 0 0 0
HTI
21.7
21.7
21.71 21.75 21.71 6,300 2,900 0 0.1
HTL
19.3
19.3
19.61 19.61 19.33 1,600 0 1,100 0.0
HTM
9.5
9.5
9.60 9.60 9.50 2,200 0 0 0
HTN
5.1
5.1
5.03 5.15 5.03 67,700 0 3,400 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
12.2
12.2
12.76 12.76 12.18 800 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HU4
8.8
8.8
8.76 8.76 8.76 200 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.4
11.4
11.21 11.43 11.21 1,000 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.5
15.5
15.60 15.60 15.50 1,362,500 2,600 0 0.0
HVA
5.2
5.2
5.30 5.40 5.10 20,100 0 0 0
HVH
10.5
10.5
10.36 10.45 10.27 145,900 5,800 0 0.1
HVN
21.9
21.9
21.35 21.90 21.30 613,900 315,400 60,700 5.5
HVT
25.8
25.8
25.95 26.24 25.67 28,000 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 200 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 1,600 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
2.70 2.70 2.60 200 0 0 0
ICG
15.9
15.9
15.80 15.90 15.50 8,600 600 0 0.0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.6
28.6
28.77 28.77 28.48 2,100 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 23,900 0 0 0
IDC
38.4
38.4
37.52 38.40 37.00 1,263,800 131,000 169,500 -1.6
IDI
5.8
5.8
5.79 5.79 5.74 177,400 30,600 0 0.2
IDJ
4.6
4.6
4.60 4.70 4.60 254,500 0 0 0
IDP
270.6
270.6
270.56 270.56 270.56 800 0 0 0
IDV
22.8
22.8
22.80 22.80 22.80 2,700 0 0 0
IFS
15.7
15.7
15.68 15.68 15.68 0 0 0 0
IJC
9.3
9.3
9.21 9.40 9.21 730,800 12,800 66,400 -0.5
ILA
5.6
5.6
5.60 5.70 5.60 5,100 0 0 0
ILB
20.2
20.2
20.19 20.19 20.14 10,400 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
27
27
26.60 27.30 26 38,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.9
45.9
45.53 45.92 45.38 13,100 0 8,700 -0.4
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
36.6
36.6
37.80 37.80 36.50 3,700 0 0 0
IPA
13.8
13.8
13.74 14.52 13.74 143,700 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 4,200 0 0 0
IST
31.6
31.6
33.87 33.87 31.58 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.1
11.1
10.87 11.18 10.87 161,700 0 0 0
ITD
13.6
13.6
13.56 13.56 13.14 6,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 23,600 0 0 0
ITS
3.9
3.9
3.70 3.90 3.60 3,200 0 0 0
IVS
7.0
7.0
7.06 7.06 6.86 14,500 500 0 0.0
JOS
1.8
1.8
1.80 1.80 1.80 0 0 0 0
JVC
3.7
3.7
3.74 3.76 3.70 123,300 2,000 5,700 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.3
31.3
31.05 31.60 30.95 1,543,400 104,700 213,900 -3.4
KCB
10.7
10.7
10.82 10.82 10.63 15,800 0 0 0
KDC
48.1
48.1
48.50 48.60 48.05 366,000 21,500 4,400 0.8
KDH
21.2
21.2
20.91 21.32 20.82 3,033,000 316,200 684,400 -8.5
KDM
22.3
22.3
23.60 23.60 21 54,700 0 0 0
KGM
5.3
5.3
5.50 5.50 5.30 5,900 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.05 5.08 5 3,505,000 430,000 10,800 2.1
KHP
9.2
9.2
9.04 9.23 9.04 4,200 0 1,300 0.0
KHS
11.8
11.8
12.09 12.18 11.82 1,900 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 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 5.90 100 0 0 0
KLB
11.0
11.0
10.77 11.16 10.73 292,000 31,100 63,000 -0.5
KMR
2.8
2.8
2.83 2.90 2.81 35,400 300 0 0.0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
38
38
38.25 38.25 37.80 291,800 0 42,500 -1.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.35 15.45 15.35 423,900 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
85
85
85 85.20 82.70 115,000 7,800 0 0.7
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
162
162
164.50 164.50 160.60 16,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.1
20.1
20.30 20.40 20.10 700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.20 1.10 72,300 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 0 0 0 0
L12
4.1
4.1
5.39 5.39 4.13 5,700 0 0 0
L14
22.4
22.4
22.10 22.70 22.10 41,700 0 1,300 0.0
L18
16.7
16.7
16 16.88 16 4,300 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
32.3
32.3
32.95 32.95 31.50 138,700 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L61
1.3
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
17.0
17.0
16.15 16.95 16.15 1,000 0 0 0
LAI
9.8
9.8
9.50 9.83 9.50 300 0 0 0
LAS
14.0
14.0
14.05 14.14 13.86 163,800 0 2,200 0.0
LAW
26
26
25.90 26 25.90 3,000 0 0 0
LBE
18.3
18.3
18.94 18.94 17.81 26,600 0 0 0
LBM
28.8
28.8
28.65 28.80 28.45 9,400 3,500 500 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.51 8.53 8.47 665,800 76,100 32,800 0.4
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.0
3.0
3.02 3.04 3 369,600 0 6,700 0.0
LDP
8.1
8.1
8 8.10 8 56,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
LG9
4.5
4.5
5 5 4 300 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.8
5.8
5.72 5.80 5.61 154,100 5,100 7,500 0.0
LHC
45.1
45.1
45.25 45.25 42.55 8,200 0 400 0.0
LHG
25.4
25.4
25.25 25.53 25.06 117,700 39,600 2,800 1.0
LIC
31.9
31.9
31.90 31.90 31.90 100 0 0 0
LIG
3.9
3.9
3.60 3.90 3.60 2,635,800 0 0 0
LIX
29.5
29.5
29 29.55 28.80 14,300 0 0 0
LKW
32.8
32.8
32.81 32.81 32.81 0 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
13.5
13.5
13.46 13.46 13.46 100 0 0 0
LMC
5.4
5.4
5.90 5.90 5.40 72,100 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
54.1
54.1
54.70 54.70 53.90 478,200 139,200 63,900 4.1
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.86 6.86 6.77 18,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
33.70 35 33.60 39,600 0 0 0
LSS
8.3
8.3
8.23 8.30 8.23 47,300 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
20.9
20.9
21.11 21.11 20.27 4,600 0 0 0
MA1
31
31
31 31 31 2,000 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.4
20.4
19.86 20.46 19.86 18,673,500 4,370,800 2,703,900 42.2
MBG
2.8
2.8
2.70 2.80 2.70 34,800 0 10,100 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.3
19.3
18.63 19.29 18.53 7,017,800 773,200 265,600 10.1
MBT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.70 7.70 7.20 1,300 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 100 0 0 0
MCH
129.9
129.9
129.97 129.97 128.30 438,900 32,100 100 4.2
MCM
28.2
28.2
27.70 28.25 27.50 34,400 800 600 0.0
MCO
4.5
4.5
4.50 4.50 4.50 6,400 0 0 0
MCP
27.5
27.5
27.40 27.50 27.30 20,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.58 8.77 8.49 5,200 0 0 0
MDF
4.5
4.5
4.50 4.50 4.50 100 0 0 0
MDG
35
35
35 35 35 1,000 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 6.81 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
35 35.10 34.80 7,200 0 0 0
MGC
11.0
11.0
11.09 11.09 10.99 600 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
9.1
9.1
9.02 9.12 9.02 8,300 0 0 0
MIC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.53 16.77 16.39 96,200 800 2,000 0.0
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
19.2
19.2
19.20 19.20 18.50 1,000 0 0 0
MML
30.9
30.9
31 31.10 30.90 6,000 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
15.90 16 15.60 9,900 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
20.9
20.9
20.10 20.90 19.50 1,100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.2
12.2
12.04 12.29 12.04 16,191,000 2,126,100 162,800 28.8
MSH
34.9
34.9
35 35 34.80 52,400 0 17,900 -0.6
MSN
77
77
77.30 77.30 76.70 2,637,100 607,500 728,700 -9.3
MSR
40.2
40.2
38.78 40.93 38.29 1,801,000 0 0 0
MST
7.5
7.5
7.70 7.80 7.50 3,281,600 117,700 72,400 0.3
MTA
12.9
12.9
12.77 12.97 12.77 12,400 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
5.9
5.9
5.80 5.90 5.80 200 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
15.8
15.8
15.80 15.80 15.80 100 0 0 0
MVC
13.3
13.3
13.33 13.33 13.14 10,000 0 0 0
MVN
62
62
61.60 62 60.40 10,000 0 0 0
MWG
76.3
76.3
76.76 77.15 76.08 2,518,800 93,500 317,000 -17.5
MZG
11.5
11.5
11.45 11.55 11.36 381,500 0 0 0
NAB
12.4
12.4
12.35 12.40 12.25 1,433,900 205,000 0 2.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.3
52.3
52.10 52.50 51.40 573,600 92,200 60,400 1.6
NAG
7.8
7.8
7.75 7.75 7.56 41,500 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 1,200 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
14.25 14.34 14.25 1,000 0 0 0
NAW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NBB
17.6
17.6
17.35 17.60 17.30 25,100 0 11,200 -0.2
NBC
8.0
8.0
8.05 8.05 7.96 51,300 0 0 0
NBE
9.3
9.3
9.40 9.40 9.30 7,000 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
15.3
15.3
15.16 15.35 15.16 200 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.4
11.4
10.60 12 10.60 69,200 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
83.2
83.2
83.34 83.34 83.16 11,900 5,300 4,700 0.1
ND2
32.6
32.6
32.60 32.60 32.60 1,200 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.8
9.8
9.69 9.78 9.60 136,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 4,900 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 6.20 100 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 12,300 0 0 0
NET
58.5
58.5
58.60 58.60 58.51 400 0 100 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
10.9
10.9
10.59 11 10.59 105,900 0 3,000 0.0
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.4
10.4
10.30 10.40 10.25 17,400 1,300 0 0.0
NHT
11.9
11.9
11.70 11.95 11.50 14,000 300 3,000 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
12.8
12.8
12.59 12.91 12.55 3,043,500 61,900 135,700 -1.0
NLG
26.1
26.1
25.75 26.24 25.61 1,638,000 349,500 399,400 -1.3
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.6
46.6
46.65 46.65 45.77 34,900 0 0 0
NNT
59.2
59.2
59.21 59.21 59.21 100 0 0 0
NO1
5.0
5.0
5.03 5.07 4.99 6,600 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
11.3
11.3
11.33 11.33 11.33 500 0 0 0
NRC
6.2
6.2
6.20 6.30 6.10 223,200 0 14,500 -0.1
NSC
73.3
73.3
73.32 73.32 73.32 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.80 4.70 36,600 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
11.3
11.3
11.29 11.29 11.29 100 0 0 0
NT2
22.9
22.9
22.90 23 22.70 293,600 0 0 0
NTC
139.5
139.5
138.30 139.50 138.30 2,000 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
54.0
54.0
53.96 53.96 53.96 0 0 0 0
NTL
16.6
16.6
16.35 16.80 16.35 394,200 0 0 0
NTP
49.3
49.3
50 50 49.25 34,500 0 8,300 -0.5
NTT
10
10
10 10 10 2,400 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.9
11.9
11.60 12.50 11.50 680,200 3,000 29,700 -0.3
NVL
14.4
14.4
14.31 14.73 14.27 10,590,900 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.60 7.79 7.60 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
OCB
9.9
9.9
9.74 9.87 9.65 2,203,500 0 0 0
OCH
8
8
8.50 8.50 7.50 365,000 0 0 0
ODE
45.9
45.9
45.90 46 45.90 18,000 0 0 0
OGC
3.1
3.1
3.18 3.18 3.04 874,300 0 0 0
OIL
14.7
14.7
14.44 14.93 14.44 1,492,700 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 100 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
20.5
20.5
20.51 20.51 20.51 0 0 0 0
ORS
13.2
13.2
13.10 13.30 13 1,911,600 0 0 0
PAC
20.3
20.3
20.27 20.45 20.18 186,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
27.9
27.9
28.13 28.25 27.88 1,625,500 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 21,000 0 0 0
PAT
65.0
65.0
64.70 65.09 64.51 5,400 0 0 0
PBC
5.9
5.9
6 6 5.90 2,000 0 0 0
PBP
11.1
11.1
11.06 11.06 11.06 700 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19.9
19.9
19.55 20.10 19 4,222,700 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 3.10 700 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.7
20.7
20.93 20.93 20.65 79,800 1,600 0 0.0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
17.9
17.9
18.14 18.14 17.86 3,100 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
105.0
105.0
104.17 105.05 103.58 1,500 0 0 0
PDR
17.0
17.0
15.85 16.95 15.85 37,995,800 0 0 0
PDV
9.2
9.2
9.10 9.18 9.05 10,000 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
49.3
49.3
49.30 49.30 49.30 200 0 0 0
PET
49.5
49.5
46.29 49.52 46.19 3,225,500 0 0 0
PFL
2.1
2.1
2.10 2.20 2 22,300 0 0 0
PGB
10.3
10.3
10.23 10.42 10.23 10,000 0 0 0
PGC
12.5
12.5
12.28 12.46 12.28 45,600 0 0 0
PGD
22.9
22.9
22.94 22.94 22.94 0 0 0 0
PGI
18
18
18.10 18.10 18 2,300 0 0 0
PGN
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
20.6
20.6
20.72 20.95 20.28 9,300 0 0 0
PHC
4.3
4.3
4.29 4.40 4.29 6,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.1
54.1
54.08 54.08 54.08 200 0 0 0
PHP
36.1
36.1
36.16 36.75 35.67 48,400 0 0 0
PHR
37.0
37.0
36.31 37.12 35.49 353,400 0 0 0
PHS
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PIA
25.7
25.7
25.71 25.71 25.71 100 0 0 0
PIC
14.8
14.8
14.77 14.77 14.77 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
7.7
7.7
7.72 7.72 7.72 1,800 0 0 0
PIT
7.6
7.6
7.70 7.70 7.60 1,800 0 0 0
PIV
7.3
7.3
7.30 7.50 7.20 144,800 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
8.38 8.38 8.38 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
21.6
21.6
22 22.20 21.40 190,200 0 11,000 -0.2
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 0 0 0 0
PLP
4.3
4.3
4.19 4.30 4.19 12,400 0 0 0
PLX
38.6
38.6
38.71 39.44 38.52 2,008,600 0 0 0
PMB
10.3
10.3
10.26 10.26 10.26 1,100 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 6.70 400 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
34.6
34.6
35.20 35.20 34.60 2,600 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 100 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
65.2
65.2
64.80 65.40 64.10 762,200 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 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
15
15
14.80 15 14.80 4,200 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
POV
7.2
7.2
7.30 7.30 7.20 12,500 0 0 0
POW
13.7
13.7
13.65 13.80 13.55 5,213,600 0 0 0
PPC
9.8
9.8
9.74 9.82 9.74 93,800 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.6
25.6
25.26 25.81 25.26 20,100 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
9.58 9.58 9.58 0 0 0 0
PPT
15.4
15.4
15.30 15.50 15.20 243,100 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10.90 11 10.90 1,400 0 0 0
PRE
26.6
26.6
26.57 26.57 26.57 200 0 0 0
PRO
8.7
8.7
8.70 8.70 8.70 2,000 0 0 0
PRT
8.6
8.6
8.90 8.90 8.60 15,500 0 0 0
PSB
5.4
5.4
5.20 5.40 5.20 22,900 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13
13
13 13 12.77 39,500 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.70 8.70 8.50 27,000 0 0 0
PSL
9.1
9.1
8.90 9.10 8.90 1,000 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 0 0 0 0
PSW
7.4
7.4
7.41 7.41 7.41 8,800 0 0 0
PTB
38.3
38.3
37.97 38.75 37.97 33,600 0 0 0
PTC
6.9
6.9
6.92 6.92 6.92 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
26.5
26.5
24.90 26.50 24.90 6,900 0 100 0.0
PTL
2.6
2.6
2.69 2.69 2.56 43,900 0 0 0
PTM
10.2
10.2
10.20 10.20 10.20 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
8.5
8.5
8.52 8.52 8.52 1,300 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTV
5.8
5.8
5.70 6 5.50 13,900 0 0 0
PTX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
PV2
2
2
2 2.10 2 41,600 0 0 0
PVB
26.8
26.8
26.80 26.80 26.30 37,200 0 1,200 0.0
PVC
14.9
14.9
14.80 15.30 14.70 752,800 0 0 0
PVD
18.1
18.1
18.27 18.42 17.97 2,219,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 75,700 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
68.3
68.3
68.70 69.58 68.26 46,300 100 8,300 -0.6
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.5
19.5
19.50 19.50 19.50 300 0 0 0
PVO
6.6
6.6
6.60 7 6.40 18,400 0 0 0
PVP
16.5
16.5
16.56 16.84 16.42 586,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.1
32.1
31.58 32.25 31.58 1,641,200 193,900 42,700 5.8
PVT
20.3
20.3
20.27 20.41 20.14 1,737,700 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
6.30 6.30 6.20 2,300 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 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
12.9
12.9
13 13.30 12.90 81,200 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
13
13
12.95 13.05 12.90 120,500 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
5
5.50 5.50 4.60 14,500 0 0 0
QNP
30.6
30.6
29.39 30.58 29.39 200 0 0 0
QNS
47.7
47.7
47.85 47.85 47.36 58,100 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 0 0 0 0
QPH
34.6
34.6
34.60 34.60 34.60 0 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26.0
26.0
26.00 26.00 26.00 200 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 12.20 12 148,300 0 0 0
RAL
83.4
83.4
81.77 83.42 81.77 400 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCL
11.1
11.1
10.98 11.08 10.98 3,000 0 0 0
REE
52.8
52.8
52.50 53 52.40 305,900 0 0 0
RGG
39.5
39.5
33.60 39.50 33.60 300 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
26.7
26.7
27.10 27.10 26.72 4,000 0 0 0
RYG
9.2
9.2
9.18 9.30 8.82 138,800 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
6.4
6.4
5 6.40 5 3,600 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 5,000 0 0 0
S99
9.5
9.5
9.40 9.50 9.40 28,700 0 0 0
SAB
44.2
44.2
44.91 44.91 44.07 880,400 0 0 0
SAC
12.1
12.1
12.12 12.12 12.12 1,000 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.09 6.21 6.07 77,800 0 0 0
SAS
30.6
30.6
30.89 30.89 30.54 8,200 0 0 0
SAV
13.9
13.9
13.86 13.86 13.86 1,000 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 500 0 0 0
SBA
26.7
26.7
26.98 26.98 26.65 9,100 0 0 0
SBB
18.0
18.0
18.31 18.31 18.02 8,800 0 0 0
SBD
8.0
8.0
7.97 7.97 7.97 100 0 0 0
SBG
10.3
10.3
10.29 10.38 10.25 130,900 0 0 0
SBH
40.5
40.5
40.50 40.50 40.50 300 0 0 0
SBL
5.5
5.5
5.20 5.50 5.20 4,000 0 0 0
SBM
33.1
33.1
33.13 33.13 33.13 100 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.8
4.8
4.70 4.80 4.70 225,900 0 0 0
SBT
21
21
20.95 21 20.65 541,000 0 0 0
SBV
6.4
6.4
6.16 6.44 6.04 25,800 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
66.6
66.6
67.20 67.20 66.50 33,700 0 0 0
SCI
12.3
12.3
12 12.30 12 49,000 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 400 0 0 0
SCL
17.7
17.7
17.78 17.78 17.52 22,100 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SCR
5.5
5.5
5.45 5.52 5.41 1,296,700 0 0 0
SCS
48.9
48.9
48.66 49.04 48.66 70,600 0 0 0
SD2
6
6
6 6 6 600 0 0 0
SD3
8.6
8.6
8 8.60 8 8,700 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.9
6.9
6.89 6.89 6.89 1,400 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 10.90 500 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
9.5
9.5
9.60 9.60 9.50 200 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 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 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 1,000 0 0 0
SED
16.1
16.1
16.08 16.17 16.08 3,800 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.0
10.0
10.02 10.02 9.87 1,400 0 0 0
SFI
26.8
26.8
26.77 26.77 26.77 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
11.9
11.9
11.90 12 11.80 12,900 0 0 0
SGC
108.6
108.6
108.49 111.96 108.49 6,300 100 0 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 300 0 0 0
SGI
9.0
9.0
8.97 8.97 8.97 0 0 0 0
SGN
52
52
52.70 52.70 51.90 3,000 0 0 0
SGP
23.4
23.4
23.50 23.60 23.20 12,100 0 0 0
SGR
12.2
12.2
12.17 12.29 12.08 144,200 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 14.90 14.50 24,900 0 0 0
SHA
4.0
4.0
4.01 4.01 4.01 0 0 0 0
SHB
13.8
13.8
13.70 13.90 13.60 47,154,600 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 300 0 0 0
SHE
6.3
6.3
6.10 6.30 6.10 600 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 492,700 0 0 0
SHN
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SHP
31.9
31.9
32.30 32.30 31.88 3,600 0 0 0
SHS
17.7
17.7
17.00 17.96 17.00 31,133,800 825,200 1,238,700 -7.9
SID
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
51.8
51.8
51.80 52 51.20 166,000 0 0 0
SIV
38.3
38.3
38.30 38.30 38.30 0 0 0 0
SJ1
10.3
10.3
10.42 10.42 10.33 600 0 0 0
SJD
14.1
14.1
14 14.10 14 17,700 0 0 0
SJE
13.7
13.7
13.90 13.90 13.60 13,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 100 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 4,500 0 0 0
SJS
53
53
53.90 53.90 53 10,900 0 0 0
SKG
8.7
8.7
8.75 8.80 8.66 46,700 0 0 0
SKH
23
23
23 23 23 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 200 0 0 0
SKV
24.3
24.3
24.33 24.33 24.33 300 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150
150
152 152 150 2,300 100 200 0.0
SMA
10.0
10.0
9.98 9.98 9.98 100 0 0 0
SMB
38.3
38.3
37.80 38.40 37.80 19,600 0 0 0
SMC
11.5
11.5
11.60 11.70 11.45 197,400 0 0 0
SMN
8.2
8.2
8.80 8.80 8.10 9,700 0 0 0
SMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
27.7
27.7
27.75 27.75 27.65 1,700 0 0 0
SP2
23
23
23 23 23 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
8.8
8.8
8.82 8.82 8.82 100 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 0 0 0 0
SRC
42.8
42.8
41.39 42.77 41.39 200 0 0 0
SRF
7.9
7.9
7.06 7.98 7.06 59,200 0 0 0
SSB
14.5
14.5
14.23 14.48 14.19 2,117,900 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 0 0 0 0
SSI
22.4
22.4
21.90 22.46 21.90 19,099,000 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3
3
3 3.03 2.97 70,100 0 0 0
STB
69.6
69.6
70.30 70.90 69.30 5,384,000 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
STD
6.4
6.4
6.30 6.40 6.20 3,100 0 0 0
STG
32.7
32.7
31.65 34.15 31.65 400 0 0 0
STH
21.5
21.5
21.60 21.60 21.40 135,300 0 0 0
STK
11.5
11.5
11.50 11.50 11.36 7,500 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
15.8
15.8
16.24 16.24 15.85 200 0 0 0
SVD
4.3
4.3
4.12 4.65 4.12 27,100 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 82,300 0 0 0
SVT
9.4
9.4
9.49 9.49 9.40 600 0 0 0
SWC
24.2
24.2
24.20 24.20 24.20 300 0 0 0
SZB
38.6
38.6
38.65 38.65 38.65 0 0 0 0
SZC
23.6
23.6
23.81 23.81 23.48 405,700 0 0 0
SZE
7.5
7.5
7.61 7.61 7.51 800 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 100 0 0 0
SZL
29.6
29.6
29.18 30.02 29.18 10,700 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.0
10.0
10.00 10.00 9.91 10,300 0 0 0
TAB
30
30
29.90 30 29.90 85,500 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.5
39.5
39.99 40.53 39.55 283,900 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
33.0
33.0
31.06 33.00 31.06 21,000 0 0 0
TBD
127.9
127.9
127.94 127.94 127.94 100 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
32.9
32.9
32.50 33 32.45 5,439,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
14.32 14.68 14.18 5,321,000 0 0 0
TCI
11.5
11.5
11.65 11.70 11.40 98,500 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
31
31.70 31.70 29.30 25,100 0 0 0
TCM
21.4
21.4
21.35 21.35 21 1,028,200 0 0 0
TCO
14.9
14.9
14.40 14.85 14.40 202,500 0 0 0
TCR
2.4
2.4
2.33 2.35 2.30 6,400 0 0 0
TCT
18.1
18.1
18.20 18.20 17.15 17,300 0 0 0
TCW
29.8
29.8
29.89 29.89 29.43 8,500 0 0 0
TCX
43.4
43.4
43.50 43.50 42.70 1,218,600 0 0 0
TD6
7
7
7 7.10 6.90 74,900 0 0 0
TDB
40.0
40.0
40.12 40.12 40.02 1,200 0 0 0
TDC
10.0
10.0
9.92 9.97 9.87 69,800 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.52 2.52 2.47 69,400 0 0 0
TDH
3.8
3.8
3.86 3.87 3.79 59,400 0 0 0
TDM
55.4
55.4
55.40 55.59 55.40 2,000 0 0 0
TDP
26.0
26.0
26.18 26.18 25.77 140,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.62 18,300 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 1,500 0 0 0
TED
58.3
58.3
58.33 58.33 58.33 100 0 0 0
TEG
6.4
6.4
6.37 6.45 6.37 16,600 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
46.6
46.6
46.49 46.59 46.49 1,100 0 1,000 0.0
TGP
5.6
5.6
7.40 7.40 5.60 400 0 0 0
TH1
6
6
6.20 6.20 6 1,200 0 0 0
THB
8.9
8.9
8.84 8.94 8.84 11,100 0 0 0
THD
91.9
91.9
91.90 91.90 91.90 2,700 0 100 0.0
THG
36.8
36.8
37.17 37.17 36.82 8,000 0 0 0
THM
8.8
8.8
7.50 8.80 7.50 1,000 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
8.2
8.2
8.11 8.20 8.11 18,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 1,400 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TIG
6.9
6.9
6.90 7 6.70 865,900 1,000 0 0.0
TIN
126
126
125.10 126 125 2,500 0 0 0
TIP
17.0
17.0
17.13 17.13 16.95 14,000 0 0 0
TIS
5
5
4.80 5 4.80 46,900 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
10.70 11 10.70 2,000 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
8.5
8.5
8.46 8.50 8.45 205,100 0 0 0
TLG
48.1
48.1
48.10 48.15 47.95 104,200 0 0 0
TLH
4.6
4.6
4.65 4.65 4.60 109,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TMB
53.6
53.6
53.19 54.14 52.24 900 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
44.6
44.6
44.56 44.56 44.27 4,400 0 0 0
TMS
37.0
37.0
35.51 37.03 35.14 7,600 0 0 0
TMT
11.8
11.8
11.75 11.75 11.75 600 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.2
12.2
12.19 12.19 12.19 100 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 1,100 0 0 0
TNG
18.3
18.3
18.32 18.32 18.04 538,400 100,000 193,500 -1.8
TNH
9.7
9.7
9.70 9.71 9.67 49,800 0 0 0
TNI
5.0
5.0
4.96 4.96 4.90 8,300 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
10.3
10.3
11 11.65 10.25 133,600 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
183.0
183.0
181.23 183.48 180.64 8,000 0 0 0
TOT
14.2
14.2
14.18 14.18 14.01 2,400 2,400 0 0.0
TOW
33.6
33.6
33.60 33.60 33.60 100 0 0 0
TPB
13.3
13.3
13.09 13.35 13.09 10,799,100 0 0 0
TPC
9.4
9.4
9.40 9.40 9.40 100 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
38.5
38.5
38.46 38.90 38.12 4,500 0 0 0
TRC
18.1
18.1
18.26 18.26 18.00 5,000 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
12.70 12.70 12.70 2,100 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TSA
15.4
15.4
15.11 15.45 15.06 157,400 0 0 0
TSB
21.4
21.4
19.80 21.40 19.80 6,600 300 1,000 0.0
TSC
2.2
2.2
2.26 2.30 2.23 123,600 0 0 0
TSD
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
31.9
31.9
42.95 42.95 31.93 2,600 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.0
7.0
7.20 7.20 7.01 12,800 0 0 0
TTA
10.3
10.3
10.30 10.35 10.10 491,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.3
8.3
8.30 8.30 8.30 200 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
2.25 2.31 2.25 330,600 0 0 0
TTG
13
13
13.70 13.70 12.90 23,400 0 0 0
TTH
2.3
2.3
2.30 2.30 2.30 8,200 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
13.7
13.7
13.71 13.90 13.62 13,000 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
21.8
21.8
22.16 22.16 21.42 69,700 0 0 0
TV2
29.9
29.9
30.40 30.55 29.70 323,100 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
12.8
12.8
12.80 13 12.70 43,400 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
7.2
7.2
7.50 7.50 7.02 22,300 0 0 0
TVC
8.5
8.5
8.60 8.70 8.50 230,900 0 0 0
TVD
9.5
9.5
9.49 9.58 9.30 52,500 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
11.3
11.3
11.22 11.51 10.54 2,550,800 0 0 0
TVS
12.3
12.3
12.34 12.34 12.15 93,800 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 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 4.40 4,000 0 0 0
TYA
16.6
16.6
16.57 16.62 16.57 900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.10 3.10 3 8,100 0 0 0
UDJ
6.8
6.8
6.88 6.88 6.79 7,000 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
64.2
64.2
63.50 65.30 63.50 4,300 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
27.5
27.5
27.50 27.50 27.50 100 0 0 0
UPH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
UPS
24
24
24 24 24 100 0 0 0
USC
11.4
11.4
11.36 11.36 11.36 0 0 0 0
USD
17
17
17 17 17 100 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 0 0 0 0
V21
6
6
6 6 6 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.20 10.85 10.20 3,730,500 0 0 0
VAF
21.2
21.2
21.19 21.19 21.19 0 0 0 0
VAV
32.6
32.6
32.74 32.74 32.65 1,300 0 0 0
VBB
11.7
11.7
11.82 11.82 11.73 12,300 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
5.8
5.8
5.90 5.90 5.80 9,700 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.2
4.2
4.30 4.40 4.20 79,400 0 0 0
VC3
24.4
24.4
24.19 24.37 24 1,543,200 18,900 26,400 -0.2
VC6
21.9
21.9
22.16 22.16 19.09 900 0 0 0
VC7
8.6
8.6
8.60 8.70 8.30 195,300 0 0 0
VC9
4.5
4.5
4.50 4.60 4.40 4,600 0 0 0
VCA
6.6
6.6
6.60 6.60 6.25 1,800 0 0 0
VCB
63.9
63.9
62.78 63.87 62.78 5,623,900 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
292.8
292.8
292.50 292.80 292.50 300 0 0 0
VCG
18.4
18.4
18.35 18.66 18.35 2,666,800 0 0 0
VCI
25.1
25.1
24.75 25.35 24.70 6,068,500 0 0 0
VCK
33.7
33.7
33.20 33.85 33.20 3,853,900 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.7
23.7
23.30 23.70 23.30 1,300 0 0 0
VCR
41.9
41.9
41.90 41.90 41.90 100 0 0 0
VCS
36.5
36.5
36.31 36.59 36.22 25,100 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
23.1
23.1
17.10 23.10 17.10 500 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
13.6
13.6
13.50 13.65 13.45 504,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.10 3.30 3.10 1,300 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
35.4
35.4
35 36.20 34.80 906,700 0 0 0
VEC
23.9
23.9
25.20 25.20 23.90 2,100 0 0 0
VEF
93
93
93.10 93.20 93 6,500 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 1,500 0 0 0
VET
15.5
15.5
15 15.50 15 600 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48.0
48.0
47.90 48.10 47.90 5,300 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
12.3
12.3
12.10 12.50 12 1,119,200 6,000 48,200 -0.5
VGC
40.7
40.7
40.59 40.87 40.45 247,900 0 0 0
VGG
40.1
40.1
40.05 40.05 40.05 0 0 0 0
VGI
90.2
90.2
90.32 92.05 89.94 380,100 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 1,800 0 0 0
VGP
26.2
26.2
26 26.30 26 22,900 0 0 0
VGR
69.5
69.5
69.46 69.46 69.46 200 0 0 0
VGS
22.9
22.9
23.08 23.17 22.50 356,800 12,700 9,200 0.1
VGT
11.6
11.6
11.51 11.60 11.41 213,200 0 0 0
VGV
51.2
51.2
47.14 51.18 46.85 1,600 0 0 0
VHC
59.5
59.5
60.50 60.50 59.50 356,800 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.3
3.3
3.40 3.40 3.30 1,417,600 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 99,000 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
74.1
74.1
76.03 76.17 74.05 3,224,000 0 0 0
VIB
14.8
14.8
14.47 14.89 14.47 12,747,000 0 0 0
VIC
213
213
218.80 218.80 212.50 2,400,500 0 0 0
VID
4.9
4.9
4.62 4.85 4.61 500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.5
14.5
14.75 14.84 14.46 2,000 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 72,400 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.31 10.40 10.31 125,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
22.69 22.88 22.69 3,900 0 0 0
VIW
24.4
24.4
26.20 26.20 23.30 904,900 0 0 0
VIX
17.8
17.8
17.62 18.05 17.57 24,638,100 0 0 0
VJC
132.8
132.8
133.69 133.85 132.15 996,200 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 0 0 0 0
VLB
44.3
44.3
44.24 44.53 44.15 16,200 0 0 0
VLC
13.2
13.2
13.20 13.30 13.20 7,100 0 0 0
VLG
7.5
7.5
7.45 7.45 7.45 2,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.5
15.5
15.30 15.50 15.30 7,200 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 3.90 900 0 0 0
VMD
14.2
14.2
14.20 14.20 14.20 0 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
15.3
15.3
15.26 15.26 15.26 100 0 0 0
VNB
14.6
14.6
14.60 14.70 14.40 13,800 0 0 0
VNC
35.1
35.1
35.30 35.30 35.10 5,100 0 0 0
VND
17.6
17.6
17.06 17.88 17.01 28,385,300 0 0 0
VNE
2.7
2.7
2.72 2.72 2.72 533,100 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VNG
6.5
6.5
6.48 6.53 6.48 1,300 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 0 0 0 0
VNL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VNM
57.2
57.2
57.22 57.52 57.13 1,880,800 0 0 0
VNP
17.8
17.8
18.67 18.67 17.71 31,900 0 0 0
VNR
18.6
18.6
18.56 18.56 18.47 11,900 0 0 0
VNS
7.6
7.6
7.64 7.64 7.64 0 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
325
325
320 329 320 1,100 0 0 0
VOS
11.6
11.6
11.47 11.61 11.47 425,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.9
26.9
26.31 27.09 26.22 15,075,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.5
22.5
22.31 22.77 22.31 6,200 0 0 0
VPG
3.3
3.3
3.33 3.33 3.25 82,000 0 0 0
VPH
3.9
3.9
3.90 3.94 3.85 66,300 0 0 0
VPI
55.3
55.3
55.45 55.91 55.09 1,802,600 0 0 0
VPL
95.7
95.7
96 99.50 94 776,200 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 100 0 0 0
VPS
8.2
8.2
8.15 8.21 8.15 3,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.6
27.6
27.60 27.75 27.40 977,700 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.4
12.4
12.35 13 12.35 800 0 0 0
VRE
31.6
31.6
31.68 31.77 31.10 2,920,100 0 0 0
VRG
15.2
15.2
15.20 15.20 15.20 18,900 0 0 0
VSA
19.6
19.6
19.60 19.60 18.10 400 0 0 0
VSC
20.6
20.6
20.45 20.70 20.45 2,696,400 0 0 0
VSE
7.6
7.6
7.59 7.59 7.40 2,000 0 0 0
VSF
26.2
26.2
26.20 26.20 26 15,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.92 40.92 40.92 1,000 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
15.2
15.2
14.40 15.20 14.40 5,900 0 0 0
VSN
13.0
13.0
12.99 12.99 12.99 200 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
12.6
12.6
12.08 12.63 12.08 2,300 0 0 0
VTC
12.3
12.3
11.83 12.64 11.83 10,200 0 600 0.0
VTD
5
5
5 5.10 4.90 644,500 0 0 0
VTE
7.6
7.6
6.58 7.57 6.58 200 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
7.8
7.8
7.80 7.80 7.80 2,800 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
38.1
38.1
38.81 38.81 37.69 7,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.83 11.05 10.83 178,800 0 0 0
VTP
56.7
56.7
57.43 57.43 56.41 315,200 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 16,200 0 0 0
VTV
14.7
14.7
14.50 14.70 14.40 18,100 0 0 0
VTX
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VTZ
20.6
20.6
20.60 20.70 20.60 887,200 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.6
69.6
65.23 69.64 65.23 261,500 0 0 0
VW3
9.5
9.5
9.70 9.70 9.50 8,300 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 0 0 0 0
WSS
6.5
6.5
6.40 6.50 6.30 20,100 10,000 0 0.1
WTC
9.2
9.2
9.21 9.21 9.21 3,800 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
10
10 10.10 9.90 323,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.5
14.5
14.46 14.46 14.46 900 0 0 0
XPH
13.8
13.8
15 15 13.70 6,600 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
YEG
9.2
9.2
9.18 9.34 9.18 223,900 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
278.2
278.2
271.90 278.39 271.89 71,482,127 2,511,730 2,461,005 3.0
126.2
126.2
126.28 126.53 125.82 22,890,660 202,738 130,700 -0.8
2,027.9
2,027.9
2,025.56 2,031.05 2,017.06 277,067,800 31,381,444 37,105,534 -317.0
1,884.2
1,884.2
1,889.15 1,889.15 1,876.32 653,839,900 53,681,180 95,942,891 -898.2

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