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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/05/2026

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 15/05/2026

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 6.89 6.81 734,300 6,800 11,800 0.0
AAH
3
3
3 3.10 3 245,800 0 0 0
AAM
6.7
6.7
6.52 6.89 6.52 9,600 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.30 8.50 8.30 311,400 0 0 0
AAT
2.9
2.9
2.85 2.91 2.85 3,400 0 0 0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
13.2
13.2
13.30 13.39 13.22 723,400 1,100 0 0.0
ABC
10.9
10.9
11 11 10.80 21,000 0 0 0
ABI
19.4
19.4
19.40 19.40 19.30 13,500 100 0 0.0
ABR
12.3
12.3
12.34 12.34 12.34 0 0 0 0
ABS
2.8
2.8
2.83 2.83 2.79 198,500 0 0 0
ABT
55.7
55.7
56 56 55.70 1,400 0 0 0
ABW
10.6
10.6
10.60 10.70 10.50 40,400 0 0 0
ACB
20.1
20.1
19.64 20.12 19.64 21,591,900 6,063,700 6,394,500 -7.8
ACC
12.9
12.9
13.15 13.15 12.40 1,500 0 0 0
ACE
33.7
33.7
34.59 34.59 33.73 2,800 0 0 0
ACG
33.9
33.9
34.30 34.30 33.90 11,200 0 0 0
ACL
13.5
13.5
12.90 13.50 12.90 3,500 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 372,300 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
44
44
44.50 44.70 43.60 762,800 47,900 289,600 -10.6
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.1
9.1
8.80 9.09 8.80 1,400 0 0 0
ADP
22.7
22.7
23.70 23.70 22.70 3,200 0 400 0.0
ADS
8.2
8.2
8.18 8.24 8.16 151,000 0 0 0
AFX
10.4
10.4
10.40 10.40 9.54 60,200 0 0 0
AG1
11.4
11.4
11.40 11.50 11.10 6,200 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 100 0 0 0
AGG
11
11
11.05 11.05 10.91 164,400 0 25,900 -0.3
AGM
2.2
2.2
2.20 2.40 2.20 39,000 0 0 0
AGP
33.7
33.7
33.75 33.75 33.57 800 0 0 0
AGR
13.8
13.8
13.87 13.87 13.73 189,800 8,200 2,600 0.1
AGX
258.5
258.5
258.51 258.51 258.51 100 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
40.5
40.5
40.48 40.48 39.53 57,200 0 0 0
ALC
23.7
23.7
23.60 23.70 23.50 58,300 0 0 0
ALT
12.4
12.4
12.38 12.38 12.38 2,500 0 0 0
ALV
7.3
7.3
7.40 7.40 6.70 21,600 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 0 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
9.1
9.1
9.11 9.21 8.73 57,000 0 0 0
AMV
1.6
1.6
1.60 1.70 1.60 522,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
28.0
28.0
27.29 28.71 27.29 8,100 0 0 0
ANV
22.8
22.8
23 23 22.75 379,900 6,100 81,200 -1.7
APC
6.2
6.2
5.60 6.20 5.60 600 0 0 0
APF
43.6
43.6
44.33 44.50 43.45 17,200 0 0 0
APG
4.8
4.8
4.84 4.86 4.79 297,000 3,400 5,400 0.0
APH
5.7
5.7
5.71 5.72 5.68 90,200 0 2,200 0.0
API
6.1
6.1
6.40 6.50 6.10 256,400 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.10 4,700 0 0 0
APS
6.7
6.7
6.60 7 6.50 1,110,500 9,200 29,400 -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
16.6
16.6
16 16.60 16 800 0 0 0
ASM
6.0
6.0
6.11 6.11 6.01 355,900 4,100 0 0.0
ASP
7.4
7.4
7.65 7.69 7.31 124,400 500 5,200 0.0
AST
59.2
59.2
59.99 59.99 58.34 11,500 4,200 0 0.3
ATA
0.5
0.5
0.50 0.50 0.40 23,900 0 0 0
ATG
6.6
6.6
6.60 6.60 6.60 100 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 9.90 101,100 7,200 0 0.1
BAB
10.5
10.5
10.33 10.51 10.33 8,600 0 100 0.0
BAF
32.1
32.1
32.27 32.36 31.77 1,393,700 0 7,000 -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
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 0 0 0 0
BCA
21.7
21.7
21.90 21.90 21 15,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.20 7.30 7.10 15,300 0 0 0
BCE
8.2
8.2
8.14 8.17 8.02 22,700 500 0 0.0
BCF
36.6
36.6
36.58 36.58 36.58 0 0 0 0
BCM
54
54
53.30 54.50 53.10 257,100 15,100 50,400 -1.9
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.3
30.3
30.68 30.68 30.33 200 0 0 0
BDT
9.2
9.2
9.10 9.20 9.10 2,400 0 0 0
BDW
25.0
25.0
24.97 24.97 24.97 100 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
58.6
58.6
58.10 58.75 57.73 79,100 700 10,400 -0.6
BGE
3.4
3.4
3.50 3.50 3.30 306,100 0 0 0
BGW
17
17
17 17 17 5,000 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
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
27.85 27.85 27.56 2,200 0 500 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
21.91 22.10 21.73 10,800 3,000 5,300 -0.1
BID
39.7
39.7
40.71 40.71 39.65 10,515,600 1,413,500 1,259,900 6.7
BIG
6.0
6.0
5.99 6.07 5.81 259,400 0 0 0
BIO
12.0
12.0
12.05 12.05 12.05 1,000 0 0 0
BKC
16.4
16.4
16.86 17.10 16.40 17,400 0 0 0
BKG
2.5
2.5
2.47 2.49 2.45 20,900 100 0 0.0
BLF
2.1
2.1
2 2.20 2 8,300 0 0 0
BLI
9
9
8.60 9 8.60 6,600 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 21.06 100 0 0 0
BMC
12.9
12.9
13.05 13.40 12.85 11,400 0 0 0
BMD
7.8
7.8
7.76 7.76 7.76 100 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.0
14.0
13.99 14.09 13.90 85,600 500 27,800 -0.4
BMJ
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
148.7
148.7
148.50 149.92 147.94 192,200 57,100 23,300 5.3
BMS
13.7
13.7
14.31 14.31 13.74 178,900 0 0 0
BMV
4
4
4 4 4 0 0 0 0
BNA
6.1
6.1
5.80 6.20 5.60 109,800 0 0 0
BNW
14.9
14.9
15.11 15.11 14.91 500 0 0 0
BOT
1.9
1.9
1.90 2 1.80 381,300 300 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BQP
16.8
16.8
16.80 16.80 16.80 400 0 0 0
BRC
11.2
11.2
11.02 11.20 10.93 9,000 0 0 0
BRR
20.1
20.1
17.65 20.14 17.65 1,000 0 0 0
BRS
23.0
23.0
24.45 24.45 23.04 10,200 0 0 0
BSA
20
20
20 20 20 100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BSH
17.6
17.6
17.80 17.80 17.60 300 0 0 0
BSI
31.8
31.8
32.23 32.23 31.82 157,700 3,400 15,100 -0.4
BSL
12.1
12.1
12.14 12.14 12.14 100 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.9
17.9
17.02 17.85 17.02 2,700 0 0 0
BSR
31.4
31.4
29.57 31.54 29.57 19,692,700 4,812,100 2,223,400 80.1
BT1
10.9
10.9
10.90 10.90 10.90 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
3.9
3.9
4.30 4.30 3.90 3,000 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
20.0
20.0
20.54 20.82 20.00 1,900 0 800 0.0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.9
7.9
7.84 7.92 7.81 32,800 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 100 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 0 0 0 0
BTV
18.4
18.4
18.38 18.38 18.38 0 0 0 0
BTW
75.2
75.2
75.20 75.20 75.20 100 0 0 0
BVB
12.7
12.7
12.80 12.80 12.60 630,500 0 1,200 0.0
BVG
2.9
2.9
2.80 2.90 2.80 33,400 0 0 0
BVH
67.1
67.1
68 68 66.40 488,900 33,800 48,000 -1.0
BVL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26
26
26.30 26.30 25.60 153,600 0 9,000 -0.2
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.9
42.9
42.95 43.00 42.56 57,400 13,600 900 0.6
BWS
33.0
33.0
33.19 33.19 33.00 11,400 0 0 0
BXH
14.6
14.6
14.45 14.55 14.45 1,200 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
12.7
12.7
12.73 13.37 12.73 17,700 600 1,900 0.0
C47
9.7
9.7
9.65 9.98 9.60 93,200 400 0 0.0
C4G
6.9
6.9
6.90 7.10 6.90 350,900 0 0 0
C69
15.9
15.9
16.20 16.20 15.90 380,100 21,800 9,700 0.2
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 2,300 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
42
42.10 42.20 41.60 51,600 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
14.1
14.1
14.02 14.11 13.82 43,500 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 13,000 0 0 0
CBS
24.8
24.8
24.90 25 24.50 6,000 0 0 0
CC1
33.4
33.4
33.33 33.43 33.33 800 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCC
7.9
7.9
8 8 7.90 1,300 0 0 0
CCI
18.3
18.3
18.25 18.25 18.25 500 0 0 0
CCL
4.4
4.4
4.43 4.43 4.37 41,200 2,900 0 0.0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 0 0 0 0
CCR
13.4
13.4
13.43 13.43 13.43 0 0 0 0
CCS
8.9
8.9
8.90 8.90 8.90 700 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
21
20.90 21 20.40 290,300 30,200 4,400 0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.39 28.49 28.30 11,400 100 0 0.0
CDO
1.5
1.5
1.50 1.50 1.40 69,700 0 0 0
CDP
13.0
13.0
13.04 13.04 13.04 2,200 0 0 0
CDR
5.1
5.1
4.90 5.10 4.90 1,300 0 0 0
CEN
1.7
1.7
1.60 1.70 1.60 6,500 0 0 0
CEO
16.9
16.9
16.48 17.24 16.48 15,770,100 1,755,100 110,400 28.9
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.2
26.2
26.39 26.39 26.15 1,800 0 0 0
CHS
11
11
11 11 11 1,000 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
10
10
10.40 10.40 10 300 0 0 0
CID
9.2
9.2
9.23 10.26 9.23 8,600 0 200 0.0
CIG
6.4
6.4
6.10 6.38 6.01 9,900 0 0 0
CII
19.1
19.1
19.20 19.40 18.90 19,686,300 209,300 1,920,700 -32.9
CIP
2
2
2 2 2 900 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.6
54.6
54.39 54.55 54.31 2,400 0 0 0
CKD
23.5
23.5
25.38 26.24 23.46 1,000 0 0 0
CKG
7.6
7.6
7.76 7.78 7.50 79,700 2,700 700 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
20.8
20.8
20.49 20.76 20.49 3,200 0 0 0
CLI
26.3
26.3
26.70 27.70 26 43,400 0 0 0
CLL
27.4
27.4
27.45 27.54 27.36 8,000 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 18,600 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.1
18.1
18.12 18.12 18.12 200 0 0 0
CMF
388.8
388.8
388.80 388.80 388.80 0 0 0 0
CMG
27.7
27.7
28 28.10 27.45 187,300 600 49,900 -1.4
CMI
0.6
0.6
0.50 0.70 0.50 74,600 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
23.3
23.3
21.40 23.27 21.40 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.39 6.49 6.11 31,700 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
13.4
13.4
13.40 13.40 13.40 200 0 0 0
CMX
5.9
5.9
5.82 5.86 5.80 25,400 0 1,800 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
23.0
23.0
23 23 22.50 2,500 100 0 0.0
CNN
54.8
54.8
54.84 54.84 54.84 54,000 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 0 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.4
5.4
5.40 5.40 5.40 200 0 0 0
CQN
30.0
30.0
30.04 30.04 29.84 10,300 0 0 0
CQT
7.2
7.2
7.08 7.27 7.08 4,400 0 0 0
CRC
8.2
8.2
8.21 8.21 8.13 869,600 0 25,900 -0.2
CRE
7.5
7.5
7.50 7.80 7.50 71,900 3,500 4,400 0.0
CRV
27.0
27.0
26 26.95 26 300 0 0 0
CSC
13.1
13.1
12.73 13.18 12.73 18,900 0 0 0
CSI
17.3
17.3
17.10 17.50 17.10 1,300 0 500 0.0
CSM
11.9
11.9
11.80 11.95 11.65 390,000 4,800 600 0.0
CST
13.3
13.3
13.20 13.30 13.10 15,100 0 0 0
CSV
26.1
26.1
26.25 26.25 26 158,900 0 300 0.0
CT3
8
8
7.90 8.10 6.90 8,100 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTB
16.0
16.0
16.03 16.03 16.03 0 0 0 0
CTD
76.6
76.6
77.80 77.90 74.70 1,334,100 61,800 243,600 -13.7
CTF
17.9
17.9
18.05 18.05 17.75 282,300 16,000 1,300 0.3
CTG
35.3
35.3
35.70 35.75 34.86 10,368,400 688,300 1,087,400 -14.2
CTI
19.5
19.5
19.73 19.73 19.41 136,100 0 1,100 0.0
CTP
7
7
7.20 7.20 6.70 57,100 0 0 0
CTR
74.5
74.5
75.09 75.09 73.51 175,800 2,400 26,100 -2.0
CTS
21.9
21.9
22.07 22.23 21.72 930,600 144,100 52,000 2.6
CTT
14.5
14.5
14.47 14.47 14.47 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.4
5.4
5.40 5.40 5.20 6,700 0 0 0
CVN
1.1
1.1
1 1.10 0.90 286,400 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
10.3
10.3
10.28 10.28 10.28 100 0 0 0
D2D
28.2
28.2
28.26 28.26 28.17 9,200 0 1,000 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 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.6
2.6
2.62 2.70 2.59 233,500 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.4
8.4
8.38 8.38 8.38 100 0 0 0
DBC
19.9
19.9
19.95 19.95 19.77 1,222,100 3,400 800 0.1
DBD
48.1
48.1
48.00 48.48 48.00 159,000 2,000 100 0.1
DBM
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DBT
12.6
12.6
11.80 12.60 11.80 230,000 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
7.9
7.9
7.80 7.89 7.80 275,300 0 6,100 -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
38.4
38.4
38.50 38.50 38.10 702,400 0 0 0
DCM
41.4
41.4
40.61 41.50 40.23 2,916,200 211,200 441,100 -9.9
DCR
4
4
4 4 4 0 0 0 0
DCS
0.8
0.8
0.70 0.80 0.70 150,300 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 52,800 0 0 0
DCV
154
154
154 154 154 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 5,000 0 0 0
DDG
0.6
0.6
0.60 0.70 0.60 1,556,800 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 7.30 2,600 0 0 0
DDV
24.9
24.9
24.94 25.03 24.66 364,000 0 4,700 -0.1
DFC
28.5
28.5
27.94 28.47 27.94 500 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 520,500 0 0 0
DGC
46.0
46.0
45.63 45.99 44.65 1,516,300 62,500 177,900 -5.9
DGT
4
4
4.10 4.10 3.90 62,600 0 0 0
DGW
41.5
41.5
41.57 41.57 40.83 935,100 380,700 79,300 12.7
DHA
44.6
44.6
44.56 44.99 44.33 39,100 0 3,300 -0.2
DHB
12
12
12.40 12.40 11.90 23,500 0 0 0
DHC
31.2
31.2
31.40 31.65 31.18 163,900 11,400 6,300 0.2
DHD
28.5
28.5
28.40 28.50 28.40 9,500 0 0 0
DHG
91.5
91.5
91.54 91.73 91.54 2,000 0 0 0
DHM
6.1
6.1
6.25 6.25 6.08 1,600 0 0 0
DHN
19.4
19.4
19.38 19.38 19.38 0 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 0 0 0 0
DHT
63.3
63.3
62.27 63.27 62.09 2,500 0 0 0
DIC
1
1
1 1 0.90 173,600 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
14.1
14.1
14.06 14.20 13.92 8,152,500 600 1,056,400 -15.7
DIH
7.9
7.9
7.83 7.91 7.83 3,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 3,000 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 314,300 500 36,000 -0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.68 2.70 2.64 1,160,700 2,400 45,700 -0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
54.6
54.6
55.20 55.20 52.90 700 0 0 0
DMN
6.6
6.6
6.64 6.79 6.43 8,500 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.66 22.66 22.47 400 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 7.99 200 0 0 0
DNH
44.6
44.6
44.56 44.56 44.56 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
7.6
7.6
7.60 7.60 7.60 9,900 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
19.40 19.40 19.10 300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 200 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
58.6
58.6
58.50 58.90 58.20 4,700 0 900 -0.1
DPC
7
7
6.90 7 6.90 700 0 0 0
DPG
39.5
39.5
40.19 40.78 39.40 667,800 0 19,500 -0.8
DPH
51
51
51 51 51 0 0 0 0
DPM
25.3
25.3
25.23 25.47 24.86 3,328,400 110,500 575,100 -12.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
44.2
44.2
43.40 44.90 43.05 1,437,500 50,800 70,000 -0.8
DQC
10.8
10.8
11.12 11.12 10.69 12,700 0 700 0.0
DRC
12.2
12.2
12.10 12.25 12.06 523,400 0 250,000 -3.2
DRG
9.1
9.1
9.01 9.21 9.01 11,900 0 0 0
DRH
2.2
2.2
2.20 2.23 2.18 373,700 6,900 22,100 0.0
DRI
14.1
14.1
14.09 14.37 13.90 1,868,900 0 0 0
DRL
43.9
43.9
43.85 43.85 43.56 2,600 0 0 0
DS3
4.6
4.6
4.50 4.60 4.50 2,400 0 0 0
DSC
13.1
13.1
13 13.10 12.95 12,400 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 22.60 22.35 205,500 1,300 2,400 0.0
DSG
7
7
7 7 7 8,000 0 0 0
DSH
17.2
17.2
17.60 18.10 17 172,400 0 0 0
DSN
36.8
36.8
36.80 36.90 36.80 4,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.8
4.8
4.70 4.80 4.70 897,500 0 0 0
DTA
3.5
3.5
3.59 3.59 3.44 2,900 0 0 0
DTC
4.3
4.3
5.60 5.60 4.30 1,000 0 0 0
DTD
13.1
13.1
13.19 13.19 12.92 49,800 0 0 0
DTG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 100 0 0 0
DTK
10.9
10.9
10.73 10.92 10.63 13,400 0 0 0
DTL
11.7
11.7
11.90 11.90 11.70 1,200 0 0 0
DTP
83.4
83.4
78.94 83.36 77.36 8,700 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
1.30 1.30 1.10 144,000 0 0 0
DVM
7
7
7 7 6.90 30,800 0 0 0
DVN
19.4
19.4
19.37 19.46 19.37 18,200 0 0 0
DVP
68.3
68.3
68.32 68.41 68.23 17,600 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
14.1
14.1
14.12 14.21 13.90 15,784,500 427,600 909,000 -7.7
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.7
13.7
15 15 13.60 2,301,600 68,100 245,600 -2.5
DXS
8.5
8.5
8.11 8.64 8.06 7,491,600 175,700 150,500 0.2
DXV
3.9
3.9
3.82 3.85 3.73 700 400 0 0.0
E12
4
4
4 4 4 4,500 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30 30 30 0 0 0 0
EFI
2.8
2.8
2.90 2.90 2.80 700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.9
21.9
22.10 22.30 21.80 10,697,300 156,800 1,828,500 -36.8
EIC
20.3
20.3
20.10 20.29 20.10 800 0 100 0.0
EID
20.1
20.1
20.60 20.70 20 3,200 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 5,700 0 0 0
ELC
16.3
16.3
16.18 16.27 15.93 157,000 200 9,800 -0.2
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.7
18.7
18.75 18.75 18.65 600 0 0 0
EVE
9.1
9.1
9.07 9.11 9.07 3,400 0 200 0.0
EVF
13.7
13.7
13.75 13.80 13.55 4,845,400 382,800 27,100 4.8
EVG
6.0
6.0
6 6.06 5.93 519,600 1,500 19,100 -0.1
EVS
4.6
4.6
4.60 4.60 4.50 22,100 0 0 0
F88
148
148
149 150 147.50 38,700 400 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 3.08 3.05 3,700 0 0 0
FCN
13
13
12.95 13.05 12.80 426,500 1,500 33,400 -0.4
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
21.9
21.9
20.60 21.90 20.60 30,400 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
19.3
19.3
19.39 19.39 19.00 18,700 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 33,400 0 0 0
FIR
5.4
5.4
5.57 5.58 5.36 977,000 11,600 15,800 0.0
FIT
4.1
4.1
4.21 4.21 4.10 676,500 0 0 0
FMC
35.3
35.3
36.10 36.10 35.30 19,400 200 1,500 0.0
FOC
57.9
57.9
58.43 58.43 57.82 3,800 0 0 0
FOX
83.4
83.4
85.80 86 82.80 294,200 0 0 0
FPT
65.4
65.4
66.54 66.54 65.19 6,386,100 361,700 1,360,800 -73.2
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.48 11.48 11.48 600 0 0 0
FRT
127.6
127.6
129.62 131.52 127.62 368,200 101,000 86,300 2.0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
39.2
39.2
39.16 39.16 39.16 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.40 94,300 0 0 0
FTS
23.8
23.8
24.04 24.04 23.72 446,400 15,500 27,000 -0.3
G20
0.6
0.6
0.60 0.60 0.50 13,500 0 0 0
G36
10.9
10.9
11.20 11.20 10.80 40,900 0 0 0
GAS
86.9
86.9
80.46 86.88 80.27 4,986,200 632,000 274,900 31.4
GCB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
GCF
19.6
19.6
19.20 19.60 19.20 36,400 0 0 0
GDA
12.6
12.6
12.55 12.73 12.55 18,300 0 0 0
GDH
14.5
14.5
17.80 17.80 14.20 35,500 0 0 0
GDT
16.3
16.3
16.41 16.41 16.32 21,200 0 600 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
119.4
119.4
122.97 125.43 118.92 1,420,100 28,400 29,600 -0.2
GEG
13.5
13.5
13.57 13.57 13.43 270,600 0 1,300 0.0
GEL
33
33
33.80 34.05 32.50 4,687,000 53,000 568,300 -17.2
GER
4
4
4 4 4 0 0 0 0
GEX
34.9
34.9
35.30 36.10 34.50 15,880,900 1,457,200 1,312,500 4.6
GGG
2.3
2.3
2.30 2.30 2.30 5,600 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.1
27.1
27.05 27.05 27 3,400 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.9
12.9
13.20 13.20 12.80 94,000 0 400 0.0
GKM
1.5
1.5
1.50 1.60 1.50 487,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.3
23.3
21.35 23.35 21.35 900 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
51.8
51.8
52.80 52.80 51.50 1,161,500 253,200 624,200 -29.8
GMH
7.5
7.5
7.53 7.53 7.53 100 0 0 0
GMX
14.8
14.8
14.83 14.83 14.83 0 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 2,000 0 0 0
GSM
27.4
27.4
27.85 28.03 27.40 2,200 0 0 0
GSP
10.4
10.4
10.32 10.36 10.18 62,200 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 300 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 1,300 0 0 0
GTS
10.1
10.1
10.05 10.05 10.05 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
37.8
37.8
36.80 37.85 36.50 6,754,600 400,900 361,700 1.5
GVT
76.9
76.9
76.90 76.90 76.90 500 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 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
16.1
16.1
16.25 16.30 16.05 3,646,800 5,600 45,800 -0.7
HAH
55.2
55.2
55.24 55.72 54.66 502,800 13,600 53,900 -2.3
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8.1
8.1
8.20 8.20 8 22,300 0 0 0
HAP
7.1
7.1
7 7.14 7 6,100 0 2,300 0.0
HAR
3.7
3.7
3.59 3.68 3.56 112,600 0 2,300 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 1,000 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 200 0 0 0
HAX
10.1
10.1
10.15 10.15 10.05 122,200 0 7,700 -0.1
HBC
5.1
5.1
5.10 5.20 5 1,685,500 120,000 0 0.6
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
4.1
4.1
4.10 4.10 3.90 40,700 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
21.1
21.1
21.09 21.09 21.09 2,000 0 0 0
HCD
6.3
6.3
6.24 6.32 6.20 34,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.8
24.8
24.49 24.92 24.27 9,187,900 276,300 623,200 -9.9
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
9.90 10 9.90 300 0 0 0
HD6
8.1
8.1
8.07 8.16 8.07 16,700 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
6.2
6.2
6.18 6.18 6.09 28,300 0 0 0
HDB
22.0
22.0
22.28 22.48 22 13,065,500 1,047,000 1,454,900 -11.3
HDC
16.4
16.4
16.52 16.65 16.35 1,980,400 375,500 52,900 6.2
HDG
22.5
22.5
22.50 22.68 22.50 968,400 17,400 38,400 -0.5
HDM
34.5
34.5
34.29 34.48 34.29 300 0 0 0
HDP
27.5
27.5
27.50 27.50 27.50 3,000 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 1,000 0 0 0
HEC
31
31
31.55 31.55 31 1,300 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
5.90 5.90 5.90 0 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
170.3
170.3
168.40 172.35 165.61 2,700 0 700 -0.1
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
69.8
69.8
69.90 69.90 66 1,000 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 4,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.43 13.62 13.38 1,027,600 17,400 50,500 -0.5
HHS
13
13
12.80 13.30 12.65 4,179,400 226,300 102,800 1.6
HHV
11.5
11.5
11.62 11.67 11.48 4,366,100 1,600 79,800 -1.0
HID
4.7
4.7
4.36 4.65 4.36 297,200 5,900 1,500 0.0
HII
6.2
6.2
6.33 6.38 6.21 155,000 4,200 3,500 0.0
HIO
9.2
9.2
9.60 9.60 8.60 25,500 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
0.5
0.5
0.60 0.60 0.50 119,600 0 0 0
HKT
19.7
19.7
19.90 19.90 19.71 1,300 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
10.63 10.82 10.63 2,500 0 600 0.0
HLD
15.8
15.8
15.42 15.90 14.93 9,800 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.2
13.2
9.90 13.20 9.90 60,300 0 0 0
HMC
10.5
10.5
10.50 10.55 10.50 4,400 0 0 0
HMD
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 1,100 0 0 0
HMS
34
34
34.50 35 34 34,300 0 0 0
HNA
23.0
23.0
22.95 22.95 22.95 100 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 10.35 10.25 7,300 0 0 0
HNF
24.6
24.6
24.56 24.56 24.56 100 0 0 0
HNG
7.5
7.5
7.50 7.80 7.40 8,170,300 250,000 6,100 1.9
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.5
7.5
7.50 7.60 7.50 322,200 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.20 4.30 4.10 7,600 0 0 0
HOT
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPA
38.5
38.5
38.35 38.65 38.30 103,000 8,000 27,100 -0.7
HPB
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HPD
16.3
16.3
16.40 16.40 16.30 5,400 0 0 0
HPG
24.1
24.1
24.59 24.64 24.05 75,838,200 8,757,400 17,541,500 -234.2
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 66.98 66.98 6,000 0 4,500 -0.4
HPT
26.6
26.6
26.62 26.62 26.62 0 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
4.5
4.5
4.52 4.55 4.48 443,100 12,100 0 0.1
HQC
2.5
2.5
2.53 2.53 2.50 1,622,900 0 196,600 -0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
55.1
55.1
55.10 55.10 55.10 14,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.20 12.20 12.05 2,019,400 600 190,300 -2.3
HSL
5.0
5.0
5 5 4.90 188,800 600 1,000 0.0
HSM
6.1
6.1
6.20 6.20 6.10 8,200 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 2,100 0 0 0
HSV
4.5
4.5
4.30 4.50 4.30 48,100 0 0 0
HT1
13.4
13.4
13.87 13.87 13.43 545,300 5,500 116,200 -1.6
HTC
37.2
37.2
37.24 37.24 31.05 300 0 0 0
HTE
3.2
3.2
3.20 3.30 3.20 1,300 0 0 0
HTG
33.7
33.7
33.75 34.03 33.75 4,500 0 0 0
HTI
22.0
22.0
22.12 22.17 21.85 23,900 1,200 0 0.0
HTL
20.2
20.2
20.15 20.15 20.15 100 0 0 0
HTM
9.3
9.3
9.30 9.30 9.10 2,300 0 0 0
HTN
5.5
5.5
5.40 5.48 5.33 155,800 5,000 5,800 0.0
HTP
1.1
1.1
1.10 1.10 1 11,800 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 300 0 0 0
HTV
12.5
12.5
12.54 12.54 12.54 200 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
3
3
3 3 3 3,200 0 0 0
HU4
9.3
9.3
9.39 9.39 9.30 300 0 0 0
HU6
4.3
4.3
4.20 4.40 4.20 900 0 0 0
HUB
11.5
11.5
11.56 11.56 11.43 18,300 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.9
15.9
16 16 15.70 975,300 900 1,400 0.0
HVA
5.9
5.9
6.10 6.10 5.70 32,300 0 0 0
HVH
10.5
10.5
10.45 10.45 10.23 136,300 1,700 0 0.0
HVN
21.4
21.4
21.40 21.50 21.25 563,100 400 15,200 -0.3
HVT
26.3
26.3
26.34 26.34 26.15 8,300 0 0 0
HVX
2.4
2.4
2.50 2.50 2.40 11,000 400 0 0.0
HWS
14.1
14.1
13.89 14.07 13.61 7,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 500 0 0 0
ICG
16.2
16.2
16 16.20 16 4,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.8
28.8
28.84 29.02 28.65 10,100 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 8,100 0 0 0
IDC
38.3
38.3
38.31 38.57 37.52 1,319,800 187,400 6,900 7.9
IDI
5.9
5.9
6.10 6.12 5.91 540,900 2,000 0 0.0
IDJ
4.4
4.4
4.30 4.60 4.20 889,700 0 42,500 -0.2
IDP
287.6
287.6
273.38 296.44 273.38 10,200 0 0 0
IDV
22.9
22.9
22.90 22.90 22.60 12,700 0 0 0
IFS
15.8
15.8
15.77 15.77 15.77 0 0 0 0
IJC
9.5
9.5
9.47 9.52 9.47 1,291,700 2,800 108,700 -1.1
ILA
5.5
5.5
5.50 5.50 5.50 8,900 0 0 0
ILB
20.4
20.4
20.38 20.47 20.14 9,500 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
24.4
24.4
24.60 24.80 23.80 25,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.4
46.4
47.05 47.05 46.32 13,100 100 1,300 -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
37
37.80 38.20 36.90 1,300 0 0 0
IPA
12.4
12.4
12.78 12.78 12.43 49,800 100 200 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 3,100 0 0 0
ISH
21.6
21.6
21.63 21.63 21.63 0 0 0 0
IST
42.5
42.5
42.48 42.48 42.48 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
10.96 11.14 10.96 128,200 0 0 0
ITD
13.6
13.6
13.56 13.56 13.31 4,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 10,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
IVS
7.0
7.0
6.96 7.06 6.86 40,700 0 600 0.0
JOS
1.6
1.6
1.60 1.60 1.50 25,100 0 0 0
JVC
3.9
3.9
3.99 4 3.86 203,300 1,500 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
32.1
32.1
32.45 32.80 32 2,924,600 80,200 843,800 -24.7
KCB
11.0
11.0
11.19 11.19 11.01 22,500 0 0 0
KDC
48.6
48.6
48.70 49 48.05 1,313,400 41,300 1,038,500 -48.7
KDH
21.3
21.3
21.64 21.64 21.23 3,628,300 21,900 784,200 -17.9
KDM
26.1
26.1
24.70 26.20 24.70 5,400 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 5,400 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
KHG
5.3
5.3
5.30 5.30 5.24 7,926,300 25,200 375,900 -1.8
KHP
9.5
9.5
9.50 9.50 9.41 19,900 0 0 0
KHS
12.5
12.5
12.36 12.64 12.36 4,800 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
12.3
12.3
12.33 12.33 12.24 2,900 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.9
10.9
10.97 11.04 10.93 188,600 0 3,300 0.0
KMR
2.8
2.8
2.73 2.76 2.73 6,700 0 0 0
KMT
9.7
9.7
10.60 10.60 9.70 5,300 0 0 0
KOS
38.8
38.8
38.90 39.05 38.60 336,900 600 18,500 -0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
15.70 15.70 15.55 391,000 0 3,200 0.0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
84.8
84.8
88.80 88.90 84.30 79,300 100 5,600 -0.5
KSQ
1.2
1.2
1.10 1.20 1.10 86,600 0 0 0
KST
12.8
12.8
12.82 12.82 12.64 1,700 0 0 0
KSV
157.3
157.3
164 164 157.30 32,900 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
20.30 20.30 19.50 700 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 8,400 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
5.4
5.4
5.39 5.39 5.39 100 0 0 0
L14
23.5
23.5
23.80 23.80 23.30 18,100 0 0 0
L18
16.7
16.7
17.52 17.52 16.64 10,200 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
31.4
31.4
31.23 31.41 30.77 124,000 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 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
2.8
2.8
2.80 2.80 2.80 100 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.9
16.9
16.85 16.85 16.85 500 0 0 0
LAI
9.7
9.7
10.17 10.17 9.58 8,400 0 0 0
LAS
14.3
14.3
14.41 14.41 14.23 154,200 0 0 0
LAW
34.2
34.2
27 34.20 25.50 600 0 0 0
LBE
17.2
17.2
16.57 17.34 16.33 41,800 0 0 0
LBM
28.9
28.9
28.80 28.90 28.50 5,000 2,100 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.75 8.77 8.68 1,569,500 200 115,300 -1.1
LCM
0.8
0.8
0.70 0.80 0.70 27,700 0 0 0
LDG
3.2
3.2
3.22 3.24 3.21 394,500 39,400 15,000 0.1
LDP
7.8
7.8
7.90 7.90 7.60 24,600 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 4.90 400 0 0 0
LG9
5
5
5 5 5 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.05 6.19 6 65,500 900 1,200 0.0
LHC
48.4
48.4
48.35 48.35 48.35 100 0 0 0
LHG
25.8
25.8
25.94 25.99 25.67 89,300 0 0 0
LIC
30.7
30.7
28.60 32.90 28 17,000 0 0 0
LIG
3.6
3.6
3.70 3.70 3.60 49,100 0 0 0
LIX
29.8
29.8
29.13 30.07 29.13 27,200 1,600 200 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21.3
21.3
22.40 22.40 20.50 16,400 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.7
1.7
1.90 1.90 1.70 2,500 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
7.2
7.2
6.90 7.20 6.90 600 0 0 0
LMH
1.4
1.4
1.30 1.40 1.30 94,600 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
0.6
0.6
0.60 0.60 0.60 6,400 0 0 0
LPB
51.5
51.5
52 53.10 51.30 996,300 356,100 285,200 3.8
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.95 7.12 6.95 14,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.3
34.3
34 35.40 33.50 42,100 0 0 0
LSS
8.4
8.4
8.40 8.40 8.28 39,900 0 1,900 0.0
LTC
1.5
1.5
1.50 1.50 1.50 1,300 0 0 0
LUT
0.5
0.5
0.60 0.60 0.50 5,900 0 0 0
M10
21.0
21.0
21.11 21.11 21.01 2,700 0 0 0
MA1
30.4
30.4
33.50 33.50 30.40 900 0 0 0
MAC
12.2
12.2
12.30 12.30 12.20 600 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.5
20.5
20.86 20.86 20.50 22,577,500 4,169,200 3,389,000 19.8
MBG
2.8
2.8
2.80 2.90 2.80 59,400 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 1,980,300 9,900 800 0.2
MBT
9.1
9.1
9.20 9.20 9.10 1,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.40 7.40 7.30 12,400 0 0 0
MCG
2.6
2.6
2.60 2.70 2.50 18,200 0 0 0
MCH
131.1
131.1
133.03 133.52 130.17 102,000 1,300 1,000 0.0
MCM
27.5
27.5
27.65 27.65 27.32 21,600 0 0 0
MCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MCP
27.3
27.3
27.20 27.30 27.10 13,800 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 4.60 900 0 0 0
MDG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MEC
2.6
2.6
3 3 2.60 26,300 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 6.73 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.2
35.2
35.90 35.90 35.20 6,800 0 0 0
MGC
11.4
11.4
11.58 11.58 11.28 3,200 0 0 0
MGG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MH3
28.8
28.8
28.80 28.80 28.80 200 0 0 0
MHC
9.4
9.4
9.43 9.43 9.38 14,300 0 0 0
MIC
11.4
11.4
11 11.60 11 5,900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.3
16.3
16.44 16.44 16.06 117,600 1,100 35,400 -0.6
MKP
27.7
27.7
27.67 27.67 27.67 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.1
19.1
19.10 19.10 19.10 100 0 0 0
MML
31.6
31.6
31.80 31.80 31.50 23,000 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.1
16.1
16.10 16.10 15.80 32,800 0 0 0
MPT
0.7
0.7
0.70 0.80 0.70 59,000 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
23
23
23 23 23 0 0 0 0
MSB
11.6
11.6
11.58 11.58 11.46 15,716,100 4,251,900 1,291,700 41.2
MSH
35.1
35.1
35.34 35.34 35.00 185,400 900 40,600 -1.4
MSN
77.5
77.5
79.10 79.10 77.10 4,808,600 412,300 527,700 -9.0
MSR
38.8
38.8
40.64 41.03 38.39 3,578,200 0 0 0
MST
7.8
7.8
8.20 8.20 7.60 3,941,000 0 353,300 -2.8
MTA
12.9
12.9
12.57 13.07 12.57 13,900 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 0 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 3,500 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 0 0 0 0
MVC
12.9
12.9
13.04 13.04 12.95 32,000 0 0 0
MVN
59.5
59.5
60.20 60.30 59.50 4,700 0 0 0
MWG
79.7
79.7
82.11 82.21 79.68 6,691,900 94,100 175,900 -6.8
MZG
11.7
11.7
11.55 11.73 11.45 143,600 28,700 0 0.4
NAB
12.4
12.4
12.45 12.50 12.30 1,139,100 49,100 99,300 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.9
49.9
49.65 50 49.30 548,500 72,400 37,300 1.8
NAG
7.8
7.8
7.94 8.03 7.84 86,300 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
10.2
10.2
9.90 10.20 9.90 61,700 0 0 0
NBB
17.8
17.8
17.80 17.80 17.50 19,000 0 800 0.0
NBC
8.0
8.0
7.96 8.14 7.86 230,000 0 0 0
NBE
9.7
9.7
9.60 9.70 9.60 1,700 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 0 0 0 0
NBW
31.2
31.2
31.23 31.23 31.23 0 0 0 0
NCG
10.8
10.8
10.60 10.80 10.30 16,800 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 100 0 0 0
NCT
84.1
84.1
84.07 84.34 84.07 10,500 2,100 4,400 -0.2
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
10.3
10.3
10.43 10.62 9.97 362,400 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.50 4.90 4.50 3,200 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 13,800 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 42,400 0 0 0
NET
59.5
59.5
59.50 59.50 59.50 100 0 100 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
11.4
11.4
11.45 11.55 11.36 127,200 0 4,000 -0.1
NHC
18.2
18.2
18.19 18.19 18.19 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.5
10.5
10.45 10.45 10.35 37,000 0 3,000 0.0
NHT
12.3
12.3
12.36 12.44 12.24 49,100 100 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.5
12.5
12.59 12.73 12.55 1,932,800 0 93,000 -1.3
NLG
26.0
26.0
26.49 26.49 25.90 1,799,500 12,500 708,800 -18.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
44.0
44.0
43.87 43.96 43.43 26,600 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 0 0 0 0
NO1
5.2
5.2
5.17 5.20 5.07 44,700 0 0 0
NOS
1
1
1 1 0.90 1,500 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.4
11.4
11.43 11.43 11.43 500 0 0 0
NRC
6.2
6.2
6.30 6.30 6.10 676,800 19,000 30,200 -0.1
NSC
72.8
72.8
73.81 73.81 72.84 700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.10 4.90 128,100 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
11.1
11.1
11.11 11.11 11.11 2,000 0 0 0
NT2
23.2
23.2
22.70 23.40 22.50 1,271,700 0 0 0
NTC
139
139
139 139 138.70 1,800 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 100 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 300 200 0 0.0
NTL
16.7
16.7
16.10 16.75 16.10 1,329,100 0 0 0
NTP
50.4
50.4
50.31 50.63 50.06 92,100 9,100 0 0.6
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
10.6
10.6
10.70 10.80 10.50 219,300 0 0 0
NVL
16.0
16.0
15.42 15.98 15.24 31,424,800 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.59 13,800 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OCB
9.8
9.8
9.78 9.87 9.78 683,000 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 20,200 0 0 0
ODE
45.5
45.5
45.70 45.90 45.50 16,500 0 0 0
OGC
2.8
2.8
2.87 2.88 2.79 1,002,300 0 0 0
OIL
15.4
15.4
14.93 15.71 14.73 6,395,400 0 0 0
ONE
11.3
11.3
11.60 11.60 11.30 300 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.2
19.2
18.98 20.30 18.98 112,900 0 0 0
ORS
13.5
13.5
13.70 13.80 13.50 1,381,000 0 0 0
PAC
20.0
20.0
20.09 20.27 20 114,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.5
27.5
27.17 27.71 26.67 2,878,200 0 0 0
PAP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 83,500 0 0 0
PAT
63.8
63.8
63.46 63.84 63.27 6,300 0 0 0
PBC
5.9
5.9
5.90 5.90 5.90 3,000 0 0 0
PBP
11.3
11.3
11.15 11.34 11.15 2,000 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
17.9
17.9
18.10 18.20 17.80 5,691,600 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
18.1
18.1
18.12 18.12 18.12 1,000 0 0 0
PCF
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 2,000 0 0 0
PCH
21.0
21.0
20.56 21.21 20.56 173,900 500 0 0.0
PCM
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
18.0
18.0
18.23 18.33 18.04 8,600 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
102.6
102.6
102.60 102.60 102.11 1,700 0 0 0
PDR
16.6
16.6
16.70 16.70 16.45 6,998,000 0 0 0
PDV
9.4
9.4
9.26 9.36 9.23 67,300 0 0 0
PEG
3.9
3.9
3.60 3.90 3.60 1,300 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 0 0 0 0
PET
44.8
44.8
44.76 45.33 44.29 275,800 0 0 0
PFL
2.1
2.1
2.20 2.20 2 49,900 0 0 0
PGB
10.4
10.4
10.51 10.51 10.23 46,400 0 0 0
PGC
12.5
12.5
12.51 12.60 12.37 57,700 0 0 0
PGD
22.1
22.1
21.80 22.23 21.80 900 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 3,300 0 0 0
PGN
7.3
7.3
7.40 7.60 7.20 5,300 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.3
6.3
5.90 6.30 5.90 1,000 0 0 0
PGV
20.9
20.9
20.59 21.08 20.46 14,200 0 0 0
PHC
4.4
4.4
4.37 4.46 4.32 6,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.4
54.4
54.38 54.38 54.38 100 0 0 0
PHP
35.1
35.1
35.18 35.48 35.09 37,400 0 0 0
PHR
38.7
38.7
36.14 38.69 36.14 1,928,400 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 100 0 0 0
PIA
23.4
23.4
25.62 25.62 23.44 6,100 0 6,000 -0.2
PIC
14.3
14.3
13.94 14.31 13.94 500 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 0 0 0 0
PIT
7.4
7.4
7.50 7.86 7.41 4,900 0 0 0
PIV
8
8
7.90 8.40 7.40 561,600 0 0 0
PJC
28.5
28.5
28.54 28.54 23.51 1,700 1,000 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 8.56 500 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 400 0 0 0
PLC
22.4
22.4
21.80 22.50 21.60 320,400 43,800 0 1.0
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
4.35 4.35 4.30 15,600 0 0 0
PLX
40.7
40.7
38.04 40.89 38.04 9,229,000 0 0 0
PMB
10.5
10.5
10.54 10.54 10.44 3,600 0 0 0
PMC
136.4
136.4
125.03 136.36 124.25 1,600 100 300 0.0
PMG
7
7
6.78 7 6.78 700 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 11.17 100 0 0 0
PMS
35.6
35.6
35.30 35.60 35.30 2,100 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 3,400 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.2
29.2
29.18 29.18 29.18 100 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
67.3
67.3
69.10 69.10 67.10 1,447,200 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 300 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
4.3
4.3
3.80 4.30 3.70 7,537,800 0 0 0
POS
15.1
15.1
15.50 15.50 15.10 85,500 0 0 0
POT
19.6
19.6
18.62 19.60 18.62 1,100 0 0 0
POV
7.3
7.3
7.30 7.40 7.11 6,300 0 0 0
POW
14.1
14.1
14.10 14.10 13.85 8,428,800 0 0 0
PPC
9.8
9.8
9.82 9.95 9.80 129,300 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.3
25.3
25.35 25.44 25.26 1,500 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 18.70 300 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 1,800 0 1,000 0.0
PPT
15.4
15.4
15.30 15.50 15.20 141,400 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11.10 11.10 11 3,800 0 0 0
PRE
25.7
25.7
25.59 25.69 25.59 13,300 0 0 0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
10
10
9.60 10 9.50 2,600 0 0 0
PSB
5.5
5.5
5.50 5.50 5.20 47,400 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.4
13.4
13.54 13.62 13.23 37,100 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.70 8.70 8.50 104,600 0 0 0
PSL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18
18
18 18 18 100 0 0 0
PSW
7.4
7.4
7.41 7.41 7.41 15,600 200 0 0.0
PTB
39.3
39.3
40.15 40.30 39.09 167,500 0 0 0
PTC
6.7
6.7
7 7 6.47 700 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
27.2
27.2
27.20 27.20 27.20 100 0 0 0
PTL
2.6
2.6
2.67 2.72 2.58 9,000 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 8.61 8.61 300 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
6.5
6.5
7.50 7.50 6 29,500 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PV2
2
2
2.20 2.20 2 284,400 0 0 0
PVB
27.8
27.8
28.10 28.50 27.60 100,800 1,800 0 0.1
PVC
15.7
15.7
15.40 15.90 15.20 1,032,300 0 0 0
PVD
20.2
20.2
19.68 20.46 19.65 4,020,300 0 0 0
PVE
2.8
2.8
2.70 2.80 2.50 33,500 0 0 0
PVG
6.3
6.3
6.40 6.40 6.20 69,900 200 0 0.0
PVH
0.7
0.7
0.70 0.70 0.70 43,600 0 0 0
PVI
69.8
69.8
70.46 70.55 69.58 80,100 3,800 1,900 0.2
PVL
2.7
2.7
2.70 2.70 2.30 315,900 0 0 0
PVM
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PVO
6.7
6.7
6.71 6.80 6.51 23,800 0 0 0
PVP
18.8
18.8
18.08 19.02 17.89 1,554,800 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 96,400 0 0 0
PVS
34.2
34.2
33.75 34.67 33.50 4,930,200 470,600 923,100 -18.5
PVT
21.9
21.9
21.32 22.36 21.14 9,905,000 0 0 0
PVV
1.7
1.7
1.40 1.70 1.40 236,600 0 0 0
PVX
1.8
1.8
1.70 1.80 1.70 1,021,600 0 0 0
PVY
2.1
2.1
1.90 2.10 1.70 7,200 0 0 0
PWA
6
6
6.30 6.30 5.90 700 0 0 0
PWS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 25,500 0 0 0
PXI
0.8
0.8
0.80 0.90 0.80 23,400 0 0 0
PXL
13.2
13.2
13.30 13.40 13 82,200 0 0 0
PXM
0.6
0.6
0.40 0.60 0.40 166,300 0 0 0
PXS
2.6
2.6
2.80 2.90 2.60 136,500 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.6
0.6
0.50 0.60 0.50 95,200 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
13.4
13.4
13.35 13.45 13.25 122,600 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
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
31.1
31.1
31.06 31.06 31.06 0 0 0 0
QNS
47.7
47.7
47.95 47.95 47.56 140,300 0 0 0
QNT
11.5
11.5
10 11.50 10 300 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 100 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 600 0 0 0
QSP
23.3
23.3
23.39 23.39 23.30 900 0 0 0
QST
25.0
25.0
24.98 24.98 24.98 300 0 0 0
QTC
27.8
27.8
27.81 27.81 27.81 0 0 0 0
QTP
12.3
12.3
12.40 12.40 12.20 103,200 0 0 0
RAL
82.3
82.3
83.42 83.42 82.26 2,600 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 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.4
11.4
11.37 11.37 11.37 0 0 0 0
REE
52.4
52.4
52.78 52.87 52.26 704,600 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 0 0 0 0
RTB
28.2
28.2
27.75 28.50 27.75 23,600 0 0 0
RYG
9.8
9.8
9.81 9.81 9.71 33,100 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 0 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
9.5
9.5
9.60 9.70 9.50 129,400 0 0 0
SAB
45.4
45.4
44.40 45.94 44.11 1,646,900 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
56
56
56 56 56 4,400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.13 6.32 6.13 44,900 0 0 0
SAS
31.0
31.0
31.07 31.25 30.89 17,200 0 0 0
SAV
14.2
14.2
13.43 14.24 13.43 1,700 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
26.5
26.5
26.51 26.51 26.51 1,000 0 0 0
SBB
18.3
18.3
18.31 18.31 18.31 100 0 0 0
SBD
7.4
7.4
7.50 7.50 7.41 1,700 0 0 0
SBG
10
10
10.08 10.13 9.88 30,500 0 0 0
SBH
41.3
41.3
41.40 41.40 41.30 200 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 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.9
4.9
4.90 5 4.90 271,400 0 0 0
SBT
20.2
20.2
20.20 20.20 20.10 490,400 0 0 0
SBV
6.9
6.9
6.89 6.89 6.89 100 0 0 0
SC5
15.9
15.9
15.85 15.85 15.85 500 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
12
12
12 12 12 800 0 0 0
SCG
68.6
68.6
69.10 69.40 68.50 21,600 0 0 0
SCI
12.5
12.5
12.60 12.80 12.50 68,000 0 0 0
SCJ
2.8
2.8
2.90 3 2.80 3,800 0 0 0
SCL
17.6
17.6
18.12 18.12 17.52 70,000 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 1,800 0 0 0
SCR
5.7
5.7
5.66 5.69 5.62 919,700 0 0 0
SCS
49.6
49.6
50.18 50.18 49.52 54,400 0 0 0
SD2
6
6
5.10 6 5.10 600 0 0 0
SD3
8.4
8.4
8.40 8.40 8.40 3,100 0 0 0
SD4
2
2
2 2 1.80 1,300 0 0 0
SD5
6.6
6.6
6.71 6.71 6.62 200 0 0 0
SD6
2
2
2 2 1.90 12,600 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 7,100 0 0 0
SDA
1.5
1.5
1.40 1.50 1.40 771,300 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 1.40 1.30 20,600 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
18.2
18.2
17.93 18.22 17.93 400 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 1,900 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
44.4
44.4
44.38 44.38 44.38 0 0 0 0
SEB
39.8
39.8
39.86 40.24 39.76 1,700 0 0 0
SED
16.2
16.2
16.17 16.27 16.17 2,100 0 0 0
SEP
16.7
16.7
12.65 16.74 12.65 300 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.2
10.2
10.49 10.49 10.11 6,000 0 0 0
SFI
27.0
27.0
26.67 26.96 26.67 1,700 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12 12 12 300 0 0 0
SGC
110.8
110.8
108.00 110.77 108.00 6,500 0 6,400 -0.7
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 0 0 0 0
SGI
9.3
9.3
9.34 9.34 9.34 400 0 0 0
SGN
52.9
52.9
52.90 53 52.70 6,500 0 0 0
SGP
23.3
23.3
23.60 23.60 23.30 26,600 0 0 0
SGR
12.1
12.1
12.29 12.29 12.04 203,000 0 0 0
SGS
11.9
11.9
12.02 12.11 11.92 9,600 0 0 0
SGT
15.2
15.2
14.80 15.15 14.50 15,800 0 0 0
SHA
4.0
4.0
3.96 3.96 3.90 300 0 0 0
SHB
13.9
13.9
14 14.05 13.90 39,435,600 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.2
6.2
6.10 6.30 6.10 1,300 0 0 0
SHI
14.6
14.6
14.75 14.75 14.50 76,700 0 0 0
SHN
3.5
3.5
3.60 3.60 3.50 15,900 0 0 0
SHP
32.1
32.1
32.12 32.12 32.12 100 0 0 0
SHS
17.0
17.0
17.00 17.29 16.90 6,131,400 23,600 22,000 0.0
SID
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
54
54
55.40 55.40 53.80 253,800 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 500 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14
14
14 14.05 14 49,900 0 0 0
SJE
13.8
13.8
13.90 14 13.60 73,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 300 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
56
56
55.70 56 55.70 3,900 0 0 0
SKG
8.8
8.8
8.82 8.88 8.79 32,900 0 0 0
SKH
23.0
23.0
22.96 22.96 22.96 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 600 0 0 0
SKV
23.7
23.7
23.68 23.68 23.68 400 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
149.3
149.3
149.30 149.40 149.30 2,100 200 0 0.0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.8
38.8
38.83 38.88 38.83 2,400 0 0 0
SMC
11.7
11.7
12 12.10 11.70 361,300 0 0 0
SMN
8.4
8.4
8.43 8.43 8.43 4,000 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 1,000 0 0 0
SNZ
28.1
28.1
27.94 28.12 27.84 1,700 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
10.2
10.2
10.30 10.30 10.20 2,100 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
9.10 9.10 9.10 0 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 257,000 0 0 0
SRB
1.7
1.7
1.90 1.90 1.70 13,000 0 0 0
SRC
40.5
40.5
40.48 40.48 40.48 100 0 0 0
SRF
7.1
7.1
6.67 7.09 6.37 89,800 0 0 0
SSB
13.7
13.7
13.86 13.86 13.69 2,008,400 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
7.8
7.8
7.90 7.90 7.80 1,300 0 0 0
SSH
64.0
64.0
64.03 64.03 64.03 800 0 0 0
SSI
22.3
22.3
22.54 22.66 22.26 13,001,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.20 3.22 3.18 37,700 0 0 0
STB
72.9
72.9
73.90 74.40 72.80 3,743,400 0 0 0
STC
13.2
13.2
13.30 13.30 13.20 1,900 0 0 0
STD
6.5
6.5
6.50 6.50 6.50 2,400 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 300 0 0 0
STH
21.1
21.1
21.20 21.20 21 307,200 0 0 0
STK
12
12
11.91 12 11.82 7,500 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
17.2
17.2
18.28 18.28 17.06 5,400 0 0 0
SVD
3.9
3.9
3.75 4.01 3.60 33,400 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
2.10 2.10 1.90 64,100 0 0 0
SVT
9.8
9.8
9.76 9.76 9.76 10,200 0 0 0
SWC
24.3
24.3
24.50 24.50 24.30 10,800 0 0 0
SZB
38.6
38.6
38.56 38.65 38.29 10,000 0 0 0
SZC
24.6
24.6
24.71 24.90 24.38 496,500 0 0 0
SZE
7.6
7.6
7.70 7.80 7.42 2,900 0 0 0
SZG
40.7
40.7
40.67 40.67 40.67 100 0 0 0
SZL
30.1
30.1
29.46 30.13 29.46 8,400 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
9.9
9.9
10.00 10.08 9.73 36,900 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
41.3
41.3
39.55 41.34 39.32 823,000 0 0 0
TAR
3.2
3.2
3.40 3.50 3 288,200 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.1
31.1
31.93 31.93 31.06 3,800 0 0 0
TBD
124.1
124.1
124.07 124.07 124.07 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.3
33.3
33.64 34.08 33.25 22,577,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.3
15.3
15.32 15.50 15.18 6,540,700 0 0 0
TCI
11.6
11.6
11.50 11.55 11.40 136,400 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.99 31.99 31.80 27,800 0 0 0
TCM
21.5
21.5
21.47 21.47 21.10 1,236,500 0 0 0
TCO
15.5
15.5
15.75 16 15.45 274,700 0 0 0
TCR
2.4
2.4
2.43 2.43 2.34 8,100 0 0 0
TCT
18.7
18.7
18.85 18.95 18.70 800 0 0 0
TCW
29.5
29.5
29.52 29.52 29.43 1,500 0 0 0
TCX
51.2
51.2
51.20 51.90 50.70 1,536,300 0 0 0
TD6
7
7
7 7.10 6.90 53,400 0 0 0
TDB
40.2
40.2
40.22 40.22 40.22 200 0 0 0
TDC
10.1
10.1
10.10 10.10 9.97 153,100 0 0 0
TDF
9
9
9 9 9 500 0 0 0
TDG
2.6
2.6
2.60 2.64 2.59 70,200 0 0 0
TDH
3.9
3.9
3.93 3.96 3.87 101,500 0 0 0
TDM
55.4
55.4
55.40 55.88 55.40 9,300 0 0 0
TDP
26.5
26.5
26.05 26.64 26.05 186,800 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
6.8
6.8
6.79 6.79 6.62 48,700 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.55 6.55 6.40 20,600 0 0 0
TET
42
42
42 42.30 42 1,100 0 0 0
TFC
47.3
47.3
47.35 47.35 47.35 0 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TH1
5.8
5.8
6.20 6.30 5.80 19,000 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
50.8
50.8
50.80 50.80 46.50 58,300 0 0 0
THG
37.4
37.4
37.17 37.43 37.08 11,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 100 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
8.0
8.0
8.02 8.11 7.93 37,400 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
19.3
19.3
19.65 19.74 18.80 20,200 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 431,500 2,000 10,900 -0.1
TIN
128
128
129.50 138 126.90 13,500 100 0 0
TIP
16.9
16.9
16.90 16.99 16.86 26,400 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
11.6
11.6
11.80 12.50 11.60 9,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.7
10.7
10.72 10.72 10.72 1,000 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.45 8.46 8.39 189,700 0 0 0
TLG
49.0
49.0
48.98 49.08 48.88 38,700 0 0 0
TLH
4.6
4.6
4.61 4.61 4.57 143,100 0 0 0
TLP
7
7
6.90 7 6.90 900 0 0 0
TMB
52.7
52.7
52.71 52.71 52.71 100 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 100 0 0 0
TMP
44.8
44.8
44.27 44.85 44.23 4,200 0 0 0
TMS
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TMT
11.9
11.9
12.10 12.10 11.80 15,500 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.3
12.3
12.37 12.46 12.28 6,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.2
10.2
10 10.20 10 300 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 100 0 0 0
TNG
18.3
18.3
18.61 18.61 18.13 836,400 150,300 194,600 -0.9
TNH
10.0
10.0
10 10 9.98 52,500 0 0 0
TNI
5.1
5.1
5.04 5.29 4.95 27,200 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 100 0 0 0
TNS
3.1
3.1
3.60 3.60 3 18,500 0 0 0
TNT
10.4
10.4
10.05 10.40 10 14,000 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 600 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
184.7
184.7
181.81 184.85 181.81 3,300 0 0 0
TOT
14.5
14.5
14.52 14.52 14.52 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 200 0 0 0
TPB
13.2
13.2
13.35 13.39 13.18 2,817,200 0 0 0
TPC
10.5
10.5
9.50 10.50 9.50 201,900 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
38.9
38.9
38.95 38.95 38.51 3,800 0 0 0
TRC
18.5
18.5
18.19 18.62 18.17 76,300 0 0 0
TRS
30.0
30.0
30.03 30.03 30.03 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.8
12.8
12.90 12.90 12.60 5,400 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 700 0 0 0
TSA
14.9
14.9
14.92 15.01 14.87 106,300 0 0 0
TSB
19.7
19.7
19.70 19.70 19.70 100 100 0 0.0
TSC
2.3
2.3
2.34 2.38 2.27 177,200 0 0 0
TSD
3.4
3.4
3.10 3.40 2.90 16,200 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 0 0 0 0
TST
9.1
9.1
9 9.10 9 11,200 0 0 0
TT6
6.3
6.3
6.36 6.45 5.98 24,400 0 0 0
TTA
10.7
10.7
10.70 10.70 10.40 329,300 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 8.50 2,100 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
2.46 2.49 2.43 445,300 0 0 0
TTG
13.7
13.7
13.70 13.70 13.70 24,000 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 103,500 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
14.0
14.0
14.09 14.09 13.81 10,000 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.5
33.5
33 33.50 33 800 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
21.8
21.8
22.16 22.16 21.42 70,900 0 0 0
TV2
32.3
32.3
32.70 32.80 32.20 164,900 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
13
13
13.10 14.10 12.90 99,500 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
7.5
7.5
7.60 7.60 7.30 6,100 0 0 0
TVC
8.4
8.4
8.40 8.50 8.30 101,500 0 0 0
TVD
9.5
9.5
9.39 9.49 9.30 46,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
83.5
83.5
81.61 83.53 81.61 200 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
9.1
9.1
8.80 9.19 8.61 1,032,200 0 0 0
TVS
12.4
12.4
12.43 12.43 12.34 17,000 0 0 0
TVT
15.0
15.0
15.39 15.39 15.01 1,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
4.30 4.70 4.30 1,600 0 0 0
TYA
16.6
16.6
16.66 16.66 16.62 9,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.20 3.20 3.10 1,700 0 0 0
UDJ
6.9
6.9
6.98 6.98 6.88 27,600 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
38.5
38.5
28.60 38.60 28.60 1,800 0 0 0
UPH
6.8
6.8
6.80 6.80 6.80 100 0 0 0
UPS
28
28
28 28 28 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
16.5
16.5
16.86 16.86 16.47 3,200 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
9.2
9.2
9.24 9.24 9.24 2,300 0 0 0
V21
5.6
5.6
5.60 5.60 5.60 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
10.25 10.30 10.15 217,900 0 0 0
VAF
23.8
23.8
21.38 23.75 21.38 900 0 0 0
VAV
31.7
31.7
31.73 31.73 31.73 0 0 0 0
VBB
11.6
11.6
11.64 11.64 11.36 31,200 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 500 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
7.4
7.4
6.50 7.40 6.50 1,400 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 4.70 4.60 71,800 0 0 0
VC3
24.5
24.5
24.65 24.65 24.28 1,329,400 12,800 0 0.3
VC6
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VC7
8.4
8.4
8 8.50 7.90 189,900 0 0 0
VC9
4.6
4.6
4.50 4.60 4.40 8,500 0 0 0
VCA
7.0
7.0
7.03 7.03 7.03 0 0 0 0
VCB
60.2
60.2
60.79 61.19 60.20 8,271,800 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
298.9
298.9
293 298.90 293 500 0 0 0
VCG
19.2
19.2
19.37 19.50 19.15 5,397,200 0 0 0
VCI
25.6
25.6
26.05 26.20 25.60 6,144,600 0 0 0
VCK
33.5
33.5
32.90 33.45 32.20 7,015,100 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.9
23.9
23.60 24.60 23.60 10,200 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VCS
36.9
36.9
36.78 37.07 36.78 22,700 0 2,000 -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 13 100 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
13.6
13.6
13.70 13.80 13.60 277,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.1
3.1
3 3.10 3 5,000 0 0 0
VEA
34.3
34.3
34.80 35.10 34.20 305,400 0 0 0
VEC
24.6
24.6
24.80 24.80 24.60 200 0 0 0
VEF
94.9
94.9
94 95.50 94 4,700 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VET
14.7
14.7
14.30 14.80 13.60 7,700 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.1
47.1
48.85 48.85 47.12 4,200 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 100 0 0 0
VFS
13.1
13.1
12.90 13.10 12.90 825,800 0 0 0
VGC
41.3
41.3
41.39 42.14 41.20 934,000 0 0 0
VGG
39.1
39.1
39.86 39.86 39.10 15,100 0 0 0
VGI
85.7
85.7
87.44 87.44 84.56 572,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.6
25.6
25.60 25.60 25.50 10,800 0 0 0
VGR
70.0
70.0
69.86 69.95 69.86 200 0 0 0
VGS
22.2
22.2
22.60 22.70 22.22 218,000 100 0 0.0
VGT
11.4
11.4
11.41 11.60 11.41 255,800 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 0 0 0 0
VHC
60
60
61.20 61.30 60 1,026,300 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.4
3.4
3.30 3.60 3.30 423,900 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 1.60 1.60 6,300 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
76.1
76.1
75.59 76.46 74.00 4,836,400 0 0 0
VIB
14.7
14.7
14.66 14.75 14.57 5,130,600 0 0 0
VIC
228
228
229.80 231.80 224 3,910,800 0 0 0
VID
4.8
4.8
4.83 4.83 4.83 300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
VIF
14.7
14.7
15.03 15.03 14.75 600 0 0 0
VIG
4.5
4.5
4.50 4.60 4.40 48,100 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 100 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VIP
10.5
10.5
10.36 10.45 10.36 54,700 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 0 0 0 0
VIW
26.7
26.7
27.90 30.50 25 576,500 0 0 0
VIX
17.9
17.9
18.14 18.48 17.76 31,944,500 0 0 0
VJC
131.8
131.8
133.31 133.38 131.77 1,138,200 0 0 0
VKC
1
1
1 1.10 1 41,400 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
44.4
44.4
44.05 45.11 43.96 7,000 0 0 0
VLC
13.3
13.3
13.30 13.40 13.30 39,200 0 0 0
VLG
7.5
7.5
8.12 8.12 7.45 4,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.6
15.6
15.60 15.70 15.60 7,400 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
4.5
4.5
4.20 4.50 4.10 8,900 0 0 0
VMD
14
14
13.40 14 13.40 2,100 0 0 0
VMG
2.7
2.7
2.40 2.70 2.40 43,600 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
15.6
15.6
15.36 15.55 14.40 10,400 0 0 0
VNB
14.6
14.6
14.60 14.60 14.30 37,900 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 100 0 0 0
VND
16.0
16.0
15.99 16.13 15.84 5,929,500 0 0 0
VNE
3.0
3.0
2.98 3.01 2.95 547,700 0 0 0
VNF
13.4
13.4
13.09 13.45 11.82 1,200 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNH
1.1
1.1
1 1.10 1 419,800 0 0 0
VNI
6
6
6 6 6 100 0 0 0
VNL
19.0
19.0
18.85 18.95 18.85 2,200 0 0 0
VNM
57.9
57.9
58.19 58.39 57.90 2,010,300 0 0 0
VNP
17.8
17.8
17.62 17.90 17.62 19,900 0 0 0
VNR
18.6
18.6
18.56 18.65 18.56 4,500 0 0 0
VNS
7.8
7.8
7.77 7.77 7.77 0 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
350.1
350.1
360 368 350.10 2,200 0 0 0
VOS
11.9
11.9
11.79 12.03 11.70 1,303,900 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VPB
26.9
26.9
27.48 27.53 26.85 12,744,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.7
21.7
22.13 22.18 21.67 2,900 0 0 0
VPG
3.6
3.6
3.84 3.85 3.59 882,700 0 0 0
VPH
3.6
3.6
3.72 3.73 3.53 37,600 0 0 0
VPI
56.3
56.3
56.45 56.64 56 2,068,900 0 0 0
VPL
88.4
88.4
90.30 90.30 88.30 604,600 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 0 0 0 0
VPS
8.2
8.2
8.22 8.22 8.16 900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.8
27.8
27.90 28.10 27.70 811,200 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 200 0 0 0
VRC
12.5
12.5
12.45 12.45 12.45 200 0 0 0
VRE
32.8
32.8
33.03 33.32 31.97 5,675,800 0 0 0
VRG
15.4
15.4
15.48 15.86 15.39 12,000 0 0 0
VSA
18.3
18.3
18.74 18.74 18.26 200 0 0 0
VSC
21.5
21.5
21.75 21.95 21.45 4,513,800 0 0 0
VSE
8.1
8.1
7.59 8.08 7.59 200 0 0 0
VSF
26.1
26.1
26.10 26.20 26 12,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 200 0 0 0
VSH
41.4
41.4
41.07 41.41 41.02 25,000 0 0 0
VSI
23
23
22.65 23 22.60 2,900 0 0 0
VSM
15.4
15.4
13.80 15.40 13.80 700 0 0 0
VSN
13.8
13.8
13.78 13.78 13.78 400 0 0 0
VST
3.1
3.1
3.10 3.10 3 37,800 0 0 0
VTA
1.8
1.8
1.70 1.80 1.70 6,800 0 0 0
VTB
12.4
12.4
12.35 12.35 12.35 4,900 0 0 0
VTC
10.8
10.8
10.13 10.78 10.13 15,400 0 0 0
VTD
5.6
5.6
5.80 5.80 5.30 326,700 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 400 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 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
37.32 37.32 36.57 10,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.24 11.24 11.10 126,700 0 0 0
VTP
55.5
55.5
57.34 57.34 55.39 372,200 0 0 0
VTQ
6
6
6 6 6 0 0 0 0
VTR
10.4
10.4
10.40 10.40 10.30 10,000 0 0 0
VTV
15
15
15.10 15.10 14.40 103,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.40 1,208,100 45,200 28,500 0.3
VUA
14
14
14 14 14 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
63.5
63.5
67.10 67.71 62.08 208,800 0 0 0
VW3
9.5
9.5
9.40 9.80 9.30 5,800 0 0 0
VWS
23.6
23.6
23.69 23.69 23.59 2,100 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
294.5
294.5
290 294.50 261.10 800 0 0 0
WSB
53.5
53.5
53.50 53.50 53.50 1,900 0 0 0
WSS
6.5
6.5
6.50 6.50 6.20 29,100 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 10.98 10.98 0 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 28,100 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
14.8
14.8
14.70 14.80 14.70 200 0 0 0
YBC
7.4
7.4
7.30 7.40 6.30 4,900 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
YEG
9.3
9.3
9.39 9.44 9.32 544,700 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
257.4
257.4
257.46 259.95 256.52 53,721,563 2,837,809 2,080,767 12.5
126.6
126.6
126.30 127.26 126.11 49,824,710 771,925 937,992 -28.3
2,050.6
2,050.6
2,072.73 2,072.73 2,048.45 343,056,100 44,078,560 51,828,473 -379.3
1,921.6
1,921.6
1,928.61 1,930.58 1,909.90 774,992,800 65,680,169 87,888,820 -801.0

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