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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/05/2026

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 27/05/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.45 28.45 28.45 0 0 0 0
AAA
6.8
6.8
6.76 6.79 6.75 401,100 27,500 4,400 0.2
AAH
3
3
3 3.10 2.90 777,400 0 0 0
AAM
6.3
6.3
6.28 6.33 6.28 500 0 0 0
AAN
22.0
22.0
21.95 21.95 21.95 28,800 0 0 0
AAS
8.6
8.6
8.50 8.70 8.50 712,400 0 0 0
AAT
2.9
2.9
2.86 2.87 2.78 11,300 0 3,300 0.0
AAV
7.1
7.1
7.30 7.30 7 164,500 0 0 0
ABB
13.6
13.6
13.39 13.74 13.39 666,200 124,600 0 1.9
ABC
10.5
10.5
10.60 10.60 10.40 13,300 0 0 0
ABI
19.4
19.4
19.30 19.50 19.30 3,800 500 1,600 0.0
ABR
12.0
12.0
12.01 12.01 12.01 100 0 0 0
ABS
3.0
3.0
3.02 3.10 3 120,500 0 0 0
ABT
56.4
56.4
56.10 56.40 56.10 2,300 0 0 0
ABW
10.4
10.4
10.50 10.50 10.40 13,400 0 0 0
ACB
21.7
21.7
21.41 21.93 21.15 40,506,300 5,189,800 5,308,900 -3.2
ACC
12.6
12.6
12.10 12.65 11.85 16,900 0 0 0
ACE
36.5
36.5
36.51 36.51 36.51 0 0 0 0
ACG
34.4
34.4
33.20 34.40 33.20 1,200 300 500 0.0
ACL
12.7
12.7
13 13.90 12.65 2,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.3
2.3
2.30 2.30 2.30 100 0 0 0
ACV
44
44
44 44 43.40 1,168,000 12,100 254,000 -10.6
ADC
19
19
19 19 19 100 0 0 0
ADG
8.6
8.6
8.54 8.56 8.54 1,000 0 0 0
ADP
22.6
22.6
22.75 22.80 22.60 2,300 100 0 0.0
ADS
8.0
8.0
7.95 8.37 7.95 163,600 500 6,400 -0.1
AFX
10.4
10.4
10.40 10.55 10.35 115,000 0 0 0
AG1
10.3
10.3
10.30 10.30 10.30 8,300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.91 10.95 10.77 100,800 6,600 100 0.1
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
34.8
34.8
35.54 35.63 33.57 3,900 0 0 0
AGR
13.9
13.9
13.87 13.92 13.68 195,300 18,900 5,300 0.2
AGX
173.6
173.6
230.11 230.11 173.61 47,600 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AIG
41.8
41.8
40.99 42.20 40.99 6,400 0 0 0
ALC
24
24
23.80 24.70 20.10 172,800 0 0 0
ALT
13.4
13.4
13.97 15.83 13.41 24,500 0 0 0
ALV
7.3
7.3
7.20 7.30 7.10 4,000 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 200 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 5,300 0 0 0
AMS
9.6
9.6
8.73 9.79 8.54 710,600 0 200 0.0
AMV
1.5
1.5
1.50 1.60 1.50 259,100 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
26
26
27.45 27.45 26 5,800 0 0 0
ANV
22.1
22.1
22.30 22.30 22 294,400 3,700 60,600 -1.3
APC
6
6
6 6 6 0 0 0 0
APF
45.6
45.6
44.55 45.82 44.55 43,600 0 0 0
APG
4.6
4.6
4.65 4.65 4.60 189,300 0 2,800 0.0
APH
5.5
5.5
5.52 5.56 5.49 95,500 0 5,700 0.0
API
6.1
6.1
6.10 6.10 6 76,000 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.20 4.40 4.10 3,900 0 0 0
APS
6.9
6.9
7.10 7.10 6.80 200,400 0 0 0
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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
ASM
5.9
5.9
5.87 5.95 5.85 381,800 6,200 5,200 0.0
ASP
7.5
7.5
7.79 7.79 7.45 88,400 1,800 7,000 0.0
AST
59.2
59.2
59.17 59.17 59.17 2,300 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
42.4
42.4
42.37 42.37 42.37 800 0 0 0
AVG
9.7
9.7
9.70 9.80 9.60 39,800 100 400 0.0
BAB
10.5
10.5
10.33 10.79 10.33 9,000 0 0 0
BAF
31.5
31.5
31.36 31.55 31.32 1,291,500 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 300 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
11.1
11.1
11.12 11.12 11.12 200 0 0 0
BCA
21
21
21.40 21.40 21 1,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 26,100 0 0 0
BCE
9.0
9.0
9 9 8.84 6,500 0 2,600 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
55.4
55.4
54.90 55.70 54.20 607,000 243,200 10,400 12.8
BCP
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.3
31.3
31.12 31.29 31.12 1,300 0 0 0
BDT
9
9
9 9 8.90 3,700 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
53.8
53.8
53.43 54.18 53.43 53,300 0 19,000 -1.1
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
7.5
7.5
5.70 7.50 5.70 300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.9
27.9
27.89 27.89 27.75 700 100 0 0.0
BHP
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BIC
22.3
22.3
22.29 22.34 22.29 18,600 13,900 1,000 0.3
BID
40.1
40.1
40.57 40.57 39.97 3,843,400 144,500 321,400 -7.7
BIG
5.7
5.7
5.72 5.72 5.55 148,800 3,100 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 16.16 3,500 0 0 0
BKG
2.3
2.3
2.34 2.34 2.30 52,300 0 4,200 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.7
8.7
8.70 8.90 8.70 3,500 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 21.25 100 0 0 0
BMC
12.9
12.9
12.70 13 12.70 9,000 0 0 0
BMD
8.9
8.9
8.88 8.88 8.88 0 0 0 0
BMF
7
7
7 7 7 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.3
14.3
14.09 14.28 14.04 150,400 0 29,000 -0.4
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
139
141 141 138.40 63,600 20,100 1,300 2.6
BMS
13.6
13.6
13.65 13.74 13.46 121,700 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
3.9
3.9
3.90 3.90 3.90 200 0 0 0
BQP
16
16
16 16 16 1,500 0 0 0
BRC
11.0
11.0
11.02 11.02 10.93 1,100 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
22.6
22.6
23.42 23.42 22.57 1,600 0 0 0
BSA
20
20
19.60 20 19.60 23,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
32.0
32.0
32.55 32.59 31.95 199,100 3,800 27,200 -0.8
BSL
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 100 0 0 0
BSR
27.9
27.9
28.48 28.82 27.89 7,027,500 199,800 1,965,100 -50.4
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
20.2
20.2
20.18 20.18 20.18 5,300 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
7.8
7.8
7.75 7.83 7.75 42,000 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 900 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 1,500 0 0 0
BTU
15.1
15.1
15.05 15.05 15.05 4,900 0 0 0
BTV
15.4
15.4
15.43 15.43 15.43 200 0 0 0
BTW
76.2
76.2
76.18 76.18 76.18 0 0 0 0
BVB
12.7
12.7
12.40 12.70 12.30 2,376,500 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68.1
68.1
69.20 69.20 66.80 611,900 9,000 60,500 -3.5
BVL
14.9
14.9
14 14.90 14 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.6
26.6
26.60 27 26.60 200,800 1,300 2,900 0.0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.8
42.8
43.93 43.93 42.47 247,400 51,800 212,200 -7.1
BWS
33.0
33.0
33.00 33.00 33.00 2,400 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
11.8
11.8
12.39 12.78 11.75 1,500 0 0 0
C47
9.5
9.5
9.35 9.48 9.30 7,300 700 100 0.0
C4G
7
7
7 7 6.90 106,000 0 0 0
C69
17.6
17.6
17.70 17.80 17.40 851,300 62,000 2,500 1.0
C92
3.8
3.8
3.80 3.80 3.80 100 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 6.80 400 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.8
43.8
45 45 43.60 10,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 29,300 0 0 0
CAT
14.3
14.3
14.11 14.31 14.11 16,200 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CBS
24.9
24.9
24.40 24.90 24.40 1,700 0 0 0
CC1
32.4
32.4
33.33 33.33 32.38 500 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCC
7.6
7.6
7.41 7.85 7.35 3,200 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.0
4.0
3.90 4.09 3.90 1,225,600 5,700 8,500 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
13.7
13.7
13.52 13.71 13.52 1,100 100 0 0.0
CCS
7.6
7.6
9 9 7.60 1,300 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 0 0 0 0
CDC
20.8
20.8
20.50 21 20.45 71,700 9,200 2,700 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.3
28.3
28.59 28.59 28.30 1,400 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.6
12.6
12.37 12.56 12.37 2,100 0 0 0
CDR
4.9
4.9
4.80 4.90 4.40 2,000 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.8
15.8
16 16.29 15.81 5,145,300 3,200 3,700 0.0
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
3.1
3.1
3 3.20 3 2,300 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.2
26.2
26.01 26.20 26.01 9,300 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 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 9.90 100 0 0 0
CID
8
8
8 8 8 0 0 0 0
CIG
6
6
6.06 6.06 5.93 17,800 0 0 0
CII
17.9
17.9
18.25 18.35 17.90 7,248,800 10,100 180,100 -3.1
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.7
54.7
54.88 54.88 54.72 1,700 0 0 0
CKD
22.5
22.5
22.60 23.37 22.50 3,200 0 0 0
CKG
7.3
7.3
7.40 7.43 7.31 11,800 0 600 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 0 0 0 0
CLH
20.2
20.2
20.20 20.20 20.20 300 0 0 0
CLI
26.3
26.3
26 26.40 25.40 276,100 0 0 0
CLL
27.7
27.7
27.77 27.91 27.45 2,900 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 13.93 11,800 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 100 0 100 0.0
CMD
18.0
18.0
17.93 18.03 17.93 8,200 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
28
28
27.80 28.10 27.75 145,700 16,500 19,600 -0.1
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
18.7
18.7
21.60 21.60 16.10 400 0 0 0
CMN
24.4
24.4
25 25 24.40 5,200 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 6.40 6.20 34,100 0 0 0
CMT
13
13
13 13 13 100 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.8
5.8
5.75 5.79 5.72 16,400 100 200 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 22.55 22.50 5,700 0 100 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
5.6
5.6
5.70 5.70 5.60 2,400 0 0 0
COM
30.8
30.8
30.80 30.80 30.80 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.3
16.3
16.70 16.70 16.33 1,900 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
30.2
30.2
30.13 30.23 30.04 17,200 0 0 0
CQT
7.4
7.4
6.80 7.37 6.80 300 0 0 0
CRC
7.2
7.2
7.75 7.75 7.17 3,168,100 19,600 134,000 -0.8
CRE
7.9
7.9
8 8 7.90 175,600 400 900 0.0
CRV
28.8
28.8
26.20 28.80 26.20 200 0 0 0
CSC
12.6
12.6
12.64 12.64 12.27 23,000 0 0 0
CSI
16.8
16.8
16.80 16.80 16.80 800 800 0 0.0
CSM
12
12
11.85 12 11.80 267,800 0 0 0
CST
12.7
12.7
12.80 12.80 12.70 1,500 0 0 0
CSV
25.6
25.6
25.55 25.65 25.40 200,100 0 23,600 -0.6
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7.2
7.2
7.20 7.20 7.20 200 0 0 0
CTB
15.7
15.7
15.66 15.66 15.47 4,200 0 0 0
CTD
73.8
73.8
74 74.20 72.10 1,092,500 5,200 421,700 -30.2
CTF
18.2
18.2
18.20 18.20 17.85 329,900 20,000 6,200 0.2
CTG
34.8
34.8
34.77 34.96 34.67 7,372,900 485,600 1,180,200 -24.5
CTI
18.5
18.5
18.45 18.68 18.45 174,100 400 1,900 0.0
CTP
8.3
8.3
8.20 8.90 8.10 154,400 0 0 0
CTR
78.9
78.9
79.56 81.14 78.60 685,300 12,800 96,200 -7.6
CTS
22.2
22.2
22.38 22.50 22.11 685,300 51,900 70,800 -0.6
CTT
17.0
17.0
16.99 16.99 16.99 4,100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.3
5.3
5.20 5.40 5.20 4,000 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.8
10.8
10.81 10.81 10.81 100 0 0 0
D2D
27.1
27.1
27.38 27.59 27.01 59,000 5,200 22,300 -0.6
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 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.8
2.8
2.73 2.80 2.62 117,100 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.3
8.3
8.30 8.30 8.30 200 0 0 0
DBC
19.3
19.3
19.42 19.51 19.29 1,238,400 20,900 200 0.5
DBD
48.0
48.0
48.38 48.38 48.00 17,100 0 0 0
DBM
21.2
21.2
21.24 21.24 21.24 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 53,200 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 100 0 0 0
DC2
5.8
5.8
5.75 5.75 5.75 0 0 0 0
DC4
7.6
7.6
7.64 7.66 7.60 121,500 0 1,900 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
37.8
37.8
38.50 38.70 37.60 1,074,800 0 0 0
DCM
38.4
38.4
38.67 39.00 38.34 1,044,600 3,000 92,800 -3.7
DCR
3.6
3.6
3.60 3.60 3.60 300 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
152
152
131 152 130 500 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.1
7.1
7.10 7.10 6.90 900 0 0 0
DDV
24.7
24.7
24.47 24.85 24.38 116,700 0 0 0
DFC
28.4
28.4
28.38 28.38 28.38 200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
42.6
42.6
42.42 42.82 42.42 997,100 21,600 43,800 -1.1
DGT
4
4
4 4.10 3.90 100,000 0 0 0
DGW
40.8
40.8
40.39 41.32 40.39 1,069,800 319,300 47,500 11.3
DHA
46.2
46.2
46.12 46.45 45.79 16,700 600 1,500 0.0
DHB
11.6
11.6
12.40 12.40 11.60 2,200 0 0 0
DHC
31.1
31.1
31.48 31.65 31.01 118,400 43,000 69,000 -0.9
DHD
28.6
28.6
28.70 28.70 28.60 5,700 0 0 0
DHG
89.6
89.6
89.46 89.74 89.46 2,800 800 700 0.0
DHM
6.4
6.4
6.33 6.45 6.33 300 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 1,100 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DHT
61.7
61.7
59.73 63.64 59.73 13,000 100 12,300 -0.8
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
13.0
13.0
13.07 13.11 12.97 3,128,400 14,400 34,500 -0.3
DIH
7.3
7.3
7.48 7.48 7.30 2,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 0 0 0 0
DL1
5.4
5.4
5.20 5.40 5.20 380,700 0 5,600 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.72 2.67 442,100 0 36,800 -0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
55.6
55.6
54.82 55.58 54.82 400 0 0 0
DMN
6.8
6.8
6.43 6.79 6.43 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 0 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 7 200 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 1,500 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
28.9
28.9
28.85 28.85 28.85 400 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
57.9
57.9
58.10 58.10 57.90 4,200 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
40.1
40.1
40.33 40.33 39.84 225,300 0 2,400 -0.1
DPH
51
51
51 51 51 0 0 0 0
DPM
24.5
24.5
24.62 24.77 24.44 1,298,400 67,000 169,100 -2.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.5
41.5
41.90 41.90 41.20 212,700 0 36,200 -1.5
DQC
10.1
10.1
10.36 10.36 10.07 9,800 900 3,000 0.0
DRC
12.1
12.1
12.10 12.20 12.01 150,700 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.1
2.1
2.12 2.14 2.08 379,800 0 4,200 0.0
DRI
13.1
13.1
12.97 13.15 12.87 609,400 0 0 0
DRL
43.0
43.0
43.13 43.13 42.98 2,000 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 300 0 0 0
DSC
13.0
13.0
12.80 12.95 12.70 15,200 800 200 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.8
22.8
22.50 22.90 22.45 279,900 42,500 7,700 0.8
DSG
7
7
7 7 7 0 0 0 0
DSH
15.6
15.6
16 16.50 15.50 168,800 0 0 0
DSN
37.9
37.9
37.80 37.90 37.50 1,300 100 0 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
5.8
5.8
5.80 5.80 5.80 358,500 0 0 0
DTA
3.4
3.4
3.44 3.47 3.40 6,500 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.7
12.7
12.84 12.84 12.66 357,600 0 0 0
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
1.9
1.9
1.90 1.90 1.80 43,500 0 0 0
DTK
11.2
11.2
11.01 11.29 11.01 7,600 0 0 0
DTL
10.9
10.9
11.20 11.20 10.90 2,200 0 0 0
DTP
82.9
82.9
81.38 82.88 81.38 1,500 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.2
7.2
7.10 7.20 7 64,500 0 0 0
DVN
19.8
19.8
20.03 20.12 19.56 23,000 0 0 0
DVP
68.2
68.2
68.14 68.50 68.14 11,100 1,900 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
15.8
15.8
15.79 15.79 15.79 600 0 0 0
DXG
13.4
13.4
13.38 13.42 13.25 20,790,800 31,400 877,900 -12.9
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.5
13.5
13.50 13.50 13.40 80,500 0 0 0
DXS
8.1
8.1
8.24 8.24 8 1,934,600 7,800 486,300 -3.9
DXV
3.9
3.9
3.85 3.87 3.68 900 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 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
27
27
26.60 27 26 600 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 2,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.0
22.0
21.60 22.10 21.60 10,080,300 175,500 39,200 3.0
EIC
21
21
18.70 21 18.70 3,200 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EIN
2.4
2.4
2.50 2.50 2.30 7,200 0 0 0
ELC
16.0
16.0
15.98 16.13 15.78 305,200 42,800 5,400 0.6
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
18.4
18.4
17.99 18.37 17.99 200 0 0 0
EVE
9.0
9.0
9.02 9.07 9.02 6,500 0 1,200 0.0
EVF
13.9
13.9
14.10 14.50 13.80 10,353,700 331,500 1,948,200 -22.8
EVG
5.7
5.7
5.77 5.77 5.70 222,000 0 10,800 -0.1
EVS
4.5
4.5
4.60 4.70 4.50 163,000 0 0 0
F88
156.2
156.2
156 160 155 82,300 19,600 1,000 2.9
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
3.13 3.16 3.10 73,600 1,300 1,500 0.0
FCN
13.1
13.1
12.85 13.10 12.70 410,000 31,000 14,000 0.2
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
22.2
22.2
22.30 22.30 22.15 1,900 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
20.6
20.6
20.56 21.15 20.56 18,100 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
5.4
5.4
5.29 5.49 5.13 894,100 8,600 11,600 0.0
FIT
3.9
3.9
3.90 3.91 3.86 352,300 0 0 0
FMC
34.5
34.5
35 35 34.45 41,000 300 4,000 -0.1
FOC
58.4
58.4
58.77 58.86 58.43 2,800 0 0 0
FOX
81.8
81.8
81.80 83.70 81.40 91,900 0 0 0
FPT
66.0
66.0
66.81 67.52 65.55 9,176,300 1,441,800 2,561,500 -82.9
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
124.8
124.8
124 124.76 123.62 181,600 42,800 109,500 -8.7
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
24.1
24.1
24.20 24.35 24 564,300 34,400 62,100 -0.7
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.6
10.6
10.60 10.70 10.50 73,100 0 0 0
GAS
79.2
79.2
80.17 81.34 79.20 902,800 125,300 84,500 3.3
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
19.50 19.50 18.80 4,600 0 0 0
GDA
12.6
12.6
12.55 12.73 12.55 30,400 0 0 0
GDH
13.3
13.3
13.20 13.30 13 34,100 0 0 0
GDT
16.3
16.3
16.23 16.27 16.05 19,800 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
110.5
110.5
107.57 113.49 106.39 2,112,600 116,400 53,900 6.9
GEG
13.7
13.7
13.33 13.71 13.33 1,096,700 73,600 8,400 0.9
GEL
32.4
32.4
32.35 33.10 32.25 3,691,700 236,700 17,000 7.2
GER
4
4
4 4 4 0 0 0 0
GEX
33.5
33.5
34.30 34.95 33.40 13,248,900 548,000 1,114,000 -19.4
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
27.3
27.3
27.25 27.25 27 20,600 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.3
12.3
12.25 12.40 12.25 126,400 0 0 0
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
22.71 22.71 22.71 0 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
49.9
49.9
51 51 49.07 1,162,200 303,100 779,700 -35.4
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
23.5
23.5
23.50 23.50 23.50 1,100 0 0 0
GPC
1.9
1.9
2 2 1.90 27,200 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 2,300 0 0 0
GSP
10.2
10.2
10.18 10.23 10.09 365,000 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 300 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
34.8
34.8
35.50 35.50 34.35 2,334,400 32,300 59,600 -0.9
GVT
80.8
80.8
80.75 80.75 80.75 100 0 0 0
H11
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HAC
9.1
9.1
9 9.10 9 1,700 0 0 0
HAD
12.9
12.9
12.89 12.89 12.89 300 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.40 15.60 15.40 1,940,000 16,100 3,700 0.2
HAH
52.5
52.5
52.07 52.83 51.97 490,500 3,900 61,200 -3.1
HAM
43.4
43.4
43.40 43.40 43.40 0 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAP
7.0
7.0
6.89 6.97 6.74 14,600 400 500 0.0
HAR
3.3
3.3
3.37 3.39 3.20 126,100 10,400 2,600 0.0
HAS
9.1
9.1
8.21 9.10 8.21 6,100 100 6,000 0.0
HAT
28.9
28.9
28.91 28.91 28.91 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10
10
10.05 10.30 9.98 184,400 700 50,000 -0.5
HBC
5
5
5 5.10 4.90 875,600 0 300 0.0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 0 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
21.09 21.09 21.09 400 0 0 0
HCD
6.6
6.6
6.72 6.72 6.50 35,900 300 600 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.7
23.7
23.93 23.97 23.45 7,998,200 525,900 431,500 2.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.4
8.4
9 9 7.70 34,100 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
21.4
21.4
21.28 21.36 21 10,431,600 1,143,800 581,800 14.9
HDC
15.8
15.8
15.91 16 15.70 763,800 45,100 14,400 0.6
HDG
21.9
21.9
21.36 22 21.36 2,167,100 31,200 549,500 -12.5
HDM
34.0
34.0
34.00 34.00 34.00 600 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
33.3
33.3
33.20 33.25 33.20 600 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
9.3
9.3
10.80 10.80 9.30 4,100 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
157.1
157.1
160.31 160.79 157.13 3,900 0 1,800 -0.3
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
69.7
69.7
69.70 69.70 69.70 100 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 94,700 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 13.85 1,735,500 199,600 23,800 2.6
HHS
11.8
11.8
12.10 12.10 11.80 1,326,400 13,900 36,300 -0.3
HHV
11.4
11.4
11.33 11.48 11.33 2,356,100 5,400 4,400 0.0
HID
4.3
4.3
4.25 4.32 4.19 589,900 7,900 7,500 0.0
HII
5.7
5.7
5.72 5.87 5.70 392,300 7,300 10,400 0.0
HIO
8.1
8.1
8 8.30 7.80 5,100 0 0 0
HJC
7
7
7.70 7.70 7 12,100 0 0 0
HJS
30
30
30 30 30 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.8
20.8
19.13 20.77 19.04 7,800 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 10.72 0 0 0 0
HLD
15.6
15.6
15.42 15.61 14.84 6,400 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
10.7
10.7
10.69 10.69 10.69 100 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
9
9
9 9.40 9 3,900 0 0 0
HMS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HNA
21.5
21.5
22.70 22.70 21.50 1,100 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.2
10.2
10.06 10.16 10.06 10,300 0 200 0.0
HNF
24.7
24.7
24.74 24.74 24.74 400 0 0 0
HNG
7.3
7.3
7.20 7.30 7.10 3,193,400 90,000 0 0.6
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.6
7.6
7.50 7.60 7.50 470,900 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 4.10 4 3,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.0
34.0
33.50 34.10 33.45 71,700 0 14,000 -0.5
HPB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 6,000 0 0 0
HPG
24.2
24.2
24.40 24.50 24.15 23,114,500 3,414,200 9,214,200 -140.7
HPH
13
13
13 13.10 12.60 2,800 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 0 0 0 0
HPT
26.2
26.2
26.22 26.22 26.22 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.39 4.40 4.36 186,100 700 2,600 0.0
HQC
2.5
2.5
2.44 2.46 2.42 1,851,000 126,600 17,700 0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
48
48
48.50 48.50 45.45 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.80 12.85 12.65 3,487,100 298,400 62,700 3.0
HSL
4.9
4.9
4.86 4.88 4.72 166,200 10,200 5,200 0.0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 700 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 21,100 0 0 0
HT1
13.5
13.5
13.58 13.63 13.43 138,700 300 17,200 -0.2
HTC
36.0
36.0
35.96 35.96 35.96 100 0 0 0
HTE
3
3
3.10 3.10 3 1,400 0 0 0
HTG
33.7
33.7
33.75 33.75 33.50 13,300 0 0 0
HTI
21.7
21.7
21.62 21.71 21.62 17,100 300 900 0.0
HTL
19.3
19.3
19.33 19.33 19.33 0 0 0 0
HTM
10.2
10.2
9.50 10.20 9.40 700 0 0 0
HTN
5.1
5.1
5.07 5.17 5.04 68,000 0 6,200 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
12.18 12.18 12.18 0 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
8.7
8.7
8.57 8.66 8.57 3,800 0 2,600 0.0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.4
11.4
11.43 11.43 11.30 1,300 0 700 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.50 15.70 15.40 928,900 1,900 900 0.0
HVA
5.3
5.3
5.30 5.40 4.90 46,600 0 0 0
HVH
10.5
10.5
10.45 10.50 10.27 150,300 9,700 0 0.1
HVN
21.8
21.8
22 22 21.70 350,300 10,000 400 0.2
HVT
26.0
26.0
25.86 26.05 25.76 20,500 0 0 0
HVX
2.5
2.5
2.30 2.50 2.30 8,100 0 0 0
HWS
14.1
14.1
13.98 14.07 13.89 1,700 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
15.9
15.9
15.70 15.90 15.70 2,000 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.6
28.6
28.58 28.58 28.58 5,900 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 8,000 0 0 0
IDC
37.8
37.8
38.40 38.83 37.70 995,400 39,800 60,200 -0.9
IDI
5.8
5.8
5.79 5.79 5.76 114,600 0 0 0
IDJ
4.5
4.5
4.60 4.70 4.50 220,000 0 1,000 0.0
IDP
270.6
270.6
270.56 270.56 270.56 0 0 0 0
IDV
22.7
22.7
22.50 22.80 22.50 1,400 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 300 0 0 0
IJC
9.2
9.2
9.31 9.34 9.25 1,375,800 43,300 1,200 0.4
ILA
5.6
5.6
5.70 5.70 5.60 9,100 0 0 0
ILB
20.0
20.0
20.19 20.19 20.05 12,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
28
28
26.70 28.30 26.70 61,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.8
45.8
46.07 46.12 45.63 3,800 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.6
36.6
36.80 37 36.60 7,100 0 0 0
IPA
13.5
13.5
13.83 13.91 13.39 31,500 0 700 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.0
23.0
22.57 23.04 22.57 1,600 0 0 0
IST
32.8
32.8
32.77 32.77 32.77 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.3
11.3
11.23 11.59 11.14 386,200 0 0 0
ITD
13.5
13.5
13.56 13.56 13.14 3,300 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 23,300 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 1,100 0 0 0
IVS
7.2
7.2
6.86 7.16 6.86 12,500 0 0 0
JOS
1.8
1.8
1.80 1.80 1.80 0 0 0 0
JVC
3.7
3.7
3.69 3.73 3.69 63,400 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.8
30.8
31.45 31.45 30.75 1,139,200 600 114,600 -3.5
KCB
10.6
10.6
10.63 10.82 10.63 8,900 0 0 0
KDC
48.3
48.3
48.10 48.50 48.05 220,500 33,300 2,500 1.5
KDH
20.9
20.9
21.27 21.32 20.82 3,680,400 68,500 1,076,600 -23.4
KDM
21
21
20.30 21.30 20.10 46,900 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 2,900 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 8,900 0 0 0
KHG
5.1
5.1
5.04 5.06 4.88 3,560,800 15,600 184,000 -0.8
KHP
9.3
9.3
9.23 9.32 9.23 4,900 0 900 0.0
KHS
12
12
11.91 12.09 11.91 1,400 0 100 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
15.0
15.0
12.61 15.00 12.61 101,700 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.0
11.0
11.04 11.12 10.97 481,200 133,500 85,400 0.7
KMR
2.8
2.8
2.84 2.86 2.83 10,900 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
37.8
37.8
36.80 38 36.80 293,000 16,600 26,500 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.40 15.45 15.35 362,600 17,300 2,300 0.2
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
85.3
85.3
85 85.50 85 86,500 8,000 400 0.6
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
158.6
158.6
162 162 158.10 19,200 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
20
20.20 20.20 20 900 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 37,700 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 0 0 0 0
L12
4.0
4.0
3.95 3.95 3.95 600 0 0 0
L14
22.2
22.2
22.40 22.70 22.20 27,200 0 300 0.0
L18
17.0
17.0
16.72 16.96 16.72 4,300 0 0 0
L35
2.2
2.2
2.20 2.20 2.20 700 0 0 0
L40
31.4
31.4
32.27 32.27 30.86 129,800 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
17.2
17.2
17 17.20 17 3,200 0 0 0
LAI
9.6
9.6
9.58 9.58 9.58 0 0 0 0
LAS
14.1
14.1
13.95 14.23 13.95 91,200 0 10,900 -0.2
LAW
26
26
25.80 29.80 25.80 1,300 0 0 0
LBE
18.2
18.2
17.81 18.29 17.40 41,500 0 0 0
LBM
28.7
28.7
28.10 28.65 28.10 6,300 4,000 200 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.48 8.55 8.48 1,249,700 15,900 35,400 -0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.0
3.0
3.01 3.03 2.98 414,700 0 5,000 0.0
LDP
7.9
7.9
8 8.10 7.90 171,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.3
4.3
4.40 4.40 4 900 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.7
5.7
5.81 5.94 5.69 117,500 6,200 1,500 0.0
LHC
45.1
45.1
44.95 45.25 44.95 13,500 0 0 0
LHG
25.2
25.2
25.39 25.39 25.16 105,900 10,000 400 0.3
LIC
29.1
29.1
29.10 29.10 29.10 200 0 0 0
LIG
4
4
3.90 4.10 3.90 529,500 0 0 0
LIX
29.4
29.4
29.45 29.50 28.80 5,300 0 900 0.0
LKW
32.8
32.8
32.81 32.81 32.81 0 0 0 0
LLM
19.7
19.7
19.60 20.70 19.50 12,000 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 0 0 0 0
LMC
6
6
5.50 6.10 5.50 598,800 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
54.50 55 54 1,250,500 749,200 140,100 33.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.69 6.69 6.69 1,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
34.30 34.30 33.80 4,300 0 0 0
LSS
8.2
8.2
8.29 8.30 8.23 37,800 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
20.92 20.92 20.36 1,900 0 0 0
MA1
31
31
31 31 31 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.3
20.3
20.46 20.54 20.26 12,599,300 734,100 2,503,500 -45.0
MBG
2.8
2.8
2.70 2.90 2.70 526,400 2,000 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.39 19.39 19.01 2,378,800 100 96,200 -2.0
MBT
9.5
9.5
9.90 9.90 9.50 600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 11,500 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 2,700 0 0 0
MCH
130.3
130.3
130.17 130.56 129.38 449,600 9,500 7,600 0.2
MCM
28.1
28.1
28.25 28.25 27.95 17,000 0 0 0
MCO
4.2
4.2
4.50 4.50 4.20 1,500 0 0 0
MCP
27.6
27.6
27.50 27.55 27.40 10,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.9
8.9
8.67 8.86 8.67 1,200 0 0 0
MDF
4.5
4.5
4.40 4.50 4.40 700 0 0 0
MDG
36.0
36.0
35.95 35.95 35.95 100 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
6.9
6.9
7.07 7.07 6.20 3,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.8
34.8
35 35.30 34.80 6,200 0 0 0
MGC
11.5
11.5
10.60 11.48 10.60 4,200 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
9.46 9.46 9.10 10,000 0 1,000 0.0
MIC
10.8
10.8
10.80 10.80 10.80 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.1
17.1
16.91 17.14 16.58 249,600 67,500 10,500 1.0
MKP
26.0
26.0
26.00 26.00 26.00 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.9
18.9
18.80 18.90 18.80 9,400 0 0 0
MML
31
31
31 31.50 30.50 16,300 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.7
15.7
15.80 16 15.70 33,800 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 20.10 20 2,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.5
12.5
12.21 12.67 12.17 30,671,800 7,552,800 616,100 104.0
MSH
34.6
34.6
34.90 35.05 34.50 82,500 2,500 29,000 -0.9
MSN
76.5
76.5
77.30 77.50 76.50 3,270,300 203,700 229,300 -1.9
MSR
40.2
40.2
40.15 40.44 39.66 774,800 0 0 0
MST
8
8
7.50 8.10 7.50 1,581,800 415,700 20,000 3.1
MTA
12.9
12.9
12.77 13.07 12.77 9,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.9
8.9
8.24 8.90 8.24 8,700 0 0 0
MTH
29
29
29 29 29 100 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 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
15.9
15.9
15.90 15.90 15.90 100 0 0 0
MVC
13.3
13.3
13.33 13.33 13.23 13,800 0 0 0
MVN
61.6
61.6
61.60 63.50 61 13,000 0 0 0
MWG
77.7
77.7
76.86 78.13 76.57 4,631,100 983,100 271,600 56.8
MZG
11.5
11.5
11.55 11.64 11.36 139,100 0 0 0
NAB
12.5
12.5
12.40 12.50 12.30 2,080,200 80,300 91,400 -0.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
53.3
53.3
52.20 53.50 52 835,400 218,000 16,500 10.7
NAG
7.7
7.7
7.66 7.75 7.56 47,200 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 800 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.34 14.34 14.25 700 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 17.35 22,200 1,200 900 0.0
NBC
8.0
8.0
7.86 8.05 7.86 45,100 0 0 0
NBE
9.3
9.3
9.40 9.40 9.20 6,200 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
15.3
15.3
15.25 15.25 15.25 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
10.7
10.7
11.70 11.70 10.70 70,500 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 84.43 83.16 8,800 1,300 4,000 -0.2
ND2
32.5
32.5
32.97 32.97 31.25 3,500 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.9
9.9
9.78 9.88 9.60 121,600 0 1,000 0.0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 10,000 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 8,000 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 10,300 0 0 0
NET
58.1
58.1
58.15 58.15 58.15 2,200 0 2,000 -0.1
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
10.8
10.8
11.27 11.27 10.82 53,000 1,900 100 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
10.3
10.3
10.35 10.40 10.30 5,800 0 0 0
NHT
11.8
11.8
12 12.40 11.80 16,300 100 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
12.7
12.7
12.91 12.91 12.68 3,376,600 0 86,300 -1.2
NLG
25.9
25.9
26.10 26.20 25.75 1,228,800 271,200 67,800 5.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.5
46.5
45.53 46.55 45.53 28,400 0 0 0
NNT
59.2
59.2
59.21 59.21 59.21 0 0 0 0
NO1
4.9
4.9
5.00 5.03 4.89 34,200 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 0 0 0 0
NRC
6
6
6.20 6.20 6 301,200 2,200 0 0.0
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
4.90 4.90 4.70 71,800 1,000 0 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
11.29 11.29 11.29 3,000 0 0 0
NT2
24
24
22.95 24 22.95 1,779,000 0 0 0
NTC
139.5
139.5
139.80 140.40 139.50 11,700 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
55.1
55.1
54.93 55.13 54.93 200 200 0 0.0
NTL
16.5
16.5
16.60 16.80 16.45 328,500 0 0 0
NTP
50.8
50.8
49.42 50.75 49.08 143,800 97,800 0 5.9
NTT
10
10
10 10 10 3,200 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
11.7
11.7
11.90 12 11.60 384,200 0 0 0
NVL
14.2
14.2
14.50 14.50 13.81 19,953,600 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.26 7.76 7.26 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.10 4.10 3.70 171,100 0 0 0
OCB
10.4
10.4
9.96 10.52 9.83 11,912,100 0 0 0
OCH
8.8
8.8
8.30 8.80 7.90 587,800 0 6,000 -0.1
ODE
45.8
45.8
45.90 46 45.70 13,500 0 0 0
OGC
3.3
3.3
3.08 3.29 3 2,345,700 0 0 0
OIL
14.5
14.5
14.73 14.93 14.34 1,955,600 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 200 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
13.25 13.30 13.15 1,033,600 0 0 0
PAC
20.9
20.9
20.32 21.14 20.27 582,100 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
27.5
27.5
28 28.04 27.46 1,496,200 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.9
2.9
2.60 2.90 2.60 506,800 0 0 0
PAT
64.7
64.7
64.99 64.99 64.61 9,700 0 0 0
PBC
6
6
6 6 6 0 0 0 0
PBP
11.2
11.2
11.06 11.15 11.06 500 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19.6
19.6
19.80 20 19.40 3,689,900 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
3.20 3.20 3.20 300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.6
20.6
20.65 20.65 20.56 77,100 0 0 0
PCM
15.9
15.9
16 16 15.90 400 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
17.9
17.9
17.86 17.86 17.86 11,700 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
105.5
105.5
105.05 105.53 103.48 900 0 0 0
PDR
17
17
17.15 17.25 16.80 13,736,100 0 0 0
PDV
9.1
9.1
9.18 9.18 9.13 1,400 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 49.30 600 0 0 0
PET
47.6
47.6
49.52 49.52 47.14 1,090,000 0 0 0
PFL
2
2
2 2.10 2 146,900 0 0 0
PGB
10.3
10.3
10.42 10.42 10.23 39,900 0 0 0
PGC
12.5
12.5
12.42 12.46 12.33 8,500 0 0 0
PGD
22.9
22.9
22.94 22.94 22.94 0 0 0 0
PGI
18
18
18 18 18 9,000 0 0 0
PGN
7.2
7.2
6.90 7.40 6.80 4,900 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
20.8
20.8
20.19 20.81 20.19 3,900 0 0 0
PHC
4.4
4.4
4.40 4.40 4.38 10,600 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 54.08 500 500 0 0.0
PHP
36.0
36.0
36.16 36.16 35.77 37,600 0 0 0
PHR
36.6
36.6
37.12 37.23 36.25 226,900 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 0 0 0 0
PIC
14.8
14.8
14.49 14.77 14.49 1,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.8
8.8
8.81 8.81 8.81 400 0 0 0
PIT
7.6
7.6
7.60 7.60 7.60 600 0 0 0
PIV
7.3
7.3
7.30 7.40 7.20 120,100 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
21.60 22 21.50 191,500 1,000 23,700 -0.5
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 2,000 0 0 0
PLP
4.3
4.3
4.25 4.26 4.23 20,900 0 0 0
PLX
38.1
38.1
38.71 39.24 38.09 2,735,300 0 0 0
PMB
10.4
10.4
10.35 10.35 10.35 200 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
7.0
7.0
7.15 7.15 6.99 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
34.5
34.5
34.50 34.50 34.50 500 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
65.3
65.3
65 65.60 65 514,200 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 100 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
15
15
15 15 15 2,100 0 0 0
POT
19.6
19.6
18.42 19.60 18.33 700 100 0 0.0
POV
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POW
14.1
14.1
13.80 14.15 13.75 14,098,600 0 0 0
PPC
9.9
9.9
9.77 9.92 9.77 213,900 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PPH
25.6
25.6
25.71 25.71 25.62 14,700 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
9.2
9.2
9.21 9.21 9.21 200 0 0 0
PPT
15.5
15.5
15.40 15.60 15.30 178,100 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10.80 11 10.70 1,100 0 0 0
PRE
27.1
27.1
26.57 27.07 26.57 300 0 100 0.0
PRO
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PRT
8.7
8.7
8.70 8.70 8.70 10,000 0 0 0
PSB
5.4
5.4
5.50 5.50 5.40 20,800 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.1
13.1
13.08 13.08 12.85 45,000 0 0 0
PSE
10.0
10.0
9.89 9.98 9.89 500 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 8.50 135,700 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 400 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
7.3
7.3
7.41 7.41 7.32 4,400 0 0 0
PTB
38.7
38.7
38.46 38.70 38.31 21,400 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
25.30 26.50 25.20 3,700 0 0 0
PTL
2.6
2.6
2.68 2.68 2.57 34,500 0 0 0
PTM
10
10
10.10 10.10 10 1,200 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 8.52 100 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PTV
5.7
5.7
5.80 5.90 5.70 2,000 0 0 0
PTX
20.3
20.3
20.30 20.30 20.30 100 0 0 0
PV2
2
2
2 2 1.90 10,600 0 0 0
PVB
26.6
26.6
26.80 26.80 26.40 45,800 400 0 0.0
PVC
14.7
14.7
15 15.20 14.70 552,600 0 900 0.0
PVD
18.1
18.1
18.15 18.36 18.00 1,344,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.10 6.20 6 38,700 0 1,400 0.0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
69.3
69.3
70.37 70.37 68.52 2,200 0 0 0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.5
19.5
19.40 19.50 19.40 300 0 0 0
PVO
6.5
6.5
6.80 6.80 6.40 14,900 0 0 0
PVP
16.6
16.6
16.51 16.75 16.46 238,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.1
32.1
32.42 32.83 32.08 1,910,200 736,000 37,500 27.1
PVT
20.1
20.1
20.45 20.55 20.09 3,049,100 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
6.1
6.1
7 7 6.10 2,100 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
13.1
13.1
13.10 13.30 13 45,900 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
13.0
13.0
13 13 12.85 103,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5
5
5.30 5.50 5 3,700 0 0 0
QNP
29.6
29.6
29.63 29.63 29.63 300 0 0 0
QNS
47.8
47.8
47.65 47.85 47.46 9,900 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 0 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
26
26 26 26 500 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 12 297,100 0 0 0
RAL
83.4
83.4
83.42 83.42 83.42 0 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
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
53.3
53.3
53.20 53.30 52.80 400,400 0 0 0
RGG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 200 0 0 0
RYG
9.2
9.2
9.25 9.30 8.88 102,000 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 32.50 800 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 200 0 0 0
S72
5.2
5.2
5.20 5.20 5.20 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.50 9.40 51,900 0 0 0
SAB
44.7
44.7
44.30 44.68 44.02 437,900 0 0 0
SAC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
SAF
54.5
54.5
54 54.50 54 9,900 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.30 6.30 6.11 74,400 0 0 0
SAS
30.2
30.2
30.89 30.89 30.18 20,800 0 0 0
SAV
14.6
14.6
14.05 14.71 13.90 20,700 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 1,000 0 0 0
SBA
27.9
27.9
25.80 28 25.80 4,500 0 0 0
SBB
18.6
18.6
18.61 18.61 18.61 2,200 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 100 0 0 0
SBG
10.3
10.3
10.29 10.33 10.17 111,200 0 0 0
SBH
40.5
40.5
40.50 40.50 40.50 1,300 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 500 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.7
4.7
4.70 4.80 4.70 547,800 0 0 0
SBT
21.0
21.0
21 21 20.80 546,600 0 0 0
SBV
6.5
6.5
6.70 6.70 6.44 1,600 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 3,100 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
65.9
65.9
66.60 66.70 65.80 33,100 0 0 0
SCI
12
12
12.30 12.30 11.60 10,500 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.70 2,900 0 0 0
SCL
17.4
17.4
17.61 17.69 17.44 70,300 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SCR
5.4
5.4
5.49 5.51 5.42 1,071,500 0 0 0
SCS
48.9
48.9
48.95 49.23 48.76 111,700 0 0 0
SD2
6
6
6.20 6.20 5.70 7,500 0 0 0
SD3
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.7
6.7
6.44 6.71 6.44 1,700 0 900 0.0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
10.70 11 10.70 5,900 0 1,900 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
10.8
10.8
10.80 10.80 10.80 300 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 18.70 100 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
9
9
10.40 10.40 9 300 0 0 0
SDV
30.4
30.4
30.36 30.36 30.36 4,500 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
41.2
41.2
41.30 41.30 41.20 300 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 0 0 0 0
SED
16.1
16.1
16.08 16.08 16.08 1,800 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
10.1
10.1
10.02 10.06 10.02 600 0 0 0
SFI
27.4
27.4
27.44 27.44 27.44 200 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12.60 12.60 11.60 8,900 0 0 0
SGC
108.6
108.6
108.59 108.59 108.59 1,700 500 0 0.1
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 0 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SGN
52.3
52.3
52.80 52.80 52.20 300 0 0 0
SGP
23.5
23.5
23.20 23.50 23.20 14,800 0 0 0
SGR
12.2
12.2
12.08 12.25 12.04 22,200 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
15.2
15.2
15.30 15.30 15.20 1,200 0 0 0
SHA
4
4
3.88 4 3.87 1,900 0 0 0
SHB
14
14
13.75 14.05 13.65 65,737,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 100 0 0 0
SHE
6.4
6.4
6.20 6.40 6.10 11,100 0 200 0.0
SHI
14.1
14.1
14.05 14.10 14 122,200 0 0 0
SHN
3.5
3.5
3.50 3.50 3.40 26,500 0 0 0
SHP
32.1
32.1
32.07 32.07 31.69 9,600 0 0 0
SHS
17.6
17.6
17.67 17.86 17.48 9,205,400 17,500 197,800 -3.3
SID
15
15
14.60 15.50 14.60 900 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 52.10 51.20 221,000 0 0 0
SIV
39
39
39 39 39 600 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 14,500 0 0 0
SJE
13.6
13.6
13.70 13.90 13.60 35,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23
23
21 23 21 2,600 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
53
53
53 53 52.80 6,700 0 0 0
SKG
8.7
8.7
8.60 8.76 8.60 58,700 0 0 0
SKH
23
23
23 23 23 0 0 0 0
SKN
8.2
8.2
8.30 8.30 8.20 200 0 0 0
SKV
23.9
23.9
24.05 24.05 23.87 2,100 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150
150
150 151.50 150 2,300 0 400 -0.1
SMA
10.0
10.0
9.98 9.98 9.98 0 0 0 0
SMB
38.1
38.1
38 38.30 38 5,700 0 0 0
SMC
11.5
11.5
11.50 11.50 11.30 216,100 0 0 0
SMN
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SMT
8.4
8.4
8.40 8.50 8.40 7,600 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.3
28.3
28.03 28.31 28.03 6,100 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 0 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
1.8
1.8
1.70 1.80 1.70 1,200 0 0 0
SRC
41.8
41.8
41.78 41.78 41.78 1,400 0 0 0
SRF
7.6
7.6
7.47 7.83 7.37 39,300 0 0 0
SSB
14.9
14.9
14.48 14.85 14.31 3,935,300 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
SSG
7.6
7.6
7.50 7.70 7.50 2,300 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 200 0 0 0
SSI
22.3
22.3
22.46 22.54 22.26 10,100,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.0
3.0
3 3.02 2.98 75,300 0 0 0
STB
68.3
68.3
70 70.50 68.30 5,709,900 0 0 0
STC
13
13
13 13 13 300 0 0 0
STD
6.6
6.6
6.60 6.60 6.60 100 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.4
21.4
21.60 21.60 21.30 161,500 0 0 0
STK
11.0
11.0
11.36 11.36 11.05 15,100 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
15.9
15.9
15.94 15.94 15.94 100 0 0 0
SVD
4.2
4.2
4.26 4.55 4.11 32,900 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
2
2 2 1.90 31,200 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 900 0 0 0
SWC
24.9
24.9
24.20 24.90 24.20 1,000 0 0 0
SZB
38.6
38.6
38.38 38.56 38.38 6,700 0 0 0
SZC
23.4
23.4
23.67 23.81 23.43 588,800 0 0 0
SZE
7.4
7.4
7.51 7.61 7.42 1,700 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
29.5
29.5
29.63 29.63 28.90 30,600 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.0
10.0
9.91 10.00 9.91 1,600 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
31.5
31.5
32.15 32.15 31.20 281,400 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
32.9
32.9
31.11 32.95 31.11 200 0 0 0
TBD
127.9
127.9
127.94 127.94 127.94 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
33.7
33.7
33.10 33.70 32.90 16,305,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.3
14.3
14.55 14.59 14.32 2,849,500 0 0 0
TCI
11.4
11.4
11.50 11.60 11.40 133,600 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
31.50 31.50 30.90 6,400 0 0 0
TCM
21.2
21.2
21 21.25 20.95 1,149,400 0 0 0
TCO
14.5
14.5
14.95 15 14.40 101,700 0 0 0
TCR
2.4
2.4
2.35 2.35 2.35 0 0 0 0
TCT
18.1
18.1
18.05 18.10 18 900 0 0 0
TCW
29.9
29.9
29.89 29.89 29.43 3,300 0 0 0
TCX
43
43
43.80 43.80 42.90 806,500 0 0 0
TD6
7
7
7 7 6.90 25,700 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 100 0 0 0
TDC
9.7
9.7
9.83 9.97 9.69 179,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.50 2.51 2.48 53,900 0 0 0
TDH
3.8
3.8
3.78 3.83 3.78 58,800 0 0 0
TDM
55.6
55.6
55.49 55.59 55.49 2,300 0 0 0
TDP
26.2
26.2
26 26.18 26 60,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.62 46,500 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 100 0 0 0
TED
58.3
58.3
58.33 58.33 58.33 0 0 0 0
TEG
6.4
6.4
6.41 6.43 6.37 16,400 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
46.6
46.6
46.59 46.59 46.59 0 0 0 0
TGP
6
6
7.40 7.40 6 300 0 0 0
TH1
5.9
5.9
6 6.10 5.90 1,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 100 0 0 0
THD
101
101
101 101 100.20 49,400 0 400 0.0
THG
36.8
36.8
37.00 37.00 36.78 6,300 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.3
8.3
8.20 8.29 8.11 47,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 1,000 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
6.9
6.9
6.90 7 6.70 454,400 0 0 0
TIN
127
127
127 129 127 9,900 100 0 0
TIP
17.0
17.0
16.99 17.09 16.99 4,800 0 0 0
TIS
4.9
4.9
5 5 4.70 34,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
11 11.10 11 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.50 8.50 8.46 247,400 0 0 0
TLG
48.1
48.1
48.05 48.39 48.00 66,400 0 0 0
TLH
4.6
4.6
4.61 4.61 4.56 122,500 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
53.8
53.8
54.14 54.14 53.76 200 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 44.56 0 0 0 0
TMS
37.0
37.0
37.03 37.03 37.03 0 0 0 0
TMT
11.8
11.8
11.75 12 11.70 4,000 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.3
12.3
12.19 12.28 12.19 1,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
18.1
18.1
18.32 18.42 18.04 316,900 4,300 33,700 -0.6
TNH
9.6
9.6
9.66 9.66 9.51 58,100 0 0 0
TNI
4.8
4.8
4.95 4.95 4.70 4,100 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
10.6
10.6
9.96 10.90 9.96 34,300 0 0 0
TNW
12.1
12.1
12.09 12.09 12.09 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
177.7
177.7
182.60 182.60 177.21 25,200 0 0 0
TOT
14.2
14.2
14.10 14.18 14.10 500 500 0 0.0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
13.6
13.6
13.30 13.68 13.26 22,070,600 0 0 0
TPC
8.8
8.8
8.80 8.80 8.80 500 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
39.2
39.2
38.71 39.19 38.71 2,100 0 0 0
TRC
18.0
18.0
18.24 18.24 17.90 2,800 0 0 0
TRS
27.3
27.3
27.28 27.28 27.28 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.6
12.6
12.70 12.70 12.60 4,000 0 0 0
TS3
5.7
5.7
5.80 5.80 5.70 10,300 0 0 0
TSA
15.3
15.3
15.45 15.50 15.25 93,100 0 0 0
TSB
22
22
20.90 23.30 20.90 18,700 200 6,000 -0.1
TSC
2.2
2.2
2.26 2.26 2.22 53,500 0 0 0
TSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
34.4
34.4
46.44 46.44 34.38 5,100 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 7.01 10,500 0 0 0
TTA
10.6
10.6
10.30 10.60 10.30 1,794,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 8.90 5,900 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
2.26 2.32 2.25 450,900 0 0 0
TTG
12.3
12.3
13 13 12.30 19,000 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 38,800 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 500 0 0 0
TTN
13.6
13.6
13.81 13.81 13.53 45,200 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
21.88 22.35 21.70 118,600 0 0 0
TV2
30.2
30.2
29.95 30.70 29.95 323,600 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
13.2
13.2
12.80 13.20 12.60 31,300 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
7.20 7.30 7.09 13,400 0 0 0
TVC
8.8
8.8
8.60 8.80 8.60 232,800 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 72,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.4
11.4
11.31 11.60 10.73 2,114,000 0 0 0
TVS
12.2
12.2
12.34 12.34 12.15 32,100 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
4.70 4.70 4.70 0 0 0 0
TYA
16.7
16.7
16.62 16.71 16.62 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
3.10 3.10 2.90 34,000 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 10,500 0 0 0
UDL
22.7
22.7
19.31 22.68 19.31 200 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64.20 64.20 64 1,400 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 0 0 0 0
UPH
6.5
6.5
6.50 6.50 6.50 200 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
11.4
11.4
11.36 11.36 11.36 0 0 0 0
USD
17
17
17 17 17 0 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
10.0
10.0
9.99 9.99 9.99 1,000 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 1,600 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.95 11 10.70 789,700 0 0 0
VAF
21.2
21.2
21.19 21.19 21.19 0 0 0 0
VAV
32.8
32.8
32.84 32.84 32.84 500 0 0 0
VBB
11.9
11.9
11.73 12.18 11.73 167,700 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 200 0 0 0
VBT
6
6
5.60 6 5.50 2,600 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.30 4.40 4.30 82,600 2,200 0 0.0
VC3
24.2
24.2
24.37 24.37 23.91 1,238,300 25,100 3,100 0.6
VC6
21.7
21.7
19.75 21.66 19.75 600 0 0 0
VC7
8.6
8.6
8.50 8.60 8.40 96,600 500 0 0.0
VC9
4.6
4.6
4.60 4.60 4.40 24,500 0 0 0
VCA
6.6
6.6
6.40 6.60 6.30 2,200 0 0 0
VCB
63.7
63.7
63.87 63.97 63.27 4,185,600 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
293
293
293 293 293 100 0 0 0
VCG
18.5
18.5
18.48 18.70 18.44 2,787,400 0 0 0
VCI
25.1
25.1
25.25 25.35 25.05 4,190,200 0 0 0
VCK
33.6
33.6
33.50 33.85 33.45 1,910,500 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.9
23.9
23.30 23.90 23.30 28,100 0 0 0
VCR
41.9
41.9
41.90 41.90 41.90 0 0 0 0
VCS
36.5
36.5
36.50 36.69 36.31 29,500 4,900 1,000 0.2
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
20.9
20.9
20.90 20.90 20.90 0 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 0 0 0 0
VDS
13.6
13.6
13.70 13.80 13.55 339,500 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 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
3
3 3 3 1,000 0 0 0
VEA
35.2
35.2
35.60 35.60 35 207,900 0 0 0
VEC
24.8
24.8
24.60 24.90 24.60 3,200 0 0 0
VEF
93
93
93.10 93.10 92.40 2,500 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48
48
47.95 48 47.95 1,300 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
12.2
12.2
12.30 12.50 12 1,771,900 43,200 273,700 -2.8
VGC
40.7
40.7
40.83 41.20 40.54 370,200 0 0 0
VGG
41.3
41.3
41.58 41.58 41.29 300 0 0 0
VGI
92.2
92.2
90.32 93.78 90.32 791,500 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.3
26.3
26.20 26.30 26.10 11,600 0 0 0
VGR
69.5
69.5
69.46 69.46 69.46 0 0 0 0
VGS
22.7
22.7
22.50 22.89 22.50 242,700 0 0 0
VGT
11.6
11.6
11.51 11.60 11.41 218,400 0 0 0
VGV
50.7
50.7
50.69 50.69 50.69 1,000 0 0 0
VHC
58.3
58.3
60.10 60.10 58 403,400 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.3
3.3
3.40 3.40 3.10 496,400 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 42,600 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
71.0
71.0
74.05 74.49 70.97 7,371,600 0 0 0
VIB
15.3
15.3
14.84 15.39 14.70 27,846,100 0 0 0
VIC
210.8
210.8
213 214 204.90 4,515,900 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 1,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.9
14.9
14.75 15.13 14.75 3,200 0 0 0
VIG
4.3
4.3
4.40 4.40 4.30 55,600 0 0 0
VIM
9.2
9.2
9.44 9.44 9.07 1,000 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.40 10.45 10.36 173,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
20.80 23.63 20.80 2,100 0 0 0
VIW
23.8
23.8
24.80 24.80 22.70 603,300 0 0 0
VIX
17.5
17.5
17.81 18 17.48 27,774,200 0 0 0
VJC
132.4
132.4
132.77 132.85 130.38 1,047,500 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 44.24 27,600 0 0 0
VLC
13.1
13.1
13.20 13.20 13 51,100 0 0 0
VLG
7.5
7.5
8.12 8.12 7.45 1,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.4
15.4
15.20 15.40 15.20 7,500 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4 4.20 4 400 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
14.9
14.9
14.88 14.88 14.88 200 0 0 0
VNB
14.7
14.7
14.80 14.80 14.60 3,300 0 0 0
VNC
34.8
34.8
35 35 34.50 1,800 0 0 0
VND
17.3
17.3
17.59 17.64 17.20 15,984,300 0 0 0
VNE
2.9
2.9
2.91 2.91 2.80 3,026,500 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VNG
6.5
6.5
6.59 6.59 6.50 2,600 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 6.30 300 0 0 0
VNL
18.6
18.6
18.50 18.55 18.50 52,200 0 0 0
VNM
56.9
56.9
57.22 57.32 56.84 2,976,500 0 0 0
VNP
17.7
17.7
18.57 18.57 17.62 67,100 0 0 0
VNR
18.5
18.5
18.47 18.47 18.38 25,600 2,000 0 0.0
VNS
7.6
7.6
7.64 7.64 7.57 18,300 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
321.6
321.6
325 325 321.50 600 0 0 0
VOS
11.8
11.8
11.56 11.79 11.56 489,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
27.3
27.3
26.95 27.53 26.85 21,261,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.3
23.3
22.77 23.31 22.77 22,800 0 0 0
VPG
3.3
3.3
3.27 3.34 3.26 134,900 0 0 0
VPH
3.8
3.8
3.90 3.90 3.67 188,200 0 0 0
VPI
56.6
56.6
55.36 56.82 55 1,919,700 0 0 0
VPL
91.7
91.7
95 95.30 90.40 746,200 0 0 0
VPR
6.6
6.6
6.65 6.65 6.56 700 0 0 0
VPS
8.2
8.2
8.17 8.20 8.17 1,700 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 27.65 27.50 790,300 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VRC
13
13
12.50 13.20 12.50 5,300 0 0 0
VRE
30.2
30.2
31.39 31.48 30.03 6,536,400 0 0 0
VRG
15.1
15.1
15.20 15.20 15.01 13,300 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSC
20.6
20.6
20.65 20.95 20.60 2,743,000 0 0 0
VSE
7.6
7.6
7.49 7.78 7.49 1,300 0 0 0
VSF
26.3
26.3
26.10 26.30 26 21,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
40.92 41.26 40.92 2,500 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 400 0 0 0
VSN
13.3
13.3
13.19 13.29 13.19 2,400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.4
12.4
12.45 12.45 12.45 600 0 0 0
VTC
11.9
11.9
12.56 12.97 11.91 11,300 0 0 0
VTD
5.1
5.1
5 5.20 4.90 598,200 0 0 0
VTE
7.1
7.1
7.08 7.08 7.08 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 1,000 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
38.8
38.8
38.07 38.81 37.69 10,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.10 11.10 10.92 214,300 0 0 0
VTP
56.9
56.9
56.75 58.62 56.75 453,600 0 0 0
VTQ
4.5
4.5
4.50 4.50 4.50 2,500 0 0 0
VTR
10.1
10.1
10.10 10.10 9.80 12,600 0 0 0
VTV
14.9
14.9
14.40 15 13.40 70,100 0 0 0
VTX
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VTZ
20.5
20.5
20.60 20.60 20.50 1,030,000 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
72.8
72.8
71.03 74.48 70.79 337,300 0 0 0
VW3
9.3
9.3
9.10 9.30 9.10 3,700 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
345
345
319.50 345 319.50 300 0 0 0
WSB
53.5
53.5
55 55 53.50 1,800 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 13,900 0 200 0.0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.1
11.1
10.98 11.07 10.98 1,500 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 10 48,700 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 0 0 0 0
XPH
13.3
13.3
15 15 13.30 3,600 0 0 0
YBC
7.2
7.2
7.20 7.20 7.20 200 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
YEG
9.3
9.3
9.30 9.31 9.21 325,600 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
282.2
282.2
282.92 283.63 281.43 35,065,715 1,539,671 811,957 29.4
126.1
126.1
126.29 126.80 125.72 25,862,316 340,810 276,349 -2.1
2,022.5
2,022.5
2,033.35 2,033.95 2,015.42 329,980,600 29,907,323 43,064,212 -653.9
1,874.4
1,874.4
1,889.87 1,889.87 1,861.05 738,639,700 50,660,418 67,782,258 -820.0

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