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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (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 05/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.2
31.2
31.21 31.21 31.21 0 0 0 0
AAA
6.6
6.6
6.66 6.73 6.62 416,600 4,100 20,000 -0.1
AAH
2.9
2.9
3 3 2.90 137,600 0 0 0
AAM
6.2
6.2
6.71 6.71 6.17 900 0 0 0
AAN
22.3
22.3
22 22.30 21.95 445,600 0 0 0
AAS
8.4
8.4
8.40 8.40 8.30 401,000 0 0 0
AAT
2.7
2.7
2.81 2.85 2.68 34,500 0 0 0
AAV
6.7
6.7
6.70 7 6.70 82,000 0 0 0
ABB
13.8
13.8
14 14.09 13.83 786,900 8,600 0 0.1
ABC
10.5
10.5
10.50 10.50 10.50 3,100 0 0 0
ABI
19.4
19.4
19.50 19.50 19.40 1,000 0 0 0
ABR
12.3
12.3
12.25 12.25 12.25 100 0 0 0
ABS
2.9
2.9
2.98 2.98 2.90 58,700 0 0 0
ABT
55.5
55.5
55.50 55.60 55.50 700 0 0 0
ABW
10.6
10.6
10.60 10.60 10.50 40,700 0 0 0
ACB
22.5
22.5
22.57 22.66 22.27 27,586,000 9,652,600 577,300 237.0
ACC
12.7
12.7
12.65 12.65 12.65 0 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 0 0 0 0
ACG
33
33
32 33.80 32 10,600 0 0 0
ACL
13
13
13 13 13 0 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 169,100 0 0 0
ACS
2.8
2.8
2.90 2.90 2.80 1,000 0 0 0
ACV
43.6
43.6
44.10 44.40 43.60 381,900 18,700 15,000 0.2
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.45 8.45 8.40 200 0 0 0
ADP
22.4
22.4
22.45 22.50 22.40 7,800 0 0 0
ADS
8.0
8.0
8.02 8.14 7.98 44,900 0 0 0
AFX
10.4
10.4
10.30 10.40 10.10 70,400 0 0 0
AG1
10.4
10.4
10.40 10.50 10.40 7,900 0 0 0
AGF
2
2
1.90 2 1.90 600 0 0 0
AGG
10.8
10.8
10.73 10.77 10.59 200,000 0 11,600 -0.1
AGM
2.6
2.6
2.90 3.20 2.60 266,000 0 0 0
AGP
34.2
34.2
34.50 34.60 34 2,700 0 0 0
AGR
13.4
13.4
13.49 13.54 13.40 184,200 0 8,900 -0.1
AGX
204.7
204.7
210.53 210.53 204.66 2,500 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
43.7
43.7
43.92 44.09 43.06 139,000 86,300 0 4.4
ALC
23.7
23.7
23.80 23.80 23.30 12,800 0 0 0
ALT
13.9
13.9
15.83 15.83 13.87 1,200 0 0 0
ALV
7
7
7 7.10 6.90 13,300 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
9.6
9.6
9.88 9.98 8.92 224,300 0 0 0
AMV
1.5
1.5
1.60 1.60 1.50 174,500 0 0 0
ANT
25.2
25.2
26 26 25.20 8,100 0 0 0
ANV
21
21
21.40 21.40 20.95 322,700 1,500 74,400 -1.5
APC
6.1
6.1
6 6.10 5.50 400 0 0 0
APF
43.5
43.5
44 44 43 13,300 0 0 0
APG
4.4
4.4
4.46 4.49 4.38 243,700 0 8,700 0.0
APH
5.5
5.5
5.45 5.51 5.42 146,200 0 3,000 0.0
API
6
6
6 6.60 6 222,100 0 13,000 -0.1
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 1,200 0 0 0
APS
6.6
6.6
6.70 6.90 6.50 328,100 0 4,700 0.0
APT
2.4
2.4
2.30 2.40 2.20 500 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
16.8
16.8
16.90 17 16.80 400 0 0 0
ASM
5.9
5.9
5.95 5.99 5.84 702,000 0 7,100 0.0
ASP
7.7
7.7
7.99 7.99 7.71 69,700 0 4,000 0.0
AST
59.2
59.2
59.17 59.17 59.17 100 0 0 0
ATA
0.5
0.5
0.40 0.50 0.40 18,500 0 0 0
ATG
7.5
7.5
6.30 7.80 6.30 1,600 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43.3
43.3
43.33 43.33 43.33 0 0 0 0
AVG
9.2
9.2
9.30 9.30 9.10 10,900 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 2,800 0 0 0
BAF
31.4
31.4
31.41 31.45 31.23 1,298,300 3,400 0 0.1
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
9.4
9.4
9.43 9.43 9.43 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 11.11 100 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 0 0 0 0
BCA
18.9
18.9
20.80 20.80 18.90 1,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.90 6.90 6.80 11,600 0 0 0
BCE
8.7
8.7
8.60 8.69 8.50 6,900 0 0 0
BCF
37.2
37.2
37.20 37.20 37.20 0 0 0 0
BCM
54.1
54.1
55 55.30 54.10 229,700 9,100 2,800 0.3
BCP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.9
30.9
30.94 30.94 30.94 0 0 0 0
BDT
9
9
9.20 9.20 9 2,100 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
53.2
53.2
53.15 53.99 52.40 144,100 3,600 20,600 -1.0
BGE
3.2
3.2
3.30 3.40 3.20 327,200 75,800 10,000 0.2
BGW
16
16
16 16 16 0 0 0 0
BHA
22
22
22.10 22.10 22 200 0 0 0
BHC
1
1
1 1 1 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
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
28.46 28.46 28.37 2,100 0 0 0
BHP
7
7
7 7 7 800 0 0 0
BIC
23.3
23.3
23.28 23.33 23.24 23,200 16,700 1,000 0.4
BID
38.9
38.9
39.60 39.60 38.86 2,265,100 216,600 137,500 3.3
BIG
5.3
5.3
5.60 5.60 5.30 300,700 2,000 0 0.0
BIO
12.3
12.3
11.04 12.32 11.04 2,600 0 0 0
BKC
16.2
16.2
16.24 16.32 16.01 2,000 0 0 0
BKG
2.4
2.4
2.34 2.42 2.33 104,200 0 0 0
BLF
2.6
2.6
2.80 2.80 2.60 6,000 0 0 0
BLI
8.5
8.5
8.40 8.60 8.20 11,700 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.7
21.7
21.73 21.73 21.73 100 0 0 0
BMC
12.8
12.8
12.95 12.95 12.70 2,700 0 0 0
BMD
10.3
10.3
10.28 10.28 10.28 0 0 0 0
BMF
7
7
7 7 7 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 200 0 0 0
BMI
13.8
13.8
13.99 14.09 13.85 72,100 1,200 11,900 -0.2
BMJ
10.5
10.5
10.80 10.80 10 700 0 200 0.0
BMK
16
16
16 16 16 0 0 0 0
BMP
133.6
133.6
136 136 133.50 144,700 3,300 55,200 -7.0
BMS
13.6
13.6
13.65 13.74 13.46 109,000 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.9
5.9
6 6 5.40 727,600 0 0 0
BNW
15.6
15.6
15.61 15.61 15.61 300 0 0 0
BOT
1.8
1.8
1.80 1.80 1.70 75,100 200 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.80 3.80 3.70 1,200 0 0 0
BQP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 600 0 0 0
BRR
17.0
17.0
16.97 16.97 16.97 0 0 0 0
BRS
22.1
22.1
22.10 22.10 22.01 500 0 0 0
BSA
19.4
19.4
19.70 19.80 16.90 38,000 0 0 0
BSD
13.2
13.2
13.19 13.19 13.19 0 0 0 0
BSG
14
14
14 14 14 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BSI
31.1
31.1
31.59 31.59 31.09 153,500 16,500 300 0.6
BSL
13
13
13 13 13 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 2,300 0 0 0
BSR
28.2
28.2
28.48 29.07 27.98 6,092,200 415,000 690,400 -8.0
BT1
12
12
12 12 12 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.5
19.5
20.18 20.18 18.81 1,100 0 0 0
BTN
2.5
2.5
2.60 2.60 2.50 6,000 0 0 0
BTP
7.8
7.8
7.75 7.81 7.75 19,900 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
BTU
15.2
15.2
15.24 15.24 15.24 700 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 0 0 0 0
BVB
12.5
12.5
12.30 12.70 12.20 4,031,500 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
BVH
69.7
69.7
70.10 70.10 69 249,700 6,600 61,500 -3.8
BVL
13
13
13 14.30 13 500 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.6
25.6
25.80 25.80 25.30 177,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.0
43.0
42.76 43.00 42.66 47,100 0 21,700 -0.9
BWS
32.8
32.8
32.81 32.81 32.81 100 0 0 0
BXH
12.8
12.8
12.78 12.78 12.78 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
15.5
15.5
15.49 15.49 15.49 126,400 0 0 0
C47
9.5
9.5
9.40 9.50 9.40 2,400 0 0 0
C4G
6.8
6.8
6.80 6.90 6.70 76,300 0 0 0
C69
18.9
18.9
19 20.20 18.40 874,600 1,900 40,000 -0.7
C92
3.8
3.8
3.80 3.80 3.80 100 0 0 0
CAD
0.4
0.4
0.50 0.50 0.40 1,700 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.6
43.6
43.80 44 41.50 23,100 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 5,000 0 0 0
CAT
14.1
14.1
14.10 14.40 13.90 38,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 100 0 0 0
CBS
24.3
24.3
24.40 24.40 24.30 1,200 0 0 0
CC1
31.4
31.4
31.43 31.43 31.43 200 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 500 0 0 0
CCC
7.4
7.4
7.45 7.68 7.40 6,600 0 0 0
CCI
18.3
18.3
18.35 18.35 18.35 300 0 0 0
CCL
3.9
3.9
3.91 3.91 3.88 44,600 0 0 0
CCM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CCS
8.4
8.4
8.40 8.40 8.40 500 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.2
18.2
18.80 18.80 17.80 56,800 0 22,800 -0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.2
28.2
28.20 28.20 28.10 400 0 0 0
CDO
1.4
1.4
1.50 1.50 1.30 111,200 0 0 0
CDP
12.5
12.5
12.46 12.46 12.46 1,200 0 0 0
CDR
5
5
4.30 5 4.30 1,200 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 9,600 0 0 0
CEO
14.8
14.8
15.14 15.43 14.76 5,968,100 3,700 57,400 -0.9
CET
6.3
6.3
6.30 6.30 6.30 500 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 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
25.97 26.01 25.83 4,800 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.4
3.4
3.40 3.50 3.40 700 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CID
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIG
6.1
6.1
6 6.05 6 39,000 0 0 0
CII
16.2
16.2
16.55 16.65 16.20 9,330,200 214,700 889,300 -11.1
CIP
2
2
1.80 2 1.70 1,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 1,900 0 0 0
CKA
53.9
53.9
53.89 53.89 53.89 0 0 0 0
CKD
22.2
22.2
23.90 23.90 22.20 3,300 0 0 0
CKG
7.1
7.1
7.12 7.12 7.08 39,100 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.1
50.1
50.11 50.11 50.11 0 0 0 0
CLH
20.4
20.4
20.20 20.40 20.20 4,600 0 0 0
CLI
26.1
26.1
26 26.30 25.80 45,100 0 0 0
CLL
27.4
27.4
27.45 27.91 27.40 5,600 0 0 0
CLM
55.9
55.9
55.89 55.89 55.89 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.9
13.9
14.02 14.02 13.93 25,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 400 0 300 0.0
CMD
18.2
18.2
18.22 18.22 18.12 800 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.7
27.7
28.15 28.20 27.35 462,900 1,900 110,300 -3.0
CMI
0.6
0.6
0.50 0.60 0.50 2,000 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
26.10 26.10 19.40 200 0 0 0
CMN
27
27
27.27 27.27 25.97 18,400 5,100 0 0.4
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
8 8.30 7.20 381,400 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMX
5.6
5.6
5.62 5.62 5.47 58,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.8
32.8
32.81 32.81 32.81 0 0 0 0
CNG
22.3
22.3
22.50 22.55 22.30 3,600 0 1,300 0.0
CNN
63.0
63.0
57.23 63.04 57.23 300 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.6
15.6
15.50 16.80 15.40 2,600 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
30.4
30.4
30.42 30.42 30.23 16,000 0 0 0
CQT
6.9
6.9
6.89 6.89 6.89 0 0 0 0
CRC
6.0
6.0
6.08 6.16 6.02 331,300 12,400 45,100 -0.2
CRE
7.9
7.9
7.50 7.90 7.40 511,100 9,600 8,300 0.0
CRV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CSC
12.4
12.4
12.27 12.36 12.27 900 0 0 0
CSI
17
17
17.20 17.20 17 1,500 400 0 0.0
CSM
12.5
12.5
12.50 12.50 12.35 109,700 0 3,000 0.0
CST
12.2
12.2
12.30 12.30 12.20 27,800 0 0 0
CSV
24.6
24.6
24.50 24.70 24.50 63,100 200 0 0.0
CT3
6.9
6.9
7.40 7.40 6.50 6,100 0 0 0
CT6
7
7
7 7 7 200 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
72.7
72.7
71.50 72.90 71.40 594,500 218,400 21,000 14.3
CTF
17.9
17.9
17.95 17.95 17.75 253,400 0 4,100 -0.1
CTG
33.4
33.4
33.58 33.83 33.39 4,082,400 407,300 1,151,600 -25.3
CTI
18.3
18.3
18.32 18.36 18.23 68,400 0 0 0
CTP
8
8
7.60 8.10 7.60 209,200 0 0 0
CTR
80.3
80.3
79.82 80.26 78.60 275,800 2,300 21,300 -1.7
CTS
21.5
21.5
21.60 21.80 21.41 460,000 115,500 7,900 3.0
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
23.8
23.8
24.28 24.28 23.80 300 0 0 0
CTX
5.9
5.9
6.40 6.40 5.70 50,200 0 0 0
CVN
1.1
1.1
1.10 1.10 1 236,100 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
10.9
10.9
10.90 10.90 10.90 0 0 0 0
D2D
26.7
26.7
26.93 26.93 26.64 9,500 0 400 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.28 3.42 3.28 120,100 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.1
8.1
7.44 8.21 7.44 6,000 0 0 0
DBC
19.3
19.3
19.60 19.60 19.30 975,200 10,000 47,700 -0.7
DBD
48.2
48.2
48.10 48.48 48.10 12,400 1,400 300 0.1
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
10.8
10.8
11.05 11.05 10.80 7,400 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 3,400 0 0 0
DC4
7.5
7.5
7.45 7.47 7.36 304,900 2,900 0 0.0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.6
37.6
37.70 37.80 37.30 401,100 0 0 0
DCM
36.6
36.6
36.97 37.01 36.59 1,371,200 30,800 261,700 -9.0
DCR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.60 13,000 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 212,600 0 0 0
DCV
148
148
148 148 148 100 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 800 0 0 0
DDG
0.6
0.6
0.60 0.70 0.50 5,881,100 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2
2
2 2 2 100 0 0 0
DDN
7
7
7 7 7 1,700 0 0 0
DDV
24.4
24.4
24.57 24.66 24.38 343,600 0 0 0
DFC
30.3
30.3
30.42 30.51 30.16 7,600 0 0 0
DFF
0.5
0.5
0.50 0.60 0.40 597,300 50,000 0 0.0
DGC
40.9
40.9
40.54 40.95 40.54 373,600 19,000 23,700 -0.2
DGT
3.9
3.9
4 4 3.90 141,900 0 0 0
DGW
39.0
39.0
39.22 39.56 38.63 478,200 25,000 71,800 -1.9
DHA
45.5
45.5
45.32 46.31 45.27 15,400 600 2,600 -0.1
DHB
10.6
10.6
10.60 10.60 10.50 14,000 0 0 0
DHC
31.4
31.4
31.27 31.40 31.05 91,200 3,000 14,600 -0.4
DHD
28.5
28.5
28.50 28.50 28.40 3,100 0 0 0
DHG
88.5
88.5
88.79 88.79 88.32 4,500 800 700 0.0
DHM
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DHN
16.8
16.8
16.79 16.79 16.79 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
59.7
59.7
62.18 62.18 59.09 4,800 0 400 0.0
DIC
0.9
0.9
1 1 0.90 37,200 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.1
12.1
12.31 12.36 12.08 4,201,000 200 215,300 -2.8
DIH
7.7
7.7
7.65 7.65 7.48 4,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.4
5.4
5.30 5.40 5.30 148,400 0 3,400 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.70 2.71 2.64 437,500 0 33,300 -0.1
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
56.9
56.9
56.92 56.92 56.92 0 0 0 0
DMN
6.8
6.8
6.79 6.79 6.79 1,000 0 0 0
DNA
22.3
22.3
22.28 22.28 22.28 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
7.7
7.7
7.71 7.71 7.71 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
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.55 30.55 30.55 1,300 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 10.79 400 0 0 0
DP1
27.7
27.7
27.75 27.75 27.66 2,700 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.6
58.6
59 59 58.20 5,700 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
39.9
39.9
40.04 40.04 39.50 152,600 11,400 9,200 0.1
DPH
51
51
51 51 51 0 0 0 0
DPM
23.5
23.5
23.55 23.74 23.50 857,800 3,000 30,500 -0.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.7
41.7
42.05 42.20 41.40 509,600 0 15,300 -0.6
DQC
9.0
9.0
9.04 9.04 9.03 1,900 0 0 0
DRC
12.1
12.1
12.05 12.15 12.05 95,200 0 0 0
DRG
7.6
7.6
8.33 8.33 7.55 2,900 0 0 0
DRH
2.0
2.0
2.06 2.09 2.04 174,600 0 0 0
DRI
13.4
13.4
13.71 13.81 13.43 439,700 0 0 0
DRL
43.1
43.1
43.13 43.13 42.50 8,700 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
12.9
12.9
12.65 12.85 12.65 10,100 100 0 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
21.5
21.5
22.10 22.10 21.45 229,700 7,800 201,700 -4.2
DSG
7
7
7 7 7 0 0 0 0
DSH
15
15
15.10 15.20 14.90 18,300 0 0 0
DSN
37.5
37.5
37.50 37.50 37 1,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
10.8
10.8
10.80 10.80 9.90 1,271,900 0 0 0
DTA
3.5
3.5
3.32 3.45 3.31 6,500 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 300 0 0 0
DTD
12.7
12.7
12.75 12.84 12.66 101,100 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
2 2 2 1,000 0 0 0
DTK
11.5
11.5
11.90 11.90 11.40 19,500 0 0 0
DTL
11.1
11.1
11.40 11.40 11.10 2,900 0 0 0
DTP
88.8
88.8
88.80 88.80 88.80 100 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
1.1
1.1
1.20 1.20 1.10 477,300 0 0 0
DVM
6.9
6.9
7 7 6.90 55,800 0 0 0
DVN
20.0
20.0
20.50 20.50 20.03 12,300 0 0 0
DVP
67.9
67.9
67.85 67.85 67.56 16,000 100 0 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.3
13.3
13.32 13.32 13.32 3,300 0 0 0
DXG
12.9
12.9
12.95 12.95 12.75 5,449,500 208,700 1,544,600 -17.1
DXL
11
11
11 11 11 0 0 0 0
DXP
13
13
12.90 13 12.80 112,300 0 0 0
DXS
7.3
7.3
7.49 7.50 7.18 2,332,500 1,300 124,800 -0.9
DXV
3.8
3.8
3.73 3.83 3.70 3,700 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 500 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
24
24 24.30 24 1,800 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 3,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.1
21.1
21.30 21.35 21.10 2,846,000 62,800 8,000 1.2
EIC
21.7
21.7
19.80 21.70 18.50 1,400 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 200 0 0 0
EIN
2.3
2.3
2 2.30 2 6,000 0 0 0
ELC
15.8
15.8
15.98 15.98 15.64 229,200 400 36,400 -0.6
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.1
18.1
18.08 18.08 18.08 200 0 0 0
EVE
9.2
9.2
9.16 9.20 9.07 16,300 100 0 0.0
EVF
13.2
13.2
13.40 13.45 13.10 1,671,900 0 74,900 -1.0
EVG
5.8
5.8
5.87 5.87 5.70 251,800 0 62,500 -0.4
EVS
4.6
4.6
4.50 4.60 4.50 14,300 0 0 0
F88
162
162
156.80 165 152.10 223,100 56,300 1,900 8.8
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
3.2
3.2
3.22 3.22 3.15 9,500 0 100 0.0
FCN
12.4
12.4
12.15 12.40 12 573,100 15,400 100 0.2
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
24.8
24.8
24.80 24.80 24.80 100 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
20.9
20.9
21 21.30 20.80 19,200 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 149,600 0 0 0
FIR
5.3
5.3
5.24 5.27 5.20 19,800 0 6,200 0.0
FIT
3.9
3.9
3.86 3.93 3.80 439,000 0 0 0
FMC
35.2
35.2
34.95 35.50 34.95 24,500 0 9,400 -0.3
FOC
59.6
59.6
59.21 59.64 59.21 10,300 100 0 0.0
FOX
81
81
81.90 82 81 53,000 0 0 0
FPT
68.2
68.2
69.09 69.09 67.55 11,218,100 4,212,500 2,852,800 101.7
FRC
25
25
25 25 25 0 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
118.9
118.9
120.95 121.90 113.33 528,600 77,700 404,700 -40.6
FSO
12
12
12 12 12 0 0 0 0
FT1
39.8
39.8
39.80 39.80 39.80 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 0.60 0.40 236,600 0 0 0
FTS
23.8
23.8
24.30 24.30 23.80 366,100 8,500 16,800 -0.2
G20
0.5
0.5
0.50 0.50 0.50 10,700 0 0 0
G36
10
10
10 10.10 9.90 35,600 0 0 0
GAS
82.6
82.6
82.80 85.32 81.44 1,317,900 118,300 217,700 -8.6
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
19.50 19.70 19.20 18,400 0 0 0
GDA
12.6
12.6
12.64 12.73 12.64 7,900 0 0 0
GDH
12.5
12.5
12.80 12.80 12.50 29,400 0 0 0
GDT
16.6
16.6
16.64 16.64 16.64 200 0 100 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
100.7
100.7
104.12 104.12 100.46 888,500 17,100 23,400 -0.7
GEG
13.2
13.2
13.43 13.48 13.24 373,300 0 9,000 -0.1
GEL
31.8
31.8
32 32.20 31.65 1,715,800 24,900 0 0.8
GER
4
4
4 4 4 0 0 0 0
GEX
32
32
33.05 33.05 31.85 7,663,500 75,900 589,700 -16.7
GGG
3.1
3.1
3.10 3.10 3 47,400 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.6
26.6
26.20 26.60 26 6,100 0 0 0
GIC
12.8
12.8
11.92 12.78 11.92 200 0 0 0
GIL
12
12
12.10 12.10 11.95 83,300 0 0 0
GKM
1.3
1.3
1.40 1.40 1.20 221,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.9
22.9
22.95 22.95 22.95 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GMD
50.8
50.8
50.73 51.47 50.67 509,700 109,600 69,800 3.1
GMH
7.4
7.4
7.40 7.40 7.40 500 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
25.8
25.8
25.90 25.90 25.80 300 0 0 0
GPC
2
2
1.90 2 1.90 6,300 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 0 0 0 0
GSP
10.3
10.3
10.23 10.32 10.18 160,200 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 100 0 0 0
GTD
207
207
207 207 207 100 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
GVR
34.8
34.8
35.60 35.60 34.70 2,075,500 82,200 16,700 2.3
GVT
86.4
86.4
86.43 86.43 86.43 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.40 15.50 15.20 1,585,000 1,000 12,000 -0.2
HAH
52.0
52.0
52.83 53.12 51.87 1,202,400 151,000 8,100 7.8
HAM
41.2
41.2
41.20 41.20 41.20 0 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
6.8
6.8
6.82 6.82 6.71 1,800 0 200 0.0
HAR
3.4
3.4
3.35 3.39 3.33 25,800 2,700 0 0.0
HAS
8.5
8.5
8.50 8.50 8.50 100 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
9.9
9.9
9.95 9.98 9.92 130,200 0 0 0
HBC
5
5
5 5 4.90 285,300 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HBS
4.1
4.1
4 4.10 4 3,200 0 400 0.0
HC1
12.3
12.3
12.17 12.26 12.17 15,400 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.3
21.3
21.26 21.26 21.26 0 0 0 0
HCD
7.0
7.0
7.10 7.15 6.95 222,100 2,000 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.3
23.3
23.75 23.75 23.28 2,363,100 94,900 242,000 -4.0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
8.4
8.4
8.30 8.50 8.30 6,000 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 6.18 500 0 0 0
HDB
20.4
20.4
20.40 20.44 20.20 6,811,600 522,100 349,400 4.4
HDC
15.1
15.1
15.39 15.39 15 477,500 6,200 14,800 -0.2
HDG
21.1
21.1
20.86 21.14 20.86 1,211,900 654,700 316,400 7.8
HDM
34.2
34.2
34.19 34.19 34.19 100 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
33.2
33.2
32.50 33.15 32 1,500 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 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
9.2
9.2
9.21 9.21 9.21 5,000 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
151.2
151.2
150.78 151.16 147.79 3,000 100 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
68.1
68.1
68.10 68.10 68.10 0 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 68,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.43 13.52 13.29 652,900 36,900 6,200 0.4
HHS
11.2
11.2
11.35 11.35 11.10 790,100 200 44,800 -0.5
HHV
11
11
11.19 11.19 11 2,580,400 35,500 15,200 0.2
HID
4.2
4.2
4.28 4.28 4.13 225,100 2,700 35,700 -0.1
HII
5.7
5.7
5.75 5.75 5.66 134,100 0 2,000 0.0
HIO
7.6
7.6
8 8 7.60 700 0 0 0
HJC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HJS
29
29
29 29 29 100 0 0 0
HKB
0.4
0.4
0.50 0.50 0.40 392,900 0 0 0
HKT
19.1
19.1
18.94 19.13 17.21 5,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.4
10.4
10.63 10.63 10.45 2,100 0 0 0
HLD
15.5
15.5
15.03 15.51 15.03 8,500 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
10.5
10.5
10.55 10.55 10.50 2,000 0 0 0
HMD
15.6
15.6
15.60 15.60 15.60 500 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
9.6
9.6
10.90 10.90 9.40 13,000 0 0 0
HMS
34.4
34.4
35 35 34.40 16,100 0 0 0
HNA
23.0
23.0
22 22.95 22 400 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 10.06 2,400 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
7.10 7.20 7 2,180,200 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.2
8.2
8.10 8.20 8 281,700 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 1,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.90 34.10 33.75 22,000 1,300 4,000 -0.1
HPB
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HPD
15.9
15.9
15.90 15.90 15.90 6,300 0 0 0
HPG
23.8
23.8
23.95 24.05 23.75 13,891,200 766,400 3,109,600 -55.9
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
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 500 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.45 4.45 4.34 143,600 0 3,200 0.0
HQC
2.6
2.6
2.77 2.77 2.61 5,839,400 51,100 189,700 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
44.4
44.4
41.40 44.40 39.80 4,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12.10 12.15 11.95 2,668,900 4,600 618,000 -7.4
HSL
5.3
5.3
5.24 5.25 5 1,561,000 0 70,000 -0.4
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15
15
16.30 16.30 15 1,900 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 38,300 0 0 0
HT1
13.3
13.3
13.29 13.43 13.19 95,100 0 3,900 -0.1
HTC
41.8
41.8
41.76 41.76 41.76 0 0 0 0
HTE
3
3
2.90 3 2.90 13,100 0 0 0
HTG
33.4
33.4
33.38 33.42 33.33 1,300 0 0 0
HTI
21.4
21.4
21.25 21.35 21.15 18,200 0 0 0
HTL
19.3
19.3
19.33 19.33 19.33 0 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HTN
4.9
4.9
4.75 4.97 4.73 157,200 400 100 0.0
HTP
1
1
1 1.10 1 76,000 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.4
8.4
8.57 8.57 8.39 30,200 0 0 0
HU6
4
4
3.90 4.10 3.80 26,200 100 0 0.0
HUB
11.3
11.3
11.30 11.34 11.30 800 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 100 0 0 0
HUT
15.5
15.5
15.50 15.60 15.40 866,300 1,700 100 0.0
HVA
4.3
4.3
4.30 4.30 4.30 32,700 0 0 0
HVH
10.3
10.3
10.30 10.30 10.10 111,400 0 500 0.0
HVN
21.3
21.3
21.30 21.30 21.20 165,100 800 3,000 0.0
HVT
25.0
25.0
25.38 25.47 24.99 20,200 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 2,900 0 0 0
HWS
14.1
14.1
14.17 14.17 14.07 600 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
15.9
15.9
15.80 15.90 15.70 5,400 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.2
28.2
28.29 28.29 27.61 3,600 0 0 0
ICT
16.6
16.6
16.59 16.59 16.59 2,000 0 0 0
IDC
37.9
37.9
37.96 37.96 37.26 635,600 600 107,800 -4.6
IDI
5.7
5.7
5.84 5.84 5.73 393,000 0 27,000 -0.2
IDJ
4.5
4.5
4.50 4.70 4.40 284,600 0 21,700 -0.1
IDP
236.6
236.6
236.61 236.61 236.61 100 0 100 0.0
IDV
22.4
22.4
22.60 22.70 22.40 3,800 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 1,300 600 0 0.0
IJC
9.0
9.0
9.08 9.10 9.00 537,400 0 2,500 0.0
ILA
6.2
6.2
6.20 6.30 6.20 2,800 0 0 0
ILB
20.3
20.3
20.28 20.28 20.28 4,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
ILS
24.9
24.9
25 25.90 24.60 21,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.1
45.1
45.33 45.43 45.13 5,000 3,000 0 0.1
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
36.7
36.7
36.90 37 36.60 3,300 0 0 0
IPA
13.3
13.3
13.48 13.48 12.96 40,400 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 1,100 0 0 0
ISH
22.6
22.6
25.95 25.95 22.57 2,100 0 0 0
IST
33.0
33.0
32.96 32.96 32.96 800 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.4
11.4
11.37 11.41 11.14 78,200 0 0 0
ITD
13.3
13.3
13.35 13.35 12.92 4,700 0 200 0.0
ITQ
2.6
2.6
2.60 2.70 2.50 29,200 0 0 0
ITS
4
4
3.90 4 3.90 200 0 0 0
IVS
6.9
6.9
6.86 6.86 6.76 5,900 500 100 0.0
JOS
1.4
1.4
1.50 1.50 1.40 1,700 0 0 0
JVC
3.8
3.8
3.75 3.86 3.75 64,100 0 0 0
KBC
29.5
29.5
29.90 29.90 29.35 1,129,400 79,200 415,800 -9.9
KCB
10.2
10.2
10.26 10.54 10.17 11,600 0 0 0
KDC
51
51
51.30 51.30 50 1,136,000 29,000 34,500 -0.3
KDH
20.8
20.8
20.73 21.14 20.73 2,455,500 182,800 266,600 -1.9
KDM
21.2
21.2
20.10 21.20 20.10 3,500 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 5,700 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5
5
5 5.01 4.93 3,203,800 12,200 77,400 -0.3
KHP
9.3
9.3
9.23 9.32 9.23 4,900 0 0 0
KHS
12.5
12.5
12.36 12.55 12.27 500 0 0 0
KHW
26.0
26.0
26.01 26.01 26.01 0 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
11.0
11.0
10.93 11.24 10.93 259,500 33,200 900 0.5
KMR
2.8
2.8
2.79 2.80 2.79 5,400 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 590,500 17,500 0 0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.95 15.05 14.90 596,100 2,700 0 0.0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
83.6
83.6
83 87.10 82.80 506,900 15,900 25,700 -0.9
KSQ
1.1
1.1
1.10 1.10 1 105,400 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
157.5
157.5
163.90 164 157.50 7,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21
21
20.40 21 20.40 200 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 1 141,200 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 500 0 0 0
L14
21.5
21.5
21.70 21.80 21.50 35,000 0 0 0
L18
16.7
16.7
16.16 16.72 16.16 6,100 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 100 0 0 0
L40
31.5
31.5
30.50 32 30.50 98,400 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LAI
9.4
9.4
9.50 9.50 9.42 6,000 0 0 0
LAS
13.8
13.8
13.86 13.95 13.68 130,300 0 400 0.0
LAW
29.7
29.7
29.70 29.70 29.70 100 0 0 0
LBE
18.6
18.6
18.23 18.71 18.23 2,300 0 0 0
LBM
29
29
29.30 29.40 29 3,800 2,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.40 8.41 8.36 711,600 0 30,700 -0.3
LCM
0.8
0.8
0.80 0.80 0.70 86,100 0 0 0
LDG
2.7
2.7
2.76 2.78 2.72 473,900 31,300 1,400 0.1
LDP
8.4
8.4
8.90 8.90 8.40 38,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.20 5.40 5.18 5,500 0 0 0
LHC
43.8
43.8
45.15 45.95 43.50 57,100 100 0 0.0
LHG
26.0
26.0
25.99 26.13 25.99 27,900 200 0 0.0
LIC
29.1
29.1
29.30 29.30 29.10 1,500 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 20,900 0 0 0
LIX
28.6
28.6
28.90 28.90 28.55 10,300 0 0 0
LKW
32.5
32.5
32.53 32.53 32.53 0 0 0 0
LLM
20.2
20.2
20.30 20.30 19.50 14,800 0 0 0
LM3
1.7
1.7
2 2 1.70 400 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 100 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 35,000 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 39,900 0 0 0
LPB
45.7
45.7
46.55 47.20 45.10 1,405,300 160,500 228,400 -3.2
LPT
6.8
6.8
6.77 6.77 6.77 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
33 33.60 32.70 15,900 0 0 0
LSS
8.2
8.2
8.16 8.20 8.15 191,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 2,000 0 0 0
LUT
0.6
0.6
0.50 0.60 0.50 10,900 0 0 0
M10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
MA1
37.7
37.7
31 37.90 31 1,700 0 0 0
MAC
12
12
12 12 12 800 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.0
20.0
20.06 20.14 20.02 8,343,500 2,809,800 1,300,800 37.9
MBG
2.7
2.7
2.70 2.80 2.70 110,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.91 19.10 18.72 1,768,400 16,300 13,700 0.1
MBT
10
10
10 10 10 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
7.70 7.70 6.90 8,900 0 0 0
MCG
2.6
2.6
2.80 2.80 2.60 14,000 0 0 0
MCH
129.6
129.6
130.47 130.47 128.59 104,800 100 4,700 -0.6
MCM
27.7
27.7
27.70 27.70 27.25 4,000 0 800 0.0
MCO
6.6
6.6
7.30 7.30 6.50 112,000 800 0 0.0
MCP
27.5
27.5
27.40 27.50 27.20 14,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.86 8.86 8.39 200 0 0 0
MDF
4.5
4.5
4.50 4.50 4.50 800 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 2,600 0 0 0
MEC
2.5
2.5
2.50 2.50 2.50 600 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
6.7
6.7
6.73 6.73 6.73 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.6
34.6
34.30 34.90 34.30 2,100 0 0 0
MGC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MH3
27
27
27.30 27.30 27 800 0 0 0
MHC
8.9
8.9
8.97 9.05 8.87 13,200 0 0 0
MIC
10.5
10.5
10.70 10.70 10.50 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.8
16.8
16.72 16.81 16.67 109,200 2,600 49,400 -0.8
MKP
26.5
26.5
26.49 26.49 26.49 1,200 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 0 0 0 0
MML
30.5
30.5
30.90 30.90 30.50 6,300 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
15.8
15.8
15.60 15.80 15.60 10,200 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 390,100 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 9,800 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
12.3
12.3
12.25 12.38 12.08 7,520,500 129,300 483,600 -5.2
MSH
34.0
34.0
34 34 33.80 40,200 0 5,400 -0.2
MSN
73.1
73.1
74.30 74.30 73 2,864,100 123,700 1,105,100 -72.1
MSR
39.1
39.1
39.17 39.96 38.78 601,200 0 0 0
MST
8.8
8.8
8.30 8.80 8.30 3,242,800 327,100 184,800 1.2
MTA
12.4
12.4
12.47 12.47 12.17 6,600 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 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.8
15.8
15.60 15.80 15.60 200 100 0 0.0
MVC
12.9
12.9
13.04 13.04 12.76 13,200 0 0 0
MVN
61.8
61.8
62 62.20 59.90 16,600 0 0 0
MWG
75.8
75.8
76.28 76.67 75.40 3,241,800 394,100 506,800 -8.7
MZG
11.4
11.4
11.55 11.55 11.36 173,700 20,000 0 0.3
NAB
12
12
12.05 12.10 11.90 1,332,500 16,400 14,300 0.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.3
52.3
52.30 52.50 51.80 598,100 66,900 1,900 3.4
NAG
7.7
7.7
7.47 7.66 7.47 18,900 0 0 0
NAP
10.9
10.9
11.23 11.23 10.86 1,100 0 0 0
NAS
32.2
32.2
32.20 32.20 31.70 700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.06 14.06 14.06 0 0 0 0
NAW
11.3
11.3
12.40 12.40 11.30 5,300 0 0 0
NBB
17.4
17.4
17.10 17.40 17 89,500 0 0 0
NBC
8.3
8.3
8.23 8.42 8.14 116,700 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 600 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
84.3
84.3
83.52 84.34 83.52 25,000 1,000 10,700 -0.9
ND2
33.0
33.0
32.97 32.97 32.97 0 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.78 9.78 9.69 178,100 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.70 4.90 4.70 11,500 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.6
6.6
6.70 6.70 6.60 10,900 0 0 0
NET
58.2
58.2
58.60 58.60 58.24 900 0 300 0.0
NFC
58
58
58 58 58 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.2
10.2
10.36 10.45 10.23 41,300 0 0 0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
50
50
50 50 50 0 0 0 0
NHH
10.1
10.1
10.15 10.20 10.10 225,500 0 0 0
NHT
10.9
10.9
11 11 10.90 2,800 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
12.4
12.4
12.32 12.45 12.27 1,227,000 2,300 59,200 -0.8
NLG
25.5
25.5
25.75 25.75 25.36 956,300 40,700 372,700 -8.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.2
44.2
44.16 44.40 43.04 41,300 0 0 0
NNT
57.4
57.4
57.39 57.39 57.39 0 0 0 0
NO1
4.9
4.9
4.93 4.95 4.85 4,500 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 2,000 0 0 0
NRC
5.9
5.9
5.90 6 5.70 2,067,200 50,900 67,800 -0.1
NSC
70.6
70.6
70.90 70.90 70.61 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 76,200 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
22.6
22.6
22.90 22.90 22.55 204,200 0 0 0
NTC
138.3
138.3
138.10 138.30 137.90 4,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.9
55.9
55.90 55.90 55.90 100 100 0 0.0
NTL
15.9
15.9
16.15 16.15 15.80 96,500 0 0 0
NTP
50.3
50.3
49.42 50.25 49.42 34,500 8,800 0 0.5
NTT
10
10
10 10 10 900 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 5,000 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.8
11.8
11.50 12 11.40 539,600 1,600 0 0.0
NVL
12.5
12.5
12.88 12.93 12.51 10,116,100 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.76 7.76 7.76 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.20 4.20 4 26,900 0 0 0
OCB
10.7
10.7
10.78 10.78 10.57 3,388,100 0 0 0
OCH
6.8
6.8
7.90 7.90 6.80 354,500 2,900 2,500 0.0
ODE
46
46
45.80 46 45.80 19,200 0 0 0
OGC
3.0
3.0
3 3.07 2.98 462,200 0 0 0
OIL
14.5
14.5
14.73 14.93 14.44 1,605,500 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 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 0 0 0 0
ORS
13
13
13 13.05 12.85 974,200 0 0 0
PAC
19.9
19.9
20.18 20.18 19.82 156,200 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23
23
23 23.10 22.70 288,500 0 0 0
PAP
26.5
26.5
26 26.50 26 1,500 0 0 0
PAS
2.7
2.7
2.90 2.90 2.70 48,200 0 0 0
PAT
62.2
62.2
64.22 64.22 56.56 34,900 0 0 0
PBC
6
6
6.10 6.10 6 500 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 100 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
18.7
18.7
18.60 19 18.55 1,793,200 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 100 0 0 0
PCH
20.2
20.2
20.56 20.56 20.09 99,300 0 2,100 0.0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
17.9
17.9
17.67 17.86 17.67 1,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
101.7
101.7
101.72 101.82 101.63 1,500 0 0 0
PDR
15.1
15.1
15.15 15.15 14.85 7,010,600 0 0 0
PDV
9.1
9.1
9.04 9.10 9.04 2,600 0 0 0
PEG
3.5
3.5
3.60 3.60 3.50 700 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
47.5
47.5
48.57 48.57 47.38 351,200 0 0 0
PFL
2.1
2.1
2.10 2.20 2 51,900 0 0 0
PGB
10.3
10.3
10.42 10.42 10.33 123,500 0 0 0
PGC
12.4
12.4
12.42 12.51 12.37 33,700 0 0 0
PGD
21.7
21.7
21.65 21.65 21.65 100 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.2
7.2
7.80 8.10 7.20 5,400 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
20.3
20.3
19.93 20.37 19.75 3,300 0 0 0
PHC
4.2
4.2
4.30 4.30 4.11 15,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PHN
58
58
58 58 58 0 0 0 0
PHP
36.5
36.5
36.16 37.43 36.16 123,800 0 0 0
PHR
35.0
35.0
35.98 36.74 35.00 1,048,600 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 200 0 0 0
PIC
14.5
14.5
14.49 14.49 14.49 500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PIT
7.5
7.5
7 7.49 7 1,700 0 0 0
PIV
7.1
7.1
7.20 7.30 7 105,000 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
7.9
7.9
7.91 7.91 7.91 900 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
PLC
21.6
21.6
21.60 21.70 21.40 93,800 6,600 1,400 0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.16 4.23 4.15 63,000 0 0 0
PLX
40.5
40.5
40.84 42.48 39.73 5,041,000 0 0 0
PMB
10.2
10.2
10.08 10.17 10.08 500 0 0 0
PMC
128.0
128.0
120.31 127.99 120.11 2,200 0 500 -0.1
PMG
6.8
6.8
6.25 6.79 6.04 1,700 0 0 0
PMJ
15
15
15 15 15 1,200 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 100 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 100 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.7
65.7
65 65.70 64.50 672,500 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 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
4.4
4.4
4.90 5 4.20 2,859,100 0 0 0
POS
14.8
14.8
15.40 15.40 14.80 1,600 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 200 0 0 0
POV
7.1
7.1
7.20 7.20 7 1,400 0 0 0
POW
13.5
13.5
13.70 13.70 13.45 4,857,300 0 0 0
PPC
9.7
9.7
9.75 9.79 9.68 161,700 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.7
25.7
25.81 25.81 25.53 5,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.20 18.10 600 0 0 0
PPS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
PPT
15.5
15.5
15.50 15.50 15.40 153,000 0 0 0
PPY
6.0
6.0
5.86 6.00 5.86 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.90 3,900 0 0 0
PRE
27.1
27.1
27.46 27.46 27.07 2,500 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9
9
9.20 9.40 9 3,000 0 0 0
PSB
5.3
5.3
5.40 5.50 5.30 15,500 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.5
12.5
12.69 12.77 12.54 13,600 0 0 0
PSE
9.8
9.8
9.89 9.89 9.80 2,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9
9
8.80 9.10 8.80 502,800 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PSW
7.4
7.4
7.41 7.41 7.32 5,000 0 0 0
PTB
37.8
37.8
37.97 38.12 37.68 8,600 0 0 0
PTC
6.5
6.5
6.55 6.56 6.50 1,100 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
27
27
26.50 27 26.10 500 0 0 0
PTL
2.5
2.5
2.61 2.61 2.52 2,600 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
8.9
8.9
9 9 8.60 2,500 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PTV
5.8
5.8
5.90 5.90 5.80 5,200 0 0 0
PTX
22.5
22.5
18.70 22.50 18.70 200 0 0 0
PV2
2
2
2 2.10 2 142,600 0 0 0
PVB
26.1
26.1
26.10 26.10 25.80 47,700 0 0 0
PVC
14.7
14.7
15 15 14.70 423,900 0 0 0
PVD
18.4
18.4
18.42 18.69 18.09 1,714,300 0 0 0
PVE
2.7
2.7
2.70 2.70 2.50 2,700 0 0 0
PVG
6.1
6.1
6.10 6.10 6 45,600 0 500 0.0
PVH
0.7
0.7
0.70 0.70 0.70 200 0 0 0
PVI
69.1
69.1
67.91 69.14 67.11 53,700 30,100 0 2.3
PVL
2.5
2.5
2.40 2.50 2.40 66,000 0 0 0
PVM
19
19
19 19 19 100 0 0 0
PVO
6.4
6.4
6.50 6.50 6.40 56,200 0 0 0
PVP
16.7
16.7
16.84 16.84 16.46 176,300 0 0 0
PVR
1
1
1 1 1 6,300 0 0 0
PVS
32.3
32.3
32.50 32.67 32.08 1,247,800 124,900 44,100 3.1
PVT
20
20
20.45 20.45 20 1,559,400 0 0 0
PVV
1.3
1.3
1.10 1.30 1.10 167,500 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,086,400 0 0 0
PVY
2.1
2.1
2 2.10 1.90 13,800 0 0 0
PWA
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.7
0.7
0.80 0.80 0.70 51,100 0 0 0
PXI
0.7
0.7
0.80 0.80 0.70 57,500 0 0 0
PXL
12.8
12.8
12.90 12.90 12.80 2,400 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 16,300 0 0 0
PXS
2.7
2.7
2.70 2.70 2.60 36,500 0 0 0
PXT
1.6
1.6
1.50 1.60 1.50 200 0 0 0
QBS
0.5
0.5
0.50 0.60 0.50 478,200 0 0 0
QCC
15.0
15.0
16.40 16.40 15.05 1,000 0 0 0
QCG
12.4
12.4
12.50 12.50 12.30 135,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 0 0 0 0
QNS
46.5
46.5
46.38 46.58 46.28 167,000 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.7
9.7
9.70 9.70 9.70 0 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 0 0 0 0
QPH
31.1
31.1
31.10 31.10 31.10 0 0 0 0
QSP
23.5
23.5
23.50 23.50 23.50 100 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12
12
12 12.10 11.90 95,200 0 0 0
RAL
81.9
81.9
81.39 81.87 81.29 400 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
RCC
17
17
18.90 18.90 17 9,600 0 0 0
RCL
11.0
11.0
10 10.98 10 28,000 0 0 0
REE
50.9
50.9
51.20 51.30 50.80 177,800 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
9
9
9 9 9 300 0 0 0
RTB
26.9
26.9
26.63 26.91 26.63 200 0 0 0
RYG
9.1
9.1
9.11 9.11 8.97 925,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 10,800 0 0 0
S99
9.2
9.2
9.10 9.30 9 74,700 0 0 0
SAB
44.7
44.7
44.82 45.19 43.97 589,100 0 0 0
SAC
11.1
11.1
11.28 11.28 11.10 300 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 4,000 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.25 6.25 6.15 39,400 0 0 0
SAS
31.5
31.5
30.89 31.88 30.80 13,500 0 0 0
SAV
13.7
13.7
13.20 13.70 13.20 1,300 0 0 0
SB1
6.6
6.6
6.62 6.62 6.62 200 0 0 0
SBA
27
27
27 27 27 200 0 0 0
SBB
18.7
18.7
18.71 18.71 18.71 4,000 0 0 0
SBD
8.2
8.2
8.16 8.16 8.16 0 0 0 0
SBG
10.7
10.7
10.67 10.75 10.58 138,100 0 0 0
SBH
40
40
40 40 40 600 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 500 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.5
4.5
4.50 4.60 4.40 360,500 0 0 0
SBT
20.3
20.3
20.20 20.30 20.05 502,200 0 0 0
SBV
6.6
6.6
6.69 6.69 6.62 3,100 0 0 0
SC5
15.0
15.0
14.95 14.95 14.95 4,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
66.1
66.1
67.20 67.30 63 37,000 400 2,000 -0.1
SCI
11.7
11.7
11.90 12 11.70 17,000 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,100 0 0 0
SCL
17.3
17.3
17.09 17.52 17.09 5,400 0 0 0
SCO
9.3
9.3
7 9.30 7 700 0 0 0
SCR
5.2
5.2
5.25 5.30 5.16 1,454,000 0 0 0
SCS
48.4
48.4
48.57 48.57 48.00 77,200 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
8
8
8.10 8.10 8 5,000 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 3,000 0 0 0
SD6
2
2
1.90 2 1.90 6,500 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
11.2
11.2
11.10 11.20 11.10 10,600 0 0 0
SDA
1.7
1.7
1.80 1.90 1.70 187,400 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 900 0 0 0
SDG
9.7
9.7
9.70 9.70 9.70 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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 12,100 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 1,000 0 0 0
SEA
48.2
48.2
48.15 48.15 48.15 100 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 0 0 0 0
SED
15.8
15.8
15.81 15.81 15.44 8,300 0 0 0
SEP
15.1
15.1
15.08 15.08 15.08 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.0
10.0
9.92 9.97 9.92 2,400 0 0 0
SFI
27.5
27.5
27.49 27.49 27.49 100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.7
11.7
12 12 11.70 2,300 0 0 0
SGC
108.6
108.6
111.96 115.93 108.59 3,000 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
10.1
10.1
10.06 10.06 10.06 0 0 0 0
SGN
53
53
53.10 53.10 52.60 3,900 0 0 0
SGP
22.6
22.6
22.50 22.70 22.20 32,300 0 0 0
SGR
11.6
11.6
11.42 11.58 11.29 65,900 0 0 0
SGS
12.1
12.1
12.11 12.11 12.11 19,000 0 0 0
SGT
15.4
15.4
15.35 15.35 15.35 0 0 0 0
SHA
3.9
3.9
3.90 4.04 3.84 13,100 0 0 0
SHB
14
14
13.90 14.15 13.85 55,973,700 0 0 0
SHC
10.3
10.3
10.29 10.29 10.29 100 0 0 0
SHE
6.2
6.2
5.70 6.20 5.70 1,500 0 0 0
SHI
14.1
14.1
14.05 14.10 13.80 172,500 0 0 0
SHN
3.4
3.4
3.60 3.60 3.30 14,800 100 0 0.0
SHP
32.6
32.6
33.48 33.48 32.63 1,100 0 0 0
SHS
17.3
17.3
17.48 17.67 17.29 9,040,600 320,200 71,300 4.5
SID
14.5
14.5
13.50 14.50 13.20 700 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SIP
51
51
51 51.10 50.70 82,400 0 0 0
SIV
39
39
39.20 39.20 39 500 0 0 0
SJ1
10.8
10.8
10.80 10.89 10.80 300 0 0 0
SJD
14.2
14.2
14.10 14.15 14.10 34,100 0 0 0
SJE
13.8
13.8
13.80 13.80 13.60 18,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23.5
23.5
23.40 26.30 23.40 3,100 0 0 0
SJM
9
9
9 9 9 0 0 0 0
SJS
50.0
50.0
49.10 49.95 49.10 13,600 0 0 0
SKG
8.5
8.5
8.55 8.63 8.32 153,500 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
24.1
24.1
24.24 24.24 24.14 1,400 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
148
148
148 148 148 300 0 100 0.0
SMA
8.4
8.4
8.42 8.42 8.42 0 0 0 0
SMB
38.7
38.7
38.60 38.65 38.50 7,400 0 0 0
SMC
10.8
10.8
11.05 11.10 10.75 193,600 0 0 0
SMN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SMT
8.9
8.9
8.50 9.10 8.20 4,300 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
27.8
27.8
27.46 27.84 26.99 700 0 0 0
SP2
22
22
22 22 22 500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 1,000 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPV
22.5
22.5
22.50 22.50 22.50 400 0 0 0
SRA
1.7
1.7
1.70 1.70 1.60 703,000 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 2,200 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 1,600 0 0 0
SRF
7.5
7.5
7.18 7.73 7.18 22,000 0 0 0
SSB
14.4
14.4
14.35 14.35 14.05 2,984,000 0 0 0
SSC
30
30
30 30 30 0 0 0 0
SSG
8
8
8 8 8 0 0 0 0
SSH
60.4
60.4
62.34 62.34 60.36 300 0 0 0
SSI
21.6
21.6
21.70 21.78 21.50 9,213,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.1
3.1
3.08 3.12 2.97 86,300 0 0 0
STB
69.8
69.8
70.50 70.50 69.20 3,820,900 0 0 0
STC
14
14
14 14 12.80 600 0 0 0
STD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
STG
30.7
30.7
30.65 30.65 30.65 100 0 0 0
STH
20.5
20.5
20.50 20.60 20.20 182,400 0 0 0
STK
10.1
10.1
10.18 10.27 10.05 20,600 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.8
16.8
16.77 16.77 16.77 200 0 0 0
SVD
4.4
4.4
4.32 4.66 4.32 28,300 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 213,500 0 0 0
SVT
9.6
9.6
9.63 9.63 9.63 1,000 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 500 0 0 0
SZB
38.1
38.1
37.66 38.11 37.66 1,700 0 0 0
SZC
21.6
21.6
21.96 21.96 21.53 321,700 0 0 0
SZE
7.3
7.3
7.42 7.42 7.32 5,100 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 1,000 0 0 0
SZL
28.2
28.2
27.78 28.29 27.78 5,900 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
10.17 10.17 10.00 1,600 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
29.6
29.6
29.40 29.60 28.60 35,900 0 0 0
TAR
3
3
3 3.10 2.90 54,100 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
33
33
32 33 32 2,500 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.1
6.1
7.70 7.70 6.10 600 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.7
31.7
31.50 32 31.50 5,839,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.59 13.68 13.36 3,021,200 0 0 0
TCI
12.1
12.1
12.30 12.30 12.10 134,600 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 1,230,000 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.3
30.3
30.30 30.40 30.30 10,800 0 0 0
TCM
20.7
20.7
20.50 20.65 20.40 1,021,500 0 0 0
TCO
13.1
13.1
12.55 13.05 12.40 45,800 0 0 0
TCR
2.4
2.4
2.38 2.38 2.38 0 0 0 0
TCT
18.8
18.8
18.40 18.75 18.25 5,700 0 0 0
TCW
29.6
29.6
29.71 29.71 29.61 2,800 0 0 0
TCX
39.8
39.8
40 40.50 39.80 681,500 0 0 0
TD6
7.3
7.3
7.40 7.40 7.20 63,800 0 0 0
TDB
39.5
39.5
40.50 40.50 39 3,000 0 0 0
TDC
9.5
9.5
9.55 9.60 9.46 70,400 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
2.4
2.4
2.46 2.46 2.43 22,200 0 0 0
TDH
3.7
3.7
3.88 3.88 3.73 80,900 0 0 0
TDM
57.3
57.3
58.31 58.31 55.59 500 0 0 0
TDP
26
26
26.18 26.18 26 119,400 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDT
7.0
7.0
6.88 6.97 6.70 21,300 0 0 0
TDW
47.1
47.1
47.13 47.13 47.13 0 0 0 0
TED
63.7
63.7
63.74 63.74 63.74 0 0 0 0
TEG
6.2
6.2
6.30 6.35 6.20 11,900 0 0 0
TET
40
40
40 42 40 400 0 0 0
TFC
46.0
46.0
45.54 46.02 44.60 10,800 0 100 0.0
TGP
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TH1
5.9
5.9
6.40 6.40 5.70 2,800 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
130.5
130.5
140 145 130.50 38,800 0 100 0.0
THG
38.1
38.1
38.20 38.25 37.40 8,900 0 0 0
THM
8.9
8.9
8.90 9.20 8.90 3,300 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
8.30 8.30 8.20 22,800 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 100 0 0 0
TID
19.1
19.1
19.27 19.27 18.89 4,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.60 6.60 6.40 374,600 1,000 0 0.0
TIN
125.7
125.7
124 128 123 13,900 300 0 0
TIP
16.9
16.9
16.95 16.95 16.86 18,400 0 0 0
TIS
4.6
4.6
4.60 4.70 4.60 3,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
10.60 10.80 10.50 1,600 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
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TLD
8.6
8.6
8.55 8.58 8.50 229,600 0 0 0
TLG
47.6
47.6
47.90 47.90 47.51 75,800 0 0 0
TLH
4.5
4.5
4.48 4.49 4.46 138,700 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TMB
52.8
52.8
52.80 52.80 52.80 500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
71.2
71.2
71 71.20 71 300 0 0 0
TMP
43.1
43.1
43.03 43.12 43.03 3,500 0 0 0
TMS
36.9
36.9
36.89 36.89 36.89 0 0 0 0
TMT
12
12
11.95 12 11.90 6,200 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
11.8
11.8
12.19 12.19 11.84 600 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
30.2
30.2
30.19 30.19 30.19 0 0 0 0
TNG
18.0
18.0
17.85 18.04 17.76 330,400 150,500 31,000 2.3
TNH
9.5
9.5
9.55 9.56 9.41 39,100 0 0 0
TNI
4.8
4.8
4.83 4.83 4.61 20,000 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.4
3.4
3.50 3.50 3.40 1,100 0 0 0
TNT
11.2
11.2
11 11.15 10.30 35,200 0 0 0
TNW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.3
172.3
171.34 175.64 170.36 16,300 0 0 0
TOT
14.0
14.0
14.18 14.44 14.01 3,800 2,300 0 0.0
TOW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
TPB
13.6
13.6
13.39 13.77 13.39 28,615,800 0 0 0
TPC
6.4
6.4
6.41 6.41 6.41 1,147,200 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 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
39.0
39.0
39.10 39.10 38.95 2,800 0 0 0
TRC
18.1
18.1
18.07 18.24 18.00 9,500 0 0 0
TRS
33.3
33.3
33.29 33.29 33.29 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
12.80 13.10 12.80 5,100 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 19,700 0 0 0
TSA
15.2
15.2
15.05 15.20 15.05 103,000 0 0 0
TSB
22.1
22.1
24.10 24.10 22.10 600 100 100 0
TSC
2.3
2.3
2.30 2.30 2.20 275,800 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.2
29.2
30.52 35.04 29.20 3,400 0 0 0
TST
8.8
8.8
6.70 8.80 6.70 4,700 0 0 0
TT6
8.3
8.3
7.94 8.41 7.94 23,700 0 0 0
TTA
10.7
10.7
10.70 10.75 10.50 154,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 2,000 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
2.27 2.30 2.26 484,400 0 0 0
TTG
12.9
12.9
13 13 12.90 6,700 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 64,700 0 0 0
TTL
7.3
7.3
7.20 7.30 7.20 1,900 0 0 0
TTN
13.6
13.6
13.62 13.62 13.53 16,800 0 0 0
TTS
16.4
16.4
16 16.40 16 200 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 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
21.1
21.1
21.14 21.33 21.05 33,200 0 0 0
TV2
28.7
28.7
29 29.20 28.55 77,600 0 0 0
TV3
15.8
15.8
15.76 15.76 15.76 0 0 0 0
TV4
13
13
13 13 13 0 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 200 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.4
7.4
7.50 7.50 7.30 5,700 0 0 0
TVC
8.5
8.5
8.60 8.60 8.50 150,300 0 0 0
TVD
9.5
9.5
9.58 9.58 9.49 46,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 100 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.8
10.8
10.73 11.12 10.64 366,900 0 0 0
TVS
12.1
12.1
12.10 12.15 12.06 17,100 0 0 0
TVT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 200 0 0 0
TYA
17.3
17.3
17.39 17.53 17.30 73,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.80 3 2.80 6,100 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 1,100 0 0 0
UDL
21.0
21.0
20.99 20.99 20.99 0 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UIC
63
63
62.50 63.10 62.50 2,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.5
7.5
7.50 7.70 6.90 3,774,100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7
7
7 8.60 7 1,000 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
USD
16.8
16.8
17.10 17.10 16.80 400 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 2,900 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.7
10.7
10.80 10.80 10.65 623,000 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 0 0 0 0
VBB
11.9
11.9
11.91 12 11.73 40,000 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.30 136,000 0 0 0
VC3
24.2
24.2
23.81 24.19 23.81 1,574,000 51,500 0 1.3
VC6
18.5
18.5
19.42 19.42 18.51 2,000 0 0 0
VC7
8.4
8.4
8.30 8.40 8.20 41,900 0 0 0
VC9
4.4
4.4
4.60 4.70 4.40 4,400 0 0 0
VCA
6.6
6.6
6.55 6.60 6.55 1,300 0 0 0
VCB
61.2
61.2
61.88 61.98 61.09 4,011,200 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309
309
309 309 309 100 0 0 0
VCG
17.3
17.3
17.59 17.59 17.33 3,063,700 0 0 0
VCI
24.2
24.2
24.40 24.55 24.15 3,996,500 0 0 0
VCK
32.4
32.4
32 32.50 32 2,183,300 0 0 0
VCM
8.5
8.5
7.80 8.50 7.80 300 0 0 0
VCP
23.9
23.9
24 24 23.80 3,900 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
36.0
36.0
36.50 36.50 35.93 48,100 200 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
40.5
40.5
40.53 40.53 40.53 0 0 0 0
VDS
13.7
13.7
13.75 13.75 13.55 911,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 1,100 0 0 0
VE1
3.5
3.5
3.50 3.60 3.50 34,000 0 0 0
VE3
6.8
6.8
6.80 6.80 6.70 11,000 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
VEA
34.7
34.7
34.70 34.90 34.60 92,200 0 0 0
VEC
23.7
23.7
23.80 23.80 23.70 400 0 0 0
VEF
90.5
90.5
90.50 90.50 90 6,600 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.20 46.35 45.85 24,500 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
11
11
11.20 11.30 10.80 1,899,300 3,100 231,000 -2.5
VGC
39.0
39.0
39.70 39.98 39.04 477,400 0 0 0
VGG
40
40
40 40 39.50 1,700 0 0 0
VGI
90.9
90.9
92.82 93.02 90.32 357,900 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.5
26.5
26.60 26.60 26.40 15,600 0 0 0
VGR
74.8
74.8
69.46 74.85 69.46 13,100 0 0 0
VGS
21.5
21.5
21.50 21.90 21.40 173,600 0 2,300 -0.1
VGT
11.3
11.3
11.21 11.41 11.21 266,500 0 0 0
VGV
43.3
43.3
43.30 43.30 43.30 600 0 0 0
VHC
57.5
57.5
57.70 57.80 57.50 246,300 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 200 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 247,800 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 188,100 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
73.2
73.2
71.74 73.96 71.74 3,712,700 0 0 0
VIB
14.7
14.7
14.89 15.02 14.75 6,669,700 0 0 0
VIC
207
207
200.30 210.30 200.30 3,581,100 0 0 0
VID
4.9
4.9
4.71 4.90 4.71 400 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.3
15.3
15.32 15.32 15.32 100 0 0 0
VIG
4.4
4.4
4.30 4.40 4.30 26,700 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.50 10.50 10.36 172,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
22.88 22.88 22.88 100 0 0 0
VIW
23.9
23.9
22.80 25 22.50 295,000 0 0 0
VIX
16.9
16.9
17.10 17.24 16.90 25,959,500 0 0 0
VJC
142
142
133.08 142 132.54 1,789,100 0 0 0
VKC
1
1
1.10 1.10 1 17,000 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 200 0 0 0
VLB
45.7
45.7
45.59 46.26 45.59 7,700 0 0 0
VLC
12.9
12.9
12.80 12.90 12.80 34,000 0 0 0
VLG
7.6
7.6
7.64 7.64 7.64 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.9
14.9
14.80 14.90 14.80 5,900 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 3.90 10,500 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMG
3.1
3.1
3.10 3.10 3 7,100 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.3
15.3
15.26 15.26 15.26 0 0 0 0
VNB
14.4
14.4
14.60 14.60 14.30 2,400 0 0 0
VNC
35.1
35.1
35.10 35.20 35.10 4,000 0 0 0
VND
17.6
17.6
17.80 17.95 17.45 12,323,500 0 0 0
VNE
2.7
2.7
2.80 2.80 2.63 1,156,100 0 0 0
VNF
13.3
13.3
13.18 13.27 13.18 1,300 0 0 0
VNG
6.7
6.7
6.68 6.68 6.68 100 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 167,200 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNL
18.7
18.7
18.65 18.70 18.65 1,400 0 0 0
VNM
56.5
56.5
56.93 57.03 56.45 1,866,100 0 0 0
VNP
16.9
16.9
16.76 17.04 16.76 41,900 0 0 0
VNR
18.4
18.4
18.20 18.38 18.20 7,300 1,000 0 0.0
VNS
8
8
8.14 8.14 7.90 2,100 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
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
317
317
315 320 315 1,200 0 0 0
VOS
11.3
11.3
11.47 11.47 11.33 294,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPB
25.8
25.8
25.83 26.02 25.63 6,898,800 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.3
23.3
23.22 23.27 22.99 8,700 0 0 0
VPG
2.9
2.9
2.96 2.99 2.93 109,400 0 0 0
VPH
3.7
3.7
3.80 3.80 3.65 23,800 0 0 0
VPI
53.8
53.8
54.73 55 53.64 1,294,700 0 0 0
VPL
91.5
91.5
90.60 91.80 90.30 735,000 0 0 0
VPR
6.7
6.7
6.56 6.74 6.47 10,500 0 0 0
VPS
8.1
8.1
8.17 8.17 8.07 1,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.5
26.5
26.70 26.70 26.50 201,600 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.6
12.6
13 13 12.55 27,400 0 0 0
VRE
30.1
30.1
30.08 30.57 29.79 4,324,400 0 0 0
VRG
15.2
15.2
15.20 15.39 15.11 7,500 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
19.5
19.5
20.10 20.20 19.50 2,944,900 0 0 0
VSE
7.3
7.3
7.40 7.59 7.30 3,600 0 0 0
VSF
26
26
26.30 26.30 26 13,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 100 0 0 0
VSH
41.3
41.3
41.31 41.31 41.17 2,100 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13.4
13.4
13.39 13.39 13.39 0 0 0 0
VST
2.9
2.9
2.90 3 2.90 7,400 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VTB
12.3
12.3
12.26 12.26 12.26 100 0 0 0
VTC
12.4
12.4
13.05 13.05 12.32 5,300 0 0 0
VTD
5
5
5 5.10 4.90 414,100 0 0 0
VTE
6.1
6.1
6.09 6.09 6.09 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
9.20 9.40 8.80 300 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
38.5
38.5
38.44 40.31 37.62 7,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.01 11.10 10.96 277,000 0 0 0
VTP
55.8
55.8
56.66 57.00 55.47 211,600 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.9
9.9
10.10 10.10 9.90 5,000 0 0 0
VTV
14.3
14.3
13.30 14.30 13.30 15,400 3,500 0 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.50 20.60 20.40 993,400 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
72.8
72.8
74.72 75.50 72.84 116,600 0 0 0
VW3
9.2
9.2
8.70 9.20 8.60 8,600 0 0 0
VWS
20
20
20 20 20 500 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
307
307
307 307 307 0 0 0 0
WSB
53
53
53 53 53 300 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 3,100 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 600 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 100 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
13.5
13.5
13.52 13.52 13.52 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 27,200 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.6
14.6
14.80 15.20 14.50 12,300 0 0 0
YBC
7.7
7.7
8 8 7.60 900 0 0 0
YBM
10
10
10 10 9.81 400 0 0 0
YEG
8.9
8.9
8.93 9 8.88 303,600 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
293.8
293.8
300.75 302.56 292.57 47,508,319 1,128,643 931,133 5.4
124.9
124.9
125.90 126.18 124.88 29,923,698 1,389,146 147,500 45.1
1,986.3
1,986.3
1,984.36 1,990.80 1,976.27 236,860,100 34,276,846 26,330,124 434.3
1,838.9
1,838.9
1,833.07 1,846.71 1,829.98 489,652,900 46,956,435 42,518,546 306.3

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