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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/05/2026

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 28/05/2026

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 6.82 6.76 580,700 1,000 40,900 -0.3
AAH
3
3
3 3.10 2.90 104,700 0 0 0
AAM
6.6
6.6
6.33 6.70 6.24 12,900 0 0 0
AAN
23.5
23.5
23.45 23.45 21.90 1,105,600 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 365,400 0 0 0
AAT
2.8
2.8
2.85 2.85 2.80 39,200 300 0 0.0
AAV
7.5
7.5
7.20 7.50 6.80 254,700 100 0 0.0
ABB
13.5
13.5
13.57 13.65 13.48 522,300 150,000 0 2.3
ABC
10.4
10.4
10.40 10.40 10.40 7,700 0 0 0
ABI
19.5
19.5
19.50 19.50 19.20 36,300 16,000 24,200 -0.2
ABR
12.1
12.1
12.01 12.06 12.01 300 0 0 0
ABS
3.0
3.0
3.06 3.15 3.02 596,100 0 0 0
ABT
56.4
56.4
56.70 57 56.40 4,000 0 0 0
ABW
10.4
10.4
10.50 10.50 10.40 24,700 0 0 0
ACB
21.2
21.2
21.63 21.80 21.24 21,718,800 5,580,800 1,219,900 108.8
ACC
12.5
12.5
12 12.50 12 500 0 0 0
ACE
36.5
36.5
36.51 36.51 36.51 0 0 0 0
ACG
32.7
32.7
33.30 33.50 32.70 30,400 900 0 0.0
ACL
13
13
12.65 13 12.65 1,100 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 0 0 0 0
ACV
43.8
43.8
43.90 44.10 43.60 423,200 1,100 69,200 -3.0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.6
8.6
8.56 8.56 8.56 0 0 0 0
ADP
22.6
22.6
22.60 22.60 22.50 3,200 0 0 0
ADS
8.1
8.1
8.06 8.15 8.06 81,200 0 0 0
AFX
10.6
10.6
10.40 10.65 10.40 84,900 0 0 0
AG1
10.4
10.4
10.40 10.40 10.20 38,300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.95 11 10.86 131,600 0 2,400 0.0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36.5
36.5
38.90 38.90 36.50 1,300 0 0 0
AGR
13.8
13.8
13.92 13.96 13.77 218,800 20,300 19,800 0.0
AGX
205.3
205.3
205.34 205.34 205.34 500 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AIG
42.1
42.1
41.34 42.20 41.34 17,200 2,400 0 0.1
ALC
23.8
23.8
23.80 24.10 23.70 11,100 0 0 0
ALT
12.1
12.1
14.62 14.62 12.10 400 0 0 0
ALV
7.2
7.2
7.20 7.30 7.10 7,700 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
9.6
9.6
9.40 9.79 9.02 211,900 0 200 0.0
AMV
1.5
1.5
1.50 1.60 1.50 455,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
25.7
25.7
26.70 26.70 25.70 11,700 0 0 0
ANV
22.1
22.1
22.20 22.40 22.05 328,800 4,500 163,800 -3.5
APC
6
6
6 6 6 0 0 0 0
APF
46.2
46.2
45.45 47.18 45.45 34,100 0 0 0
APG
4.6
4.6
4.60 4.66 4.59 134,700 0 36,800 -0.2
APH
5.6
5.6
5.52 5.61 5.52 182,200 0 4,800 0.0
API
6.1
6.1
6 6.30 6 151,100 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 2,400 0 0 0
APS
6.8
6.8
6.90 7 6.70 140,200 0 2,000 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 0 0 0 0
ASM
5.9
5.9
5.92 5.93 5.86 156,500 0 200 0.0
ASP
7.4
7.4
7.49 7.59 7.10 391,500 1,700 0 0.0
AST
58.8
58.8
59.17 59.17 58.76 2,200 1,000 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
42.4
42.4
42.37 42.37 42.37 0 0 0 0
AVG
9.7
9.7
9.70 9.70 9.40 23,000 0 0 0
BAB
10.5
10.5
10.51 10.51 10.51 800 0 0 0
BAF
31.5
31.5
31.50 31.50 31.27 975,800 0 48,000 -1.7
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 0 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
10.1
10.1
10.07 10.07 10.07 100 0 0 0
BCA
21.4
21.4
21 21.40 21 800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7.10 7.10 6.90 29,800 0 0 0
BCE
8.9
8.9
8.85 8.94 8.81 3,600 0 1,100 0.0
BCF
37.0
37.0
37.02 37.02 37.02 100 0 0 0
BCM
54.1
54.1
55.10 55.40 54.10 310,200 58,900 62,600 -0.2
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
31.29 31.29 31.29 600 0 0 0
BDT
9.2
9.2
9 9.20 9 500 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
53.1
53.1
53.43 53.52 52.31 86,400 3,200 7,400 -0.2
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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
27.85 27.99 27.85 1,200 0 0 0
BHP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BIC
22.5
22.5
22.39 22.86 22.39 177,400 141,200 21,100 2.9
BID
39.3
39.3
40.06 40.25 39.32 4,024,000 46,700 157,600 -4.8
BIG
5.7
5.7
5.72 5.81 5.63 272,500 1,500 0 0.0
BIO
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BKC
16.3
16.3
16.40 16.40 15.62 6,600 0 0 0
BKG
2.3
2.3
2.30 2.32 2.30 50,600 100 0 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 0 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 1,000 0 0 0
BMC
12.9
12.9
12.75 12.90 12.70 6,500 0 0 0
BMD
8.9
8.9
8.88 8.88 8.88 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.3
14.3
14.38 14.38 14.09 93,800 0 18,700 -0.3
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
138.3
138.3
139 139 138.30 55,200 10,400 14,500 -0.6
BMS
13.6
13.6
13.55 14.22 13.55 106,700 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 0 0 0 0
BQP
16
16
16.10 16.10 16 2,700 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 200 0 0 0
BRR
19.4
19.4
19.37 19.37 19.37 100 0 0 0
BRS
22.9
22.9
22.76 22.95 22.57 1,600 0 0 0
BSA
19.8
19.8
19.60 19.80 19.60 25,500 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BSH
16.7
16.7
16.70 16.70 16.70 200 0 0 0
BSI
32.0
32.0
31.91 32.59 31.91 222,500 3,800 7,500 -0.1
BSL
12.5
12.5
12.90 12.90 12.50 3,300 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.2
28.2
27.93 28.92 27.19 14,151,400 1,515,100 1,883,100 -10.7
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
16.8
16.8
16.85 16.85 16.85 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.1
20.1
20.09 20.09 20.09 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
7.8
7.8
7.83 7.87 7.78 81,900 100 0 0.0
BTS
5.1
5.1
5.10 5.20 5.10 5,600 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
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 100 0 0 0
BVB
12.5
12.5
12.60 12.80 12.50 1,407,200 4,000 0 0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67
67
68.10 68.40 67 184,400 10,200 46,200 -2.4
BVL
14
14
14.80 14.80 14 1,200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.4
26.4
26.60 26.90 26.30 156,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.2
43.2
43.05 43.15 42.81 16,200 0 1,500 -0.1
BWS
33.0
33.0
33.00 33.00 32.90 8,700 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
12.49 12.49 12.44 2,100 0 1,700 0.0
C47
9.6
9.6
9.35 9.68 9.35 16,700 0 0 0
C4G
6.8
6.8
7 7 6.80 100,700 0 0 0
C69
17.8
17.8
17.60 17.90 17.50 606,500 10,300 22,100 -0.2
C92
4.1
4.1
4 4.10 4 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.7
6.7
6.80 6.80 6.70 3,300 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44
44
43.80 44.40 43.70 31,700 0 11,000 -0.5
CAR
13.6
13.6
13.60 13.60 13.60 500 0 0 0
CAT
14.5
14.5
14.31 14.50 14.31 15,700 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24.9
24.9
24.90 24.90 24.90 2,800 0 0 0
CC1
32.6
32.6
32.57 32.57 32.57 0 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCC
7.9
7.9
7.60 7.95 7.60 131,500 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.0
4.0
3.98 4.05 3.95 138,800 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CCS
9.2
9.2
9.50 9.50 8 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
20.80 20.80 20.25 76,600 0 8,900 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.20 28.39 28.20 600 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.6
12.6
12.56 12.56 12.56 0 0 0 0
CDR
4.7
4.7
4.50 4.70 4.50 200 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.5
15.5
15.81 16 15.43 6,409,900 6,000 2,100 0.1
CET
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.8
25.8
25.92 25.92 25.59 4,900 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
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CID
8
8
8 8 8 0 0 0 0
CIG
6
6
6.05 6.05 6 206,800 0 0 0
CII
17.5
17.5
17.90 18.25 17.45 10,977,900 32,800 247,300 -3.8
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.6
54.6
55.13 55.13 54.55 600 0 0 0
CKD
22.5
22.5
22.79 22.79 22.50 200 0 0 0
CKG
7.3
7.3
7.48 7.49 7.29 34,000 500 200 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
20.10 20.20 20.10 400 0 0 0
CLI
26.7
26.7
26 27 26 457,500 0 0 0
CLL
27.4
27.4
27.50 27.50 27.45 300 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
13.8
13.8
13.83 13.93 13.83 37,700 0 0 0
CMC
10
10
10 10 10 2,000 0 0 0
CMD
18.0
18.0
18.03 18.03 17.93 5,100 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.6
27.6
27.80 28.05 27.60 167,100 7,900 43,300 -1.0
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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CMN
24.8
24.8
25.60 25.60 24.20 1,900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.30 6.30 6.30 7,600 0 0 0
CMT
12.7
12.7
12.70 12.70 12.70 900 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
5.7
5.7
5.75 5.76 5.70 27,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
30.20 31.94 30.20 700 0 0 0
CNG
22.5
22.5
23.60 23.60 22.50 2,000 0 0 0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6.2
6.2
6.10 6.50 6.10 9,100 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
16.6
16.6
16.61 16.61 16.61 600 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 30.33 30.13 17,600 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
6.7
6.7
6.67 6.88 6.67 3,533,900 800 20,100 -0.1
CRE
7.9
7.9
8 8 7.85 197,400 1,300 3,500 0.0
CRV
28.8
28.8
28.80 28.80 28.80 0 0 0 0
CSC
12.5
12.5
12.64 12.73 12.55 1,700 0 0 0
CSI
16.7
16.7
16.70 16.70 16.70 700 300 0 0.0
CSM
12.1
12.1
12 12.05 11.80 142,000 2,500 4,900 0.0
CST
12.5
12.5
12.70 12.90 12.50 11,400 0 0 0
CSV
25.4
25.4
25.45 25.60 25.40 166,800 0 7,800 -0.2
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 2,100 0 0 0
CTD
72.2
72.2
73.80 73.80 72 678,900 13,100 307,600 -21.3
CTF
18.2
18.2
18.15 18.15 17.90 253,900 2,600 1,000 0.0
CTG
34.3
34.3
34.81 34.96 34.32 6,013,300 256,100 894,300 -22.4
CTI
18.6
18.6
18.50 18.68 18.50 61,400 0 2,800 -0.1
CTP
9.1
9.1
8.40 9.10 8.40 359,200 0 0 0
CTR
78.9
78.9
78.95 79.39 77.19 489,500 12,000 65,800 -4.8
CTS
21.6
21.6
22.23 22.50 21.56 777,000 36,900 128,100 -2.6
CTT
18.7
18.7
16.99 18.67 16.99 400 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 500 0 0 0
CTX
5.4
5.4
5.30 5.50 5.30 82,000 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
26.6
26.6
27.34 27.34 26.59 67,600 0 8,600 -0.3
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
2.76 2.90 2.75 23,700 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.9
7.9
8 8 7.90 1,000 0 0 0
DBC
19.1
19.1
19.33 19.46 19.02 1,627,800 15,300 427,200 -9.0
DBD
48.7
48.7
47.09 48.86 47.09 61,500 32,100 300 1.6
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 2,000 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 0 0 0 0
DC2
5.8
5.8
5.75 5.75 5.75 0 0 0 0
DC4
7.5
7.5
7.60 7.60 7.49 133,700 0 20,300 -0.2
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
37.7
37.7
37.80 38.30 37.10 806,700 0 0 0
DCM
38.0
38.0
38.43 38.53 37.91 2,037,100 111,000 292,600 -7.3
DCR
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
140
140
140 140 140 100 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
7
7 7 7 100 0 0 0
DDV
24.3
24.3
24.57 24.66 24.10 302,100 0 1,100 0.0
DFC
28.2
28.2
28.21 28.21 28.12 1,400 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
42.5
42.5
42.87 42.87 42.51 1,427,700 15,000 74,400 -2.8
DGT
3.9
3.9
4.50 4.50 3.90 39,500 0 0 0
DGW
40.7
40.7
40.79 41.13 40.39 815,500 188,400 61,100 5.3
DHA
45.9
45.9
46.21 47.01 45.74 15,100 500 1,400 0.0
DHB
11.9
11.9
11.90 11.90 11.90 100 0 0 0
DHC
31.4
31.4
31.44 31.44 30.45 149,100 30,200 15,300 0.5
DHD
28.6
28.6
28.60 28.60 28.60 5,700 0 0 0
DHG
89.5
89.5
89.55 89.93 89.27 6,600 0 2,900 -0.3
DHM
6.5
6.5
6.45 6.45 6.45 1,600 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DHT
60.9
60.9
62.18 62.18 60.91 300 0 200 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.7
12.7
13.02 13.07 12.74 4,324,500 4,800 15,000 -0.1
DIH
7.7
7.7
7.30 7.74 7.22 2,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DL1
5.3
5.3
5.40 5.40 5.20 143,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.71 2.65 492,300 0 12,300 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
55.6
55.6
55.58 55.58 55.58 0 0 0 0
DMN
6.8
6.8
6.79 6.79 6.79 4,500 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 7 100 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.1
19.1
17.70 19.10 17.70 2,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 2,300 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
28.7
28.7
28.21 28.67 27.66 23,600 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
57.8
57.8
57.90 58.40 57.60 1,200 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
39.9
39.9
39.89 40.04 39.40 291,400 23,800 0 1.0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.2
24.2
24.44 24.58 24.16 2,182,800 189,600 199,000 -0.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.5
41.5
42.10 42.40 41.50 555,900 41,200 44,200 -0.1
DQC
9.6
9.6
10.45 10.45 9.64 45,100 1,900 2,000 0.0
DRC
12.1
12.1
12.15 12.20 12.06 97,700 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 400 0 0 0
DRH
2.0
2.0
2.09 2.12 2.02 396,900 3,700 11,600 0.0
DRI
13.1
13.1
13.06 13.25 12.97 318,100 0 0 0
DRL
43.0
43.0
43.03 43.13 42.98 700 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 1,600 0 0 0
DSC
12.7
12.7
12.90 12.95 12.70 12,900 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.6
22.6
22.70 22.80 22.50 203,400 12,900 11,200 0.0
DSG
7
7
7 7 7 0 0 0 0
DSH
15
15
15.70 15.70 14.70 170,200 0 0 0
DSN
37.8
37.8
37.90 38 37.75 3,900 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
6.3
6.3
6.30 6.30 5.80 1,052,900 0 0 0
DTA
3.4
3.4
3.40 3.44 3.38 2,400 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 12.92 12.66 86,900 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
2
2
1.90 2 1.90 5,000 0 0 0
DTK
10.6
10.6
11.60 11.60 10.60 4,700 0 0 0
DTL
11
11
11 11 11 500 0 0 0
DTP
82.7
82.7
82.88 83.04 82.73 1,600 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 7.20 7 43,100 0 0 0
DVN
19.6
19.6
19.84 19.84 19.46 25,100 0 0 0
DVP
68.1
68.1
68.14 68.41 68.14 10,000 700 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
13.5
13.5
13.51 13.51 13.51 1,400 0 0 0
DXG
13.4
13.4
13.65 13.75 13.35 10,249,100 136,300 639,100 -6.8
DXL
10
10
9.90 10 9.90 300 0 0 0
DXP
13.3
13.3
13.50 13.50 13.30 110,700 0 1,000 0.0
DXS
7.6
7.6
8.13 8.13 7.64 3,658,700 8,600 919,600 -7.2
DXV
3.7
3.7
3.99 3.99 3.73 800 0 0 0
E12
4
4
4 4 4 700 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
24.9
24.9
26.50 26.50 24.90 1,000 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.4
21.4
22 22 21.35 5,220,300 50,300 113,200 -1.4
EIC
20.7
20.7
20.50 20.70 20.50 500 0 0 0
EID
20.5
20.5
20.10 20.50 18.60 2,100 0 0 0
EIN
2.2
2.2
2.50 2.50 2.20 4,600 0 0 0
ELC
15.6
15.6
15.83 15.98 15.54 550,900 500 215,100 -3.4
EME
30.4
30.4
30.40 30.40 30.40 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.2
18.2
18.18 18.18 18.18 0 0 0 0
EVE
9.0
9.0
9.02 9.11 9.02 23,400 2,100 2,400 0.0
EVF
13.7
13.7
13.85 13.85 13.65 2,994,700 20,300 79,800 -0.8
EVG
5.6
5.6
5.71 5.75 5.57 422,400 7,800 26,900 -0.1
EVS
4.6
4.6
4.60 4.70 4.50 93,400 4,000 0 0.0
F88
159
159
156 163 156 116,200 4,900 5,400 -0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.1
3.1
3.12 3.14 3.10 16,700 400 6,500 0.0
FCN
12.9
12.9
13 13 12.60 1,023,700 39,700 3,500 0.5
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
23.4
23.4
23.35 23.35 23.35 25,100 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
19.1
19.1
23.20 23.30 17.70 24,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
5.4
5.4
5.30 5.44 5.27 521,500 18,800 14,000 0.0
FIT
3.9
3.9
3.88 3.98 3.88 108,100 0 0 0
FMC
34.6
34.6
34.80 34.80 34.55 4,500 0 100 0.0
FOC
58.3
58.3
58.17 58.25 58.17 1,100 0 0 0
FOX
80.1
80.1
82.10 82.10 80 181,500 0 0 0
FPT
64.7
64.7
66.18 66.45 64.73 10,646,900 1,022,800 2,027,400 -72.4
FRC
25
25
25 25 25 0 0 0 0
FRM
12.6
12.6
12.58 12.58 12.58 0 0 0 0
FRT
124.8
124.8
124.76 125.05 123.81 324,900 135,900 187,900 -6.8
FSO
12
12
12 12 12 0 0 0 0
FT1
39.5
39.5
39.52 39.52 39.52 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.8
23.8
24 24.40 23.80 586,200 16,200 68,300 -1.3
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.3
10.3
10.60 10.70 10.30 111,200 0 0 0
GAS
79.4
79.4
79.20 81.44 77.26 2,476,900 269,200 517,400 -20.7
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
18.70 19 18.70 41,500 0 0 0
GDA
12.6
12.6
12.64 12.73 12.55 33,500 0 0 0
GDH
13
13
13.20 13.30 12.80 25,600 0 0 0
GDT
16.3
16.3
16.32 16.32 16.23 24,300 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
106.4
106.4
111.52 111.52 106.39 1,347,700 17,700 33,300 -1.8
GEG
13.5
13.5
13.67 13.71 13.48 474,500 0 0 0
GEL
31.7
31.7
32.60 32.65 31.70 1,682,600 0 4,700 -0.2
GER
4
4
4 4 4 0 0 0 0
GEX
32.3
32.3
33.65 33.75 32.20 12,691,400 693,700 1,007,500 -10.4
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 2,100 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.6
12.6
12.30 12.85 12.20 289,900 2,000 12,000 -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
21.20 22.71 21.20 400 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
48.3
48.3
49.47 49.87 48.33 1,055,100 178,500 615,700 -32.1
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
15.6
15.6
15.64 15.64 15.64 0 0 0 0
GND
21.2
21.2
21.20 21.20 21.20 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 15,600 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 100 0 0 0
GSP
10.2
10.2
10.18 10.27 10.14 72,000 0 0 0
GTA
8.0
8.0
7.98 8.07 7.98 2,100 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
34.4
34.4
34.55 35.30 34.25 2,688,300 59,700 551,700 -17.0
GVT
80.8
80.8
80.75 80.75 80.75 0 0 0 0
H11
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HAD
12.9
12.9
12.89 12.89 12.89 100 100 0 0.0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.50 15.80 15.50 1,632,900 0 18,400 -0.3
HAH
51.9
51.9
52.55 52.74 51.87 385,600 100 42,100 -2.3
HAM
43.2
43.2
42.10 43.20 42.10 700 0 0 0
HAN
8
8
8.10 8.10 8 10,000 0 0 0
HAP
7
7
6.64 7 6.60 2,500 0 200 0.0
HAR
3.3
3.3
3.35 3.35 3.28 14,400 0 4,100 0.0
HAS
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HAT
28.9
28.9
28.91 28.91 28.91 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10
10
10.15 10.15 10 60,200 1,500 0 0.0
HBC
4.9
4.9
5 5 4.90 513,700 0 400 0.0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.65 5.65 5.37 200 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
11.5
11.5
11.52 11.52 11.52 0 0 0 0
HC3
23.2
23.2
23.21 23.21 23.21 0 0 0 0
HCC
20.7
20.7
21.18 21.18 20.69 1,100 0 0 0
HCD
6.7
6.7
6.60 6.71 6.50 92,400 3,300 500 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.8
23.8
23.62 24.10 23.45 4,341,800 144,200 511,100 -10.2
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
8.5
8.5
8.50 8.70 8.50 13,200 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 6.09 2,200 0 0 0
HDB
20.7
20.7
21.40 21.60 20.68 15,591,700 991,700 5,548,600 -119.3
HDC
15.6
15.6
15.78 15.91 15.57 916,800 42,800 34,800 0.1
HDG
21.6
21.6
21.95 21.95 21.55 866,800 8,000 178,500 -4.1
HDM
33.5
33.5
34.00 34.00 33.52 1,700 0 0 0
HDP
25
25
25.10 25.10 25 1,000 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
33.3
33.3
33.25 33.25 33.25 0 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 100 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
152.1
152.1
157.13 157.13 152.13 4,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
69.7
69.7
69.70 69.70 69.70 0 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 5,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.99 14.08 13.76 909,900 18,900 8,600 0.2
HHS
11.4
11.4
11.85 11.90 11.35 1,738,900 18,200 1,600 0.2
HHV
11.2
11.2
11.38 11.43 11.24 2,143,700 13,600 12,000 0.0
HID
4.2
4.2
4.20 4.29 4.18 371,100 5,900 9,500 0.0
HII
5.7
5.7
5.75 5.80 5.60 126,600 0 500 0.0
HIO
8
8
8 8.30 8 800 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
28 29 28 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.2
19.2
19.23 19.23 19.23 3,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.6
10.6
10.63 10.63 10.63 200 0 0 0
HLD
15.3
15.3
15.42 15.61 15.32 2,800 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 2,300 0 2,000 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
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HMS
34.5
34.5
34.50 34.50 33.90 8,100 0 0 0
HNA
21.6
21.6
21.60 21.60 21.60 3,000 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 10.16 9.96 8,100 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.2
7.2
7.30 7.40 7.10 3,640,900 80,000 0 0.6
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.6
7.6
7.60 7.70 7.60 514,500 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4 4.20 4 500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34
34
33.90 34.20 33.90 49,500 300 6,800 -0.2
HPB
20.8
20.8
20.80 20.80 20.80 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,300 0 0 0
HPG
24
24
24.15 24.25 24 15,668,300 577,200 1,744,900 -28.1
HPH
13
13
13 13 13 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 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
4.40 4.50 4.39 552,600 1,800 28,100 -0.1
HQC
2.4
2.4
2.45 2.46 2.42 1,795,100 0 123,800 -0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
45
45
48 48 44.70 7,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.85 12.85 12.50 3,418,300 403,700 22,800 4.8
HSL
4.8
4.8
4.85 4.90 4.78 62,100 5,100 4,500 0.0
HSM
6
6
6 6 6 300 0 0 0
HSP
14.8
14.8
14.64 14.82 14.64 600 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 44,800 0 0 0
HT1
13.4
13.4
13.58 13.58 13.38 96,700 0 11,600 -0.2
HTC
36.0
36.0
35.96 35.96 35.96 0 0 0 0
HTE
3
3
2.90 3 2.90 3,400 0 0 0
HTG
33.7
33.7
33.66 33.66 33.66 6,600 0 0 0
HTI
21.7
21.7
21.71 21.80 21.66 20,100 0 0 0
HTL
19.3
19.3
19.33 19.33 19.33 0 0 0 0
HTM
9.5
9.5
9.60 10 9.50 4,800 0 0 0
HTN
5.0
5.0
5.13 5.13 5.02 63,500 0 6,600 -0.1
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
12.7
12.7
12.72 12.72 12.72 100 0 0 0
HU1
5.6
5.6
5.65 5.65 5.60 1,700 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 1,100 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HUB
11.3
11.3
11.43 11.43 11.34 5,900 0 300 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 15.30 1,533,500 46,700 4,600 0.6
HVA
5.1
5.1
5.20 5.20 5 9,400 0 0 0
HVH
10.4
10.4
10.41 10.45 10.18 151,400 2,500 17,800 -0.2
HVN
21.5
21.5
21.80 21.80 21.50 318,200 1,300 11,100 -0.2
HVT
25.8
25.8
26.05 26.05 25.76 6,700 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 100 0 0 0
HWS
14.3
14.3
14.07 14.26 14.07 200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 800 0 0 0
ICF
2.6
2.6
2.60 2.60 2.60 100 0 0 0
ICG
15.9
15.9
15.80 15.90 15.80 900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.5
28.5
28.09 28.58 27.61 400 0 0 0
ICT
16.3
16.3
16.26 16.97 16.26 400 0 0 0
IDC
37.9
37.9
37.78 38.05 37.09 1,113,700 371,800 166,800 8.8
IDI
5.7
5.7
5.74 5.79 5.74 289,100 0 0 0
IDJ
4.5
4.5
4.50 4.70 4.50 446,200 10,800 0 0.0
IDP
270.6
270.6
270.56 270.56 270.56 0 0 0 0
IDV
22.5
22.5
22.60 22.60 22.50 800 0 0 0
IFS
15.5
15.5
15.50 15.50 15.04 3,900 0 0 0
IJC
9.2
9.2
9.31 9.31 9.17 1,062,600 4,900 59,800 -0.5
ILA
5.9
5.9
5.70 6.20 5.70 19,200 0 0 0
ILB
20.1
20.1
20.38 20.38 20.10 10,200 0 300 0.0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
27
27
28.40 29 27 25,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.4
45.4
45.82 45.92 45.43 6,600 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
37.3
37.3
36.80 37.30 36.80 8,200 0 0 0
IPA
13.5
13.5
13.83 13.83 13.22 43,700 0 3,500 -0.1
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
24.2
24.2
24.16 24.16 24.16 100 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
11.2
11.2
11.32 11.59 11.23 278,400 0 0 0
ITD
13.5
13.5
13.52 13.52 13.26 132,100 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 27,300 0 0 0
ITS
3.6
3.6
3.90 3.90 3.60 6,400 0 0 0
IVS
7.0
7.0
7.06 7.06 6.86 12,300 3,000 300 0.0
JOS
1.8
1.8
1.80 1.80 1.80 0 0 0 0
JVC
3.7
3.7
3.69 3.71 3.66 151,900 0 1,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.6
30.6
30.80 30.90 30.10 2,488,400 439,500 987,800 -16.7
KCB
10.5
10.5
10.63 10.63 10.54 9,200 0 0 0
KDC
50.4
50.4
48.55 51 48.30 893,300 250,000 12,600 11.8
KDH
20.9
20.9
20.91 21.27 20.73 2,841,500 408,800 432,900 -0.6
KDM
20.4
20.4
21.40 21.40 18.90 40,000 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.1
5.1
5.05 5.05 4.96 3,487,600 100 603,400 -3.0
KHP
9.3
9.3
9.27 9.32 9.23 15,000 0 0 0
KHS
12.1
12.1
11.91 12.09 11.82 6,100 0 0 0
KHW
25.8
25.8
25.02 25.78 25.02 200 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.5
15.5
15.50 15.50 15.50 1,100 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.1
11.1
11.08 11.35 11.08 506,800 98,700 14,500 1.2
KMR
2.8
2.8
2.84 2.84 2.82 3,800 0 300 0.0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
37.9
37.9
37.80 37.90 37.30 343,700 0 29,500 -1.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.2
15.2
15.45 15.50 15.15 631,300 0 20,400 -0.3
KSD
4.5
4.5
4.50 4.50 4.50 200 0 0 0
KSF
85.3
85.3
85.50 86.30 85.30 114,600 5,500 2,400 0.3
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
157
157
157.80 159.80 156.80 14,500 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
19.8
19.8
20.80 20.80 19.40 2,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.10 1.20 1.10 67,800 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 4.13 3.95 3,400 0 0 0
L14
22.2
22.2
22.40 22.40 22.10 42,400 0 0 0
L18
17.0
17.0
16.24 16.96 16.08 2,800 0 0 0
L35
2.2
2.2
2.20 2.20 2.20 0 0 0 0
L40
31.4
31.4
31.73 32.27 30.91 103,200 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
17.3
17.3
17.25 17.30 17.25 1,600 0 0 0
LAI
9.6
9.6
9.75 9.75 9.58 14,700 0 0 0
LAS
14.0
14.0
14.14 14.23 13.86 130,300 0 8,500 -0.1
LAW
30.7
30.7
30.70 30.70 30.70 100 0 0 0
LBE
17.9
17.9
17.99 18.17 17.76 22,200 0 0 0
LBM
28.9
28.9
28.10 28.90 28.10 10,500 10,000 0 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.51 8.53 8.47 853,200 0 24,100 -0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
3.03 3.03 2.91 1,011,400 0 472,900 -1.4
LDP
7.9
7.9
7.90 8 7.90 111,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.50 4.90 4.50 1,600 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
5.6
5.6
5.70 5.70 5.56 170,100 0 4,300 0.0
LHC
45.3
45.3
45.25 46 45 12,600 200 0 0.0
LHG
25.1
25.1
25.25 25.25 25.02 117,300 1,000 0 0.0
LIC
29
29
29 29 29 500 0 0 0
LIG
3.9
3.9
4 4.10 3.80 180,900 0 0 0
LIX
29
29
29.30 29.35 29 3,200 0 400 0.0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
19.7
19.7
19.70 19.70 19.70 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 0 0 0 0
LMC
6
6
6 6 6 0 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
53
53
54 54.60 53 1,104,900 664,300 154,100 27.3
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.5
33.5
34 35 33.50 48,100 0 0 0
LSS
8.3
8.3
8.25 8.29 8.22 133,600 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
20.7
20.7
20.73 20.73 20.73 1,700 0 0 0
MA1
34
34
30.90 34 30.90 300 0 0 0
MAC
12
12
12.10 12.10 12 400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.0
20.0
20.34 20.50 20.02 9,614,600 634,500 1,066,900 -10.9
MBG
2.7
2.7
2.80 2.80 2.70 68,200 200 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
17.49 19.39 17.49 3,282,000 243,500 31,500 4.2
MBT
10.6
10.6
10.90 10.90 8.50 900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.50 7.50 7.30 5,100 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 1,900 0 0 0
MCH
128.6
128.6
130.37 130.37 128.10 63,300 600 8,600 -1.0
MCM
27.9
27.9
27.70 28.05 27.10 32,900 300 500 0.0
MCO
4.3
4.3
4.20 4.40 4.20 700 0 0 0
MCP
27.5
27.5
27.55 27.55 27.40 19,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.77 8.77 8.67 1,100 0 0 0
MDF
4.5
4.5
4.50 4.50 4.50 1,300 0 0 0
MDG
36.4
36.4
36 36.40 36 800 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
6.90 6.90 6.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
34.90 35 34.80 6,900 0 0 0
MGC
11.0
11.0
11.38 11.38 10.99 3,600 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
9.33 9.33 9.10 7,000 0 100 0.0
MIC
11
11
10.50 11 10.50 600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
16.95 17.71 16.95 1,426,900 907,400 30,000 16.3
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
18.8
18.8
18.80 18.80 18.80 4,000 0 0 0
MML
30.8
30.8
31.10 31.10 30.70 13,600 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16
16
15.80 16 15.70 42,600 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
20.2
20.2
20.10 20.20 19.20 5,400 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.6
12.6
12.50 12.63 12.25 28,816,700 4,786,600 3,547,000 18.7
MSH
34.4
34.4
34.60 34.60 34.30 84,700 0 35,300 -1.2
MSN
75.5
75.5
76.60 76.90 75.50 3,042,800 562,800 431,600 10.0
MSR
39.0
39.0
39.96 40.35 38.68 961,200 0 0 0
MST
8.2
8.2
8 8.40 8 1,668,200 349,500 0 2.9
MTA
13.2
13.2
13.07 13.86 12.97 10,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 500 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 100 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
13.2
13.2
13.33 13.33 13.23 2,200 0 0 0
MVN
60.2
60.2
61.50 61.60 60.20 9,400 0 0 0
MWG
75.5
75.5
77.74 78.03 75.50 4,026,400 1,193,800 558,200 50.6
MZG
11.5
11.5
11.45 11.55 11.27 79,800 0 0 0
NAB
12.2
12.2
12.45 12.50 12.20 1,315,200 4,000 230,800 -2.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
53.2
53.2
53.40 53.70 52.70 503,200 26,700 19,200 0.4
NAG
7.8
7.8
7.66 7.75 7.56 45,900 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 1,100 0 0 0
NAW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NBB
17.6
17.6
17.30 17.60 17.30 17,700 0 0 0
NBC
8.0
8.0
7.96 8.05 7.86 26,100 0 0 0
NBE
9.3
9.3
9.30 9.30 9.30 2,000 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 1,500 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
11.7
11.7
11.50 11.90 11.50 75,700 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 83.98 83.06 13,300 1,700 4,900 -0.3
ND2
33.0
33.0
32.97 32.97 32.97 500 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.69 9.78 9.60 104,500 0 1,300 0.0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.60 4.60 4.50 1,200 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 16,000 0 0 0
NED
6.7
6.7
6.70 6.70 6.70 17,600 0 0 0
NET
58.1
58.1
58.15 58.15 58.15 100 0 0 0
NFC
57.1
57.1
57.10 57.10 57.10 500 500 0 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.7
10.7
10.82 10.86 10.68 43,100 0 4,300 -0.1
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 16,600 0 0 0
NHT
11.9
11.9
12 12 11.75 16,800 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
12.5
12.5
12.77 12.77 12.45 1,724,000 0 45,400 -0.6
NLG
26.0
26.0
25.75 26.29 25.66 1,462,600 620,400 162,500 12.2
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.2
46.2
45.57 46.36 44.31 36,500 0 0 0
NNT
59.2
59.2
59.21 59.21 59.21 0 0 0 0
NO1
4.8
4.8
5.00 5.00 4.85 36,100 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
6.10 6.10 5.90 337,300 0 0 0
NSC
73.3
73.3
73.32 73.32 73.32 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.80 19,900 500 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 0 0 0 0
NT2
23
23
23.95 23.95 23 672,100 0 0 0
NTC
139.8
139.8
140 140 139.80 700 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
55.1
55.1
55.13 55.13 55.13 0 0 0 0
NTL
16.2
16.2
16.50 16.50 16.15 197,300 0 0 0
NTP
50.1
50.1
51.92 51.92 49.50 78,300 0 2,400 -0.1
NTT
10
10
10 10 10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.3
11.3
11.70 11.80 11.30 322,100 0 0 0
NVL
13.9
13.9
14.27 14.50 13.90 7,728,500 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 300 0 0 0
OCB
10.2
10.2
10.43 10.43 10.22 2,526,600 0 0 0
OCH
9.6
9.6
9.60 9.60 8.80 659,600 1,900 5,000 0.0
ODE
45.9
45.9
45.80 45.90 45.80 19,500 0 0 0
OGC
3.4
3.4
3.21 3.45 3.21 1,826,200 0 0 0
OIL
14.5
14.5
14.53 14.83 14.24 1,940,100 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 19.23 200 0 0 0
ORS
13.1
13.1
13.20 13.25 13.10 950,000 0 0 0
PAC
20.5
20.5
20.91 20.91 20.36 201,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
27.4
27.4
27.50 27.67 27.42 1,688,600 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
3
3
3.30 3.30 2.90 106,800 0 0 0
PAT
64.5
64.5
64.61 64.90 64.22 9,900 0 0 0
PBC
6
6
5.90 6 5.90 1,600 0 0 0
PBP
11.1
11.1
11.06 11.06 11.06 1,400 1,100 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19.1
19.1
19.50 19.65 19.05 4,204,800 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
17.7
17.7
17.75 17.75 17.75 0 0 0 0
PCF
3
3
3 3 3 100 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.7
20.7
20.56 20.75 20.47 78,500 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 200 0 0 0
PCT
10.4
10.4
9.40 10.40 9.40 200 0 0 0
PDB
17.8
17.8
17.76 17.76 17.67 4,000 100 0 0.0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
106.5
106.5
105.53 106.51 103.68 1,200 0 0 0
PDR
16.5
16.5
17 17.10 16.45 15,848,700 0 0 0
PDV
9.1
9.1
9.13 9.13 9.05 13,500 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 0 0 0 0
PET
46.5
46.5
47.29 48.10 46 1,556,700 0 0 0
PFL
2.1
2.1
2.10 2.10 2 18,500 0 0 0
PGB
10.3
10.3
10.33 10.33 10.23 47,600 0 0 0
PGC
12.4
12.4
12.33 12.37 12.33 3,000 0 0 0
PGD
22.8
22.8
21.41 22.85 21.41 900 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 100 0 0 0
PGN
7.2
7.2
7.30 7.40 6.90 7,100 0 0 0
PGS
48.8
48.8
48.80 48.80 48.80 100 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
20.7
20.7
20.99 20.99 20.50 2,300 0 0 0
PHC
4.1
4.1
4.39 4.39 4.11 46,700 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 0 0 0 0
PHP
36.0
36.0
36.55 37.04 35.87 92,300 0 0 0
PHR
36.5
36.5
37.17 38.37 36.47 809,500 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 100 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 1,200 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 0 0 0 0
PIT
7.1
7.1
7.11 7.11 7.11 100 0 0 0
PIV
7.2
7.2
7.30 7.40 7.20 140,200 0 0 0
PJC
30
30
31 31 30 300 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 300 0 0 0
PLA
4.7
4.7
4.60 4.70 4.60 3,600 0 0 0
PLC
21.6
21.6
21.60 22.20 21.60 163,700 1,400 22,300 -0.5
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
3.80 4 3.80 4,000 0 0 0
PLP
4.2
4.2
4.26 4.26 4.20 2,900 0 0 0
PLX
38.1
38.1
37.99 39.10 37.22 3,792,300 0 0 0
PMB
10.3
10.3
10.17 10.26 10.17 6,200 0 200 0.0
PMC
135.8
135.8
135.76 135.76 135.76 1,600 0 0 0
PMG
6.5
6.5
6.99 6.99 6.53 200 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 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
29.3
29.3
29.18 31.14 29.18 300 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
65.9
65.9
65.30 66.20 64.50 958,700 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 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
15.1
15.1
14.80 15.10 14.80 400 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.2
7.2
7.20 7.20 7 8,200 0 0 0
POW
13.9
13.9
14.05 14.30 13.85 7,060,500 0 0 0
PPC
9.8
9.8
9.89 9.92 9.83 148,500 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.4
25.4
25.62 25.71 25.44 7,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 600 0 0 0
PPT
15.5
15.5
15.50 15.50 15.30 180,500 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 0 0 0 0
PRE
27.5
27.5
27.07 27.56 27.07 15,700 0 400 0.0
PRO
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PRT
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
PSB
5.5
5.5
5.30 5.50 5.30 1,500 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.9
12.9
13 13.15 12.92 22,400 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.9
8.9
8.70 9 8.60 781,900 1,000 0 0.0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.5
16.5
16.60 16.60 16.50 300 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 6,400 0 0 0
PTB
38.3
38.3
38.36 38.60 38.27 36,500 0 0 0
PTC
6.5
6.5
6.87 6.87 6.44 2,000 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.8
26.8
25.80 26.80 24.80 19,300 200 100 0.0
PTL
2.6
2.6
2.50 2.59 2.50 5,600 0 0 0
PTM
10
10
10 10 10 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 1,200 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTV
5.8
5.8
5.70 5.80 5.60 5,800 0 0 0
PTX
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PV2
2
2
1.90 2 1.90 61,800 0 0 0
PVB
26.4
26.4
26.60 26.70 26.30 85,400 4,200 0 0.1
PVC
14.7
14.7
14.60 14.90 14.50 793,000 0 0 0
PVD
18.0
18.0
18.09 18.36 17.86 2,752,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6.20 6.20 6 44,800 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
68.7
68.7
68.35 69.23 68.26 11,800 400 1,100 -0.1
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
PVO
6.5
6.5
6.40 6.50 6.40 19,100 0 0 0
PVP
16.6
16.6
16.56 17.03 16.46 784,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.3
32.3
31.83 32.58 31.83 2,632,200 610,600 64,200 21.2
PVT
19.9
19.9
20.09 20.36 19.77 3,580,700 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
6
7 7 6 300 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 300 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
13.10 13.20 12.90 12,000 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
12.8
12.8
12.95 12.95 12.70 62,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.1
5.1
5.30 5.50 5.10 1,300 0 0 0
QNP
30.4
30.4
29.82 30.39 29.63 1,900 0 0 0
QNS
47.5
47.5
47.65 47.75 47.46 16,000 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
9.50 10 9.50 4,600 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 34.60 200 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
QTP
12.1
12.1
12.10 12.20 12 576,700 0 0 0
RAL
82.0
82.0
82.55 82.55 81.97 500 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
10.10 10.98 10.10 27,000 0 0 0
REE
53
53
53.50 53.70 53 396,200 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 0 0 0 0
RTB
26.7
26.7
26.72 26.72 26.63 2,400 0 0 0
RYG
9.2
9.2
9.24 9.30 8.92 345,900 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
62.9
62.9
62.90 62.90 62.90 0 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
9.3
9.3
9.40 9.50 9.30 50,600 0 0 0
SAB
44.2
44.2
44.63 44.63 44.16 345,600 0 0 0
SAC
12.1
12.1
12.02 12.12 12.02 1,000 0 0 0
SAF
57
57
57 57 57 4,400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.12 6.18 6.09 91,900 0 0 0
SAS
30.4
30.4
30.27 30.71 30.27 20,100 0 0 0
SAV
14.6
14.6
14.67 14.67 14.62 1,400 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 2,400 0 0 0
SBA
27.6
27.6
27.75 27.75 26.40 3,700 0 0 0
SBB
18.6
18.6
18.61 18.61 18.61 2,100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
10.3
10.3
10.25 10.38 10.21 100,500 0 0 0
SBH
40
40
40.30 40.30 35.10 4,500 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 0 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 4.60 437,500 0 0 0
SBT
20.8
20.8
20.95 20.95 20.55 448,300 0 0 0
SBV
6.5
6.5
6.48 6.48 6.48 100 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 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
65.2
65.2
65.70 65.80 65.20 34,700 0 0 0
SCI
12.2
12.2
12.10 12.20 12 18,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
17.4
17.4
17.52 17.52 17.44 26,100 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SCR
5.4
5.4
5.43 5.46 5.36 897,800 0 0 0
SCS
48.9
48.9
48.85 49.04 48.66 65,600 0 0 0
SD2
6
6
6 6 6 500 0 0 0
SD3
9.1
9.1
9.10 9.10 9 5,900 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 0 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 11 10.90 5,000 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
10.8
10.8
10.80 10.80 10.80 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
9
9 9 9 0 0 0 0
SDV
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 0 0 0 0
SED
16.0
16.0
16.08 16.17 15.99 1,700 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
10.06 10.06 10.06 0 0 0 0
SFI
26.1
26.1
26.19 26.19 26.09 1,100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 100 0 100 0.0
SGB
11.2
11.2
11.90 12.30 11.10 5,200 0 0 0
SGC
108.6
108.6
108.69 108.69 108.59 2,000 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 0 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SGN
52.8
52.8
52.60 53 52.40 4,000 0 0 0
SGP
23.1
23.1
23.30 23.30 23.10 21,100 0 0 0
SGR
12.1
12.1
12.17 12.21 11.92 36,100 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
15
15
14.70 15 14.50 4,500 0 0 0
SHA
4
4
4 4 4 800 0 0 0
SHB
13.8
13.8
14 14.05 13.70 50,474,100 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.3
6.3
6.30 6.30 6.20 4,900 0 0 0
SHI
14.1
14.1
14.05 14.10 14 109,300 0 0 0
SHN
3.5
3.5
3.40 3.50 3.40 28,700 100 0 0.0
SHP
32.3
32.3
32.30 32.30 32.30 100 0 0 0
SHS
17.3
17.3
17.48 17.96 17.29 16,785,200 333,200 284,600 0.8
SID
14.9
14.9
14.90 14.90 14.90 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
51.3
51.3
51.80 51.80 51 201,800 0 0 0
SIV
39
39
39 39 39 600 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.1
14.1
14.15 14.15 14 41,300 0 0 0
SJE
13.5
13.5
13.60 13.70 13.50 17,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.9
22.9
23 23 22.90 400 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
51.1
51.1
53 53 51.10 29,500 0 0 0
SKG
8.7
8.7
8.82 8.82 8.65 26,300 0 0 0
SKH
23
23
23 23 23 200 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SKV
24.1
24.1
24.42 24.42 23.87 5,400 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.1
149.1
150 150 149.10 1,200 0 0 0
SMA
10.5
10.5
10.45 10.45 10.45 100 0 0 0
SMB
38.1
38.1
38 38.05 38 11,100 0 0 0
SMC
11.3
11.3
11.25 11.45 11.25 226,700 0 0 0
SMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.1
28.1
27.65 28.12 27.65 400 0 0 0
SP2
21
21
21 21 21 300 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
1.7
1.7
1.70 1.70 1.60 9,400 0 0 0
SRC
41.8
41.8
41.78 41.78 41.78 0 0 0 0
SRF
7.3
7.3
7.11 7.45 7.05 38,600 0 0 0
SSB
14.5
14.5
14.85 14.95 14.30 1,855,600 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.9
7.9
7.70 7.90 7.60 400 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 0 0 0 0
SSI
22.0
22.0
22.30 22.54 22.02 15,081,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3
3
2.96 3.02 2.93 167,500 0 0 0
STB
68
68
68.40 69.40 68 7,107,900 0 0 0
STC
13.8
13.8
13.80 13.80 13.80 200 0 0 0
STD
6.3
6.3
6.40 6.40 6.30 300 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.4
21.4
21.40 21.50 21.30 184,000 0 0 0
STK
11
11
11 11 10.91 29,100 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 1,900 0 0 0
SVD
4.5
4.5
4.25 4.51 4.25 16,000 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 2.10 1.90 152,700 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 100 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 6,000 0 0 0
SZB
38.3
38.3
38.56 38.56 38.29 6,800 0 0 0
SZC
23.1
23.1
23.57 23.57 23.05 680,800 0 0 0
SZE
7.4
7.4
7.51 7.51 7.42 1,300 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
28.8
28.8
28.90 29.24 28.73 9,500 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.1
10.1
10.08 10.08 10.08 300 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
31
31.50 31.70 31 74,300 0 0 0
TAR
3
3
3 3 3 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.9
31.9
32 32 31.80 4,200 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
32.6
32.6
33.60 33.60 32.60 8,065,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.0
14.0
14.27 14.45 14 3,754,300 0 0 0
TCI
11.5
11.5
11.60 11.60 11.40 107,000 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
30.9
30.9
31 31 30.85 7,200 0 0 0
TCM
21.2
21.2
21.20 21.25 20.95 1,131,700 0 0 0
TCO
14.2
14.2
14.50 14.50 14.10 65,300 0 0 0
TCR
2.4
2.4
2.35 2.39 2.35 6,100 0 0 0
TCT
18.1
18.1
18.40 18.40 18.10 2,800 0 0 0
TCW
29.7
29.7
29.80 29.80 29.24 8,900 0 0 0
TCX
41.8
41.8
42.90 43.30 41.80 1,543,700 0 0 0
TD6
7
7
7 7 6.90 88,200 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 0 0 0 0
TDC
9.9
9.9
9.73 10.01 9.73 104,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.54 2.54 2.45 73,000 0 0 0
TDH
3.8
3.8
3.87 3.87 3.73 104,200 0 0 0
TDM
55.6
55.6
55.59 55.59 55.49 600 0 0 0
TDP
26.2
26.2
26 26.18 26 131,900 0 0 0
TDS
8.5
8.5
8.30 8.50 8.30 1,200 0 0 0
TDT
6.7
6.7
6.70 6.70 6.70 22,500 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
58.9
58.9
67.03 67.03 58.91 400 0 0 0
TEG
6.4
6.4
6.39 6.39 6.37 15,000 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TH1
5.7
5.7
5.30 5.70 5.10 12,000 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
111.1
111.1
111.10 111.10 111 18,000 0 400 0.0
THG
37.0
37.0
36.82 37.04 36.82 7,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.80 5,000 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
8.20 8.20 8.11 1,300 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
19.4
19.4
18.33 19.36 18.33 5,000 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
6.7
6.7
6.80 7 6.70 1,041,000 0 0 0
TIN
125
125
125.50 127.90 122 7,000 0 0 0
TIP
16.9
16.9
16.95 17.04 16.90 33,100 0 0 0
TIS
4.8
4.8
4.80 4.90 4.80 7,300 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
11 11.60 10.90 7,800 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
8.48 8.52 8.46 276,300 0 0 0
TLG
48.1
48.1
48.29 48.29 47.56 98,600 0 0 0
TLH
4.6
4.6
4.60 4.61 4.57 423,600 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
53.8
53.8
52.90 53.80 52.90 600 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
44.8
44.8
44.56 44.75 44.56 300 0 0 0
TMS
35.5
35.5
35.51 35.51 35.51 100 0 0 0
TMT
11.8
11.8
12 12 11.80 3,100 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.5
12.5
12.46 12.46 12.46 100 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 28.71 100 0 0 0
TNG
18.0
18.0
18.13 18.23 17.94 295,800 1,000 13,700 -0.2
TNH
9.6
9.6
9.58 9.68 9.50 101,400 0 0 0
TNI
4.9
4.9
4.50 4.95 4.50 37,100 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
10.5
10.5
10.10 10.60 10.05 53,000 0 0 0
TNW
12.6
12.6
12.09 12.55 12.09 700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
176.7
176.7
177.70 177.70 175.25 12,400 0 0 0
TOT
14.2
14.2
14.10 14.18 14.10 3,200 200 0 0.0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
13.3
13.3
13.64 13.64 13.35 7,024,400 0 0 0
TPC
8.2
8.2
8.22 8.23 8.22 800 0 0 0
TPP
9.9
9.9
9.20 10 9.20 6,200 0 0 0
TPS
41.3
41.3
48.50 48.50 41.30 600 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
39.1
39.1
38.71 39.19 38.71 8,400 0 0 0
TRC
18.3
18.3
18.14 18.38 18.02 16,000 0 0 0
TRS
27.3
27.3
27.28 27.28 27.28 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.4
12.4
12.70 12.70 12.40 11,700 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 400 0 0 0
TSA
15.2
15.2
15.25 15.30 15.05 111,900 0 0 0
TSB
22.2
22.2
23 23.90 22.20 17,400 3,500 2,800 0.0
TSC
2.2
2.2
2.23 2.25 2.22 61,900 0 0 0
TSD
3.3
3.3
3.20 3.30 3.20 14,000 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
39.3
39.3
39.28 39.28 39.28 100 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TTA
10.3
10.3
10.60 10.65 10.20 2,994,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 4,100 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
2.30 2.31 2.27 413,900 0 0 0
TTG
12.6
12.6
12.60 12.60 12.50 27,600 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 9,500 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
13.6
13.6
13.62 13.71 13.43 36,200 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
21.3
21.3
21.97 22.07 21.23 90,100 0 0 0
TV2
29.9
29.9
30.65 30.65 29.90 161,100 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
13
13
13 13 13 100 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
7.48 7.48 7.26 10,500 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 286,700 0 0 0
TVD
9.4
9.4
9.39 9.49 9.30 113,700 0 64,500 -0.6
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
11.6
11.6
11.51 11.89 11.22 1,618,600 0 0 0
TVS
12.1
12.1
12.29 12.34 12.15 32,400 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
16.71 16.71 16.71 10,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
2.90 3 2.90 1,500 0 0 0
UDJ
6.9
6.9
6.69 6.88 6.69 1,000 0 0 0
UDL
21.0
21.0
20.99 20.99 20.99 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64 64 64 600 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.7
7.7
7.80 7.80 7.70 13,100 0 0 0
UPC
26
26
31.50 31.50 26 3,000 0 0 0
UPH
5.7
5.7
5.70 5.70 5.70 100 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 2,000 0 0 0
USD
17.2
17.2
18.50 18.50 17.20 400 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 3,500 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.4
10.4
10.80 10.95 10.40 1,664,700 0 0 0
VAF
21.9
21.9
21.85 21.85 21.85 200 0 0 0
VAV
32.8
32.8
32.84 32.84 32.84 0 0 0 0
VBB
11.7
11.7
11.91 11.91 11.64 31,600 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.7
5.7
5.90 5.90 5.70 1,700 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.40 4.40 4.30 32,100 0 0 0
VC3
24.1
24.1
24.19 24.19 23.72 871,100 0 3,600 -0.1
VC6
19.5
19.5
19.51 19.51 19.51 100 0 0 0
VC7
8.5
8.5
8.60 8.60 8.30 37,600 0 0 0
VC9
4.5
4.5
4.50 4.60 4.40 10,400 0 0 0
VCA
6.5
6.5
6.58 6.58 6.50 1,000 0 0 0
VCB
62.3
62.3
63.67 63.67 62.28 4,972,400 0 0 0
VCC
9.2
9.2
8.64 9.18 8.55 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293
293
293 293 293 0 0 0 0
VCG
18.3
18.3
18.48 18.61 18.30 2,755,400 0 0 0
VCI
25
25
25.20 25.55 25 6,066,100 0 0 0
VCK
33
33
33.45 33.70 33 1,701,600 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.3
23.3
23.50 23.80 23.30 8,600 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 36.59 36.03 30,800 0 600 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 1,100 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
14
14
13.65 14.15 13.60 1,372,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
34.8
34.8
35.20 35.20 34.70 259,600 0 0 0
VEC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VEF
93
93
92 93.50 92 5,700 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
47.4
47.4
48 48 47.35 2,100 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
12.1
12.1
12.10 12.60 12 1,208,400 1,900 76,900 -0.9
VGC
40.2
40.2
40.78 40.83 40.21 753,900 0 0 0
VGG
41.5
41.5
41.48 41.48 41.48 0 0 0 0
VGI
89.8
89.8
92.53 92.63 89.36 578,900 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.3
26.3
26.30 26.30 26.20 9,200 0 0 0
VGR
69.4
69.4
69.37 69.37 69.37 300 0 0 0
VGS
22.6
22.6
22.60 22.98 22.41 394,300 9,400 17,100 -0.2
VGT
11.5
11.5
11.41 11.60 11.41 260,300 0 0 0
VGV
50.7
50.7
50.69 50.69 50.69 0 0 0 0
VHC
58.8
58.8
58.50 59.20 58.50 94,100 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 77,700 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 1.50 102,700 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
75.9
75.9
70.30 75.93 69.91 8,918,500 0 0 0
VIB
14.9
14.9
15.25 15.48 14.89 16,751,900 0 0 0
VIC
210.8
210.8
209.10 217.50 206.10 3,051,200 0 0 0
VID
4.8
4.8
4.89 4.89 4.80 300 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VIF
15.1
15.1
14.84 15.13 14.84 900 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 10,600 0 0 0
VIM
9.2
9.2
9.62 9.62 9.17 800 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 10.36 154,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.0
26.0
25.99 25.99 25.99 100 0 0 0
VIW
23.6
23.6
24 25 23.10 382,100 0 0 0
VIX
16.8
16.8
17.38 17.71 16.76 60,299,500 0 0 0
VJC
131.1
131.1
132.46 132.69 130.77 999,300 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
6.7
6.7
6.59 6.68 6.59 800 0 0 0
VLB
44.1
44.1
44.73 44.73 44.05 35,700 0 0 0
VLC
13
13
13.10 13.10 13 38,600 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 1,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.5
15.5
15.20 15.50 15.20 6,600 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
4
4 4 4 2,000 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
15.6
15.6
15.84 15.84 15.65 700 0 0 0
VNB
14.4
14.4
14.60 14.60 14.40 2,500 0 0 0
VNC
34.8
34.8
35.10 35.10 34.80 3,700 0 0 0
VND
17.3
17.3
17.35 17.79 17.30 29,145,900 0 0 0
VNE
3.1
3.1
3.10 3.11 3 3,351,200 0 0 0
VNF
13.4
13.4
13.09 13.36 13.00 6,200 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 10,000 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
18.7
18.7
18.30 18.80 18.30 5,300 0 0 0
VNM
57.1
57.1
57.13 57.90 57.13 3,798,600 0 0 0
VNP
17.4
17.4
17.71 17.71 17.43 59,000 0 0 0
VNR
18.4
18.4
18.47 18.47 18.38 4,300 1,000 0 0.0
VNS
7.8
7.8
7.75 7.75 7.73 12,600 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
320.1
320.1
310 324 310 2,900 0 0 0
VOS
11.6
11.6
11.79 11.84 11.51 393,700 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.6
26.6
27.34 27.39 26.61 12,835,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.1
23.1
23.27 23.31 22.77 4,600 0 0 0
VPG
3.3
3.3
3.26 3.33 3.26 101,500 0 0 0
VPH
3.8
3.8
3.85 3.85 3.76 15,100 0 0 0
VPI
56.5
56.5
56.73 56.73 56 1,890,500 0 0 0
VPL
91.8
91.8
90.80 93.80 90 615,400 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 100 0 0 0
VPS
8.1
8.1
8.20 8.22 8.15 3,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.3
27.3
27.60 27.80 27.30 860,300 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
12.55 13.55 12.55 1,300 0 0 0
VRE
31.1
31.1
30.23 31.68 30.08 6,400,700 0 0 0
VRG
15.0
15.0
15.11 15.11 15.01 1,000 0 0 0
VSA
18.8
18.8
19.60 19.60 18.60 300 0 0 0
VSC
20.2
20.2
20.65 20.70 20.15 2,967,600 0 0 0
VSE
7.8
7.8
7.59 7.78 7.59 1,000 0 0 0
VSF
26.1
26.1
26.10 26.20 26.10 11,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.31 1,600 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 0 0 0 0
VSN
13.3
13.3
13.29 13.29 13.29 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.4
12.4
12.49 12.49 12.45 400 0 0 0
VTC
11.8
11.8
11.91 12.24 11.75 24,500 0 0 0
VTD
5
5
5.10 5.10 4.80 354,500 0 0 0
VTE
7.1
7.1
7.37 7.37 7.08 300 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.30 8.40 8.30 4,100 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
39.56 40.31 37.92 9,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.01 11.05 10.96 107,800 0 0 0
VTP
55.6
55.6
57.00 57.43 55.56 570,100 0 0 0
VTQ
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VTR
10
10
10.10 10.10 9.90 3,700 0 0 0
VTV
14.7
14.7
15.70 16 13.80 14,400 0 400 0.0
VTX
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 933,600 14,400 0 0.3
VUA
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
70.7
70.7
72.84 74.05 68.91 94,200 0 0 0
VW3
9.3
9.3
9.60 9.60 9.20 1,400 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
340
340
310.50 340 310.50 200 0 0 0
WSB
55
55
53.50 55 53.50 600 0 0 0
WSS
6.6
6.6
6.50 6.60 6.30 39,700 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 100 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 10 169,700 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
13.5
13.5
14.50 14.80 13.50 900 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 500 0 0 0
YBM
10
10
10 10 10 4,300 0 0 0
YEG
9.2
9.2
9.25 9.29 9.21 340,600 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
285.6
285.6
287.07 288.08 284.95 43,897,216 2,053,200 818,205 36.3
125.5
125.5
126.17 126.36 125.44 20,474,542 297,299 941,818 -42.8
1,999.8
1,999.8
2,017.70 2,028.16 1,998.44 262,859,500 22,645,276 34,384,159 -287.8
1,863.7
1,863.7
1,869.70 1,882.66 1,857.25 662,946,900 41,242,786 64,057,799 -587.3

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