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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/05/2026

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 14/05/2026

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
6.88 6.93 6.82 674,500 13,400 32,200 -0.1
AAH
3
3
3.10 3.10 3 445,200 0 0 0
AAM
6.8
6.8
6.71 6.81 6.71 1,200 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 354,800 0 0 0
AAT
2.9
2.9
2.87 2.90 2.81 27,600 300 0 0.0
AAV
6.8
6.8
6.80 7 6.40 579,200 10,300 112,600 -0.7
ABB
13.2
13.2
13.22 13.30 13.13 504,900 0 0 0
ABC
10.9
10.9
11 11.10 10.90 3,200 0 0 0
ABI
19.4
19.4
19.40 19.40 19.20 55,600 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 1,700 0 0 0
ABS
2.8
2.8
2.82 2.82 2.79 63,100 0 0 0
ABT
55.8
55.8
56 56 55.80 6,800 100 100 0
ABW
10.6
10.6
10.70 10.70 10.60 39,000 0 12,900 -0.1
ACB
19.6
19.6
19.39 19.73 19.39 16,144,400 1,956,900 6,750,300 -108.7
ACC
13.2
13.2
12.30 13.15 12.30 4,400 0 0 0
ACE
34.5
34.5
35.45 35.45 34.49 1,200 0 0 0
ACG
34.3
34.3
34.35 34.40 34 24,200 0 0 0
ACL
13.2
13.2
13.30 13.30 13.20 200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
44.3
44.3
44.50 44.80 44.20 430,700 31,700 231,400 -8.9
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ADP
23.8
23.8
23.60 23.80 23.60 6,400 0 1,900 0.0
ADS
8.2
8.2
8.35 8.37 8.18 104,900 0 0 0
AFX
10.3
10.3
10.30 10.30 10.20 117,400 0 0 0
AG1
11.5
11.5
11.50 11.80 11.40 23,200 0 0 0
AGF
1.6
1.6
1.60 1.60 1.60 0 0 0 0
AGG
11
11
10.91 11 10.91 162,600 1,200 32,700 -0.4
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.6
33.6
33.66 33.93 33.48 2,000 0 0 0
AGR
13.7
13.7
13.68 13.87 13.68 207,900 18,600 3,500 0.2
AGX
235.0
235.0
231.19 237.95 231.09 3,600 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
40.5
40.5
39.36 40.56 39.36 70,400 0 0 0
ALC
23.8
23.8
23.50 23.80 23.30 25,000 500 0 0.0
ALT
12.4
12.4
12.38 12.38 12.38 100 0 0 0
ALV
7.3
7.3
7.40 7.40 7.30 9,600 0 0 0
AMC
11.6
11.6
11.56 11.56 11.56 0 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 100 0 0 0
AMP
12
12
12 12 12 5,500 0 0 0
AMS
9.2
9.2
9.31 9.59 8.92 154,400 0 0 0
AMV
1.6
1.6
1.70 1.70 1.60 276,000 0 0 0
ANT
28.3
28.3
28.33 28.33 27.92 1,900 0 0 0
ANV
22.9
22.9
22.80 23.10 22.80 303,200 0 68,000 -1.6
APC
5.7
5.7
5.70 5.70 5.70 4,600 0 0 0
APF
44.2
44.2
42.74 44.24 42.74 42,000 0 0 0
APG
4.8
4.8
4.85 4.86 4.80 205,700 17,700 8,600 0.0
APH
5.7
5.7
5.78 5.78 5.70 57,100 1,800 0 0.0
API
6.3
6.3
6.40 6.60 6.20 184,100 0 3,000 0.0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.40 4.40 4.20 1,800 0 0 0
APS
6.6
6.6
6.60 6.80 6.30 540,600 0 0 0
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
16.3
16.3
17 17 16 7,800 0 0 0
ASM
6.1
6.1
6.11 6.15 6.06 282,600 0 1,000 0.0
ASP
7.7
7.7
7.32 7.69 7.32 147,700 1,800 100 0.0
AST
59.4
59.4
59.17 59.74 59.17 2,800 2,200 1,400 0.1
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 0 0 0 0
AVG
9.9
9.9
10 10.10 9.90 20,700 100 0 0.0
BAB
10.4
10.4
10.33 10.42 10.33 5,500 0 0 0
BAF
32.4
32.4
32.23 32.50 32.23 1,457,300 200,000 0 7.1
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
8.3
8.3
8.26 8.26 8.26 100 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 100 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 1,900 0 0 0
BBT
10.6
10.6
10.55 10.65 10.55 600 0 100 0.0
BCA
21.7
21.7
21.80 22 21.70 14,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.2
7.2
7.20 7.30 7.10 121,400 0 0 0
BCE
8.2
8.2
8.21 8.21 8.06 14,500 1,000 0 0.0
BCF
36.6
36.6
36.58 36.58 36.58 200 0 0 0
BCM
53.4
53.4
53.80 54.50 53.30 279,700 200 0 0.0
BCP
11
11
10.50 11 10.50 7,500 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 1,300 0 100 0.0
BDT
9.2
9.2
9 9.20 9 1,200 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
57.9
57.9
59.59 60.06 57.91 171,800 200 8,000 -0.5
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BHA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.9
27.9
28.37 28.46 27.09 2,600 0 800 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.7
21.7
21.82 22.01 21.68 61,500 13,300 1,200 0.3
BID
40.3
40.3
39.69 40.94 39.65 11,071,100 1,117,400 620,600 21.5
BIG
5.8
5.8
6.07 6.16 5.81 578,700 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 2,200 0 0 0
BKC
16.7
16.7
17.64 17.64 16.48 12,100 0 0 0
BKG
2.5
2.5
2.52 2.53 2.46 75,800 0 0 0
BLF
2
2
2 2 2 0 0 0 0
BLI
8.5
8.5
8.40 8.50 8.40 4,300 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 0 0 0 0
BMC
13.0
13.0
13 13.20 12.80 13,600 0 0 0
BMD
6.8
6.8
6.82 6.82 6.82 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 600 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.0
14.0
14.14 14.19 13.94 85,400 1,000 200 0.0
BMJ
9
9
9 9 9 500 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
148.5
148.5
152.19 152.19 148.03 222,100 51,300 67,100 -2.5
BMS
14.2
14.2
14.12 14.31 14.12 168,600 0 0 0
BMV
4
4
4 4 4 0 0 0 0
BNA
5.8
5.8
5.80 5.80 5.70 10,600 0 0 0
BNW
16.9
16.9
15.01 16.90 12.92 4,200 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 0 0 0 0
BRS
23.6
23.6
25.30 25.30 23.04 2,300 0 0 0
BSA
19.8
19.8
19.80 19.80 19.70 6,500 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
31.9
31.9
31.86 32.23 31.64 112,200 4,100 16,600 -0.4
BSL
12.1
12.1
12.23 12.23 12.14 2,800 0 2,000 0.0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
29.9
29.9
30.16 30.75 29.32 15,952,800 4,881,900 2,270,300 79.1
BT1
10
10
10 10 10 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
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.1
20.1
20.27 20.27 19.90 9,400 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 200 0 0 0
BTP
7.8
7.8
7.83 7.87 7.79 40,500 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 7,300 0 0 0
BTT
39.0
39.0
39.01 39.01 39.01 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 400 0 0 0
BTV
13.9
13.9
17.14 18.57 13.90 4,900 0 0 0
BTW
68.4
68.4
68.41 68.41 68.41 0 0 0 0
BVB
12.7
12.7
12.80 12.80 12.70 898,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.9
67.9
68.70 68.70 67.80 532,700 232,000 111,600 8.2
BVL
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
25.9
25.9
26 26.30 25.70 84,200 0 12,300 -0.3
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.9
42.9
42.42 42.95 42.42 131,100 8,800 28,700 -0.9
BWS
33.0
33.0
33.00 33.00 33.00 3,500 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
12.7
12.7
13.28 13.52 12.59 22,100 1,200 0 0.0
C47
9.7
9.7
9.31 9.79 9.31 86,500 1,700 0 0.0
C4G
7
7
6.90 7 6.90 75,100 0 0 0
C69
16.2
16.2
16 16.30 16 409,500 0 6,000 -0.1
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
42.1
42.1
43 44.30 41.60 47,200 0 0 0
CAR
15
15
15 15 15 100 0 0 0
CAT
13.9
13.9
13.73 13.92 13.73 5,300 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
24.8
24.8
24.80 24.80 24.80 3,000 0 0 0
CC1
34.1
34.1
34.10 34.10 34.10 0 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
CCC
7.9
7.9
7.85 8.10 7.85 3,200 0 0 0
CCI
17.1
17.1
17.15 17.15 17.10 400 0 0 0
CCL
4.4
4.4
4.43 4.45 4.36 15,300 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 100 0 0 0
CCR
13.4
13.4
13.43 13.43 13.43 500 0 0 0
CCS
9.5
9.5
9.50 9.50 9.50 0 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
21.1
21.1
21.30 21.40 20.30 285,500 8,000 16,600 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.5
28.5
28.78 28.88 28.49 4,800 0 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 12.94 3,900 0 0 0
CDR
4.8
4.8
4.90 4.90 4.80 4,000 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.5
16.5
16.48 16.86 16.38 4,316,500 192,200 72,600 2.1
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 200 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 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
26.1
26.1
26.29 26.29 26.11 18,300 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
10
10
10 10 10 0 0 0 0
CID
9.2
9.2
8.97 9.23 8.97 2,300 0 0 0
CIG
6.2
6.2
6.10 6.23 6.02 3,900 0 0 0
CII
19.2
19.2
19.20 19.55 18.90 14,369,800 2,300 258,100 -4.9
CIP
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.5
54.5
54.88 54.88 54.22 6,000 0 0 0
CKD
23.3
23.3
23.46 23.94 23.27 4,400 0 0 0
CKG
7.8
7.8
7.76 7.80 7.68 100,600 0 3,400 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
52.2
52.2
52.21 52.21 52.21 0 0 0 0
CLH
20.5
20.5
20.40 20.76 20.40 9,400 0 0 0
CLI
26.8
26.8
26.40 26.90 26 36,200 0 0 0
CLL
27.4
27.4
27.36 27.45 27.36 6,800 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 13.93 84,300 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 400 0 0 0
CMD
18.1
18.1
18.12 18.12 18.12 600 0 0 0
CMF
388.8
388.8
388.80 388.80 388.80 4,200 4,000 4,000 0
CMG
27.9
27.9
27.45 28.35 27.45 389,700 18,900 42,200 -0.7
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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CMN
24.7
24.7
24.67 24.67 24.67 100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.30 6.39 6.11 29,200 0 0 0
CMT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CMX
5.9
5.9
5.80 5.87 5.79 35,800 200 4,500 0.0
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
22.8
22.8
22.50 23.40 22.50 4,000 1,100 0 0.0
CNN
47.7
47.7
47.69 47.69 47.69 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 200 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 18,100 0 0 0
CQT
7.2
7.2
6.99 7.18 6.99 2,600 0 0 0
CRC
8.2
8.2
8.20 8.30 8.15 667,200 38,200 27,100 0.1
CRE
7.8
7.8
7.57 7.75 7.40 98,400 7,100 3,100 0.0
CRV
27
27
27 27 27 0 0 0 0
CSC
13.2
13.2
13.09 13.18 12.73 9,000 0 0 0
CSI
17
17
16.20 17.30 16.20 5,000 3,800 0 0.1
CSM
11.6
11.6
11.85 11.85 11.60 158,000 10,300 0 0.1
CST
13.2
13.2
13.40 13.40 13.20 31,500 0 0 0
CSV
26.2
26.2
26.40 26.55 26.10 224,900 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 16.03 100 0 0 0
CTD
77.7
77.7
74.80 77.90 74.80 1,648,800 234,600 238,000 -0.2
CTF
18.1
18.1
18 18.10 17.75 269,500 700 1,600 0.0
CTG
35.4
35.4
35.11 35.65 35.06 9,116,900 2,152,200 270,300 67.6
CTI
19.6
19.6
19.18 19.95 19.18 361,600 1,700 0 0.0
CTP
7
7
7.20 7.50 6.80 99,700 0 0 0
CTR
75.1
75.1
75.35 75.88 74.91 290,300 5,300 500 0.4
CTS
22.0
22.0
21.64 22.30 21.64 996,900 19,800 45,200 -0.7
CTT
14.5
14.5
14.47 14.47 14.47 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.4
5.4
5.30 5.40 5.30 7,700 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 2,400 0 0 0
D2D
28.2
28.2
28.26 28.38 28.17 38,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
14.90 14.90 14.90 100 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 100 0 0 0
DAH
2.6
2.6
2.67 2.68 2.62 37,200 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.4
8.4
8.32 8.41 8.32 600 0 0 0
DBC
19.9
19.9
20.08 20.12 19.81 1,211,100 900 0 0.0
DBD
48.2
48.2
48.19 48.19 48.00 29,600 1,800 0 0.1
DBM
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DBT
11.8
11.8
11.70 11.80 11.70 106,900 0 0 0
DC1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
7.8
7.8
7.85 7.89 7.75 286,100 0 13,500 -0.1
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
38.5
38.5
38.50 38.70 38.40 1,233,000 0 0 0
DCM
40.7
40.7
41.60 41.60 40.65 1,989,000 768,600 441,200 14.2
DCR
3.9
3.9
4.20 4.20 3.90 300 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
154
154
154 154 154 100 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 23,000 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
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DDV
24.8
24.8
25.03 25.31 24.85 253,200 0 0 0
DFC
28.5
28.5
28.47 28.47 28.47 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.4
45.4
44.65 45.81 44.34 2,002,200 176,700 145,800 1.6
DGT
4
4
4 4.10 3.90 77,900 0 0 0
DGW
41.5
41.5
40.54 41.47 40.49 1,060,200 443,200 29,700 17.4
DHA
44.6
44.6
44.99 45.36 44.56 50,100 100 900 0.0
DHB
12.4
12.4
12.50 12.50 11.80 86,300 0 500 0.0
DHC
31.4
31.4
31.35 31.91 31.35 89,200 2,600 10,100 -0.3
DHD
28.5
28.5
28.60 28.60 28.30 1,100 0 0 0
DHG
91.7
91.7
91.54 91.73 91.45 13,300 5,900 400 0.5
DHM
6.3
6.3
6.25 6.25 6.25 0 0 0 0
DHN
19.4
19.4
19.38 19.38 19.38 1,500 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 100 0 100 0.0
DHT
63.5
63.5
63.45 63.45 63.45 300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
14.0
14.0
13.96 14.34 13.87 12,869,700 203,500 615,300 -6.2
DIH
7.8
7.8
7.74 7.83 7.74 900 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
5.5
5.5
5.10 5.60 5.10 1,159,600 500 1,000 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.63 2.68 2.63 487,900 0 18,200 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
55.3
55.3
54.62 55.30 54.62 1,100 0 0 0
DMN
6.6
6.6
6.57 6.64 6.57 1,300 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 1,600 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
44.6
44.6
44.56 44.56 44.56 100 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 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 200 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
32.1
32.1
32.08 32.08 32.08 0 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.1
59.1
59.40 59.40 59.10 1,000 0 100 0.0
DPC
7
7
7 7 7 0 0 0 0
DPG
40.0
40.0
40.29 40.63 39.99 643,800 18,200 120,100 -4.2
DPH
51
51
51 51 51 0 0 0 0
DPM
25.2
25.2
25.56 25.84 25.09 3,022,800 356,900 611,900 -7.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.9
42.9
42.80 43.15 42.25 289,000 0 35,900 -1.5
DQC
10.7
10.7
10.88 10.88 10.64 23,800 200 0 0.0
DRC
12.1
12.1
12.10 12.25 12.06 295,900 0 223,600 -2.8
DRG
8.5
8.5
8.52 8.52 8.52 1,400 0 0 0
DRH
2.2
2.2
2.21 2.23 2.19 230,600 8,100 4,500 0.0
DRI
13.8
13.8
13.90 14.09 13.71 453,000 0 0 0
DRL
43.6
43.6
43.56 43.56 43.56 100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
13
13
13.25 13.25 12.80 9,400 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.45 22.65 22.40 212,100 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
17.3
17.3
17.30 17.30 17.10 134,600 0 0 0
DSN
37.0
37.0
37.47 37.47 36.90 2,400 200 0 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.4
4.4
4.10 4.40 4.10 1,383,800 0 0 0
DTA
3.5
3.5
3.51 3.55 3.43 7,600 0 0 0
DTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DTD
13.1
13.1
13.19 13.28 13.01 116,300 0 300 0.0
DTG
15.3
15.3
15.30 15.30 15.30 300 200 0 0.0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 0 0 0 0
DTK
10.9
10.9
10.82 10.92 10.63 4,600 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTP
78.1
78.1
78.94 78.94 77.36 3,900 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
7
7.10 7.10 6.90 26,800 0 0 0
DVN
19.3
19.3
19.27 19.46 19.27 12,200 0 0 0
DVP
68.1
68.1
68.23 68.23 67.79 15,600 200 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
14.0
14.0
14.04 14.21 13.86 10,359,500 63,100 265,500 -3.2
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15
15
14.90 15.10 14.90 188,800 0 30,500 -0.5
DXS
8.1
8.1
8.27 8.31 8.05 3,091,500 110,900 62,000 0.4
DXV
3.9
3.9
3.80 3.85 3.78 8,700 100 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
30
30 30 30 5,000 0 0 0
EFI
3
3
3.30 3.30 3 700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.1
22.1
22.10 22.35 22 7,246,200 20,000 1,461,600 -31.9
EIC
20.1
20.1
23.71 23.71 20.10 700 0 0 0
EID
20.5
20.5
20.70 20.90 20.50 1,900 0 0 0
EIN
2.4
2.4
2.30 2.40 2.20 2,600 0 0 0
ELC
16.3
16.3
16.18 16.72 15.74 778,400 10,700 6,000 0.1
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
21.8
21.8
18.94 21.78 18.56 1,400 0 0 0
EVE
9.0
9.0
9.11 9.11 9.02 10,000 100 0 0.0
EVF
13.8
13.8
13.90 13.90 13.65 3,225,800 1,400 342,400 -4.7
EVG
6.0
6.0
6.09 6.14 6.02 300,800 0 13,100 -0.1
EVS
4.5
4.5
4.60 4.60 4.50 16,800 0 0 0
F88
149
149
147.20 150.50 146 51,500 500 0 0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.1
3.1
3.07 3.07 3.03 31,400 4,500 1,000 0.0
FCN
12.9
12.9
13.10 13.15 12.90 372,900 22,000 500 0.3
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
20.5
20.5
20.50 20.50 20.50 200 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 100 0 0 0
FIC
19.0
19.0
19.00 19.00 18.91 1,800 0 0 0
FID
1.8
1.8
1.90 1.90 1.80 74,000 0 0 0
FIR
5.6
5.6
5.47 5.63 5.37 608,300 11,200 15,200 0.0
FIT
4.2
4.2
4.20 4.23 4.17 93,300 0 0 0
FMC
36.2
36.2
35.80 36.25 35.80 4,300 1,100 2,200 0.0
FOC
58.1
58.1
58.34 58.69 58.08 7,000 0 0 0
FOX
85.6
85.6
84.30 89 84.30 428,200 0 0 0
FPT
66.3
66.3
63.76 67.52 63.67 21,565,500 2,390,300 2,883,700 -36.3
FRC
25
25
25 25 25 500 0 0 0
FRM
10.0
10.0
10.01 10.01 10.01 100 0 0 0
FRT
129.5
129.5
130.95 134.19 129.52 424,000 69,800 266,900 -27.2
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
23.9
23.9
23.50 24.21 23.50 538,400 96,200 9,700 2.3
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.2
11.2
11.20 11.20 10.90 99,600 0 0 0
GAS
81.2
81.2
82.12 83.38 80.85 4,068,100 583,400 631,800 -4.1
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
19.2
19.2
20 20 18.80 337,800 0 0 0
GDA
12.6
12.6
12.73 12.73 12.45 31,300 0 0 0
GDH
15.4
15.4
15.60 15.80 15 35,800 0 0 0
GDT
16.5
16.5
16.45 16.50 16.36 5,200 0 100 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
122.4
122.4
126.32 126.32 118.43 1,109,500 41,900 328,600 -35.5
GEG
13.6
13.6
13.48 13.62 13.43 198,200 1,000 200 0.0
GEL
33.6
33.6
34.50 34.50 33.30 3,142,400 49,300 363,700 -10.7
GER
4
4
4 4 4 0 0 0 0
GEX
35.2
35.2
35 36 34.20 18,306,600 3,054,200 2,433,000 21.0
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
27.1
27.1
26.95 27.05 26.95 15,200 200 0 0.0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
13.0
13.0
13 13.20 12.95 164,700 12,300 0 0.2
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
23.4
23.4
21.51 23.43 21.51 1,900 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
5
5
5 5 5 0 0 0 0
GMD
52.7
52.7
52.80 52.99 52.41 1,052,000 311,400 536,200 -18.3
GMH
7.5
7.5
7.54 7.54 7.54 0 0 0 0
GMX
14.8
14.8
14.65 14.83 14.65 500 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
2 2 1.90 700 0 0 0
GSM
27.6
27.6
26.95 27.67 26.95 12,600 0 0 0
GSP
10.3
10.3
10.32 10.32 10.23 30,700 0 0 0
GTA
7.7
7.7
7.69 7.69 7.69 100 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
36.2
36.2
37.10 37.20 36.10 2,812,800 50,100 46,300 0.1
GVT
66.9
66.9
66.89 66.89 66.89 100 0 0 0
H11
14.2
14.2
14.60 14.60 14.20 200 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 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
16.2
16.2
16.20 16.35 16.20 2,018,400 45,600 33,400 0.2
HAH
55.0
55.0
55.24 55.62 54.76 433,300 4,700 36,600 -1.8
HAM
42.1
42.1
42.10 42.10 42.10 100 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAP
7
7
7.15 7.15 7 23,300 0 1,000 0.0
HAR
3.7
3.7
3.68 3.68 3.59 158,200 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 1,100 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.2
10.2
10.20 10.20 10.05 91,500 0 5,500 -0.1
HBC
5.1
5.1
5.10 5.10 5 256,200 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
22.3
22.3
22.31 22.31 22.31 100 0 0 0
HCD
6.3
6.3
6.30 6.32 6.25 7,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.4
24.4
24.57 24.88 24.27 9,156,300 355,500 817,000 -13.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
10 10 9.90 5,900 0 0 0
HD6
8.2
8.2
8.16 8.16 8.16 100 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
6.1
6.1
5.91 6.09 5.91 2,300 0 0 0
HDB
22.2
22.2
22.20 22.48 22.08 13,977,800 2,031,700 1,619,200 11.5
HDC
16.4
16.4
16.17 16.48 16.17 1,172,600 267,300 7,300 4.9
HDG
22.5
22.5
22.59 22.73 22.45 1,585,000 47,200 424,100 -9.4
HDM
34.3
34.3
34.29 34.29 34.29 100 0 0 0
HDP
24.6
24.6
24.60 24.60 24.60 0 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 100 0 0 0
HEC
31.5
31.5
31.95 32 31.50 900 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 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
5.9
5.9
6.30 6.30 5.90 200 0 0 0
HFB
8.4
8.4
8.36 8.36 8.36 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
168.4
168.4
168.78 168.78 168.40 500 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
71
71
66 71.50 66 700 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 113,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.38 13.62 13.38 1,359,200 99,400 26,300 1.1
HHS
12.7
12.7
12.65 12.90 12.65 1,090,500 19,100 86,900 -0.9
HHV
11.6
11.6
11.62 11.71 11.57 3,166,900 21,000 7,800 0.2
HID
4.4
4.4
4.30 4.36 4.23 179,500 60,700 14,600 0.2
HII
6.3
6.3
6.70 6.70 6.32 217,200 500 3,600 0.0
HIO
9
9
10 10 8.90 15,100 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.7
20.7
20.67 20.67 20.67 200 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
10.7
10.7
10.72 10.82 10.72 500 0 0 0
HLD
15.8
15.8
16.09 16.09 15.42 6,100 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
10.8
10.8
10.78 10.78 10.78 100 0 0 0
HMD
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
16.60 18 16.60 1,300 0 0 0
HMR
9.5
9.5
9.60 9.60 9.40 3,200 0 0 0
HMS
35
35
34 35 34 7,000 0 0 0
HNA
21.7
21.7
21.70 21.70 21.50 6,000 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 2,600 0 0 0
HNF
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HNG
7.5
7.5
7.60 7.90 7.30 7,841,900 217,000 3,000 1.6
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.5
7.5
7.50 7.50 7.40 301,500 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.20 34,200 0 0 0
HOT
22.3
22.3
22.30 22.30 22.30 100 0 0 0
HPA
38.4
38.4
38.40 38.40 38 81,100 0 21,200 -0.8
HPB
21
21
20.70 21 20.70 1,400 0 0 0
HPD
16.5
16.5
16.40 16.50 16.30 4,700 0 0 0
HPG
24.6
24.6
24.82 24.91 24.59 14,047,100 4,071,800 4,596,500 -14.3
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
67.0
67.0
66.98 68.01 66.98 2,100 100 0 0.0
HPT
26.6
26.6
26.62 26.62 26.62 4,800 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
4.5
4.5
4.61 4.61 4.52 279,600 8,500 0 0.0
HQC
2.5
2.5
2.51 2.59 2.50 2,464,600 5,000 206,900 -0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
51.5
51.5
51.50 51.50 51.50 16,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.20 12.35 12.15 1,705,200 0 0 0
HSL
5.0
5.0
4.99 5.04 4.91 62,100 1,000 800 0.0
HSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HSP
13.8
13.8
13.82 13.82 13.64 3,100 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 7,600 0 0 0
HT1
13.8
13.8
14.02 14.06 13.72 412,100 1,400 45,900 -0.6
HTC
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 3,700 0 0 0
HTG
33.8
33.8
34.16 34.16 33.50 14,100 0 0 0
HTI
22.1
22.1
21.94 22.12 21.85 35,600 2,100 600 0.0
HTL
20.1
20.1
20.06 20.06 20.06 100 0 0 0
HTM
9.3
9.3
9.30 9.30 9.30 300 0 0 0
HTN
5.3
5.3
5.33 5.37 5.29 69,300 2,500 2,700 0.0
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
12.5
12.5
11.73 12.54 11.73 6,100 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
8.6
8.6
8.57 8.57 8.57 0 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 200 0 0 0
HUB
11.6
11.6
11.52 11.61 11.43 42,200 400 1,800 0.0
HUG
30.4
30.4
30.40 30.40 30.40 100 0 0 0
HUT
16
16
15.70 16.10 15.60 1,562,800 0 3,000 0.0
HVA
5.7
5.7
6.40 6.50 5.50 47,000 0 0 0
HVH
10.5
10.5
10.59 10.59 10.32 118,800 0 8,800 -0.1
HVN
21.3
21.3
21.30 21.70 21.25 513,700 300 263,200 -5.6
HVT
26.3
26.3
26.53 26.53 26.34 4,400 0 0 0
HVX
2.4
2.4
2.30 2.50 2.30 22,600 0 0 0
HWS
14.0
14.0
14.07 14.07 13.89 2,600 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
16.2
16.2
16.10 16.20 16 1,300 200 0 0.0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.9
28.9
29.02 29.02 28.93 1,100 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 4,100 0 0 0
IDC
38.4
38.4
38.05 38.66 38.05 871,700 259,500 14,500 10.8
IDI
6.1
6.1
6.01 6.16 6.01 380,600 0 0 0
IDJ
4.4
4.4
4.40 4.70 4.30 752,200 1,000 0 0.0
IDP
277.3
277.3
277.27 277.27 272.41 11,300 0 0 0
IDV
23
23
23 23 23 300 0 0 0
IFS
16.0
16.0
15.50 16.23 15.50 21,900 100 0 0.0
IJC
9.5
9.5
9.48 9.57 9.46 1,918,800 0 187,400 -1.9
ILA
5.4
5.4
5.50 5.60 5.40 10,800 0 0 0
ILB
20.1
20.1
20.33 20.33 20.10 5,900 800 0 0.0
ILC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ILS
23.8
23.8
24.20 24.40 23.40 35,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
47.1
47.1
47.15 48.09 47.05 27,100 400 1,700 -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
37.2
37.2
37.20 37.20 37.20 100 0 0 0
IPA
12.8
12.8
13.04 13.04 12.52 172,400 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
21.6
21.6
21.63 21.63 21.63 0 0 0 0
IST
37.0
37.0
36.98 36.98 36.98 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
10.87 11.14 10.87 221,500 0 0 0
ITD
13.6
13.6
13.31 13.64 13.31 4,500 1,100 0 0.0
ITQ
2.7
2.7
2.60 2.70 2.60 11,900 0 0 0
ITS
3.9
3.9
4 4 3.90 1,300 0 0 0
IVS
7.1
7.1
7.06 7.26 6.86 26,600 10,000 0 0.1
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.9
3.9
3.88 4.05 3.88 109,600 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
32.6
32.6
32.60 33.20 32.50 3,034,200 1,169,800 704,200 15.3
KCB
11.2
11.2
11.38 11.38 11.19 12,700 0 0 0
KDC
48.5
48.5
47.90 48.90 47.80 1,511,300 233,800 683,300 -21.8
KDH
21.6
21.6
21.18 21.86 21.18 3,274,400 185,500 49,900 3.2
KDM
26.5
26.5
26 26.50 26 6,000 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 13,600 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
KHG
5.3
5.3
5.29 5.30 5.24 7,623,900 409,900 283,600 0.7
KHP
9.5
9.5
9.55 9.55 9.46 31,700 0 0 0
KHS
12.6
12.6
12.55 12.64 12.55 14,800 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
10.8
10.8
10.77 10.77 10.77 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.0
11.0
10.89 11.04 10.89 60,500 3,900 0 0.1
KMR
2.8
2.8
2.74 2.78 2.73 9,400 4,100 0 0.0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.9
38.9
38.90 38.90 38.70 387,800 0 5,700 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.7
15.7
15.75 15.80 15.70 305,600 0 400 0.0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
84.3
84.3
88.50 88.50 84.30 76,900 0 200 0.0
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
164
164
164 168.50 163.50 26,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.3
20.3
20.70 20.80 20.30 3,500 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 10,700 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.8
4.8
4.85 4.85 4.85 0 0 0 0
L14
23.8
23.8
23.20 23.90 23.20 22,800 0 300 0.0
L18
17.4
17.4
17.04 17.44 16.16 6,200 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
31.2
31.2
31.14 31.23 30.55 99,400 0 0 0
L43
2.9
2.9
2.60 2.90 2.60 300 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 0 0 0 0
LAF
16.9
16.9
16.95 16.95 16.85 200 0 0 0
LAI
10.1
10.1
10.17 10.17 10.08 300 0 0 0
LAS
14.5
14.5
13.86 14.69 13.86 157,700 0 0 0
LAW
28.8
28.8
31 31 28.80 200 0 0 0
LBE
16.5
16.5
16.15 16.86 16.15 40,700 0 0 0
LBM
28.8
28.8
28.80 29.10 28.20 7,500 1,500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.78 8.88 8.73 1,121,700 2,100 204,800 -1.9
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.18 3.25 3.18 478,900 16,200 2,800 0.0
LDP
7.9
7.9
7.70 7.90 7.70 23,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 200 0 0 0
LG9
5
5
5 5 5 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6 6.20 5.96 49,500 0 600 0.0
LHC
48.4
48.4
48.50 48.50 48.35 600 0 0 0
LHG
25.9
25.9
25.94 25.99 25.76 67,100 10,000 0 0.3
LIC
28.9
28.9
28.90 28.90 28.90 0 0 0 0
LIG
3.7
3.7
3.60 3.70 3.60 51,800 0 0 0
LIX
29.1
29.1
29.17 29.17 29.03 6,200 200 0 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21.3
21.3
21.30 21.30 20.90 3,500 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
6.3
6.3
6.30 6.50 6.30 5,400 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
52.1
52.1
51.80 52.70 51 856,800 296,200 147,600 7.7
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 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
34.50 35.20 34.10 34,700 0 0 0
LSS
8.4
8.4
8.43 8.43 8.28 101,900 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
31
31 31 31 700 0 0 0
MAC
12.5
12.5
12.80 12.80 11.70 7,500 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.7
20.7
20.70 20.90 20.66 13,084,300 2,414,500 2,246,000 4.4
MBG
2.8
2.8
2.90 2.90 2.80 45,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.35 18.53 18.25 1,549,300 22,000 5,700 0.3
MBT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.30 7.40 7.30 8,600 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 7,000 0 0 0
MCH
132.0
132.0
129.97 132.44 128.20 450,600 37,400 200 4.9
MCM
27.7
27.7
27.51 27.80 27.51 23,900 700 0 0.0
MCO
5.2
5.2
5.20 5.20 5.20 900 0 0 0
MCP
27.2
27.2
27.20 27.20 26.70 18,000 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 8.77 5,300 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MDG
37.4
37.4
35.50 37.40 35 1,700 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.7
6.7
6.73 6.73 6.73 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.5
35.5
35.30 36.20 35.30 16,000 0 0 0
MGC
11.7
11.7
11.48 11.67 11.48 3,300 0 0 0
MGG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
MGR
4.2
4.2
5 5 4.20 107,100 0 0 0
MH3
29.8
29.8
26.70 29.80 26.70 900 0 0 0
MHC
9.4
9.4
9.38 9.43 9.30 17,300 300 0 0.0
MIC
11
11
11.30 11.70 11 1,400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.67 16.67 16.39 77,500 0 20,900 -0.4
MKP
27.7
27.7
27.67 27.67 27.67 400 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
19 19 19 0 0 0 0
MML
31.8
31.8
31.80 31.80 31.70 14,500 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.2
16.2
16.40 16.40 16.10 16,000 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
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MRF
26.4
26.4
23 26.40 23 8,400 0 0 0
MSB
11.5
11.5
11.50 11.58 11.33 18,235,600 4,252,900 3,206,700 14.6
MSH
35.2
35.2
35.10 35.29 35.00 54,500 0 19,300 -0.7
MSN
79.1
79.1
79.30 79.50 78.60 4,324,500 2,354,600 544,300 142.9
MSR
40.5
40.5
41.72 41.72 40.35 1,234,000 0 0 0
MST
8.2
8.2
8.20 8.20 8.10 1,747,300 0 55,100 -0.5
MTA
13.1
13.1
12.57 13.07 12.57 900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
7.95 7.95 7.95 500 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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
16
16
16 16 16 300 0 0 0
MVC
13.2
13.2
13.04 13.23 12.95 18,200 0 0 0
MVN
60.4
60.4
60.10 60.50 60.10 1,600 0 0 0
MWG
81.8
81.8
81.33 82.21 80.85 4,001,800 392,600 27,600 30.6
MZG
11.5
11.5
11.45 11.55 11.45 80,000 0 0 0
NAB
12.5
12.5
12.55 12.55 12.35 1,232,900 64,800 39,500 0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.6
49.6
49.70 49.80 48.95 498,900 6,300 68,600 -3.1
NAG
8.0
8.0
7.94 8.03 7.84 63,700 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.2
15.2
15.15 15.15 15.15 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.8
17.8
17.50 17.80 17.50 11,900 0 0 0
NBC
8.0
8.0
8.14 8.14 7.96 19,600 0 0 0
NBE
9.7
9.7
9.50 9.70 9.50 1,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 100 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 200 0 0 0
NBW
31.2
31.2
31.23 31.23 31.23 0 0 0 0
NCG
10.8
10.8
10.80 10.80 10.80 200 0 0 0
NCS
38.9
38.9
38.98 38.98 38.88 200 0 0 0
NCT
84.1
84.1
84.98 84.98 84.07 15,300 3,000 5,900 -0.3
ND2
32.6
32.6
32.60 32.60 32.60 200 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.6
10.6
9.60 10.62 9.60 526,700 8,500 0 0.1
NDP
22.5
22.5
22.50 22.50 22.50 6,000 0 0 0
NDT
5.1
5.1
4.60 5.10 4.50 1,300 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 6.20 300 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 900 0 0 0
NET
59.5
59.5
59.50 59.50 59.50 100 0 0 0
NFC
54.5
54.5
54.50 54.50 54.50 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.55 11.73 11.45 71,800 0 8,000 -0.1
NHC
18.2
18.2
21.15 21.15 18.19 200 100 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 10.45 10.35 30,200 0 700 0.0
NHT
12.4
12.4
11.87 12.40 11.87 31,600 600 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
12.6
12.6
12.68 12.86 12.64 1,904,300 0 120,300 -1.7
NLG
26.4
26.4
25.90 26.49 25.80 1,752,600 478,600 109,700 9.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
44.1
44.1
43.33 44.06 43.18 42,500 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
5.2
5.2
5.32 5.32 5.17 38,800 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 1,200 0 0 0
NRC
6.2
6.2
6.30 6.40 6.20 765,200 11,100 92,300 -0.5
NSC
72.4
72.4
74.20 74.20 72.35 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
5 5.10 4.90 75,800 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 1,600 0 0 0
NT2
22.7
22.7
22.90 22.90 22.60 404,700 0 0 0
NTC
139
139
139 139 138.80 2,600 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NTH
55.4
55.4
54.93 55.42 54.93 400 300 0 0.0
NTL
16.1
16.1
16.05 16.50 16 490,900 0 0 0
NTP
50.3
50.3
50.14 50.47 50.06 38,700 0 0 0
NTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTW
21.7
21.7
21.69 21.69 21.69 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.7
10.7
10.80 10.80 10.60 288,700 900 0 0.0
NVL
15.4
15.4
15.51 15.51 15.19 9,676,400 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.08 7.60 7.08 5,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.60 4.60 4.10 500 0 0 0
OCB
9.9
9.9
9.74 9.96 9.74 1,452,400 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 14,100 2,000 0 0.0
ODE
45.8
45.8
45.70 45.80 45.60 17,600 0 0 0
OGC
2.9
2.9
2.92 2.97 2.89 348,400 0 0 0
OIL
14.9
14.9
15.02 15.52 14.83 2,309,900 0 0 0
ONE
11.3
11.3
12 12 11.30 900 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.0
19.0
18.82 18.98 18.82 1,300 0 0 0
ORS
13.7
13.7
13.40 13.85 13.40 3,989,100 0 0 0
PAC
20.2
20.2
20.32 20.41 20.05 128,000 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.3
26.3
26.63 26.63 26.25 366,900 0 0 0
PAP
25.9
25.9
25.90 25.90 25.90 200 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 33,500 0 0 0
PAT
64.2
64.2
63.27 64.99 63.27 41,800 0 0 0
PBC
5.9
5.9
5.80 5.90 5.80 14,800 0 0 0
PBP
11.3
11.3
11.34 11.34 11.34 1,100 1,000 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
18.1
18.1
18.10 18.40 18 4,894,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
18.3
18.3
18.40 18.40 18.31 200 0 0 0
PCF
3.5
3.5
3.50 3.50 3.50 200 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.6
20.6
20.75 20.84 20.56 103,900 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
18.2
18.2
18.23 18.23 18.04 7,000 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
102.6
102.6
102.60 102.60 102.60 100 0 0 0
PDR
16.6
16.6
16.20 16.75 16.20 13,838,700 0 0 0
PDV
9.3
9.3
9.30 9.30 9.26 38,500 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 1,000 0 0 0
PEQ
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
44.8
44.8
45.38 45.38 44.24 846,700 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 11,100 0 0 0
PGB
10.5
10.5
10.51 10.51 10.23 17,600 0 0 0
PGC
12.5
12.5
12.60 12.60 12.42 32,700 0 0 0
PGD
21.7
21.7
22.56 22.56 21.60 5,700 0 0 0
PGI
18.3
18.3
18.00 18.28 18.00 700 0 0 0
PGN
7.4
7.4
7.60 7.70 7.10 22,300 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.5
6.5
5.90 6.50 5.90 2,700 0 0 0
PGV
20.7
20.7
20.10 20.90 20.10 5,800 0 0 0
PHC
4.4
4.4
4.37 4.39 4.28 6,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.2
54.2
54.18 54.18 54.18 200 0 0 0
PHP
35.2
35.2
35.28 35.48 35.09 32,100 0 0 0
PHR
36.2
36.2
35.82 36.47 35.71 320,200 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
13.8
13.8
13.94 14.40 13.84 5,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.1
9.1
9.09 9.09 9.09 200 0 0 0
PIT
8.0
8.0
7.96 7.96 7.96 0 0 0 0
PIV
7.9
7.9
7.60 8 7.40 825,200 0 0 0
PJC
26.0
26.0
28.83 28.83 26.02 200 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.6
8.6
8.56 8.56 8.56 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
22
22
22.50 22.80 21.80 232,600 2,700 1,000 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
4.22 4.31 4.22 40,600 0 0 0
PLX
38.5
38.5
39.10 40.31 38.38 5,371,100 0 0 0
PMB
10.5
10.5
10.54 10.54 10.54 500 0 0 0
PMC
137.3
137.3
124.15 137.34 124.05 1,600 100 400 0.0
PMG
6.8
6.8
6.77 6.78 6.76 2,700 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35.3
35.3
35.30 35.30 35.30 0 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 400 0 0 0
PMW
36
36
36 36 36 100 0 0 0
PNC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
69.5
69.5
69.60 69.60 68.30 669,200 0 0 0
PNP
18.4
18.4
18.25 18.43 18.25 2,100 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
15.3
15.3
15.50 15.50 15.30 1,000 0 0 0
POT
20.4
20.4
20.48 20.48 20.38 1,100 0 100 0.0
POV
7.4
7.4
7.30 7.40 7.30 600 0 0 0
POW
14
14
14.25 14.40 13.90 14,677,800 0 0 0
PPC
9.8
9.8
9.77 9.89 9.75 105,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PPH
25.3
25.3
25.35 25.44 25.16 83,500 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 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.3
15.3
15.40 15.50 15.20 162,400 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 13,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.1
11.1
11.10 11.10 11.10 900 0 0 0
PRE
25.6
25.6
25.49 25.59 25.39 6,500 0 300 0.0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
10
10
9.50 10 9.50 29,200 0 0 0
PSB
5.4
5.4
5.50 5.60 5.20 37,200 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 13.38 19,100 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.60 8.70 8.50 128,700 1,600 0 0.0
PSL
9
9
9 9 9 1,600 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PSP
18
18
16.50 18 16.50 300 0 0 0
PSW
7.4
7.4
7.41 7.41 7.41 7,600 0 0 0
PTB
39.1
39.1
39.29 39.52 39.06 81,300 0 0 0
PTC
6.9
6.9
6.50 6.93 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
27.5
27.5
27 27.50 27 1,500 0 0 0
PTL
2.7
2.7
2.75 2.75 2.66 2,400 0 0 0
PTM
8.6
8.6
8.57 8.57 8.57 100 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
8.6
8.6
8.61 8.70 8.61 3,900 0 0 0
PTT
10.5
10.5
9 10.50 9 500 0 0 0
PTV
6.4
6.4
6.20 6.70 6.20 42,200 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PV2
2.1
2.1
2.10 2.20 2 86,300 0 0 0
PVB
28.1
28.1
28.20 28.30 27.60 42,800 0 0 0
PVC
15.4
15.4
15.90 16.50 15.40 790,200 0 0 0
PVD
19.9
19.9
20.37 20.49 19.71 4,091,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.3
6.3
6.40 6.40 6.30 56,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
70.5
70.5
70.46 70.90 70.11 61,800 22,700 2,000 1.7
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 0 0 0 0
PVO
6.6
6.6
6.71 6.90 6.61 45,400 0 0 0
PVP
18.0
18.0
18.69 18.69 17.98 611,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.8
33.8
34.17 34.67 33.58 3,299,000 33,100 507,200 -19.4
PVT
21.3
21.3
21.50 21.77 21.05 5,466,100 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
6.3
6.3
7.10 7.10 6.30 300 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
13.4
13.4
13.30 13.40 13.10 39,300 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 20.64 20.64 0 0 0 0
QCG
13.4
13.4
13.50 13.55 13.35 362,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 0 0 0 0
QNC
5.2
5.2
5.50 5.50 5.20 1,100 0 0 0
QNP
31.1
31.1
30.20 31.06 30.11 800 0 0 0
QNS
47.9
47.9
47.95 47.95 47.26 281,500 0 0 0
QNT
10
10
10 10 10 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.9
14.9
14.89 15.26 14.89 500 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 1,000 0 0 0
QST
27.7
27.7
27.67 27.67 27.67 200 0 0 0
QTC
27.8
27.8
27.81 27.81 27.81 100 0 0 0
QTP
12.3
12.3
12.10 12.40 12.10 204,700 0 0 0
RAL
83.4
83.4
83.42 83.42 83.42 400 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.4
11.4
10.59 11.37 10.59 14,000 0 0 0
REE
52.6
52.6
52.61 53.13 52.52 892,800 0 0 0
RGG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 3,700 0 0 0
RYG
9.8
9.8
9.58 9.81 9.58 53,100 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
34.6
34.6
34.60 34.60 34.60 600 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 0 0 0 0
S99
9.7
9.7
9.70 9.80 9.50 63,900 0 0 0
SAB
44.0
44.0
43.65 44.44 43.65 511,700 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
53.5
53.5
56 56 53.50 3,600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.30 6.30 6.23 50,200 0 0 0
SAS
31.0
31.0
31.16 31.34 30.45 15,000 0 0 0
SAV
14.2
14.2
14.24 14.24 14.24 0 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
26.5
26.5
26.56 26.56 26.51 2,000 0 0 0
SBB
18.7
18.7
19.01 19.40 18.71 51,400 0 0 0
SBD
7.5
7.5
7.87 7.87 7.50 9,900 0 0 0
SBG
10
10
9.96 10.08 9.71 45,000 0 0 0
SBH
41.3
41.3
41.30 41.30 41.30 100 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 300 0 0 0
SBM
32.6
32.6
32.57 32.57 32.57 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
5
5
5 5 4.90 125,600 0 0 0
SBT
20.2
20.2
20.20 20.20 20.10 458,100 0 0 0
SBV
6.7
6.7
6.42 6.70 6.40 3,400 0 0 0
SC5
14.9
14.9
14.90 14.90 14.90 200 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
69.1
69.1
69.70 69.90 69.10 25,000 0 0 0
SCI
12.6
12.6
12.60 12.60 12.40 42,000 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
17.9
17.9
18.38 18.38 17.61 14,600 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
5.7
5.7
5.58 5.69 5.58 2,028,000 0 0 0
SCS
49.8
49.8
49.52 49.80 49.42 65,800 0 0 0
SD2
6
6
6 6 6 6,100 0 0 0
SD3
8.4
8.4
8.40 8.40 8.40 4,200 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 800 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 0 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
44.2
44.2
44.58 44.58 44.18 400 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 300 0 0 0
SED
16.1
16.1
16.08 16.08 16.08 2,100 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 100 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.5
10.5
10.21 10.49 10.21 3,300 0 0 0
SFI
27.4
27.4
27.44 27.44 27.44 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.2
12.2
12.20 12.20 12.20 1,100 0 0 0
SGC
108.0
108.0
108.00 108.00 108.00 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.1
25.1
25.08 25.08 25.08 100 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SGN
52.9
52.9
53.20 53.20 52.90 1,800 0 0 0
SGP
23.7
23.7
23.80 23.80 23.50 19,100 0 0 0
SGR
12.3
12.3
12.46 12.50 12.29 146,100 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15.3
15.3
14.85 15.30 14.50 69,900 0 0 0
SHA
4.0
4.0
3.95 3.95 3.95 0 0 0 0
SHB
14
14
14 14.10 13.90 38,039,000 0 0 0
SHC
9.8
9.8
9.90 9.90 9.81 1,000 0 0 0
SHE
6.1
6.1
6.20 6.40 6.10 4,800 0 0 0
SHI
14.8
14.8
15 15 14.80 401,100 0 0 0
SHN
3.7
3.7
3.60 3.70 3.60 8,900 1,500 0 0.0
SHP
32.2
32.2
32.16 32.16 32.16 300 0 0 0
SHS
17.0
17.0
17.00 17.19 16.81 6,632,100 38,500 74,700 -0.6
SID
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
54.9
54.9
55.80 55.80 54.10 332,900 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 1,000 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14
14
13.95 14 13.95 35,700 0 0 0
SJE
14
14
13.90 14 13.90 17,300 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
55.8
55.8
56.90 56.90 55.70 37,000 0 0 0
SKG
8.8
8.8
8.79 8.86 8.79 14,500 0 0 0
SKH
22.9
22.9
22.96 22.96 22.86 400 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 23.96 300 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
149.3
149.3
150.10 150.10 149.30 3,200 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.8
38.8
39.12 39.12 38.83 6,100 0 0 0
SMC
11.8
11.8
11.75 11.90 11.70 240,500 0 0 0
SMN
8.8
8.8
8.81 8.81 8.81 100 0 0 0
SMT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.2
28.2
28.60 28.60 28.03 1,200 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
9.1
9.1
9 9.10 9 2,500 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
1.90 1.90 1.80 27,800 0 0 0
SRC
39.7
39.7
39.71 39.71 39.71 1,000 0 0 0
SRF
6.7
6.7
7.18 7.47 6.63 11,500 0 0 0
SSB
13.9
13.9
13.82 13.86 13.77 1,833,000 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 100 0 0 0
SSG
7.8
7.8
8 8 7.80 8,900 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 0 0 0 0
SSI
22.5
22.5
22.22 22.50 22.22 11,585,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.21 3.22 3.18 33,900 0 0 0
STB
73.6
73.6
73 75.10 72.80 4,387,600 0 0 0
STC
14.4
14.4
13.20 14.40 13 2,300 0 0 0
STD
6.7
6.7
6.70 6.70 6.50 2,700 0 0 0
STG
33.2
33.2
33.10 33.20 33.10 300 0 0 0
STH
21.2
21.2
21.60 21.60 21.10 272,300 0 0 0
STK
11.8
11.8
11.77 12 11.77 4,100 0 0 0
STP
7.5
7.5
7.30 7.50 7.30 900 0 100 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
18.3
18.3
18.47 18.47 17.99 8,100 0 0 0
SVD
3.8
3.8
3.50 3.83 3.50 15,800 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
2
2 2 2 52,600 0 0 0
SVT
9.6
9.6
9.76 9.76 9.63 2,100 0 0 0
SWC
24.4
24.4
24.60 24.60 24.40 1,200 0 0 0
SZB
38.5
38.5
38.47 38.56 38.20 8,700 0 0 0
SZC
24.7
24.7
24.95 25.18 24.66 294,400 0 0 0
SZE
7.6
7.6
7.61 7.61 7.61 0 0 0 0
SZG
35.5
35.5
35.47 35.47 35.47 0 0 0 0
SZL
30.1
30.1
29.46 30.07 29.40 6,000 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.1
10.1
10.26 10.26 10.00 8,100 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.5
39.5
38.69 39.91 38.69 271,600 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
32.2
32.2
31.98 32.22 31.98 1,300 0 0 0
TBD
124.1
124.1
124.07 124.07 124.07 0 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
33.3
33.3
32.91 33.30 32.91 10,236,700 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 15.45 15.18 3,338,100 0 0 0
TCI
11.5
11.5
11.30 11.55 11.25 555,200 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 32.12 31.94 18,000 0 0 0
TCM
21.4
21.4
21.43 21.52 21.15 436,100 0 0 0
TCO
15.9
15.9
15.75 16 15.50 195,800 0 0 0
TCR
2.4
2.4
2.43 2.43 2.43 700 0 0 0
TCT
18.9
18.9
18.65 18.85 18.65 4,600 0 0 0
TCW
29.3
29.3
29.89 29.89 29.34 3,800 0 0 0
TCX
51
51
50 51.30 50 1,127,700 0 0 0
TD6
7
7
7 7.10 6.90 37,300 0 0 0
TDB
38.9
38.9
38.85 38.85 38.85 0 0 0 0
TDC
10.1
10.1
10.06 10.10 10.01 67,900 0 0 0
TDF
8
8
9.10 9.10 7.90 20,600 0 0 0
TDG
2.6
2.6
2.63 2.63 2.59 51,200 0 0 0
TDH
4.0
4.0
3.95 4 3.93 74,600 0 0 0
TDM
55.4
55.4
55.40 55.40 55.40 71,700 0 0 0
TDP
26.5
26.5
26.18 26.45 26.18 207,800 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TDT
6.8
6.8
6.62 6.79 6.62 16,100 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 500 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.50 6.52 6.45 27,400 0 0 0
TET
38.5
38.5
38.50 38.50 38.50 300 0 0 0
TFC
47.3
47.3
46.49 47.35 46.49 200 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TH1
6
6
6 6 5.20 5,500 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
46.2
46.2
43 46.20 42.30 48,700 0 100 0.0
THG
37.2
37.2
37.39 37.43 37.21 5,500 0 0 0
THM
8.6
8.6
8.80 8.80 6.90 300 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
8.1
8.1
8.02 8.20 7.84 11,700 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
20.2
20.2
20.21 20.21 20.21 100 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
6.5
6.5
6.60 6.60 6.50 684,700 2,000 0 0.0
TIN
127.3
127.3
119.20 128.80 119.20 21,700 0 0 0
TIP
17.0
17.0
16.95 16.99 16.86 13,600 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 21,000 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 100 0 0 0
TJC
11.7
11.7
11.40 11.80 11.40 1,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.7
10.7
10.72 10.72 10.72 1,100 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.42 8.50 8.40 325,300 0 0 0
TLG
49.2
49.2
48.98 49.37 48.78 117,700 0 0 0
TLH
4.6
4.6
4.57 4.65 4.57 124,900 0 0 0
TLP
6.5
6.5
6.80 7.10 6.50 1,800 0 0 0
TMB
53.2
53.2
53.19 53.19 53.19 100 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
66.0
66.0
66.00 66.00 66.00 0 0 0 0
TMP
44.3
44.3
44.23 44.27 44.23 3,400 0 0 0
TMS
37.1
37.1
37.07 37.07 37.07 100 0 0 0
TMT
12.3
12.3
12.05 12.40 11.80 10,600 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.5
12.5
12.55 12.55 12.37 7,300 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
27.6
27.6
27.60 27.60 27.60 500 0 0 0
TNG
18.5
18.5
18.70 18.89 18.51 460,800 70,000 37,400 0.6
TNH
10.0
10.0
10 10.05 9.95 308,400 0 0 0
TNI
5.0
5.0
4.90 4.95 4.70 26,400 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
10.55 10.55 10.05 9,200 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 3,900 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
185.5
185.5
186.51 186.51 181.52 17,400 0 0 0
TOT
14.5
14.5
14.52 14.52 14.52 0 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
13.3
13.3
13.18 13.43 13.09 11,037,200 0 0 0
TPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.0
39.0
38.80 38.95 38.32 900 0 0 0
TRC
18.1
18.1
18.07 18.26 18.07 32,900 0 0 0
TRS
30.9
30.9
25.94 30.87 25.94 600 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 26,500 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 4,700 0 0 0
TSA
14.9
14.9
14.87 14.92 14.82 111,900 0 0 0
TSB
19
19
19.70 19.70 18.60 5,700 700 0 0.0
TSC
2.3
2.3
2.33 2.36 2.30 179,000 0 0 0
TSD
3.4
3.4
3.60 4.40 3.40 31,200 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.2
29.2
29.20 29.20 29.20 300 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
6.4
6.4
6.45 6.45 6.36 49,400 0 0 0
TTA
10.7
10.7
10.50 10.80 10.50 141,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.3
9.3
8.10 9.30 8.10 1,700 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
2.4
2.4
2.46 2.49 2.43 311,500 0 0 0
TTG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 169,300 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
14.1
14.1
13.99 14.18 13.99 5,600 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 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
21.9
21.9
21.97 21.97 21.60 48,200 0 0 0
TV2
32.7
32.7
33 33 32.65 115,100 0 0 0
TV3
15.5
15.5
15.08 15.95 14.98 4,900 0 0 0
TV4
13.1
13.1
13.40 13.40 13.10 27,200 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
7.6
7.6
7.70 7.70 7.46 8,400 0 0 0
TVC
8.5
8.5
8.60 8.60 8.30 53,000 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 61,600 0 35,400 -0.4
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 100 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
8.8
8.8
8.90 8.90 8.80 262,100 0 0 0
TVS
12.5
12.5
12.43 12.48 12.38 5,200 0 0 0
TVT
15.0
15.0
15.06 15.06 15.01 3,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.6
4.6
4.40 4.70 4.40 4,000 0 0 0
TYA
16.8
16.8
16.80 16.80 16.66 9,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3 3.10 3 18,400 0 0 0
UDJ
6.9
6.9
6.98 6.98 6.88 8,100 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 0 0 0 0
UPC
33.6
33.6
33.60 33.60 33.60 100 0 0 0
UPH
8
8
6.30 8 6.30 2,000 0 0 0
UPS
28
28
27.90 28 27.90 300 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
16.5
16.5
16.47 16.57 16.47 2,900 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
10.18 10.18 10.18 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.3
10.3
10.20 10.25 10.20 197,500 0 0 0
VAF
21.4
21.4
21.38 21.38 21.38 0 0 0 0
VAV
31.7
31.7
31.73 31.73 31.73 0 0 0 0
VBB
11.7
11.7
11.73 11.73 11.55 17,500 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
7.7
7.7
8.70 9.90 7.40 15,000 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.7
4.7
4.60 4.70 4.50 68,600 0 0 0
VC3
24.6
24.6
24.37 24.56 24.28 1,354,200 4,000 14,900 -0.3
VC6
16.1
16.1
16.10 16.10 16.10 100 0 0 0
VC7
8
8
8.10 8.20 8 98,200 0 0 0
VC9
4.5
4.5
4.50 4.60 4.40 4,500 0 0 0
VCA
7.0
7.0
7 7.03 6.68 1,200 0 0 0
VCB
60.5
60.5
60.00 60.99 59.50 5,612,100 0 0 0
VCC
9.2
9.2
8.91 9.18 8.91 4,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
292.1
292.1
292.10 292.10 292.10 1,300 0 0 0
VCG
19.3
19.3
19.33 19.46 19.33 3,702,900 0 0 0
VCI
26.0
26.0
25.95 26.10 25.65 3,877,800 0 0 0
VCK
33.2
33.2
33.80 34.40 33.20 3,760,900 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 200 0 0 0
VCP
23.9
23.9
23.90 23.90 23.50 30,800 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 1,400 0 0 0
VCS
36.8
36.8
37.16 37.26 36.59 79,300 600 2,200 -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 0 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
13.65 13.80 13.65 312,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 100 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
3.20 3.70 3.20 700 0 0 0
VEA
34.8
34.8
34.70 35.20 34.50 377,600 0 0 0
VEC
24.6
24.6
23.30 24.60 23.30 1,100 0 0 0
VEF
94.1
94.1
93.10 94.30 93.10 3,800 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
48.2
48.2
47.99 48.18 47.99 12,500 0 0 0
VFR
9.7
9.7
9.87 9.87 9.68 3,100 0 0 0
VFS
13
13
12.80 13 12.70 943,300 0 2,000 0.0
VGC
41.4
41.4
40.92 41.58 40.78 824,900 0 0 0
VGG
39.5
39.5
39.48 39.48 39.48 200 0 0 0
VGI
87.1
87.1
89.84 90.23 86.77 470,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 100 0 0 0
VGP
25.6
25.6
25.60 25.60 25.40 10,500 0 0 0
VGR
68.6
68.6
68.58 68.58 68.58 0 0 0 0
VGS
22.3
22.3
22.31 22.50 22.31 138,200 200 2,400 -0.1
VGT
11.5
11.5
11.51 11.60 11.41 366,600 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 0 0 0 0
VHC
61.2
61.2
61.10 61.80 60.90 865,600 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 74,900 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 32,500 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
75.6
75.6
73.62 75.59 71.60 5,542,500 0 0 0
VIB
14.7
14.7
14.61 14.79 14.57 3,275,200 0 0 0
VIC
229.8
229.8
218 232 211.50 3,746,700 0 0 0
VID
4.8
4.8
4.70 4.84 4.62 4,800 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.9
14.9
14.94 14.94 14.84 10,800 0 0 0
VIG
4.6
4.6
4.60 4.60 4.40 39,400 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 10.45 10.36 129,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.8
23.8
23.82 23.82 23.82 200 0 0 0
VIW
27.7
27.7
29 29 26.80 360,500 0 0 0
VIX
18.0
18.0
18 18.29 17.76 23,964,800 0 0 0
VJC
133.2
133.2
133.46 135 131.85 1,197,100 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
44.1
44.1
43.96 44.15 43.96 32,900 0 0 0
VLC
13.3
13.3
13.40 13.40 13.30 48,600 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 4,100 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 6,600 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VMD
14.4
14.4
14 15.25 14 3,300 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
16.2
16.2
16.80 16.90 15.65 5,700 0 0 0
VNB
14.7
14.7
14.70 14.70 14.70 4,600 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 100 0 0 0
VND
15.9
15.9
15.89 16.04 15.79 5,858,800 0 0 0
VNE
3
3
3.03 3.03 2.95 693,500 0 0 0
VNF
13.1
13.1
13.45 13.45 13.09 5,100 0 0 0
VNG
6.5
6.5
6.56 6.56 6.50 400 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
7
7
7 7 7 0 0 0 0
VNL
18.9
18.9
18.95 18.95 18.80 1,200 0 0 0
VNM
58.2
58.2
57.42 58.19 57.42 3,058,300 0 0 0
VNP
17.7
17.7
18.00 18.48 17.71 28,600 0 0 0
VNR
18.6
18.6
18.56 18.56 18.29 27,400 100 0 0.0
VNS
7.8
7.8
7.77 7.77 7.77 2,400 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
358
358
367 370 358 7,200 0 0 0
VOS
11.8
11.8
11.79 11.84 11.65 537,900 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
27.4
27.4
26.57 27.44 26.57 25,280,800 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.9
21.9
21.77 21.86 21.77 6,600 0 0 0
VPG
3.9
3.9
3.83 4.04 3.61 408,400 0 0 0
VPH
3.7
3.7
3.68 3.79 3.67 39,500 0 0 0
VPI
56.5
56.5
55.73 57.73 55.64 5,890,600 0 0 0
VPL
89.8
89.8
89 91.40 86.20 806,700 0 0 0
VPR
6.6
6.6
6.74 6.74 6.65 3,300 0 0 0
VPS
8.2
8.2
8.26 8.26 8.19 1,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.9
27.9
27.70 28.10 27.70 638,500 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
12.8
12.8
12.40 12.80 12.25 11,500 0 0 0
VRE
33.0
33.0
32.16 33.42 31.82 7,067,600 0 0 0
VRG
15.7
15.7
15.76 15.76 15.48 11,300 0 0 0
VSA
18.2
18.2
18.17 18.17 18.17 0 0 0 0
VSC
21.7
21.7
22 22.15 21.55 5,723,600 0 0 0
VSE
7.6
7.6
7.69 8.08 7.59 300 0 0 0
VSF
26
26
26 26.30 25.90 17,900 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.4
41.4
41.36 41.41 41.36 1,400 0 0 0
VSI
23
23
23 23 23 5,200 0 0 0
VSM
14.4
14.4
13.20 14.40 13.20 200 0 0 0
VSN
13.8
13.8
13.78 13.78 13.78 1,600 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 12.26 2,500 0 0 0
VTC
9.8
9.8
9.81 10.05 9.81 1,200 0 0 0
VTD
5.7
5.7
5.70 5.90 5.60 277,100 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 300 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.40 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
36.9
36.9
37.54 37.69 36.87 3,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.15 11.24 11.10 244,500 0 0 0
VTP
56.8
56.8
58.20 58.37 56.41 356,600 0 0 0
VTQ
6
6
6 6 6 0 0 0 0
VTR
10.3
10.3
10.20 10.40 10.20 13,700 0 0 0
VTV
15
15
15 15.10 14.60 31,700 1,200 100 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 1,066,400 35,000 7,800 0.6
VUA
14
14
14.10 14.10 14 400 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
66.7
66.7
67.10 67.58 66.32 34,400 0 0 0
VW3
9.5
9.5
9.30 9.50 9.30 6,900 0 0 0
VWS
20.6
20.6
20.64 20.64 20.64 500 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
287.1
287.1
285.30 296.90 260.10 900 0 0 0
WSB
54.7
54.7
53.50 54.70 53.50 4,000 0 0 0
WSS
6.5
6.5
6.40 6.50 6.30 18,200 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.0
11.0
10.98 11.26 10.98 2,000 0 1,100 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
9.1
9.1
9 9.10 9 2,100 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
YBC
7.4
7.4
7.10 7.40 7.10 700 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
YEG
9.3
9.3
9.39 9.44 9.35 1,105,000 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
255.1
255.1
256.53 257.42 254.41 34,398,146 733,806 1,098,953 -7.1
126.6
126.6
126.44 126.78 126.31 24,026,286 328,601 3,528,043 -32.8
2,068.6
2,068.6
2,040.43 2,074.86 2,034.83 269,612,400 50,186,860 37,569,620 464.2
1,925.5
1,925.5
1,899.18 1,927.74 1,883.98 643,389,000 77,031,546 72,611,050 254.6

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