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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/05/2026

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 12/05/2026

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
6.89 6.96 6.82 799,400 2,800 49,400 -0.3
AAH
3
3
3.10 3.10 3 148,900 0 0 0
AAM
6.7
6.7
6.84 6.89 6.59 13,900 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 458,100 0 0 0
AAT
2.9
2.9
2.90 2.91 2.88 12,200 0 400 0.0
AAV
6.9
6.9
6.80 6.90 6.60 250,300 0 600 0.0
ABB
13.2
13.2
13.22 13.39 13.13 632,600 0 0 0
ABC
10.7
10.7
10.70 10.70 10.60 10,700 0 0 0
ABI
19.4
19.4
19.50 19.50 19.30 1,700 0 0 0
ABR
12.5
12.5
12.39 12.53 12.01 400 0 0 0
ABS
2.8
2.8
2.85 2.85 2.80 83,500 0 0 0
ABT
55.3
55.3
56.40 56.40 55.30 3,900 100 0 0.0
ABW
10.6
10.6
10.70 10.70 10.50 63,600 0 22,300 -0.2
ACB
19.6
19.6
19.64 19.69 19.51 10,943,200 115,400 5,770,200 -128.5
ACC
13.0
13.0
12.60 13 12.60 1,200 0 0 0
ACE
34.6
34.6
34.21 35.17 33.15 4,300 0 0 0
ACG
34.4
34.4
34 34.40 33.50 2,100 0 200 0.0
ACL
13.2
13.2
12.80 13.20 12.80 2,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.9
2.9
2.90 2.90 2.90 100 0 0 0
ACV
43.8
43.8
44 44.10 43.60 533,800 49,900 378,700 -14.4
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9
9
9 9 9 0 0 0 0
ADP
23.7
23.7
23.60 23.65 23.55 6,600 0 0 0
ADS
8.0
8.0
7.97 8.14 7.92 82,800 0 0 0
AFX
10.3
10.3
10.50 10.50 9.90 55,600 0 0 0
AG1
12.1
12.1
12 12.09 12 1,900 0 0 0
AGF
1.6
1.6
1.60 1.60 1.60 0 0 0 0
AGG
11.0
11.0
11.09 11.14 11 189,000 1,600 36,900 -0.4
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.6
33.6
33.48 33.57 33.48 1,300 0 0 0
AGR
13.7
13.7
13.96 13.96 13.73 243,600 20,500 1,000 0.3
AGX
225.2
225.2
226.20 226.30 225.22 400 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
39.0
39.0
38.84 39.01 38.67 9,100 0 0 0
ALC
23.2
23.2
23 23.20 23 4,300 0 0 0
ALT
12.5
12.5
12.48 12.48 11.54 2,500 0 0 0
ALV
7.3
7.3
7.20 7.30 7.20 2,400 0 0 0
AMC
11.6
11.6
11.56 11.56 11.56 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AMS
9.4
9.4
9.40 9.59 9.21 207,600 0 0 0
AMV
1.6
1.6
1.70 1.70 1.60 205,200 0 0 0
ANT
28.3
28.3
27.92 29.46 27.92 5,000 0 0 0
ANV
23.0
23.0
23.30 23.30 22.85 499,400 14,700 97,600 -1.9
APC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
APF
42.4
42.4
42.30 42.48 42.30 6,200 0 0 0
APG
4.9
4.9
4.85 4.92 4.81 250,100 0 11,700 -0.1
APH
5.8
5.8
5.68 5.79 5.66 63,600 2,500 800 0.0
API
6
6
5.40 6 5.40 286,900 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 200 0 0 0
APP
4.4
4.4
4.30 4.50 4.10 8,500 0 0 0
APS
6.2
6.2
5.70 6.20 5.60 1,817,800 29,400 12,500 0.1
APT
2.5
2.5
2.50 2.50 2.50 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
16.8
16.8
16.60 16.80 16 1,200 0 100 0.0
ASM
6.1
6.1
6.21 6.22 6.14 347,300 300 14,200 -0.1
ASP
7.7
7.7
7.75 7.80 7.40 207,800 1,200 100 0.0
AST
59.2
59.2
60.40 60.65 59.17 4,300 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 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
44.3
44.3
44.30 44.30 44.30 800 0 0 0
AVG
10
10
10 10 9.90 167,700 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 3,900 0 0 0
BAF
32.1
32.1
32.23 32.23 32 950,400 6,600 11,500 -0.2
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.6
9.6
9.63 9.63 9.63 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.1
11.1
10.83 11.11 10.83 3,500 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 2,600 0 0 0
BCA
21.9
21.9
21.80 22 21.50 15,600 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.30 7.30 7.10 93,200 1,700 0 0.0
BCE
8.2
8.2
8.25 8.33 8.06 27,200 0 0 0
BCF
36.0
36.0
37.90 37.90 35.96 1,200 0 0 0
BCM
52.1
52.1
52.10 52.30 51.80 174,400 1,000 11,700 -0.6
BCP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
30.68 31.56 30.68 1,200 0 300 0.0
BDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BDW
25.1
25.1
25.07 25.07 25.07 200 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 1,000 0 0 0
BFC
59.6
59.6
59.50 60.06 57.17 177,100 14,800 2,300 0.8
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22
22
22 22 22 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.6
27.6
27.13 27.85 27.13 3,000 100 2,400 -0.1
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
22.24 22.29 21.91 152,800 100 2,100 0.0
BID
38.6
38.6
38.44 38.63 37.98 6,207,800 1,071,500 744,400 13.6
BIG
6.1
6.1
6.16 6.16 5.99 739,900 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 100 0 0 0
BKC
16.6
16.6
16.48 16.71 16.40 7,700 0 0 0
BKG
2.6
2.6
2.55 2.56 2.51 30,100 0 0 0
BLF
2
2
2 2 2 0 0 0 0
BLI
8.7
8.7
8.70 8.70 8.60 5,400 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 1,000 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 100 0 0 0
BMC
13.1
13.1
13 13.15 12.85 16,200 0 0 0
BMD
7.4
7.4
5.79 7.38 5.79 5,500 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
13.9
13.9
13.99 13.99 13.85 66,600 100 1,800 0.0
BMJ
10.8
10.8
10.90 10.90 9.80 900 0 800 0.0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
152.8
152.8
149.45 153.23 146.61 377,600 155,900 46,200 17.5
BMS
14.2
14.2
14.41 14.41 14.12 123,700 0 0 0
BMV
4
4
4 4 4 0 0 0 0
BNA
5.7
5.7
5.70 5.80 5.70 34,400 0 0 0
BNW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 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 3.90 100 0 0 0
BQP
16.9
16.9
16.60 16.90 16.60 1,000 0 0 0
BRC
11.2
11.2
10.97 11.25 10.97 1,600 0 100 0.0
BRR
17.7
17.7
17.74 17.74 17.74 3,700 0 0 0
BRS
25.4
25.4
22.76 25.39 22.76 7,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSH
17.8
17.8
17.80 17.80 17.80 100 0 0 0
BSI
31.8
31.8
32.32 32.32 31.77 99,700 0 12,000 -0.4
BSL
12.1
12.1
12.04 12.14 12.04 23,200 0 0 0
BSP
10
10
10 10 10 5,000 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 100 0 0 0
BSR
28.8
28.8
27.89 29.12 27.24 27,100,600 5,333,100 5,108,700 7.0
BT1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BTD
20.6
20.6
20.61 20.61 20.61 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.8
20.8
20.54 20.91 19.72 17,800 0 0 0
BTN
2.5
2.5
2.70 2.70 2.50 43,500 0 0 0
BTP
7.8
7.8
7.83 7.83 7.75 17,700 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 500 0 0 0
BTT
39.0
39.0
39.01 39.01 39.01 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 0 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
68.4
68.4
68.41 68.41 68.41 0 0 0 0
BVB
12.9
12.9
12.90 13 12.80 867,600 3,000 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.6
66.6
63.40 66.90 63.40 1,034,000 281,400 310,300 -2.0
BVL
14.8
14.8
15 15 14 400 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26.2
26.2
26.20 26.40 26 43,800 2,700 0 0.1
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.8
42.8
43.05 43.10 42.56 35,400 100 5,400 -0.2
BWS
33.0
33.0
33.00 33.49 33.00 6,400 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
13.6
13.6
13.91 13.91 13.62 17,400 0 800 0.0
C47
9.6
9.6
9.10 9.64 9.10 28,100 0 0 0
C4G
7
7
6.90 7 6.80 426,300 0 0 0
C69
16
16
16 16.40 15.90 921,600 22,100 38,500 -0.3
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
41.1
41.1
41.40 41.40 40.66 8,300 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
13.9
13.9
13.53 13.92 13.44 31,000 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25
25
25 25 24.70 1,000 0 0 0
CC1
35.0
35.0
31.90 35.05 31.90 800 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 5,000 0 0 0
CCC
8.1
8.1
8.10 8.10 8.05 5,700 0 0 0
CCI
18.0
18.0
17.98 17.98 17.98 400 0 0 0
CCL
4.4
4.4
4.44 4.45 4.39 77,200 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.4
13.4
13.43 13.43 13.43 4,500 0 0 0
CCS
9.7
9.7
9.70 9.70 9.70 200 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
21.8
21.8
21 21.80 20.80 254,700 24,400 3,400 0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.9
28.9
28.98 29.08 28.49 11,100 300 200 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.1
13.1
13.04 13.13 13.04 3,500 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 400 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.6
16.6
16.38 17.05 16.38 7,858,000 91,200 155,100 -1.1
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.1
26.1
26.20 26.29 26.01 6,600 0 0 0
CHS
11
11
11 11 11 2,300 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 8,500 0 0 0
CID
9.1
9.1
9.06 9.06 8.97 400 100 0 0.0
CIG
6.1
6.1
6.04 6.29 6.04 1,100 0 0 0
CII
19.6
19.6
20 20.35 19.45 27,339,500 1,091,400 377,000 13.8
CIP
2.2
2.2
2.20 2.20 2.20 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
55.0
55.0
55.13 55.30 54.72 7,200 0 0 0
CKD
23.8
23.8
23.84 23.94 23.84 4,800 0 0 0
CKG
8.0
8.0
7.99 8 7.80 63,800 1,300 0 0.0
CKV
16.2
16.2
16.18 16.18 16.18 100 0 0 0
CLC
52.2
52.2
52.21 52.21 52.21 0 0 0 0
CLH
20.6
20.6
20.31 20.58 20.31 200 0 0 0
CLI
25.8
25.8
27 27 25.40 62,200 0 0 0
CLL
27.4
27.4
27.27 27.40 27.27 2,300 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
14.0
14.0
14.02 14.12 14.02 27,600 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 2,100 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27.1
27.1
27 27.35 26.80 226,400 5,400 21,000 -0.4
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CMN
24.8
24.8
23 24.83 23 400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.21 6.58 6.11 84,900 0 0 0
CMT
13
13
13 13 13 0 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
12
12
13 13 11.30 4,600 0 0 0
CMX
5.8
5.8
5.88 5.92 5.80 60,300 100 36,900 -0.2
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 0 0 0 0
CNG
22.4
22.4
22.30 22.85 22 10,900 0 300 0.0
CNN
50.1
50.1
50.07 50.07 50.07 0 0 0 0
CNT
6.1
6.1
6.10 6.10 5.90 7,300 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.3
16.3
17.16 17.16 16.33 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CQN
30.1
30.1
30.04 30.13 29.94 21,800 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
8.4
8.4
8.48 8.50 8.16 1,007,600 32,400 68,900 -0.3
CRE
7.6
7.6
7.31 7.60 7.31 90,900 1,700 5,800 0.0
CRV
27
27
27 27 27 1,900 0 0 0
CSC
13.3
13.3
13 13.36 12.82 10,800 0 0 0
CSI
16.1
16.1
16.10 16.10 16.10 1,600 600 0 0.0
CSM
11.8
11.8
11.80 11.90 11.70 295,600 500 0 0.0
CST
13.6
13.6
13.60 13.60 13.40 11,100 0 0 0
CSV
26.0
26.0
25.80 26.05 25.50 182,100 1,300 0 0.0
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTB
16.0
16.0
16.03 16.03 16.03 300 0 0 0
CTD
73.9
73.9
75.30 76.80 73.90 1,752,400 33,800 584,400 -41.2
CTF
18
18
18.20 18.20 17.50 306,000 4,400 11,100 -0.1
CTG
34.7
34.7
35.11 35.11 34.47 8,809,000 557,500 1,225,700 -23.6
CTI
19.4
19.4
19.55 19.64 19.14 386,600 3,900 0 0.1
CTP
6.5
6.5
6.20 6.50 6.10 78,400 0 0 0
CTR
72.4
72.4
72.19 72.63 71.93 163,400 1,800 5,000 -0.3
CTS
21.4
21.4
21.33 21.48 21.13 409,200 0 52,300 -1.4
CTT
15.8
15.8
15.77 15.77 15.77 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.3
5.3
5.30 5.30 5.30 39,000 0 0 0
CVN
1
1
1 1 1 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
10.5
10.5
10.55 10.55 10.55 0 0 0 0
D2D
28.4
28.4
28.51 28.76 28.42 80,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.7
14.7
15 15 14.70 400 0 0 0
DAE
14.7
14.7
14.67 14.67 14.67 0 0 0 0
DAH
2.7
2.7
2.72 2.72 2.67 9,000 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.4
8.4
7.54 8.43 7.54 900 0 0 0
DBC
19.8
19.8
19.95 19.95 19.73 1,369,000 19,200 9,600 0.2
DBD
47.8
47.8
47.52 47.81 47.52 3,600 700 0 0.0
DBM
22.0
22.0
21.95 21.95 21.95 1,500 0 0 0
DBT
11.5
11.5
11.55 11.70 11.50 43,600 0 0 0
DC1
7.4
7.4
6.52 7.41 6.52 500 0 0 0
DC2
6.0
6.0
6.13 6.13 6.04 200 0 0 0
DC4
8.0
8.0
7.97 7.98 7.94 134,600 0 0 0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.0
38.0
37.80 38.10 37.30 911,600 0 0 0
DCM
41.1
41.1
40.28 41.13 39.71 3,881,600 1,141,700 411,600 31.3
DCR
3.8
3.8
4.90 4.90 3.80 300 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
150
150
129.60 150 129.50 300 0 0 0
DDB
9.3
9.3
9.30 9.30 9.30 300 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DDV
24.7
24.7
24.75 24.85 24.47 301,800 0 0 0
DFC
28.4
28.4
27.94 28.38 27.94 1,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
42.8
42.8
43.40 44.83 42.15 5,487,500 971,000 2,588,500 -78.2
DGT
4.1
4.1
4 4.10 4 80,100 0 0 0
DGW
40.3
40.3
39.72 40.39 39.49 1,093,500 20,000 106,600 -3.6
DHA
43.1
43.1
42.21 43.11 42.21 44,400 0 4,300 -0.2
DHB
12.7
12.7
12.80 13 12.70 104,000 0 1,100 0.0
DHC
31.3
31.3
31.48 31.65 31.09 194,700 4,800 49,200 -1.6
DHD
28.6
28.6
28.60 28.60 28.60 100 0 0 0
DHG
92.1
92.1
92.30 92.30 91.83 21,800 6,000 0 0.6
DHM
6.2
6.2
6.26 6.26 6.17 1,100 0 0 0
DHN
21.2
21.2
21.22 21.22 21.22 0 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 100 0 0 0
DHT
62.7
62.7
62.73 62.73 62.27 1,300 0 100 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.8
13.8
13.63 14.10 13.63 14,794,700 994,700 1,414,500 -6.3
DIH
7.8
7.8
7.83 7.83 7.83 1,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 0 0 0 0
DL1
5.2
5.2
5.30 5.40 5.10 434,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.62 2.68 2.60 607,400 7,600 14,200 0.0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
56.4
56.4
56.45 56.45 56.45 0 0 0 0
DMN
6.8
6.8
6.43 6.79 6.43 1,400 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.6
22.6
22.66 22.66 22.56 1,700 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
8.10 8.10 7.90 200 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
38.8
38.8
38.83 38.83 38.83 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
DP1
28.8
28.8
28.58 28.76 28.58 300 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.3
59.3
59.40 59.40 59.30 1,400 0 0 0
DPC
6.3
6.3
6.30 6.30 6.30 700 0 0 0
DPG
40.5
40.5
41.07 41.66 40.48 736,100 13,000 117,400 -4.3
DPH
51
51
51 51 51 0 0 0 0
DPM
25.0
25.0
25.00 25.05 24.53 3,465,100 588,000 280,300 8.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.5
42.5
41.70 42.80 41.55 658,000 49,900 27,900 0.9
DQC
10.7
10.7
10.74 10.74 10.45 22,900 0 1,000 0.0
DRC
12.1
12.1
12.01 12.20 11.91 107,700 0 6,500 -0.1
DRG
8.5
8.5
8.43 8.52 8.43 4,300 0 0 0
DRH
2.2
2.2
2.22 2.26 2.17 392,400 4,000 0 0.0
DRI
13.3
13.3
13.25 13.43 13.06 772,000 7,500 0 0.1
DRL
43.5
43.5
43.56 43.56 43.47 2,500 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DSC
13.1
13.1
13 13.50 12.90 12,900 0 1,000 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.50 22.60 22.25 200,300 0 7,400 -0.2
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
17.6
17.6
17.50 17.80 17.10 129,200 0 0 0
DSN
37.0
37.0
37.04 37.14 37.04 4,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4
4
4.20 4.30 3.90 35,400 0 0 0
DTA
3.5
3.5
3.44 3.50 3.43 12,200 0 800 0.0
DTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DTD
12.8
12.8
13.80 13.80 12.84 245,000 0 7,500 -0.1
DTG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
11.0
11.0
10.06 11.01 10.06 2,100 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTP
86.2
86.2
86.20 86.20 86.20 0 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7 7.10 7 34,900 0 0 0
DVN
19.3
19.3
19.37 19.37 19.27 9,500 0 0 0
DVP
67.6
67.6
67.61 67.61 67.34 7,800 100 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
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DXG
14.2
14.2
13.82 14.47 13.82 33,758,900 1,871,300 185,600 27.3
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15.1
15.1
15 15.30 14.80 204,400 300 41,700 -0.6
DXS
8.2
8.2
7.75 8.20 7.70 3,815,900 114,800 85,200 0.2
DXV
3.9
3.9
3.99 3.99 3.70 8,400 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.3
30.3
30.30 30.70 30.30 6,100 0 0 0
EFI
3.3
3.3
3.40 3.40 3.30 1,200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.6
22.6
22.90 22.95 22.45 6,210,800 23,900 135,100 -2.5
EIC
21.3
21.3
21.43 21.43 21.33 1,800 0 0 0
EID
20.8
20.8
20.80 20.80 20.50 3,400 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 38,500 0 0 0
ELC
15.7
15.7
16.42 16.67 15.69 623,300 3,400 400 0.0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.7
20.7
18.08 20.74 18.08 2,800 0 0 0
EVE
9.1
9.1
9.02 9.16 9.02 18,700 0 1,800 0.0
EVF
13.3
13.3
13.25 13.40 13.10 2,246,000 24,800 42,400 -0.2
EVG
6.1
6.1
6.09 6.24 6.06 341,000 9,100 8,000 0.0
EVS
4.6
4.6
4.50 4.60 4.50 75,600 0 0 0
F88
150
150
154.60 154.60 149.30 40,400 0 0 0
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
3.09 3.09 3.05 8,500 1,500 0 0.0
FCN
13.2
13.2
13.15 13.15 12.90 513,300 4,500 37,400 -0.4
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
20.2
20.2
20.20 20.20 20 55,500 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 900 0 0 0
FIC
19.2
19.2
19.30 19.49 19.20 18,400 0 0 0
FID
1.8
1.8
1.80 1.90 1.80 67,800 0 0 0
FIR
5.6
5.6
5.67 5.67 5.39 450,600 16,500 8,800 0.0
FIT
4.2
4.2
4.20 4.29 4.16 472,300 0 0 0
FMC
36
36
36.30 36.30 35.40 25,800 4,500 4,300 0.0
FOC
57.6
57.6
57.91 57.91 57.48 4,000 0 0 0
FOX
82.5
82.5
81.50 84 81.10 345,900 0 0 0
FPT
63.3
63.3
62.86 64.12 62.77 8,533,300 890,300 3,319,900 -171.6
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 0 0 0 0
FRT
131.7
131.7
133.33 135.05 130.38 393,900 77,700 177,200 -13.7
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
39.2
39.2
39.16 39.16 39.16 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.8
23.8
23.72 24.04 23.32 660,800 138,300 32,400 2.8
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.1
11.1
10.90 11.30 10.90 96,600 0 0 0
GAS
74.3
74.3
71.81 74.92 71.72 1,557,500 284,100 173,000 8.4
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.8
18.8
19 19 18.80 15,200 1,000 0 0.0
GDA
12.8
12.8
12.91 12.91 12.45 95,100 0 0 0
GDH
17
17
18.50 18.50 16.50 44,500 0 0 0
GDT
16.4
16.4
16.55 16.59 16.36 19,300 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
122.6
122.6
132.34 132.34 122.57 1,693,800 180,900 224,100 -6.0
GEG
13.5
13.5
13.57 13.62 13.43 643,600 300 200 0.0
GEL
35.2
35.2
36 36.60 34.95 7,371,800 596,700 3,000 21.0
GER
4
4
4 4 4 0 0 0 0
GEX
34.5
34.5
34.40 34.75 33.75 12,469,100 3,448,100 624,400 96.7
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27
27
26.95 27 26.95 400 200 0 0.0
GIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
GIL
13
13
13 13.15 12.90 138,600 0 5,600 -0.1
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.7
23.7
23.59 23.67 23.59 2,000 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
4.70 5 4 6,200 0 900 0.0
GMD
52.9
52.9
51.57 53.12 51.31 1,792,800 349,200 683,500 -27.3
GMH
7.5
7.5
7.31 7.54 7.30 600 0 0 0
GMX
14.6
14.6
14.55 14.55 14.55 0 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 5,900 0 0 0
GSM
26.6
26.6
26.59 26.59 26.59 0 0 0 0
GSP
10.2
10.2
10.05 10.23 10.05 9,800 0 0 0
GTA
8.1
8.1
8.07 8.07 8.07 0 0 0 0
GTD
123.3
123.3
123.30 123.30 123.30 0 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
36.3
36.3
34.80 36.45 34.20 4,448,700 566,400 64,000 17.9
GVT
84.9
84.9
84.89 84.89 84.89 0 0 0 0
H11
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.3
16.3
16.45 16.45 16.20 2,966,200 42,100 143,400 -1.7
HAH
55.4
55.4
54.28 55.62 54.18 1,053,600 30,700 28,200 0.1
HAM
38
38
38 38 38 100 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAP
7
7
6.70 7 6.70 28,400 0 0 0
HAR
3.4
3.4
3.46 3.47 3.43 70,700 0 2,100 0.0
HAS
7.9
7.9
7.90 7.90 7.90 100 0 100 0.0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.1
10.1
10.15 10.20 10.05 173,900 0 10,300 -0.1
HBC
5.1
5.1
5.10 5.20 5 782,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.7
20.7
20.69 20.69 20.69 0 0 0 0
HCD
6.4
6.4
6.37 6.37 6.27 7,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.9
23.9
23.50 24.36 23.50 6,749,300 713,100 65,000 18.0
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
8.1
8.1
8.07 8.07 8.07 500 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
6.1
6.1
6.18 6.36 6.09 43,900 0 0 0
HDB
21.9
21.9
21.52 21.96 21.44 12,280,300 1,598,500 764,700 22.4
HDC
16.3
16.3
16.13 16.65 16.13 2,059,000 360,200 27,700 6.3
HDG
22.8
22.8
22.59 22.91 22.59 719,700 17,200 4,200 0.3
HDM
34.1
34.1
34.10 34.10 34.10 0 0 0 0
HDP
24.4
24.4
24.43 24.43 24.43 200 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 300 0 0 0
HEJ
14.5
14.5
14.10 14.50 14.10 2,500 0 0 0
HEP
13.5
13.5
13.49 13.49 13.49 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
8.2
8.2
8.45 8.45 8.17 8,000 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
165.4
165.4
164.45 165.41 164.45 800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HHC
74.7
74.7
78 78 71.10 6,700 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 91,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.5
13.5
13.19 13.62 13.10 1,491,400 158,700 52,800 1.5
HHS
12.9
12.9
12.80 13.25 12.80 2,046,800 9,600 237,800 -2.9
HHV
11.7
11.7
11.62 11.71 11.57 2,706,000 1,600 4,500 0.0
HID
4.3
4.3
4.30 4.30 4.21 218,100 4,700 4,500 0.0
HII
6.4
6.4
6.01 6.42 5.95 505,600 7,100 6,200 0.0
HIO
9
9
8.70 9 8.10 121,500 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HJS
29.9
29.9
28.60 29.90 28.60 600 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
21.2
21.2
20.48 21.15 20.19 4,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
10.8
10.8
10.54 10.82 10.54 500 0 0 0
HLD
16.0
16.0
16.09 16.09 15.42 3,700 0 300 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
10.6
10.6
10.55 10.60 10.50 1,900 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
15.1
15.1
15.10 15.10 15.10 4,500 0 0 0
HMR
9.6
9.6
9.70 9.70 9.60 1,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
HNA
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.35 10.45 10.35 11,100 0 0 0
HNF
24.6
24.6
23.99 24.56 23.99 200 0 0 0
HNG
7.5
7.5
7.40 7.60 7.40 3,222,000 153,000 0 1.2
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.5
7.5
7.60 7.60 7.20 35,300 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.10 4.30 4.10 7,200 0 300 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.4
38.4
38.55 38.55 38.20 81,200 0 19,600 -0.8
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.5
16.5
16.60 16.60 16.50 600 500 0 0.0
HPG
24.5
24.5
24.55 24.73 24.41 19,170,900 1,177,600 3,869,500 -72.4
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
68.4
68.4
66.98 68.36 66.98 2,100 100 0 0.0
HPT
27.0
27.0
27.01 27.01 27.01 0 0 0 0
HPW
22.5
22.5
22.41 22.50 22.41 200 0 0 0
HPX
4.6
4.6
4.60 4.63 4.59 194,300 0 700 0.0
HQC
2.5
2.5
2.49 2.52 2.49 1,227,600 100 163,200 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
45
45
45 45 45 15,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12 12.30 12 3,248,500 17,900 80,200 -0.8
HSL
5.0
5.0
5.03 5.05 4.91 1,017,900 0 2,300 0.0
HSM
6.9
6.9
7 7 6.90 6,800 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 100 0 0 0
HSV
4.4
4.4
4.40 4.40 4.30 8,900 0 0 0
HT1
13.9
13.9
13.97 14.06 13.82 136,000 0 35,800 -0.5
HTC
30.9
30.9
30.85 30.85 30.85 100 0 0 0
HTE
3.2
3.2
3.30 3.30 3.20 1,700 0 0 0
HTG
34.2
34.2
33.91 34.24 33.50 18,400 0 0 0
HTI
21.7
21.7
21.71 21.89 21.71 11,300 1,600 0 0.0
HTL
20.1
20.1
20.06 20.06 20.06 100 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HTN
5.4
5.4
5.33 5.46 5.29 138,900 12,200 2,000 0.1
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.9
11.9
11.91 12.54 11.86 6,600 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 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 8.66 400 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 100 0 0 0
HUB
11.7
11.7
11.61 11.70 11.39 125,500 1,800 108,600 -1.4
HUG
27.5
27.5
27.50 27.50 27.50 300 0 0 0
HUT
15.6
15.6
15.70 15.90 15.60 1,705,800 25,000 0 0.4
HVA
6.1
6.1
6.40 6.40 5.60 55,000 0 0 0
HVH
10.4
10.4
10.45 10.45 10.27 130,600 600 2,600 0.0
HVN
21.6
21.6
21.60 21.75 21.60 434,800 13,900 14,200 0.0
HVT
26.5
26.5
26.63 26.63 26.53 900 0 0 0
HVX
2.6
2.6
2.30 2.60 2.30 36,100 0 0 0
HWS
14.0
14.0
13.98 13.98 13.98 600 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 100 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 400 0 0 0
ICG
16.2
16.2
16.81 16.81 16.20 24,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.9
28.9
28.84 28.93 28.84 800 0 0 0
ICT
17.0
17.0
16.97 17.25 16.97 7,400 0 0 0
IDC
38.9
38.9
38.57 39.09 38.31 1,233,600 11,100 112,700 -4.5
IDI
5.9
5.9
6.27 6.33 5.92 533,700 0 30,800 -0.2
IDJ
4
4
3.80 4.10 3.70 1,449,100 43,400 9,000 0.1
IDP
274.8
274.8
274.84 274.84 274.84 0 0 0 0
IDV
23
23
22.80 23 22.70 4,700 0 0 0
IFS
15.7
15.7
15.68 15.68 15.68 300 0 0 0
IJC
9.5
9.5
9.52 9.57 9.47 1,015,600 0 160,300 -1.6
ILA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ILB
20.3
20.3
20.42 20.42 20.14 3,300 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ILS
23.6
23.6
24.40 24.40 23.50 29,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.2
46.2
46.17 46.17 45.72 24,100 0 3,800 -0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
38.6
38.6
38 38.60 38 400 0 0 0
IPA
12.8
12.8
12.78 13.13 12.61 21,000 3,400 0 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.1
24.1
24.07 24.07 24.07 100 0 0 0
IST
33.3
33.3
33.32 33.32 33.32 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
10.64 11.14 10.64 98,200 0 0 0
ITD
13.7
13.7
13.69 13.69 13.52 4,900 500 0 0.0
ITQ
2.6
2.6
2.60 2.70 2.60 10,300 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 500 0 0 0
IVS
7.2
7.2
6.66 7.26 6.66 394,900 289,200 500 2.1
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.9
3.9
3.90 3.93 3.86 177,600 0 100 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.3
33.3
32.80 33.35 32.05 4,205,900 1,112,900 1,127,200 -0.6
KCB
11.1
11.1
11.10 11.29 11.01 22,700 0 0 0
KDC
47.9
47.9
47.65 47.90 46.90 470,800 9,900 11,500 -0.1
KDH
21.5
21.5
21.64 22 21.41 6,169,400 34,700 2,296,400 -53.7
KDM
27.2
27.2
26.80 27.40 26.10 17,200 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 1,000 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
KHG
5.3
5.3
5.33 5.38 5.29 5,144,200 421,900 61,000 1.9
KHP
9.6
9.6
9.64 9.64 9.50 2,600 0 0 0
KHS
12.5
12.5
12.38 12.47 12.38 3,500 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KHX
22
22
22 22 22 0 0 0 0
KIP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
KKC
5.9
5.9
5.80 5.90 5.50 1,500 0 0 0
KLB
11.0
11.0
10.89 11.04 10.81 246,900 5,600 800 0.1
KMR
2.7
2.7
2.73 2.74 2.73 600 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.7
38.7
38.95 38.95 38.70 517,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.8
15.8
15.85 15.85 15.70 368,000 3,200 7,400 -0.1
KSD
4.1
4.1
4.10 4.10 4.10 1,100 0 1,000 0.0
KSF
89.4
89.4
81.50 89.50 81.30 45,100 3,300 700 0.2
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
155
155
153 155.40 153 18,400 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
21.1
21.1
21.70 21.70 19.60 15,700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.20 1.20 1.10 128,100 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.3
4.3
4.40 4.40 4.31 3,500 0 0 0
L14
23.4
23.4
23.10 23.80 23.10 44,000 1,000 600 0.0
L18
17.6
17.6
18 18 17.60 3,600 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
31.4
31.4
31.36 31.36 30.64 160,400 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 300 0 0 0
LAF
17
17
16.10 17 16.10 1,200 100 0 0.0
LAI
10
10
10 10 9.58 1,600 0 0 0
LAS
14.3
14.3
14.69 14.69 14.05 249,000 0 0 0
LAW
27.3
27.3
26 27.30 26 1,300 0 0 0
LBE
17.5
17.5
17.10 17.64 16.92 16,200 1,300 0 0.0
LBM
28.1
28.1
28.10 28.70 28.05 17,900 11,600 0 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.9
8.9
8.87 8.91 8.79 1,179,100 0 151,300 -1.4
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.20 3.24 3.15 970,700 12,200 43,600 -0.1
LDP
7.9
7.9
7.90 7.90 7.70 5,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5.40 5.40 5 1,400 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.24 6.24 6.20 45,300 0 0 0
LHC
48
48
48.90 48.90 46 1,500 0 0 0
LHG
25.9
25.9
25.94 26.04 25.90 100,400 0 600 0.0
LIC
29
29
29.10 29.10 29 1,200 0 0 0
LIG
3.6
3.6
3.70 3.70 3.60 154,300 0 0 0
LIX
29.0
29.0
29.22 29.27 28.65 13,900 500 200 0.0
LKW
32.5
32.5
32.53 32.53 32.53 100 0 0 0
LLM
21.3
21.3
21.70 21.70 21.30 600 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
8.5
8.5
8.20 8.50 7 1,600 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
51.5
51.5
49.89 51.69 49.33 2,493,500 814,200 401,200 22.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.86 6.86 6.86 8,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
33.90 34.10 33.50 16,200 0 0 0
LSS
8.3
8.3
8.35 8.35 8.29 17,400 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.11 21.11 21.11 0 0 0 0
MA1
31.9
31.9
31.90 31.90 31.90 1,400 0 0 0
MAC
13.5
13.5
13.50 13.50 13.50 300 0 0 0
MAS
35
35
35 35 35 400 0 0 0
MBB
20.7
20.7
20.82 20.90 20.74 11,264,200 764,200 1,156,000 -10.2
MBG
2.8
2.8
2.70 2.80 2.70 167,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.44 18.53 18.35 1,642,000 1,300 10,400 -0.2
MBT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.25 7.25 7.25 8,800 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 34,800 0 0 0
MCH
124.2
124.2
123.27 124.65 123.17 441,900 20,100 2,600 2.2
MCM
27.7
27.7
27.46 27.89 27.12 76,500 0 0 0
MCO
5.2
5.2
5.30 5.30 5.20 200 0 0 0
MCP
27.2
27.2
27.10 27.15 27.05 17,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
8.95 8.95 8.95 0 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MDG
37
37
36.30 37 36.30 1,000 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 2,000 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 6.73 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.8
34.8
35.10 35.10 34.80 6,600 0 0 0
MGC
12.0
12.0
11.67 11.96 10.60 3,900 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MHC
9.3
9.3
9.22 9.30 9.22 15,200 0 0 0
MIC
11.8
11.8
11.40 11.80 11.20 7,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.4
16.4
16.39 16.48 16.20 103,600 2,000 21,600 -0.3
MKP
25.5
25.5
25.51 25.51 25.51 100 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
19.20 19.20 19 1,900 0 0 0
MML
31.8
31.8
32.10 32.10 31.60 33,500 0 0 0
MNB
27.2
27.2
27.17 27.17 27.17 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.5
16.5
16.20 16.60 16.20 79,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.2
19.2
19.60 19.60 19.20 5,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
11.2
11.2
11.25 11.29 11.04 8,968,900 639,200 760,100 -1.6
MSH
35.1
35.1
35.34 35.39 34.95 160,400 0 58,500 -2.1
MSN
77.7
77.7
77.70 78 76.60 6,062,900 361,400 1,284,600 -71.4
MSR
40.3
40.3
40.15 40.54 39.76 1,616,800 0 0 0
MST
8.2
8.2
8.20 8.30 8.10 1,249,700 0 138,700 -1.1
MTA
12.5
12.5
12.67 12.67 12.27 12,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
7.67 7.95 7.67 1,800 0 0 0
MTH
29.7
29.7
29.70 29.70 29.70 0 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.4
14.4
14.20 14.40 14.20 1,800 0 0 0
MVB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
MVC
13.5
13.5
13.52 13.52 13.23 8,800 0 0 0
MVN
59.8
59.8
59 60.70 59 3,000 0 0 0
MWG
81.4
81.4
81.14 81.91 80.26 4,934,800 0 65,400 -5.4
MZG
11.6
11.6
11.64 11.73 11.55 203,600 0 0 0
NAB
12.5
12.5
12.50 12.60 12.40 1,521,500 46,700 71,100 -0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.8
49.8
50.20 50.30 49.45 570,800 0 134,900 -6.7
NAG
8.1
8.1
7.94 8.13 7.84 98,900 0 0 0
NAP
10.1
10.1
10.38 10.38 10.10 600 0 0 0
NAS
32
32
36.40 36.40 32 400 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.2
15.2
15.15 15.15 15.15 100 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.9
17.9
17.30 17.90 17.30 49,300 0 300 0.0
NBC
8.1
8.1
8.33 8.33 8.05 93,300 0 0 0
NBE
9.7
9.7
9.70 9.70 9.70 200 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 1,800 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 100 0 0 0
NBW
31.2
31.2
31.23 31.23 31.23 100 0 0 0
NCG
10.8
10.8
10.50 10.80 10.50 15,400 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
84.0
84.0
84.43 84.53 83.89 10,000 1,000 2,400 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.7
9.7
9.60 9.69 9.51 216,500 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.70 4.70 4.50 6,300 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.11 15,400 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 3,700 0 0 0
NET
58.1
58.1
58.42 58.42 58.15 1,800 0 1,400 -0.1
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
11.5
11.5
11.45 11.73 11.45 52,900 0 4,500 -0.1
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.4
10.4
10.45 10.50 10.30 21,200 700 0 0.0
NHT
12.6
12.6
12.85 12.85 12.53 77,700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
NKG
12.6
12.6
12.50 12.68 12.50 2,640,800 48,300 11,100 0.5
NLG
26.3
26.3
25.90 26.44 25.90 2,199,800 811,500 366,900 11.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.7
43.7
43.23 43.72 43.04 21,700 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.3
5.3
5.22 5.30 5.21 44,300 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
11.5
11.5
11.52 11.52 11.52 900 0 0 0
NRC
6.4
6.4
6.40 7 6.30 1,049,200 1,800 183,400 -1.2
NSC
74.8
74.8
74.78 74.78 74.78 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.20 5.30 5.10 146,400 300 0 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 6,000 0 0 0
NT2
23.0
23.0
23.25 23.25 22.80 411,900 0 0 0
NTC
139.5
139.5
139.10 140 138.60 3,800 0 0 0
NTF
12.2
12.2
12 12.20 12 300 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 300 0 0 0
NTL
15.9
15.9
16.05 16.10 15.85 205,000 0 0 0
NTP
50.1
50.1
49.98 50.47 49.90 130,600 0 8,500 -0.5
NTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 2,000 0 0 0
NVB
10.8
10.8
10.80 10.80 10.60 206,500 0 0 0
NVL
15.1
15.1
15.51 15.93 14.96 26,976,000 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.7
7.7
7.60 7.72 7.60 3,200 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 0 0 0 0
OCB
9.9
9.9
10.04 10.04 9.91 1,125,300 0 0 0
OCH
5.6
5.6
5.50 5.80 5.50 38,500 0 0 0
ODE
46
46
45.80 46 45.70 17,000 0 0 0
OGC
2.9
2.9
2.94 2.97 2.90 140,000 0 0 0
OIL
14.1
14.1
13.85 14.14 13.75 2,162,700 0 0 0
ONE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.9
18.9
18.82 18.90 18.82 600 0 0 0
ORS
13.5
13.5
13.60 13.60 13.45 1,237,500 0 0 0
PAC
19.9
19.9
20 20.18 19.91 252,800 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.2
27.2
27.33 27.33 26.92 598,900 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 10,900 0 0 0
PAT
62.8
62.8
63.27 64.22 62.79 51,000 0 0 0
PBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PBP
11.4
11.4
11.43 11.43 11.24 3,300 1,900 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 100 0 0 0
PC1
18.1
18.1
18.40 18.55 18.05 7,606,600 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
35.1
35.1
40.30 40.30 35.10 300 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PCF
3.3
3.3
3.30 3.30 3.20 800 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.7
20.7
20.56 20.75 20.56 107,500 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 2,900 0 0 0
PCT
10.5
10.5
10.10 10.50 10.10 1,300 0 0 0
PDB
18.2
18.2
18.14 18.33 18.14 8,600 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
103.9
103.9
103.87 103.87 103.87 0 0 0 0
PDR
16.5
16.5
16.30 16.70 16.25 9,784,200 0 0 0
PDV
9.2
9.2
9.24 9.24 9.17 36,500 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
50.4
50.4
50.40 50.40 50.40 100 0 0 0
PET
45.5
45.5
45.05 45.81 43.81 1,445,900 0 0 0
PFL
2.1
2.1
2.10 2.10 2 36,500 0 0 0
PGB
10.6
10.6
10.60 10.60 10.60 14,300 0 0 0
PGC
12.4
12.4
12.42 12.46 12.33 16,600 0 0 0
PGD
22.7
22.7
21.56 22.85 21.56 4,400 0 0 0
PGI
18.0
18.0
18.00 18.00 18.00 4,800 0 0 0
PGN
7.5
7.5
7.60 7.90 7.20 9,300 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
20.9
20.9
20.81 21.12 20.77 15,600 0 0 0
PHC
4.4
4.4
4.37 4.40 4.32 27,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.2
54.2
57.52 57.52 54.18 300 0 0 0
PHP
35.0
35.0
33.72 35.48 33.72 57,400 0 0 0
PHR
35.2
35.2
34.08 35.17 33.97 353,300 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PIC
14.6
14.6
14.59 14.59 14.59 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
8.0
8.0
7.96 7.96 7.96 1,200 0 0 0
PIV
7.6
7.6
7.40 7.60 7.30 332,000 0 0 0
PJC
28.8
28.8
28.83 28.83 28.83 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8 8.39 8 300 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
21.3
21.3
21.30 21.50 21.20 117,800 0 700 0.0
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
4.3
4.3
4.26 4.35 4.26 31,100 0 0 0
PLX
36.5
36.5
35.91 36.59 35.72 1,738,800 0 0 0
PMB
10.4
10.4
10.44 10.44 10.44 1,500 0 0 0
PMC
125.0
125.0
136.85 137.83 125.03 1,000 0 200 0.0
PMG
6.8
6.8
6.78 6.78 6.78 400 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 0 0 0 0
PMW
34
34
34 34 34 0 0 0 0
PNC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
69.5
69.5
69.20 69.50 68.20 644,500 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.8
3.8
3.80 3.80 3.80 0 0 0 0
POS
15
15
14.60 15.10 14.60 15,400 0 0 0
POT
20.6
20.6
20.58 20.58 20.58 0 0 0 0
POV
7.2
7.2
7.11 7.21 7.11 6,800 0 0 0
POW
14.1
14.1
14 14.30 13.95 10,575,500 0 0 0
PPC
9.7
9.7
9.75 9.79 9.70 313,700 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PPH
25.2
25.2
25.35 25.44 24.98 66,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 400 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 100 0 0 0
PPT
15.4
15.4
15.50 15.50 15.30 162,100 0 0 0
PPY
5.7
5.7
5.80 5.80 5.66 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.1
11.1
11 11.50 10.80 3,900 0 0 0
PRE
25.0
25.0
24.51 25.00 24.51 13,800 300 300 0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
9.3
9.3
10.20 10.20 9.30 400 0 0 0
PSB
5.4
5.4
5.50 5.50 5.10 33,600 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.5
13.5
13.54 13.62 13.31 47,500 0 0 0
PSE
10.1
10.1
9.89 10.07 9.89 1,600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.60 8.60 8.40 222,400 6,500 25,000 -0.2
PSL
8.6
8.6
9.10 9.10 8.60 2,200 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PSW
7.4
7.4
7.41 7.51 7.41 30,300 100 0 0.0
PTB
39.4
39.4
39.37 39.67 39.14 98,000 0 0 0
PTC
7.0
7.0
6.98 6.98 6.98 400 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 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
28
28
28 28 28 2,300 0 0 0
PTL
2.6
2.6
2.52 2.65 2.52 28,900 0 0 0
PTM
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.5
8.5
8.61 8.61 8.52 600 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PTV
5.5
5.5
5.60 5.60 5.30 18,000 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PV2
2.2
2.2
2.10 2.20 2 17,000 0 0 0
PVB
27
27
27.40 27.40 26.80 61,500 500 0 0.0
PVC
14.5
14.5
14.80 15.10 14.50 1,183,600 0 0 0
PVD
19.1
19.1
19.11 19.11 18.54 3,195,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.3
6.3
6.20 6.30 6.20 38,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
70.3
70.3
70.02 71.17 69.58 142,100 28,200 7,800 1.6
PVL
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVM
19.7
19.7
19.70 19.70 19.70 100 0 0 0
PVO
6.4
6.4
6.41 6.41 6.21 23,900 0 0 0
PVP
17.3
17.3
16.94 17.32 16.70 850,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.3
33.3
33.08 33.75 32.58 3,863,500 623,300 535,300 3.5
PVT
20.5
20.5
20.64 20.91 20.36 4,783,200 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.9
5.9
6.60 6.60 5.90 2,900 0 0 0
PWS
10.6
10.6
10.62 10.62 10.62 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13.5
13.5
13.80 13.80 13.50 31,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
20.6
20.6
20.64 27.49 20.64 800 0 0 0
QCG
13.6
13.6
13.30 13.65 13.30 118,400 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 200 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 7,200 0 0 0
QNP
32.3
32.3
32.30 32.30 32.30 0 0 0 0
QNS
47.2
47.2
46.97 48.14 46.97 1,070,000 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.3
14.3
14.33 14.33 14.33 0 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 200 0 0 0
QSP
23.5
23.5
23.48 23.48 23.48 0 0 0 0
QST
34.1
34.1
34.08 37.70 34.08 400 0 0 0
QTC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
QTP
12.1
12.1
12.20 12.20 12 414,300 0 0 0
RAL
82.8
82.8
82.94 83.03 82.45 8,000 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.5
11.5
11.47 11.47 11.47 2,000 0 0 0
REE
53.2
53.2
53.48 53.83 52.96 595,100 0 0 0
RGG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
RIC
9.1
9.1
9.10 9.10 9.10 400 0 0 0
RTB
27.6
27.6
27.47 27.56 27.10 7,500 0 0 0
RYG
9.7
9.7
9.34 9.76 8.88 97,400 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
34.1
34.1
34 34.10 34 1,000 0 0 0
S55
67
67
67 67 67 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 800 0 0 0
S99
9.9
9.9
10 10.10 9.80 82,900 0 0 0
SAB
44.0
44.0
44.63 44.68 43.55 656,300 0 0 0
SAC
11.8
11.8
11.38 11.84 11.38 600 0 0 0
SAF
53.5
53.5
52.50 53.50 52.50 8,700 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.3
6.3
6.18 6.32 6.18 22,100 0 0 0
SAS
31.9
31.9
31.88 32.06 31.34 25,400 0 0 0
SAV
14.3
14.3
13.76 14.29 13.62 2,000 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
26.4
26.4
26.51 26.56 26.42 5,500 0 0 0
SBB
18.3
18.3
18.21 18.31 18.21 51,100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
10.0
10.0
9.88 10 9.79 51,200 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 100 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
32.6
32.6
32.57 32.57 32.57 300 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.9
4.9
5 5 4.90 223,900 0 0 0
SBT
20.2
20.2
20.40 20.40 20.20 579,700 0 0 0
SBV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
SC5
16
16
16 16 16 300 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
69.2
69.2
68.80 69.20 68.80 20,800 0 0 0
SCI
12.3
12.3
12.50 13.10 12.10 91,900 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SCL
18.5
18.5
18.72 18.80 18.55 64,700 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
5.7
5.7
5.70 5.81 5.67 1,046,300 0 0 0
SCS
49.3
49.3
49.23 49.61 49.14 82,400 0 0 0
SD2
6
6
5.20 6 5.20 400 0 0 0
SD3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 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
11
11
11 11 11 0 0 0 0
SDA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 200 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
17.9
17.9
17.93 17.93 17.93 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.6
44.6
44.58 44.58 44.58 200 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 200 0 0 0
SED
16.4
16.4
16.27 16.36 16.27 1,100 0 0 0
SEP
16.7
16.7
16.74 16.74 16.74 200 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.5
10.5
10.49 10.49 10.49 15,800 0 0 0
SFI
27.0
27.0
26.96 26.96 26.96 1,900 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.1
12.1
12.10 12.10 12.10 1,800 0 0 0
SGC
108.0
108.0
107.40 108.00 107.40 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
22.90 22.90 22.90 2,000 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 500 0 0 0
SGN
53.5
53.5
52.50 53.50 52.50 2,600 0 0 0
SGP
24
24
24.20 24.30 23.80 32,000 0 0 0
SGR
12.5
12.5
12.58 12.58 12.33 263,900 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15.3
15.3
15.30 15.30 14.75 5,400 0 0 0
SHA
3.9
3.9
3.92 3.97 3.90 2,000 0 0 0
SHB
14
14
14.10 14.15 13.95 45,001,700 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.4
6.4
6.50 6.50 6.10 2,500 0 0 0
SHI
14.8
14.8
14.70 14.95 14.40 202,900 0 0 0
SHN
3.7
3.7
3.60 3.70 3.60 13,500 4,000 0 0.0
SHP
32.1
32.1
32.12 32.12 32.12 3,500 0 0 0
SHS
17.1
17.1
17.09 17.19 16.90 5,939,200 45,600 90,200 -0.8
SID
14.8
14.8
14.80 14.80 14.80 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
58.8
58.8
59.60 59.70 58.50 407,700 0 0 0
SIV
37.9
37.9
37.93 37.93 37.93 0 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14.0
14.0
14 14 13.95 29,000 0 0 0
SJE
14
14
14.20 14.20 14 40,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
56.8
56.8
57 57.40 56.50 15,300 0 0 0
SKG
8.9
8.9
8.88 8.99 8.68 101,500 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
24.0
24.0
24.05 24.05 23.96 200 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
149.3
149.3
150 150.40 148.50 5,500 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 300 0 0 0
SMB
38.9
38.9
38.68 38.93 38.44 15,200 0 0 0
SMC
11.8
11.8
11.85 12 11.70 258,900 0 0 0
SMN
8.6
8.6
7.86 8.62 7.76 700 0 0 0
SMT
9.6
9.6
9.10 9.60 9 1,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.1
28.1
28.22 28.22 28.12 2,500 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 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
9.0
9.0
9.03 9.03 9.03 0 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 2,100 0 0 0
SRC
40.5
40.5
40.48 40.48 40.48 3,300 0 0 0
SRF
6.8
6.8
6.60 6.81 6.34 37,500 0 0 0
SSB
13.7
13.7
13.86 13.86 13.73 1,957,200 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 0 0 0 0
SSI
22.4
22.4
22.62 22.70 22.42 12,398,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.19 3.20 3.12 24,400 0 0 0
STB
76.8
76.8
72.30 76.80 71.90 6,934,600 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
STD
6.8
6.8
6.80 7 6.80 15,800 0 0 0
STG
35.4
35.4
35.35 35.35 35.35 500 0 0 0
STH
21.6
21.6
21.60 21.70 21.60 114,900 0 0 0
STK
12
12
12 12 12 2,500 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.3
16.3
16.33 16.33 16.33 900 0 0 0
SVD
3.6
3.6
3.51 3.58 3.50 2,700 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.10 2 113,900 0 0 0
SVT
9.7
9.7
9.72 9.76 9.67 23,200 0 0 0
SWC
24.5
24.5
24.50 24.70 24.50 13,100 0 0 0
SZB
38.4
38.4
38.47 38.47 38.29 2,500 0 0 0
SZC
24.5
24.5
24.66 24.71 24.38 468,200 0 0 0
SZE
7.6
7.6
7.61 7.61 7.61 500 0 0 0
SZG
37.7
37.7
33.76 37.74 33.76 200 0 0 0
SZL
29.9
29.9
29.40 29.96 29.40 6,400 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.1
10.1
10.17 10.17 10.00 23,200 0 0 0
TAB
26
26
26 26 26 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
38.6
38.6
38.33 38.96 38.02 119,200 0 0 0
TAR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.7
31.7
32.42 32.61 31.74 3,800 0 0 0
TBD
124.1
124.1
124.07 124.07 124.07 100 0 0 0
TBR
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.1
33.1
33.10 33.15 32.96 9,674,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.3
15.3
15.27 15.64 15.18 6,669,500 0 0 0
TCI
11.2
11.2
11.10 11.45 11.10 191,100 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
32.1
32.1
32.12 32.26 31.89 54,400 0 0 0
TCM
21.1
21.1
21.10 21.24 20.96 490,700 0 0 0
TCO
15.1
15.1
15.70 15.70 14.95 266,300 0 0 0
TCR
2.5
2.5
2.47 2.60 2.40 2,900 0 0 0
TCT
19
19
19 19.10 19 2,600 0 0 0
TCW
29.7
29.7
30.08 30.08 29.71 400 0 0 0
TCX
50.4
50.4
50.30 50.90 50.20 412,000 0 0 0
TD6
7
7
7 7.10 6.80 59,500 0 0 0
TDB
38.9
38.9
38.85 38.85 38.85 1,900 0 0 0
TDC
10.1
10.1
10.06 10.15 9.97 36,600 0 0 0
TDF
9
9
9.10 9.20 8.20 11,500 0 0 0
TDG
2.6
2.6
2.60 2.64 2.59 47,700 0 0 0
TDH
4
4
4 4.07 3.98 57,100 0 0 0
TDM
55.4
55.4
54.52 55.40 54.52 9,400 0 0 0
TDP
26.4
26.4
25.77 26.36 25.77 188,800 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 65,500 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 600 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.70 6.70 6.50 88,600 0 0 0
TET
32
32
32 32 32 200 0 0 0
TFC
45.3
45.3
45.35 45.35 45.26 11,300 0 0 0
TGP
5.6
5.6
5.60 5.60 5.60 200 0 0 0
TH1
6.5
6.5
5.70 6.50 5.70 16,900 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
38.2
38.2
34.90 38.20 34.90 55,500 0 100 0.0
THG
37.6
37.6
37.73 37.73 37.60 13,300 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
8.02 8.02 7.93 47,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
20.1
20.1
19.74 20.12 18.80 18,100 0 0 0
TIE
3.6
3.6
3.90 3.90 3.60 200 0 0 0
TIG
6.4
6.4
6.50 6.60 6.40 751,200 200 0 0.0
TIN
128.4
128.4
124 129.50 121 52,500 0 3,600 0
TIP
16.9
16.9
16.90 16.99 16.86 59,200 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 7,700 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
11.8
11.8
12.40 12.50 11.80 5,800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.29 11.87 11.29 600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.35 8.48 8.35 360,200 0 0 0
TLG
49.0
49.0
49.18 49.67 48.88 66,600 0 0 0
TLH
4.6
4.6
4.61 4.62 4.55 187,600 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TMB
52.2
52.2
52.24 52.24 52.24 300 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 300 0 0 0
TMG
66.0
66.0
66.00 66.00 66.00 0 0 0 0
TMP
44.2
44.2
44.56 44.56 44.23 5,800 0 0 0
TMS
37.5
37.5
36.61 37.54 36.61 6,800 0 0 0
TMT
12.0
12.0
11.50 12.40 11.50 18,100 0 0 0
TMX
8.2
8.2
8.40 8.40 8.20 11,000 0 0 0
TN1
12.5
12.5
12.50 12.50 12.46 1,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
18.2
18.2
18.13 18.61 17.38 1,245,400 231,200 130,800 1.9
TNH
10.1
10.1
10.10 10.15 10 109,800 0 0 0
TNI
4.9
4.9
4.90 4.90 4.86 1,557,900 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
10.4
10.4
10.35 10.35 10.25 6,900 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
189.0
189.0
189.16 189.16 184.06 5,000 0 0 0
TOT
14.4
14.4
14.27 14.35 14.27 1,500 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 400 0 0 0
TPB
13.3
13.3
13.26 13.30 13.01 11,282,100 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 600 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.0
39.0
38.90 39.19 38.12 8,700 0 0 0
TRC
17.8
17.8
17.64 17.88 17.64 10,400 0 0 0
TRS
35.8
35.8
35.79 35.79 35.79 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.9
12.9
13 13 12.90 4,800 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TSA
14.8
14.8
14.82 14.82 14.72 74,200 0 0 0
TSB
20.6
20.6
20.60 20.60 20.60 100 100 0 0.0
TSC
2.3
2.3
2.36 2.36 2.29 249,400 0 0 0
TSD
3.9
3.9
4 4 3.90 4,000 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.7
29.7
29.67 29.67 29.67 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.6
5.6
5.61 5.61 5.61 1,400 0 0 0
TTA
10.7
10.7
10.70 10.70 10.45 278,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 100 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
2.5
2.5
2.54 2.57 2.49 1,063,900 0 0 0
TTG
13.9
13.9
13.80 13.90 13.70 3,100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 13,500 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
13.8
13.8
14.18 14.18 13.81 22,800 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
TTT
33.2
33.2
33.20 33.20 33.20 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 23.65 100 0 0 0
TV1
21.0
21.0
21.79 21.79 21.05 40,100 0 0 0
TV2
32.9
32.9
32.10 33.05 32.10 185,900 0 0 0
TV3
16.1
16.1
16.14 16.14 16.14 0 0 0 0
TV4
13.6
13.6
13.50 13.60 13.50 6,500 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.7
7.7
7.59 7.75 7.55 89,000 0 0 0
TVC
8.3
8.3
7.80 8.30 7.80 308,900 1,300 0 0.0
TVD
9.5
9.5
9.49 9.58 9.39 70,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
79.2
79.2
79.21 79.21 79.21 100 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
8.9
8.9
8.90 9.09 8.70 470,000 0 0 0
TVS
12.4
12.4
12.24 12.66 12.20 22,800 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
4.5
4.5
4.40 4.50 4.40 1,000 0 0 0
TYA
16.8
16.8
16.62 16.80 16.62 3,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.10 3.10 3.10 700 0 0 0
UDJ
6.8
6.8
6.60 6.88 6.60 51,800 0 0 0
UDL
26.5
26.5
26.49 26.49 26.49 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
66.3
66.3
66.30 66.30 66.30 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 100 0 0 0
UPC
25.5
25.5
25.50 25.50 25.50 500 0 0 0
UPH
6.6
6.6
5.30 6.60 5.30 500 0 0 0
UPS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
16.6
16.6
17.15 17.35 16.57 2,400 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
10.2
10.2
9.33 10.18 9.33 200 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
10.20 10.20 10.15 238,300 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
31.7
31.7
31.73 31.73 31.73 0 0 0 0
VBB
11.8
11.8
12.18 12.18 11.55 47,200 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
7.5
7.5
7.50 8.80 7.50 18,200 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.6
4.6
4.70 4.80 4.60 139,400 0 0 0
VC3
24.6
24.6
24.19 24.56 24.19 1,335,700 12,700 28,100 -0.4
VC6
18.6
18.6
17.43 18.59 17.43 3,700 0 0 0
VC7
8
8
7.90 8 7.80 296,300 0 0 0
VC9
4.6
4.6
4.60 4.80 4.30 33,600 0 0 0
VCA
7
7
7 7 7 0 0 0 0
VCB
59.4
59.4
59.80 60.00 59.01 6,549,200 0 0 0
VCC
9.2
9.2
9.18 9.18 9.18 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299.9
299.9
299.90 299.90 299.90 0 0 0 0
VCG
19.5
19.5
19.46 19.59 19.41 3,404,200 0 0 0
VCI
25.5
25.5
25.70 25.90 25.40 6,732,300 0 0 0
VCK
34.2
34.2
34.30 34.50 34 2,133,500 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
24
24
23.80 24 23.70 13,600 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.0
37.0
36.78 37.35 36.78 26,600 0 1,500 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
13.7
13.7
13.75 13.85 13.45 578,600 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
3.5
3.5
3.50 3.50 3.50 3,000 0 0 0
VEA
33.6
33.6
33.60 33.70 33.50 192,300 0 0 0
VEC
23.5
23.5
23.50 23.50 23.50 400 0 0 0
VEF
93.5
93.5
94.20 94.40 93.50 9,200 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VET
15
15
15 15 15 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.7
46.7
47.99 47.99 46.74 9,000 0 0 0
VFR
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VFS
13
13
12.90 13 12.80 305,200 0 400 0.0
VGC
41.6
41.6
42.43 42.43 41.30 942,700 0 0 0
VGG
39.7
39.7
39.67 39.67 39.67 100 0 0 0
VGI
81.9
81.9
81.48 82.25 80.72 395,600 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.7
25.7
25.60 25.70 25.50 18,900 0 0 0
VGR
68.6
68.6
68.58 68.58 68.58 0 0 0 0
VGS
22.3
22.3
22.60 22.60 22.22 307,500 100 1,900 0.0
VGT
11.5
11.5
11.51 11.60 11.41 375,700 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 100 0 0 0
VHC
61.3
61.3
61 61.50 60.50 760,800 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 38,500 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 557,400 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
77.1
77.1
76.56 78.48 75.40 6,467,100 0 0 0
VIB
14.6
14.6
14.66 14.70 14.57 2,263,500 0 0 0
VIC
222
222
222 225.60 215.10 4,023,400 0 0 0
VID
4.9
4.9
4.75 4.85 4.75 1,000 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.2
15.2
15.03 15.22 15.03 11,800 0 0 0
VIG
4.6
4.6
4.60 4.60 4.50 17,000 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
13.8
13.8
13.81 13.81 13.81 0 0 0 0
VIP
10.4
10.4
10.40 10.50 10.36 92,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
21.36 24.10 21.27 2,600 0 0 0
VIW
29
29
30.80 31.90 29 371,300 0 0 0
VIX
18.1
18.1
18.48 18.57 17.90 38,021,700 0 0 0
VJC
134.6
134.6
130.77 134.62 130.31 1,271,400 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.7
7.7
8.35 8.35 7.51 2,400 0 0 0
VLB
44.1
44.1
44.24 44.24 42.32 13,400 0 0 0
VLC
13.3
13.3
13.30 13.40 13.30 37,600 0 0 0
VLG
8.0
8.0
8.02 8.02 8.02 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.6
15.6
15.50 15.60 15.50 6,300 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
4.3
4.3
4.10 4.30 4 4,500 0 0 0
VMD
15.1
15.1
14.35 15.05 14.35 5,100 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
19.4
19.4
21.02 21.02 19.39 10,200 0 0 0
VNB
14.7
14.7
14.70 15 14.60 15,300 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
VND
15.9
15.9
15.94 16.18 15.89 6,997,300 0 0 0
VNE
3
3
2.99 3.12 2.96 802,800 0 0 0
VNF
13.5
13.5
13.99 13.99 13.54 2,000 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
7
7
7 7 7 1,300 0 0 0
VNL
18.8
18.8
18.95 18.95 18.50 11,200 0 0 0
VNM
58.2
58.2
58.68 58.77 58.00 4,102,800 0 0 0
VNP
17.7
17.7
20.11 20.11 17.71 32,000 0 0 0
VNR
18.6
18.6
18.65 18.74 18.56 17,100 0 0 0
VNS
7.8
7.8
7.80 7.80 7.72 600 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
370
370
368 370 368 1,300 0 0 0
VOS
11.5
11.5
11.47 11.61 11.42 758,900 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
26.7
26.7
26.57 26.72 26.33 14,565,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.9
21.9
21.90 21.90 21.90 100 0 0 0
VPG
3.6
3.6
3.54 3.60 3.47 186,800 0 0 0
VPH
3.7
3.7
3.68 3.70 3.61 150,600 0 0 0
VPI
56.4
56.4
54.55 56.45 53.55 7,502,600 0 0 0
VPL
89.5
89.5
88 89.80 86.30 718,900 0 0 0
VPR
6.8
6.8
7.09 7.09 6.82 900 0 0 0
VPS
8.3
8.3
8.31 8.31 8.17 2,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.2
28.2
27.75 28.55 27.75 1,067,200 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
12.8
12.8
13 13 12.50 43,200 0 0 0
VRE
34.2
34.2
32.16 34.38 32.06 12,470,600 0 0 0
VRG
15.9
15.9
15.95 15.95 15.76 7,700 0 0 0
VSA
18.1
18.1
18.07 18.17 18.07 5,100 0 0 0
VSC
22.1
22.1
22.75 22.75 21.95 7,074,400 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 0 0 0 0
VSF
26
26
26.10 26.10 25.80 14,000 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.4
41.4
41.22 41.41 41.03 5,000 0 0 0
VSI
26
26
26 26 26 500 0 0 0
VSM
14.4
14.4
13.80 14.40 13.80 200 0 0 0
VSN
13.9
13.9
13.88 13.88 13.88 500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VTB
12.4
12.4
12.49 12.49 12.40 20,700 0 0 0
VTC
10.0
10.0
10.78 10.78 9.89 40,500 0 0 0
VTD
5.7
5.7
5.80 5.80 5.50 186,400 0 0 0
VTE
6.2
6.2
6.88 6.88 6.19 900 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 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
36.4
36.4
36.50 36.50 36.35 4,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.92 11.01 10.87 125,800 0 0 0
VTP
54.7
54.7
54.53 54.70 54.19 221,400 0 0 0
VTQ
6
6
6 6 6 0 0 0 0
VTR
10.4
10.4
10.40 10.40 10 46,300 0 0 0
VTV
14.8
14.8
14.80 14.80 14.60 33,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.70 20.80 20.40 978,400 0 84,100 -1.7
VUA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
67.6
67.6
66.92 67.83 66.92 39,600 0 0 0
VW3
9.4
9.4
9.60 9.60 9.30 7,700 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 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 2,200 0 0 0
WCS
288.6
288.6
288 292 273.10 1,700 0 0 0
WSB
53.3
53.3
50.50 53.30 50 300 0 0 0
WSS
6.3
6.3
6.20 6.30 6.10 9,500 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9
9
9 9 9 4,500 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 100 0 0 0
XPH
14.2
14.2
15.80 15.80 14.20 3,200 0 0 0
YBC
7.4
7.4
6 7.40 6 1,000 0 0 0
YBM
10.0
10.0
9.95 9.95 9.95 500 0 0 0
YEG
9.2
9.2
9.17 9.21 9.16 500,800 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
253.3
253.3
248.14 253.41 248.01 39,652,859 1,484,904 1,630,151 -2.8
127.2
127.2
127.26 127.39 126.30 22,246,230 458,520 1,072,328 -12.6
2,054.0
2,054.0
2,038.14 127.39 2,027.34 244,270,100 23,720,742 39,411,939 -574.3
1,901.1
1,901.1
1,893.36 1,906.64 1,875.25 710,517,800 55,205,621 88,802,303 -823.7

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