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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/05/2026

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 18/05/2026

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
6.9
6.9
6.84 6.87 6.80 550,800 500 53,400 -0.4
AAH
3.1
3.1
3 3.10 3 611,000 0 0 0
AAM
6.3
6.3
6.71 6.81 6.27 4,400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 430,300 1,000 0 0.0
AAT
2.9
2.9
2.92 2.92 2.84 34,200 0 800 0.0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
13.2
13.2
13.22 13.30 13.13 686,400 37,200 0 0.6
ABC
10.5
10.5
10.90 10.90 10.40 18,400 0 0 0
ABI
19.5
19.5
19.40 19.50 19.40 47,200 200 0 0.0
ABR
12.5
12.5
11.87 12.49 11.87 1,900 0 0 0
ABS
2.8
2.8
2.80 2.83 2.79 147,400 0 0 0
ABT
55.5
55.5
55.50 55.70 55.30 1,100 0 200 0.0
ABW
10.5
10.5
10.60 10.60 10.40 122,600 0 20,000 -0.2
ACB
19.8
19.8
19.90 20.03 19.73 11,124,600 150,500 7,534,900 -170.0
ACC
12.8
12.8
12.85 12.85 12.15 8,700 0 0 0
ACE
34.0
34.0
34.01 34.11 33.92 2,100 0 0 0
ACG
33.9
33.9
33.50 33.90 33.25 700 300 0 0.0
ACL
13.5
13.5
12.65 13.50 12.65 3,900 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
45.1
45.1
44.20 45.50 43.40 2,067,400 8,300 726,600 -32.1
ADC
18.4
18.4
18.40 18.40 18.40 200 0 0 0
ADG
8.5
8.5
8.48 8.48 8.48 200 0 0 0
ADP
22.9
22.9
22.95 22.95 22.75 2,200 0 0 0
ADS
8.2
8.2
8.15 8.22 8.02 26,200 0 3,000 0.0
AFX
10.4
10.4
10.40 10.45 10.30 42,300 0 0 0
AG1
10.8
10.8
11.70 11.70 10.80 11,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.95 10.95 10.77 214,400 0 12,500 -0.1
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.0
33.0
33.75 33.75 33.04 4,100 0 0 0
AGR
13.8
13.8
13.77 13.87 13.58 197,700 33,300 3,500 0.4
AGX
235.0
235.0
235.01 239.91 235.01 900 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
40.7
40.7
40.48 41.08 40.30 28,100 0 0 0
ALC
23.3
23.3
23.50 23.50 23.20 32,800 1,000 0 0.0
ALT
11.3
11.3
11.45 11.45 11.27 1,900 0 0 0
ALV
7.2
7.2
7.30 7.30 7.20 1,800 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 600 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
8.9
8.9
8.92 9.21 8.44 52,600 0 2,200 0.0
AMV
1.6
1.6
1.60 1.70 1.60 247,600 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
27.6
27.6
26.10 28.80 26.10 11,300 0 0 0
ANV
22.7
22.7
22.80 22.90 22.65 411,700 18,800 53,700 -0.8
APC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
APF
43.2
43.2
44.06 44.33 42.30 58,300 0 0 0
APG
4.8
4.8
4.81 4.81 4.74 327,600 0 58,300 -0.3
APH
5.7
5.7
5.69 5.71 5.63 134,100 8,600 6,300 0.0
API
6.5
6.5
6.20 6.50 6.10 335,300 9,000 10,600 0.0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.20 4.30 4.20 4,200 0 0 0
APS
7.1
7.1
6.70 7.20 6.60 1,012,000 35,600 10,100 0.2
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
16.5
16.5
16.55 16.70 16.30 2,000 0 100 0.0
ASM
5.9
5.9
6.05 6.09 5.89 756,900 20,700 2,000 0.1
ASP
7.7
7.7
7.40 7.80 7.35 231,500 0 5,400 0.0
AST
59.2
59.2
59.17 59.17 58.76 1,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43.3
43.3
44.30 44.30 43.33 1,200 0 0 0
AVG
9.9
9.9
9.90 10 9.90 35,100 100 0 0.0
BAB
10.4
10.4
10.51 10.51 10.42 2,400 0 0 0
BAF
31.6
31.6
32 32 31.36 1,572,800 1,000 280,600 -9.7
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.1
9.1
9.14 9.14 9.14 100 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 10.55 700 0 0 0
BCA
21.8
21.8
21.80 21.80 21.40 18,900 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 7.20 7.10 66,500 300 0 0.0
BCE
8.4
8.4
8.21 8.74 8.21 111,100 1,100 1,000 0.0
BCF
37.0
37.0
37.02 37.02 37.02 200 0 0 0
BCM
56.2
56.2
53.80 56.80 53.40 1,371,800 211,700 315,800 -5.7
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
31.6
31.6
29.98 31.64 29.98 1,100 0 400 0.0
BDT
9.1
9.1
9.10 9.10 9.10 3,600 0 0 0
BDW
25.0
25.0
24.97 24.97 24.97 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
59.0
59.0
58.57 59.78 58.57 532,400 9,200 6,400 0.2
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 500 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 1,400 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.6
27.6
27.56 27.56 27.09 1,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.0
22.0
21.77 22.24 21.73 117,000 25,400 28,700 -0.1
BID
41.9
41.9
39.60 42.10 39.04 17,432,500 1,690,500 479,600 54.7
BIG
5.7
5.7
5.81 5.90 5.63 587,900 0 0 0
BIO
12.2
12.2
12.42 12.42 12.23 2,800 0 0 0
BKC
16.2
16.2
16.40 17.02 16.01 24,800 0 0 0
BKG
2.5
2.5
2.48 2.49 2.45 24,000 0 900 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.7
8.7
8.80 8.80 8.60 17,500 0 0 0
BLN
6.3
6.3
6.34 6.34 6.34 100 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 0 0 0 0
BMC
13.0
13.0
12.85 12.95 12.75 7,400 0 0 0
BMD
7.8
7.8
7.76 7.76 7.76 0 0 0 0
BMF
7.8
7.8
7.60 7.80 7.60 200 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 14.14 13.75 222,700 13,500 61,700 -0.7
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
146.1
146.1
150.49 150.87 146.14 297,600 500 14,200 -2.1
BMS
13.6
13.6
14.03 14.03 13.18 214,600 0 0 0
BMV
4.6
4.6
4.40 4.60 4.40 700 0 0 0
BNA
6
6
6.10 6.10 6 16,200 0 0 0
BNW
14.9
14.9
15.41 15.41 14.81 4,000 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
4
4
4 4 4 100 0 0 0
BQP
17
17
16.80 17 16.80 2,500 0 0 0
BRC
11.1
11.1
10.93 11.06 10.93 1,300 100 0 0.0
BRR
17.0
17.0
16.78 17.17 16.78 6,200 0 0 0
BRS
23.3
23.3
23.23 23.32 23.13 3,100 0 0 0
BSA
20
20
20 20 20 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
32.3
32.3
31.64 32.27 31.64 217,700 46,700 1,200 1.6
BSL
12.2
12.2
12.23 12.33 12.23 10,300 0 2,000 0.0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSR
33.1
33.1
31.64 33.57 31.59 20,890,200 2,452,400 2,859,600 -12.9
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
16.8
16.8
16.85 16.85 16.85 2,500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.2
20.2
20.18 20.18 20.18 200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.9
7.9
7.86 7.88 7.80 20,500 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 300 0 0 0
BTT
36.4
36.4
36.43 36.43 36.38 800 0 0 0
BTU
15.0
15.0
14.50 14.96 14.50 400 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 100 0 0 0
BTW
75.2
75.2
75.20 75.20 75.20 0 0 0 0
BVB
12.5
12.5
12.70 12.70 12.40 681,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71.7
71.7
67.60 71.70 67.50 1,824,600 228,300 136,700 6.4
BVL
15.3
15.3
14.80 16 14 1,900 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26.2
26.2
25.70 26.20 25.70 158,000 11,100 9,800 0.0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.0
43.0
43.00 43.00 42.76 78,300 1,600 15,400 -0.6
BWS
32.9
32.9
33.00 33.00 32.90 2,200 0 0 0
BXH
14.6
14.6
14.55 14.55 14.55 0 0 0 0
C22
17.9
17.9
17.90 17.90 17.90 200 0 0 0
C32
13.3
13.3
12.39 13.28 12.39 24,700 3,400 1,200 0.0
C47
9.8
9.8
9.30 9.98 9.30 57,100 0 0 0
C4G
7
7
7 7 6.80 214,300 0 0 0
C69
16
16
15.90 16.10 15.70 428,700 10,200 0 0.2
C92
4
4
3.60 4 3.60 400 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
28
28
28 28 28 100 0 0 0
CAP
45.6
45.6
42.10 45.60 41 154,200 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
14.0
14.0
14.11 14.11 13.92 27,700 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.8
24.8
24.80 24.80 24.80 500 0 0 0
CC1
33.3
33.3
33.33 33.33 33.33 900 0 0 0
CCA
10.2
10.2
10.23 10.43 10.16 7,000 0 0 0
CCC
7.9
7.9
8 8 7.50 40,000 0 0 0
CCI
17.5
17.5
19.27 19.27 17.52 800 0 0 0
CCL
4.4
4.4
4.44 4.45 4.39 53,400 0 900 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
13.5
13.5
13.52 13.52 13.52 1,100 0 0 0
CCS
8.9
8.9
8.90 8.90 8.90 300 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
21.6
21.6
20.90 21.80 20.70 149,800 62,500 300 1.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.7
28.7
28.20 28.69 28.20 5,700 100 0 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.7
12.7
12.65 12.65 12.65 6,000 0 0 0
CDR
5
5
5 5 5 3,200 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
17.0
17.0
17.05 17.33 16.57 12,928,500 1,596,500 25,900 28.1
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 0 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 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
26.2
26.2
26.20 26.20 25.69 17,300 0 0 0
CHS
11
11
11 11 11 15,000 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
9.4
9.4
9.40 10.00 9.23 4,400 0 0 0
CIG
6.4
6.4
6.38 6.38 6.02 121,300 0 0 0
CII
19.0
19.0
19 19.35 18.80 13,771,700 34,400 551,200 -9.9
CIP
2
2
1.90 2 1.80 1,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.2
54.2
54.47 54.47 54.22 1,100 0 0 0
CKD
22.9
22.9
23.56 24.61 22.89 3,300 0 0 0
CKG
7.8
7.8
7.60 7.76 7.60 28,100 1,600 0 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
20.6
20.6
20.85 20.85 20.49 18,400 0 0 0
CLI
25.7
25.7
26.20 26.50 25.30 26,900 0 0 0
CLL
27.4
27.4
27.45 27.45 27.45 4,500 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 14.02 13.93 5,500 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 2,100 0 0 0
CMF
388.8
388.8
388.80 388.80 388.80 0 0 0 0
CMG
28.2
28.2
27.65 28.20 27.15 460,700 100,400 108,900 -0.2
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
22.3
22.3
23.77 23.77 19.43 1,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.30 6.30 6.11 38,200 0 0 0
CMT
12.2
12.2
12.10 12.60 12.10 1,100 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
13
13
13 13 13 100 0 0 0
CMX
5.8
5.8
5.84 5.85 5.80 36,500 0 300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.6
29.6
29.62 29.62 29.62 300 0 0 0
CNG
22.8
22.8
22.95 23 22.65 29,200 500 200 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 2,500 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 0 0 0 0
CQN
30.1
30.1
29.94 30.13 29.84 19,000 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 200 0 0 0
CRC
8.2
8.2
8.18 8.21 8.11 198,300 0 23,300 -0.2
CRE
7.6
7.6
7.50 7.55 7.41 156,700 4,500 7,400 0.0
CRV
28.1
28.1
28.80 28.80 28.10 200 0 0 0
CSC
13
13
12.82 13.09 12.73 7,300 0 0 0
CSI
17.2
17.2
17.20 17.20 17.20 200 0 0 0
CSM
11.8
11.8
11.90 11.90 11.65 120,000 2,700 5,100 0.0
CST
13.3
13.3
13.20 13.30 13.20 25,400 0 0 0
CSV
26.5
26.5
26.10 27 26 728,500 70,900 12,500 1.5
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
CTB
16.0
16.0
16.03 16.03 16.03 2,900 0 0 0
CTD
73.2
73.2
76.10 76.10 73 1,882,200 14,900 850,600 -61.5
CTF
18
18
18.05 18.05 17.60 324,900 12,200 7,400 0.1
CTG
35.8
35.8
35.06 36.14 34.72 18,917,500 1,080,100 614,800 17.1
CTI
19.4
19.4
19.36 19.50 19 263,900 2,700 2,800 0.0
CTP
6.9
6.9
7 7 6.50 26,200 0 0 0
CTR
76.6
76.6
73.68 76.84 73.51 717,700 115,300 14,400 8.7
CTS
22.3
22.3
21.80 22.42 21.80 1,161,300 211,500 17,000 5.5
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
5.30 5.40 5.30 20,900 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.3
10.3
10.28 10.55 10.28 2,700 0 0 0
D2D
27.9
27.9
28.22 28.22 27.84 29,900 0 1,100 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.70 15.70 14.70 2,400 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.6
2.6
2.63 2.64 2.59 40,700 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.4
8.4
8.38 8.38 8.38 0 0 0 0
DBC
19.6
19.6
19.73 19.81 19.55 2,094,700 7,000 28,200 -0.5
DBD
48.3
48.3
48.29 48.29 47.04 77,300 700 0 0.0
DBM
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DBT
12.5
12.5
12.60 12.60 12.20 33,900 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
7.87 7.91 7.79 76,100 0 3,100 0.0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.3
38.3
38.10 38.30 37.50 775,200 0 0 0
DCM
42.5
42.5
41.36 43.16 41.36 5,928,700 602,400 662,000 -2.8
DCR
3.6
3.6
3.60 3.60 3.60 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
145
145
145 145 145 200 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DDV
25.5
25.5
24.94 25.69 24.75 1,148,900 0 10,300 -0.3
DFC
28.4
28.4
28.47 28.47 28.03 500 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
46.1
46.1
45.55 46.35 45.19 1,473,600 234,300 87,000 7.5
DGT
4
4
4.10 4.10 3.90 43,300 0 0 0
DGW
41.1
41.1
40.88 41.18 40.64 882,700 250,400 80,700 7.1
DHA
44.6
44.6
44.24 44.61 43.95 50,900 1,600 800 0.0
DHB
12
12
12 12.30 11.90 14,100 0 0 0
DHC
30.9
30.9
31.22 31.22 30.45 209,800 4,800 31,500 -1.0
DHD
28.8
28.8
28.50 28.80 28.50 700 0 0 0
DHG
91.3
91.3
91.54 91.54 90.97 13,300 3,200 0 0.3
DHM
6.3
6.3
6.26 6.26 6.26 100 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
63.27 63.27 62.73 4,300 0 200 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.5
3.5
4 4 3.50 12,100 0 0 0
DIG
14.0
14.0
14.06 14.06 13.73 8,178,600 204,800 196,600 0.1
DIH
7.8
7.8
7.91 7.91 7.65 7,200 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
5.4
5.4
5.40 5.40 5.20 469,300 3,000 0 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.67 2.79 2.67 1,218,100 50,000 19,300 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
56.5
56.5
56.54 56.54 56.54 100 0 0 0
DMN
6.7
6.7
6.79 6.79 6.57 5,800 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.9
22.9
22.56 22.94 22.56 5,500 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
7.8
7.8
7.81 7.81 7.81 500 0 0 0
DNH
49.6
49.6
49.40 49.60 49.40 2,300 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 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
29.98 30.45 29.98 600 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 200 0 0 0
DP1
28.6
28.6
29.04 29.04 28.58 1,100 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58.7
58.7
58.70 58.70 58.20 4,800 0 0 0
DPC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DPG
40.8
40.8
39.55 40.78 38.66 828,900 42,300 5,400 1.5
DPH
51
51
51 51 51 0 0 0 0
DPM
26.4
26.4
25.42 26.64 25.37 9,223,600 960,400 255,300 19.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
43.5
43.5
43.90 44.25 43.45 636,600 4,300 19,900 -0.7
DQC
10.8
10.8
10.64 10.83 10.64 14,900 400 200 0.0
DRC
12.1
12.1
12.20 12.30 12.10 142,000 0 53,800 -0.7
DRG
9.0
9.0
9.01 9.01 9.01 1,500 0 0 0
DRH
2.2
2.2
2.19 2.20 2.15 360,700 33,200 19,300 0.0
DRI
13.9
13.9
13.99 14.09 13.62 1,092,900 5,000 0 0.1
DRL
43.4
43.4
43.56 43.76 43.37 2,000 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSC
13.1
13.1
13.05 13.30 12.90 43,900 500 3,200 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
23.0
23.0
22.45 23 22.20 347,800 72,800 16,100 1.3
DSG
7
7
7 7 7 0 0 0 0
DSH
16.2
16.2
17 17.20 16.10 255,800 0 0 0
DSN
37.5
37.5
37.80 37.80 37.15 11,000 100 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
5.2
5.2
5.20 5.20 5.10 278,100 0 0 0
DTA
3.5
3.5
3.46 3.60 3.45 5,300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
13.0
13.0
13.01 13.10 12.84 197,100 1,000 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
1.90 2 1.90 3,300 0 0 0
DTK
11.4
11.4
11.29 11.39 10.73 14,000 0 0 0
DTL
11.5
11.5
11.70 11.70 11.40 3,100 0 0 0
DTP
80.5
80.5
80.52 80.52 80.52 100 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.9
6.9
6.90 7 6.80 30,700 0 0 0
DVN
19.5
19.5
19.37 19.46 19.37 25,400 0 0 0
DVP
68.0
68.0
68.32 68.50 67.96 15,300 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
13.9
13.9
13.86 13.95 13.68 17,070,200 1,526,900 263,000 19.9
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.7
13.7
13.70 14 13.60 283,600 1,700 35,100 -0.5
DXS
8.5
8.5
8.50 8.63 8.47 3,033,900 579,000 121,700 3.9
DXV
3.8
3.8
3.70 3.84 3.70 300 0 100 0.0
E12
4
4
4 4 4 2,900 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 200 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
3.2
3.2
3 3.20 3 4,600 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.7
21.7
21.85 21.90 21.55 9,602,200 150,900 108,100 0.9
EIC
20.9
20.9
20.29 22.76 20.29 2,000 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 400 0 0 0
EIN
2.4
2.4
2.60 2.60 2.30 1,000 0 0 0
ELC
15.8
15.8
16.13 16.13 15.69 425,600 5,200 53,200 -0.8
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 18.75 100 0 0 0
EVE
9.1
9.1
9.30 9.30 9.11 2,500 0 200 0.0
EVF
13.9
13.9
13.50 14.35 13.50 11,552,600 1,459,400 229,000 17.0
EVG
6.0
6.0
5.95 5.98 5.92 239,700 13,700 14,000 0.0
EVS
4.6
4.6
4.60 4.60 4.50 42,600 0 0 0
F88
147
147
148 148 144 61,400 1,300 0 0.2
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 3.03 46,300 500 5,000 0.0
FCN
13
13
12.85 13 12.70 772,600 3,100 600 0.0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
21.9
21.9
21.90 21.90 21.90 0 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
20.1
20.1
19.10 20.17 19.00 47,700 0 0 0
FID
1.8
1.8
1.90 1.90 1.80 105,600 0 0 0
FIR
5.3
5.3
5.40 5.40 5.30 50,100 0 6,800 0.0
FIT
4.1
4.1
4.10 4.19 4.08 439,700 0 0 0
FMC
35
35
35.30 35.45 35 17,000 800 100 0.0
FOC
57.9
57.9
57.91 57.91 57.48 7,000 0 0 0
FOX
85.8
85.8
83 86.20 82 582,800 0 0 0
FPT
67.2
67.2
65.37 67.52 64.57 18,323,700 2,664,600 3,614,300 -69.9
FRC
25
25
25 25 25 0 0 0 0
FRM
11.0
11.0
13.14 13.14 11.02 1,200 0 0 0
FRT
127.6
127.6
127.62 128.38 126.57 427,500 122,000 116,900 0.7
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
38.6
38.6
38.80 38.80 38.61 300 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
24.2
24.2
23.72 24.26 23.50 768,000 93,900 37,100 1.5
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.9
10.9
10.80 11.10 10.80 69,500 0 0 0
GAS
90.4
90.4
89.11 92.80 87.65 4,078,700 190,200 943,800 -70.1
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
20.2
20.2
19.80 21 19.60 44,400 0 0 0
GDA
12.6
12.6
12.55 12.73 12.55 25,100 0 0 0
GDH
14.2
14.2
14.50 14.80 13.80 30,600 0 0 0
GDT
16.5
16.5
16.50 16.50 16.32 13,900 0 300 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
118.2
118.2
119.91 120.40 115.37 1,211,200 247,100 138,700 12.9
GEG
13.5
13.5
13.52 13.52 13.33 368,900 6,600 0 0.1
GEL
32.9
32.9
33 33 32.05 4,219,800 124,700 207,800 -2.8
GER
4
4
4 4 4 0 0 0 0
GEX
35
35
34.60 35.65 33.70 15,512,300 1,140,700 1,003,400 4.6
GGG
2.3
2.3
2.30 2.30 2.30 0 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 27.15 27 5,000 100 0 0.0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.7
12.7
12.85 12.95 12.70 176,300 1,900 2,100 0.0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
21.91 22.47 21.91 3,100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.8
4.8
4.80 4.80 4.80 400 0 0 0
GMD
51.6
51.6
51.76 52.35 51.57 892,700 166,600 321,700 -12.4
GMH
7.5
7.5
7.16 7.49 7.16 1,100 0 0 0
GMX
16.2
16.2
14.83 16.27 14.83 2,600 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 43,200 0 0 0
GSM
27.7
27.7
27.67 27.67 27.67 0 0 0 0
GSP
10.6
10.6
10.45 10.73 10.41 386,400 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 100 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
39.3
39.3
37.70 40 37 5,789,400 27,300 133,700 -4.1
GVT
84.1
84.1
66.41 84.12 66.41 300 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9
9
9.10 9.20 9 3,800 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
15.7
15.7
16 16 15.55 8,047,900 32,600 10,800 0.3
HAH
55.1
55.1
54.95 55.72 54.66 654,000 13,900 79,500 -3.8
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8
8
8 8 8 17,800 0 0 0
HAP
7
7
6.82 7 6.82 2,700 0 0 0
HAR
3.6
3.6
3.65 3.68 3.63 131,700 0 0 0
HAS
7.7
7.7
7.70 7.71 7.41 8,100 0 8,100 -0.1
HAT
28.5
28.5
28.45 28.45 28.45 800 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.1
10.1
10.10 10.10 10 236,900 0 15,400 -0.2
HBC
5.2
5.2
5.10 5.20 5.10 669,800 0 2,000 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 5,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.4
21.4
21.09 21.42 20.36 4,000 0 0 0
HCD
6.3
6.3
6.32 6.32 6.26 4,700 400 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.5
25.5
24.57 25.78 24.44 17,488,100 644,000 1,774,600 -33.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10.10 10.10 10 1,200 0 0 0
HD6
8.3
8.3
8.16 8.25 8.07 42,200 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
6.3
6.3
6.27 6.27 6.27 7,600 0 0 0
HDB
22.0
22.0
21.88 22.04 21.72 10,510,600 1,777,100 446,700 36.3
HDC
16.5
16.5
16.43 16.52 16.17 1,678,300 224,200 207,000 0.4
HDG
22.2
22.2
22.45 22.50 22.18 1,642,900 3,300 300,900 -7.3
HDM
34.9
34.9
34.00 34.86 34.00 700 0 0 0
HDP
25
25
25 25 25 100 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
32
32
32 32 32 400 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 5.90 100 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
169.5
169.5
170.32 171.38 169.46 1,300 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
72.6
72.6
66 72.60 66 2,600 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 268,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.1
13.1
13.52 13.57 12.91 1,698,300 9,500 166,000 -2.2
HHS
13.4
13.4
12.80 13.40 12.70 6,070,600 205,900 1,200 2.7
HHV
11.4
11.4
11.48 11.48 11.33 6,101,100 56,100 66,400 -0.1
HID
4.8
4.8
4.96 4.96 4.70 734,100 2,600 4,900 0.0
HII
6.2
6.2
6.20 6.33 6.10 241,800 3,800 0 0.0
HIO
8.9
8.9
9.50 9.50 8.30 5,900 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
0.50 0.50 0.50 0 0 0 0
HKT
21.1
21.1
21.06 21.06 21.06 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 100 0 0 0
HLC
10.8
10.8
10.72 10.82 10.63 11,900 0 0 0
HLD
15.8
15.8
15.90 15.90 15.22 20,000 300 0 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HMD
11.6
11.6
11.60 11.60 11.60 3,300 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 0 0 0 0
HMS
34.8
34.8
34.70 34.80 34.70 4,300 0 0 0
HNA
23.0
23.0
22.95 22.95 22.95 0 0 0 0
HNB
16.0
16.0
16.03 16.03 16.03 200 0 0 0
HND
10.3
10.3
10.35 10.35 10.25 1,400 0 0 0
HNF
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HNG
7.7
7.7
7.60 8.50 7.50 16,635,900 109,600 6,100 0.8
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.5
7.5
7.40 7.60 7.30 434,900 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4 20,000 0 0 0
HOT
22.3
22.3
22.30 22.30 22.30 100 0 0 0
HPA
35.8
35.8
36.70 36.70 35.50 78,800 0 300 0.0
HPB
23
23
23 23 23 100 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 2,500 0 0 0
HPG
24.0
24.0
24.09 24.27 23.86 27,485,500 796,100 5,920,000 -135.5
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 1,000 0 0 0
HPT
27.5
27.5
27.30 27.50 27.30 7,800 0 0 0
HPW
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HPX
4.5
4.5
4.51 4.52 4.45 574,600 0 4,400 0.0
HQC
2.5
2.5
2.54 2.54 2.49 2,170,100 5,200 285,600 -0.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
58.9
58.9
58.90 58.90 58.90 17,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12 12.10 11.95 2,058,600 11,100 62,500 -0.6
HSL
5.0
5.0
4.97 4.99 4.91 109,600 1,600 1,600 0
HSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 1,100 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 46,400 0 0 0
HT1
13.5
13.5
13.48 13.53 13.29 250,800 1,400 2,300 0.0
HTC
40.9
40.9
40.88 40.88 33.60 1,300 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 4,100 0 0 0
HTG
34.0
34.0
33.75 34.03 33.75 2,000 0 0 0
HTI
21.8
21.8
21.71 21.85 21.71 32,500 500 2,700 -0.1
HTL
19.1
19.1
19.70 19.70 18.78 5,600 0 4,100 -0.1
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
5.4
5.4
5.50 5.53 5.36 167,700 7,500 19,900 -0.1
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.5
12.5
12.54 12.54 12.54 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
8.7
8.7
8.76 8.76 8.66 4,700 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
11.4
11.4
11.43 11.43 11.34 14,400 0 800 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.8
15.8
15.80 15.90 15.60 1,714,200 1,300 3,700 0.0
HVA
5.9
5.9
5.90 5.90 5.50 42,700 0 0 0
HVH
10.5
10.5
10.45 10.50 10.23 145,400 0 2,200 0.0
HVN
21.3
21.3
21 21.25 20.95 643,000 4,300 13,400 -0.2
HVT
26.3
26.3
26.34 26.43 26.24 10,100 0 0 0
HVX
2.4
2.4
2.40 2.50 2.40 6,500 0 700 0.0
HWS
14.1
14.1
14.07 14.07 13.98 1,500 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 0 0 0 0
ICG
16.2
16.2
16.20 16.50 15.90 6,200 1,000 0 0.0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.7
28.7
28.09 28.74 28.09 2,900 0 0 0
ICT
17.2
17.2
17.06 17.34 17.06 12,100 0 0 0
IDC
37.3
37.3
38.31 38.31 37.00 1,925,000 60,800 443,200 -16.4
IDI
5.9
5.9
5.94 6.03 5.90 287,500 100 21,100 -0.1
IDJ
4.7
4.7
4.40 4.80 4.30 1,668,300 5,200 0 0.0
IDP
273.8
273.8
273.77 273.77 273.77 0 0 0 0
IDV
23
23
22.90 23 22.80 4,900 0 0 0
IFS
15.8
15.8
15.77 15.77 15.77 200 0 0 0
IJC
9.5
9.5
9.45 9.47 9.39 1,739,900 200 210,100 -2.1
ILA
5.2
5.2
5.30 5.30 5.20 7,500 0 0 0
ILB
20.4
20.4
20.28 20.38 20.10 11,100 0 0 0
ILC
6.5
6.5
6.60 6.60 6.50 600 0 0 0
ILS
27
27
24.50 27 24.50 38,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.6
45.6
46.36 46.36 45.33 54,400 100 2,300 -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
36.8
36.8
37 37 36.80 20,600 0 0 0
IPA
12.4
12.4
12.43 12.52 12.35 27,000 0 400 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
22.6
22.6
22.57 22.57 22.57 1,000 0 0 0
IST
37.5
37.5
36.16 37.53 36.16 1,200 500 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 11.00 10.82 47,400 0 0 0
ITD
13.6
13.6
13.39 13.69 13.31 11,300 1,000 0 0.0
ITQ
2.6
2.6
2.60 2.70 2.60 257,100 0 0 0
ITS
3.8
3.8
3.80 3.90 3.80 5,500 0 0 0
IVS
6.9
6.9
6.86 6.86 6.66 58,900 5,000 0 0.0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.9
3.9
3.90 3.96 3.88 51,800 0 1,900 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
32.1
32.1
31.65 32.45 31.40 3,129,400 402,900 253,000 4.7
KCB
10.8
10.8
11.01 11.01 10.82 31,200 700 0 0.0
KDC
48.4
48.4
48.60 48.60 47.65 384,600 16,700 38,400 -1.1
KDH
21.1
21.1
21.09 21.18 20.95 3,295,500 93,900 716,800 -14.4
KDM
25.7
25.7
24.70 25.90 23.60 68,200 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 4,100 0 0 0
KHD
16
16
16 16 16 100 0 0 0
KHG
5.2
5.2
5.25 5.27 5.19 5,158,000 2,000 267,000 -1.4
KHP
9.2
9.2
9.46 9.46 9.23 58,300 0 0 0
KHS
12.5
12.5
12.36 12.55 12.36 200 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
12.9
12.9
14.17 14.17 12.88 2,300 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
KLB
11.0
11.0
10.93 11.12 10.81 428,100 4,100 3,200 0.0
KMR
2.8
2.8
2.76 2.82 2.76 51,700 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.40 379,100 0 29,600 -1.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.9
15.9
15.60 15.90 15.40 1,014,700 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.7
83.7
80.10 85.80 76.40 70,800 4,200 700 0.3
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
163
163
157 165 155 30,000 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 20.30 0 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 1.10 396,900 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.6
4.6
5.39 5.39 4.58 600 0 0 0
L14
23.4
23.4
23.30 24 23.20 83,300 800 2,300 0.0
L18
16.6
16.6
16.88 17.12 16.64 9,600 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
31.4
31.4
31.36 31.59 30.86 102,100 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 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.8
16.8
16.80 16.80 16.80 100 0 0 0
LAI
9.9
9.9
9.50 10 9.50 10,900 0 0 0
LAS
14.7
14.7
14.23 14.87 14.14 619,000 57,800 30,100 0.4
LAW
25.7
25.7
25.70 25.70 25.70 800 0 0 0
LBE
17.8
17.8
17.81 17.81 16.92 33,500 0 0 0
LBM
29.9
29.9
28.90 30.50 26.90 11,700 10,000 100 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.65 8.69 8.51 1,531,000 0 162,000 -1.5
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.21 3.22 3.14 647,200 6,500 37,100 -0.1
LDP
7.8
7.8
7.90 7.90 7.80 63,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.3
4.3
4.50 4.50 4.30 300 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
5.9
5.9
6 6.15 5.89 146,900 5,500 2,500 0.0
LHC
47.3
47.3
48.35 48.35 46.40 1,600 0 0 0
LHG
25.8
25.8
25.71 25.85 25.71 53,700 20,000 0 0.6
LIC
30.2
30.2
32 32.80 30.10 5,100 0 0 0
LIG
3.6
3.6
3.60 3.60 3.50 176,400 0 0 0
LIX
29.7
29.7
29.79 29.79 29.03 21,200 400 100 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21.5
21.5
21.80 21.80 20.50 4,700 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
6.5
6.5
6.20 6.50 6.10 3,600 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
52.3
52.3
51.50 52.70 51 962,300 357,200 95,800 13.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
7.0
7.0
7.03 7.03 7.03 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
33.80 34.40 33.60 21,100 0 0 0
LSS
8.3
8.3
8.35 8.37 8.28 36,500 0 0 0
LTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.6
20.6
20.64 20.64 20.64 2,000 0 0 0
MA1
32.8
32.8
32.80 32.80 32.80 100 0 0 0
MAC
12.2
12.2
12.30 12.30 12.20 1,400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.4
20.4
20.54 20.54 20.34 18,793,500 1,237,900 768,300 12.0
MBG
2.8
2.8
2.80 2.90 2.70 202,600 9,000 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.0
19.0
18.35 19.10 17.49 9,510,500 303,400 144,300 3.2
MBT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 7,800 0 0 0
MCG
2.5
2.5
2.60 2.60 2.50 13,100 0 0 0
MCH
130.1
130.1
130.86 131.06 128.10 429,200 2,800 14,300 -1.5
MCM
27.4
27.4
27.51 27.51 27.22 21,300 0 1,800 -0.1
MCO
5.1
5.1
5.20 5.20 5.10 1,300 0 0 0
MCP
27.4
27.4
27.30 27.40 27.10 17,700 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 0 0 0 0
MDG
37
37
36 37 36 8,100 0 0 0
MEC
2.9
2.9
2.90 2.90 2.90 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
7.2
7.2
6.73 7.25 6.73 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.3
36.3
35.10 36.40 35.10 33,000 0 0 0
MGC
11.0
11.0
11.28 11.28 10.80 20,500 0 0 0
MGG
25
25
25 25 25 500 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28.8
28.8
28.80 28.80 28.80 0 0 0 0
MHC
9.4
9.4
9.38 9.43 9.38 20,700 800 300 0.0
MIC
11.2
11.2
11.30 11.30 10.30 24,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.8
16.8
16.15 16.81 16.11 241,400 3,100 62,300 -1.0
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
21.5
21.5
21.50 21.50 21.50 100 0 0 0
MML
31.5
31.5
31.60 31.60 31.30 49,800 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.9
15.9
15.80 15.90 15.70 38,800 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
20
20 20 20 300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
11.6
11.6
11.50 11.58 11.33 15,810,900 5,230,700 502,200 65.5
MSH
35.3
35.3
35.30 35.55 34.70 150,900 0 57,100 -2.0
MSN
76.5
76.5
77.10 77.30 76.40 5,621,700 101,700 946,600 -64.8
MSR
37.6
37.6
38.78 39.17 37.21 2,949,100 0 0 0
MST
7.9
7.9
7.80 8 7.40 3,934,200 231,500 159,300 0.5
MTA
12.7
12.7
12.97 12.97 12.57 3,800 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 7.95 300 0 0 0
MTH
34.1
34.1
34.10 34.10 34.10 200 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 500 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.8
15.8
15.50 16.40 14.40 10,100 100 0 0.0
MVC
12.9
12.9
13.04 13.04 12.95 10,100 0 0 0
MVN
60.5
60.5
59.80 61.20 59.80 13,400 0 0 0
MWG
76.8
76.8
79.68 79.68 76.76 11,953,700 84,500 706,100 -49.6
MZG
12
12
11.64 12.09 11.64 1,442,200 288,300 0 3.8
NAB
12.4
12.4
12.35 12.40 12.15 1,263,800 252,600 42,800 2.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.8
50.8
49.85 51.10 49.45 941,400 257,400 20,400 11.8
NAG
7.7
7.7
7.94 7.94 7.66 81,200 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
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.4
17.4
17.50 17.50 17.30 8,400 0 0 0
NBC
8.1
8.1
8.05 8.14 8.05 76,400 0 0 0
NBE
9.6
9.6
9.50 9.70 9.50 2,100 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 14.39 100 0 0 0
NBW
34.1
34.1
34.09 34.09 34.09 100 0 0 0
NCG
10.3
10.3
10.40 10.40 10.30 5,000 0 0 0
NCS
38.7
38.7
39.62 40.54 38.70 3,800 0 0 0
NCT
83.9
83.9
83.98 84.07 83.70 14,500 7,000 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
10.1
10.1
10.06 10.25 9.97 234,300 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.80 4.80 4.70 2,800 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 1,700 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 14,700 0 0 0
NET
59.5
59.5
59.50 59.59 59.05 1,600 0 600 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
11.2
11.2
11.45 11.45 11.18 128,000 200 4,900 -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
10.6
10.6
10.45 10.55 10.40 49,900 0 0 0
NHT
13.1
13.1
12.85 13.14 12.61 299,400 12,700 300 0.2
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
12.50 12.64 12.45 1,431,100 0 12,800 -0.2
NLG
25.7
25.7
26.05 26.05 25.66 1,958,000 66,500 870,500 -21.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.1
43.1
43.62 43.77 43.09 16,600 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
5.1
5.1
5.17 5.21 5.07 36,100 0 0 0
NOS
1
1
1 1 1 0 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 11.43 400 0 0 0
NRC
6.2
6.2
6.20 6.50 6.10 427,600 0 41,500 -0.3
NSC
73.8
73.8
72.84 73.81 72.26 2,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 5.10 4.80 53,900 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
11.29 11.29 11.29 5,200 0 0 0
NT2
23.3
23.3
23.25 23.50 22.90 707,900 0 0 0
NTC
139.1
139.1
139 139.10 138.90 2,200 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 200 0 0 0
NTL
16.4
16.4
16.45 16.70 16.35 347,300 0 0 0
NTP
50.1
50.1
51.20 51.20 49.98 52,100 0 1,600 -0.1
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
10.8
10.8
10.60 10.80 10.50 174,700 0 300 0.0
NVL
15.8
15.8
15.98 16.25 15.70 14,873,200 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.3
7.3
7.06 7.57 7.06 1,300 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
9.74 9.78 9.65 1,419,900 0 0 0
OCH
5.5
5.5
5.50 5.60 5.50 15,300 1,000 0 0.0
ODE
46
46
46 46 45.70 17,600 0 0 0
OGC
2.8
2.8
2.83 2.83 2.78 223,600 0 0 0
OIL
16.7
16.7
15.52 17.09 15.42 9,034,200 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 900 0 100 0.0
ONW
7
7
7 7 7 100 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 100 0 0 0
ORS
13.6
13.6
13.40 13.60 13.35 1,931,900 0 0 0
PAC
20.0
20.0
20.05 20.18 19.95 295,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.4
27.4
27.63 27.92 27.29 1,204,000 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 6,200 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 5,500 0 0 0
PAT
66.3
66.3
63.84 66.33 63.84 28,800 0 0 0
PBC
6
6
5.90 6 5.90 25,400 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 1,000 800 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
17.7
17.7
16.65 17.90 16.65 23,676,100 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
18.0
18.0
18.03 18.03 18.03 300 0 0 0
PCF
3.1
3.1
3.20 3.40 3.10 4,100 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.7
20.7
21.03 21.03 20.75 70,200 7,000 0 0.2
PCM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
18.0
18.0
18.04 18.23 17.95 13,700 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 2,000 0 0 0
PDR
16.6
16.6
16.55 16.60 16.30 8,626,300 0 0 0
PDV
9.5
9.5
9.36 9.50 9.36 37,300 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 300 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
44.3
44.3
44.10 45.19 44.10 819,000 0 0 0
PFL
2.2
2.2
2.10 2.20 2.10 67,900 0 0 0
PGB
10.4
10.4
10.33 10.51 10.23 19,100 0 0 0
PGC
12.6
12.6
12.37 12.69 12.37 58,500 0 0 0
PGD
22.5
22.5
21.99 22.51 21.99 1,200 0 0 0
PGI
17.8
17.8
17.16 17.81 17.16 10,000 0 0 0
PGN
7
7
7.30 7.50 7 12,200 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
5.9
5.9
6.30 6.40 5.90 400 0 0 0
PGV
21.3
21.3
20.90 22.14 20.90 37,400 0 0 0
PHC
4.4
4.4
4.28 4.49 4.28 3,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
59.0
59.0
59.00 59.00 59.00 100 0 0 0
PHP
35.6
35.6
35.09 36.06 34.70 85,200 0 0 0
PHR
38.2
38.2
38.53 38.91 37.82 465,700 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PIC
14.2
14.2
14.03 14.21 14.03 700 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
7.42 7.42 7.42 900 0 0 0
PIV
7.9
7.9
8 8.40 7.80 298,000 0 0 0
PJC
30.0
30.0
29.99 29.99 29.99 600 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
4.5
4.5
4.50 5 4.50 6,900 0 0 0
PLC
24.4
24.4
22.40 24.50 22.40 1,598,900 117,700 23,900 2.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.26 4.32 4.16 47,500 0 0 0
PLX
43.6
43.6
41.13 43.59 41.03 11,418,400 0 0 0
PMB
10.5
10.5
10.54 10.54 10.44 1,100 0 0 0
PMC
137.6
137.6
135.86 137.64 135.67 2,300 0 500 -0.1
PMG
7
7
7 7 7 100 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
36.6
36.6
35.50 36.60 35.50 1,800 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 300 0 0 0
PNC
29.2
29.2
29.18 29.18 29.18 0 0 0 0
PND
5.2
5.2
6 6 5.10 1,200 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
64.7
64.7
67.10 67.10 64.50 2,277,600 0 0 0
PNP
17.9
17.9
17.88 17.88 17.88 100 0 0 0
PNT
8
8
7.90 8 7.90 1,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
POS
15.4
15.4
15.30 15.90 15.30 134,900 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 2,200 0 800 0.0
POV
7.3
7.3
7.69 7.69 7.30 15,600 0 0 0
POW
14.3
14.3
14.10 14.60 13.95 24,632,600 0 0 0
PPC
9.8
9.8
9.81 9.85 9.76 106,400 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 25.35 25.16 6,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.20 18.20 18 2,200 0 0 0
PPS
9.7
9.7
9.21 9.67 9.21 8,100 0 0 0
PPT
15.4
15.4
15.40 15.50 15 200,100 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 11 11 0 0 0 0
PRE
26.4
26.4
26.48 26.48 25.88 2,900 400 0 0.0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
9.2
9.2
9.30 9.30 9 9,700 0 0 0
PSB
5.5
5.5
5.50 5.70 5.30 72,300 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.3
13.3
13.31 13.38 13.08 37,200 0 0 0
PSE
10.0
10.0
9.89 9.98 9.89 400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.50 8.70 8.50 753,600 24,200 0 0.2
PSL
9.5
9.5
9.60 9.60 9.50 300 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
7.5
7.5
7.41 7.51 7.41 29,700 0 100 0.0
PTB
40.3
40.3
39.48 40.25 38.75 70,400 0 0 0
PTC
7.0
7.0
6.97 6.97 6.97 600 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
27
27
27 27 27 400 0 0 0
PTL
2.7
2.7
2.60 2.70 2.60 3,600 0 0 0
PTM
8.9
8.9
8.57 9.43 8.57 400 0 0 0
PTO
20
20
20 20 20 4,800 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.5
8.5
8.52 8.61 8.43 16,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
6.4
6.4
7.20 7.20 6.30 71,500 0 0 0
PTX
20.6
20.6
20.60 20.60 20.60 100 0 0 0
PV2
2
2
2 2.10 2 44,500 0 0 0
PVB
29.3
29.3
27.90 29.80 27.90 418,900 8,200 0 0.2
PVC
16.8
16.8
15.70 17.20 15.70 2,606,700 0 0 0
PVD
21.4
21.4
20.49 21.60 20.46 12,001,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.5
6.5
6.30 6.60 6.30 139,500 0 2,500 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
71.3
71.3
70.81 72.13 69.93 58,800 2,300 4,400 -0.2
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PVO
7.1
7.1
6.71 7.20 6.71 105,800 0 0 0
PVP
19.0
19.0
19.12 19.64 18.60 2,052,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
35.4
35.4
34.25 36.67 34.17 10,693,000 1,127,000 1,996,800 -37.5
PVT
23
23
22.18 23.27 21.91 11,406,700 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
6.2
6.2
6.90 6.90 5.60 3,700 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 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13.2
13.2
13.20 13.60 13.20 36,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
13.3
13.3
13.40 13.40 13.10 215,500 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
5.3
5.3
5.50 5.50 5.30 5,100 0 0 0
QNP
30.9
30.9
30.11 30.92 30.11 300 0 0 0
QNS
47.8
47.8
47.07 47.75 43.74 137,400 0 0 0
QNT
12
12
12 12 12 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
16.2
16.2
14.33 16.18 14.33 200 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 300 0 0 0
QSP
23.4
23.4
24.50 24.50 23.40 1,200 0 0 0
QST
24.1
24.1
24.14 24.14 24.14 500 0 0 0
QTC
27.8
27.8
27.81 27.81 27.81 0 0 0 0
QTP
12.2
12.2
12.30 12.30 12.10 800,200 0 0 0
RAL
82.3
82.3
82.26 82.26 81.39 1,800 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 7.40 6.50 700 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 200 0 0 0
RCL
11.3
11.3
11.27 11.27 11.27 2,000 0 0 0
REE
52.8
52.8
53 53.30 52.40 639,600 0 0 0
RGG
34
34
34 34 34 100 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 200 0 0 0
RTB
27.8
27.8
28.50 28.50 27.84 7,100 0 0 0
RYG
9.7
9.7
9.85 9.85 9.29 241,000 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
9.50 9.60 9.30 84,900 0 0 0
SAB
45.3
45.3
45.42 45.52 44.68 570,000 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 300 0 0 0
SAF
56
56
56 56 56 0 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.3
6.3
6.35 6.35 6.13 79,300 0 0 0
SAS
30.9
30.9
31.34 31.34 30.45 10,100 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 6.71 600 0 0 0
SBA
26.6
26.6
26.51 26.61 26.33 5,900 0 0 0
SBB
18.9
18.9
18.71 19.11 18.71 59,500 0 0 0
SBD
7.5
7.5
6.94 7.50 6.94 200 0 0 0
SBG
10
10
10.04 10.08 9.92 30,400 0 0 0
SBH
40.2
40.2
41.30 41.30 40.20 10,400 0 0 0
SBL
6
6
5.90 6 5.90 2,300 0 0 0
SBM
33.1
33.1
33.13 33.13 33.13 100 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 4.80 451,600 0 0 0
SBT
20.6
20.6
20.20 20.55 20.05 592,600 0 0 0
SBV
6.9
6.9
6.85 6.85 6.85 200 0 0 0
SC5
16.4
16.4
16.85 16.85 16.40 2,400 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
68.9
68.9
69 69.10 68.50 25,400 0 0 0
SCI
12.4
12.4
12.20 12.50 12.20 31,600 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 200 0 0 0
SCL
17.6
17.6
17.95 17.95 17.52 25,900 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.7
5.7
5.62 5.65 5.55 1,539,300 0 0 0
SCS
49.4
49.4
49.61 49.61 49.23 143,200 0 0 0
SD2
6
6
6 6 6 100 0 0 0
SD3
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SD4
2
2
2 2 2 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 200 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
9.10 9.10 8 500 0 200 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
41.20 41.20 39.76 8,100 0 0 0
SED
16.3
16.3
16.27 16.27 16.27 200 0 0 0
SEP
17.6
17.6
17.61 17.61 17.61 200 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.02 3,300 0 0 0
SFI
26.1
26.1
26.14 26.14 26.14 100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12.10 12.10 12 3,100 0 0 0
SGC
108.0
108.0
108.00 108.00 108.00 100 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 1,000 0 0 0
SGI
8.8
8.8
8.70 8.79 8.61 400 0 0 0
SGN
51.7
51.7
52.90 52.90 51.70 12,300 0 0 0
SGP
23.4
23.4
23.30 23.50 23 78,600 0 0 0
SGR
12.0
12.0
12.04 12.17 11.96 125,700 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15
15
14.65 15.10 14.60 3,800 0 0 0
SHA
4.0
4.0
3.91 3.97 3.90 11,300 0 0 0
SHB
13.8
13.8
13.85 13.90 13.70 44,049,800 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 600 0 0 0
SHE
6.3
6.3
6.20 6.30 6.10 2,700 0 0 0
SHI
14.8
14.8
14.35 14.95 14.30 300,800 0 0 0
SHN
3.4
3.4
3.80 3.80 3.40 28,200 100 0 0.0
SHP
32.3
32.3
32.07 32.35 31.97 3,600 0 0 0
SHS
17.3
17.3
16.90 17.29 16.71 18,875,700 1,154,900 2,119,100 -17.1
SID
14.9
14.9
14.90 14.90 14.90 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
53.4
53.4
53.20 53.70 52.50 370,300 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 0 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14 102,300 0 0 0
SJE
13.6
13.6
13.80 13.80 13.50 37,400 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
55.2
55.2
56 57.40 54 24,500 0 0 0
SKG
8.9
8.9
8.79 8.88 8.79 29,100 0 0 0
SKH
23.0
23.0
23.14 23.14 23.05 2,100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
150.5
150.5
149.50 150.50 149.30 1,400 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.9
38.9
39.17 39.17 38.93 1,800 0 0 0
SMC
11.8
11.8
11.50 11.80 11.50 245,200 0 0 0
SMN
8.9
8.9
8.90 8.90 8.90 200 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.5
28.5
28.12 28.50 28.12 10,600 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
10.20 10.20 10.20 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
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 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 3,700 0 0 0
SRC
40.5
40.5
41.24 41.24 40.48 3,100 0 0 0
SRF
7.4
7.4
7.44 7.56 6.82 19,800 0 0 0
SSB
13.7
13.7
13.73 13.73 13.57 1,941,700 0 0 0
SSC
29.0
29.0
29.00 29.00 29.00 100 0 0 0
SSG
7.9
7.9
7.80 8 7.80 300 0 0 0
SSH
64.0
64.0
64.03 64.03 64.03 100 0 0 0
SSI
22.5
22.5
22.22 22.58 22.10 14,829,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.18 3.20 3.14 38,100 0 0 0
STB
72.1
72.1
72.90 74 71.60 5,605,300 0 0 0
STC
13.2
13.2
14.30 14.30 13.20 1,100 0 0 0
STD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 300 0 0 0
STH
21.2
21.2
21.10 21.20 20.90 323,400 0 0 0
STK
11.8
11.8
12 12 11.77 7,300 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
16.87 16.87 16.53 11,100 0 0 0
SVD
4.1
4.1
3.90 4.10 3.90 18,900 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 2.10 1.90 30,500 0 0 0
SVT
9.7
9.7
9.72 9.72 9.54 23,500 0 0 0
SWC
24.6
24.6
24.30 24.60 24.30 3,600 0 0 0
SZB
38.6
38.6
38.65 38.65 38.29 1,900 0 0 0
SZC
24.2
24.2
24.57 24.57 24.24 638,200 0 0 0
SZE
7.6
7.6
7.61 7.61 7.61 1,000 0 0 0
SZG
34.6
34.6
34.62 34.62 34.62 200 0 0 0
SZL
29.9
29.9
29.74 30.47 29.74 3,800 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.0
10.0
10.17 10.17 9.82 10,300 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 8,700 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
41.3
41.3
42.69 42.69 41.12 192,900 0 0 0
TAR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.1
31.1
31.25 31.25 31.06 15,200 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 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.3
33.3
33.30 33.50 33.06 12,191,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
15.23 15.27 14.82 7,481,600 0 0 0
TCI
11.5
11.5
11.50 11.65 11.45 850,300 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
31.8
31.8
32.17 32.17 31.80 44,400 0 0 0
TCM
21.3
21.3
21.43 21.43 21.05 542,700 0 0 0
TCO
15.6
15.6
15.50 15.60 15.30 222,900 0 0 0
TCR
2.6
2.6
2.58 2.58 2.58 100 0 0 0
TCT
18.6
18.6
18.70 18.70 18.60 1,900 0 0 0
TCW
29.5
29.5
29.43 29.52 29.43 1,000 0 0 0
TCX
50.5
50.5
50.20 51.80 50.20 1,755,200 0 0 0
TD6
7.1
7.1
7 7.20 7 115,500 0 0 0
TDB
40.9
40.9
40.90 40.90 40.90 100 0 0 0
TDC
10.1
10.1
10.01 10.10 10.01 34,100 0 0 0
TDF
9
9
9 9 9 9,500 0 0 0
TDG
2.6
2.6
2.62 2.63 2.58 78,000 0 0 0
TDH
3.9
3.9
3.87 3.94 3.80 105,600 0 0 0
TDM
56.3
56.3
55.40 56.27 52.38 17,800 0 0 0
TDP
26.9
26.9
26.36 26.86 26.36 162,600 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 17,600 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 200 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.46 6.46 6.39 29,200 0 0 0
TET
43
43
42 43 42 500 0 0 0
TFC
46.5
46.5
47.25 48.39 46.49 10,900 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TH1
5.8
5.8
6.70 6.70 5.50 2,500 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
53
53
55.80 55.80 50 197,300 0 800 0.0
THG
37.4
37.4
37.52 37.52 36.78 6,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 2,200 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 8.11 7.93 37,600 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
18.9
18.9
18.80 18.89 18.80 4,200 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 184,200 2,400 10,700 -0.1
TIN
126.5
126.5
130 131 124 10,100 300 0 0
TIP
17.0
17.0
16.95 16.99 16.90 19,200 0 0 0
TIS
4.7
4.7
4.50 4.80 4.50 8,700 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
11.4
11.4
11.60 11.80 11.40 3,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.7
10.7
10.72 10.72 10.72 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.41 8.48 8.35 328,700 0 0 0
TLG
48.8
48.8
48.98 48.98 48.78 103,100 0 0 0
TLH
4.6
4.6
4.58 4.64 4.53 171,100 0 0 0
TLP
6.3
6.3
6.10 6.90 6 1,300 0 0 0
TMB
52.8
52.8
53.19 53.19 52.71 1,400 0 0 0
TMC
7.7
7.7
7.74 7.74 7.65 1,100 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.8
44.8
44.85 44.95 44.85 1,100 0 0 0
TMS
35.8
35.8
36.48 36.84 35.60 600 0 0 0
TMT
11.8
11.8
11.80 12 11.60 56,100 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
11.6
11.6
11.58 11.58 11.58 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 100 0 0 0
TNG
18.2
18.2
17.94 18.32 17.76 472,800 26,900 29,000 0.0
TNH
10.0
10.0
9.98 9.99 9.95 77,300 0 0 0
TNI
4.9
4.9
5.20 5.20 4.86 24,500 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
10.3
10.3
9.68 10.45 9.68 29,200 0 0 0
TNW
11.9
11.9
11.99 11.99 11.90 2,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
184.8
184.8
186.02 193.86 182.30 10,700 0 0 0
TOT
14.4
14.4
14.35 14.35 14.35 400 400 0 0.0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.0
13.0
13.18 13.18 13.01 7,794,500 0 0 0
TPC
10.5
10.5
10.50 10.50 10.50 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
38.3
38.3
39.39 39.39 38.17 4,600 0 0 0
TRC
18.5
18.5
18.50 18.50 18.14 13,100 0 0 0
TRS
27.5
27.5
27.53 27.53 27.53 100 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 12.80 7,200 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TSA
14.8
14.8
14.96 14.96 14.77 121,500 0 0 0
TSB
19.5
19.5
19.70 19.70 19.30 1,800 0 0 0
TSC
2.3
2.3
2.32 2.32 2.28 190,000 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 11,400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 100 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
6.5
6.5
5.98 6.64 5.98 15,200 0 0 0
TTA
10.6
10.6
10.70 10.70 10.40 201,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 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 2.46 2.30 1,129,400 0 0 0
TTG
13.1
13.1
13 13.10 11.70 300 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 188,300 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
14.0
14.0
13.99 13.99 13.90 11,100 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 1,000 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
23.0
23.0
21.42 23.55 21.05 173,900 0 0 0
TV2
32.5
32.5
32.10 32.50 30.50 455,500 0 0 0
TV3
15.4
15.4
15.47 15.47 15.37 1,000 0 0 0
TV4
13.5
13.5
13 13.60 12.90 77,600 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
7.46 7.50 7.36 36,300 0 0 0
TVC
8.6
8.6
8.50 8.70 8.50 147,200 0 0 0
TVD
9.6
9.6
9.49 9.58 9.39 122,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 200 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
9.2
9.2
9.09 9.28 8.90 334,700 0 0 0
TVS
12.3
12.3
12.24 12.38 12.15 28,000 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 2,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.6
4.6
4.50 4.70 4.50 2,500 0 0 0
TYA
16.8
16.8
16.48 16.75 16.48 7,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.10 3.20 3 6,000 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.88 0 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
7.50 8 7.20 5,900 0 0 0
UPC
35.3
35.3
35.30 35.40 26.20 5,800 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 100 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
16.3
16.3
16.57 16.57 16.08 19,700 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
10.1
10.1
8.39 10.09 8.39 8,200 0 0 0
V21
6.1
6.1
6.10 6.10 5.60 500 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 10.15 265,600 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 100 0 0 0
VAV
31.3
31.3
31.25 31.25 31.25 200 0 0 0
VBB
11.5
11.5
11.45 11.45 11.45 6,700 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 300 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
5.9
5.9
6 6 5.70 14,500 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 4.60 150,800 0 0 0
VC3
24.4
24.4
24.47 24.47 24.19 474,000 0 0 0
VC6
16.8
16.8
17.43 17.68 16.68 5,000 0 0 0
VC7
9
9
8.40 9 8.40 523,300 1,400 1,800 0.0
VC9
4.5
4.5
4.40 4.60 4.30 15,400 0 0 0
VCA
7
7
7 7 6.63 400 0 0 0
VCB
62.7
62.7
60.20 62.98 59.80 18,877,600 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
298.90 298.90 298.90 300 0 0 0
VCG
18.8
18.8
19.15 19.19 18.66 10,032,200 0 0 0
VCI
25.8
25.8
25.55 25.90 25.35 5,827,400 0 0 0
VCK
33.5
33.5
33.15 33.45 32.60 3,750,600 0 0 0
VCM
8.1
8.1
7.80 8.10 7.80 200 0 0 0
VCP
23.8
23.8
24 24 23.50 16,400 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 200 0 0 0
VCS
37.0
37.0
36.88 37.07 36.59 49,300 0 3,900 -0.2
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
13.5
13.5
13.35 13.60 13.30 661,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 1,400 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
3.20 3.20 3.10 500 0 0 0
VEA
34.6
34.6
34.50 34.70 33.90 366,300 0 0 0
VEC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VEF
95.7
95.7
91 95.80 91 3,700 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VET
15
15
15 15 14.90 300 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48.1
48.1
48.08 48.18 48.08 11,700 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 100 0 0 0
VFS
12.9
12.9
13 13.10 12.80 928,000 24,000 1,100 0.3
VGC
41.2
41.2
41.25 41.34 40.64 678,600 0 0 0
VGG
40.0
40.0
39.96 39.96 39.96 200 0 0 0
VGI
93.6
93.6
85.33 93.88 85.33 2,590,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.8
25.8
25.60 25.80 25.60 17,900 0 0 0
VGR
69.5
69.5
70.35 70.35 69.46 4,700 0 0 0
VGS
21.8
21.8
22.22 22.31 21.83 395,800 100 0 0.0
VGT
11.8
11.8
11.41 11.90 11.41 1,122,600 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 0 0 0 0
VHC
59
59
60 60 59 472,800 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.6
3.6
3.40 3.60 3.40 345,000 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 1.60 409,300 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
74.1
74.1
75.88 77.13 73.67 5,253,200 0 0 0
VIB
14.7
14.7
14.61 14.70 14.52 3,575,300 0 0 0
VIC
225
225
226.80 228.80 221.70 2,674,600 0 0 0
VID
4.9
4.9
4.90 4.90 4.88 1,300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
14.7
14.7
14.36 14.75 14.36 2,400 0 0 0
VIG
4.5
4.5
4.50 4.50 4.40 36,500 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.5
10.5
10.45 10.50 10.36 188,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.5
21.5
21.46 21.46 21.46 3,900 0 1,200 0.0
VIW
24.3
24.3
26.70 27.70 24 518,400 0 0 0
VIX
18.1
18.1
17.52 18.10 17.38 44,228,700 0 0 0
VJC
131.6
131.6
130.38 132.54 130.38 1,391,200 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.5
7.5
8.35 8.35 7.51 2,500 0 0 0
VLB
44.1
44.1
44.34 44.34 44.05 8,200 0 0 0
VLC
13.3
13.3
13.30 13.30 13.20 38,300 0 0 0
VLG
7.5
7.5
8.02 8.02 7.55 9,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.7
15.7
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
4.2
4.2
4.40 4.40 4.20 1,000 0 0 0
VMD
14
14
14 14 14 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 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
16.4
16.4
15.26 16.42 15.26 2,500 0 0 0
VNB
14.3
14.3
14.50 14.50 14.30 7,000 0 0 0
VNC
32.6
32.6
35.10 35.10 32.60 2,000 0 0 0
VND
16.2
16.2
15.94 16.33 15.79 11,696,300 0 0 0
VNE
3.0
3.0
2.99 3.06 2.97 513,300 0 0 0
VNF
13.3
13.3
13.27 13.27 13.27 5,700 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6 6.30 6 700 0 0 0
VNL
19.0
19.0
18.90 18.95 18.90 1,800 0 0 0
VNM
58.6
58.6
57.61 58.77 57.61 4,850,600 0 0 0
VNP
17.8
17.8
17.90 17.90 17.71 46,800 0 0 0
VNR
18.6
18.6
18.56 18.65 18.56 2,100 0 0 0
VNS
7.8
7.8
7.77 7.77 7.77 4,100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
358
358
357.50 359 351.20 4,600 0 0 0
VOS
12.2
12.2
11.93 12.30 11.75 1,694,200 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.8
26.8
26.75 26.80 26.41 15,227,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.9
21.9
21.49 21.86 21.49 1,000 0 0 0
VPG
3.6
3.6
3.72 3.72 3.56 74,800 0 0 0
VPH
3.5
3.5
3.60 3.73 3.51 67,600 0 0 0
VPI
57.3
57.3
56.36 57.73 55.45 4,151,600 0 0 0
VPL
90.4
90.4
87.60 90.40 86.70 881,600 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 200 0 0 0
VPS
8.1
8.1
7.83 8.11 7.83 5,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.8
27.8
27.55 27.85 27.55 897,800 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.7
12.7
12.45 12.65 12.45 200 0 0 0
VRE
32.0
32.0
32.50 33.03 31.39 8,326,000 0 0 0
VRG
15.3
15.3
15.76 15.76 15.29 3,100 0 0 0
VSA
18.7
18.7
18.74 18.74 18.74 100 0 0 0
VSC
21.5
21.5
21.40 21.50 21 5,093,800 0 0 0
VSE
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VSF
26
26
26.20 26.20 25.80 21,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.36 41.41 41.02 4,100 0 0 0
VSI
23
23
23 23 23 1,600 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VSN
13.8
13.8
13.78 13.78 13.78 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.4
12.4
12.35 12.35 12.35 1,400 0 0 0
VTC
11.8
11.8
11.83 11.83 11.83 36,300 0 0 0
VTD
5.5
5.5
5.80 5.80 5.30 243,600 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 0 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
37.3
37.3
36.57 37.32 35.83 13,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.19 11.19 11.01 131,300 0 0 0
VTP
58.1
58.1
55.81 58.54 55.13 1,148,600 0 0 0
VTQ
5.8
5.8
5.10 5.80 5.10 200 0 0 0
VTR
10.1
10.1
10.40 10.40 10 21,700 0 0 0
VTV
14.9
14.9
14.70 14.90 14.70 176,500 0 1,000 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.50 20.60 20.50 1,030,800 43,500 8,800 0.7
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
63.1
63.1
63.84 63.84 60.39 110,200 0 0 0
VW3
9.6
9.6
9.80 9.80 9.50 3,000 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
299.9
299.9
267.50 302.90 267.50 800 0 100 0.0
WSB
53.8
53.8
53.20 53.80 53.20 400 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 300 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 500 0 500 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 4,600 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 0 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
7.40 7.40 7.40 800 0 0 0
YBM
10.2
10.2
10.30 10.30 10 6,000 0 0 0
YEG
9.4
9.4
9.39 9.39 9.32 1,012,700 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
259.3
259.3
255.92 260.34 255.88 77,277,882 4,891,300 5,127,241 -35.6
126.0
126.0
125.66 126.76 125.40 51,347,414 603,905 1,603,934 -43.8
2,046.4
2,046.4
2,045.71 2,052.99 2,033.48 331,342,800 29,121,668 41,772,694 -334.1
1,927.9
1,927.9
1,916.56 1,932.62 1,908.78 848,822,600 61,093,994 83,044,511 -617.5

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