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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/05/2026

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 21/05/2026

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
6.7
6.7
6.75 6.78 6.69 442,600 0 28,900 -0.2
AAH
3
3
3 3 2.90 188,100 0 0 0
AAM
6.3
6.3
6.65 6.65 6.29 400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.30 8.30 8.20 297,300 0 0 0
AAT
2.9
2.9
2.88 2.88 2.81 18,900 0 400 0.0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
13.3
13.3
13.30 13.39 13.22 296,500 83,000 0 1.3
ABC
10.5
10.5
10.80 10.80 10.50 11,000 0 0 0
ABI
19.6
19.6
19.50 19.60 19.30 21,100 3,400 0 0.1
ABR
11.9
11.9
12.06 12.06 11.87 6,100 3,300 0 0.0
ABS
2.9
2.9
2.83 2.90 2.82 239,800 0 0 0
ABT
54.9
54.9
54.90 54.90 53.50 10,200 300 0 0.0
ABW
10.3
10.3
10.30 10.50 10.30 12,200 0 0 0
ACB
19.6
19.6
19.56 19.73 19.51 13,391,700 1,262,600 7,073,200 -132.5
ACC
12.8
12.8
12.65 12.80 12.65 2,600 0 0 0
ACE
36.5
36.5
34.88 36.51 34.88 1,800 0 0 0
ACG
33.9
33.9
35 35 32.80 5,500 500 0 0.0
ACL
13.3
13.3
12.60 13.25 12.60 3,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
44
44
44.60 44.70 43.90 637,100 900 265,900 -11.7
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.99 8.99 8.99 0 0 0 0
ADP
22.7
22.7
22.65 22.65 22.65 700 0 0 0
ADS
8.0
8.0
8.06 8.06 7.97 24,100 0 0 0
AFX
10.2
10.2
10.15 10.20 10.05 45,200 0 0 0
AG1
10.4
10.4
11.40 11.40 10.40 23,400 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.9
10.9
10.73 10.91 10.64 132,700 0 300 0.0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
32.9
32.9
33.04 33.04 32.95 400 0 0 0
AGR
13.5
13.5
13.68 13.73 13.49 147,600 4,700 11,400 -0.1
AGX
229.8
229.8
229.72 229.82 229.72 800 0 0 0
AIC
8.5
8.5
8.30 8.60 8.30 1,300 0 0 0
AIG
42.3
42.3
40.56 46.51 40.56 100,900 300 0 0.0
ALC
23.3
23.3
23.20 23.30 23 15,600 1,500 0 0.0
ALT
11.3
11.3
11.27 11.27 11.27 0 0 0 0
ALV
7.3
7.3
7.30 7.30 7.30 1,300 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 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
8.8
8.8
8.92 9.11 8.73 167,800 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 113,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
27.0
27.0
27.50 27.50 26.10 11,000 0 0 0
ANV
22.5
22.5
22.45 22.55 22.05 289,600 2,400 21,400 -0.4
APC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
APF
45.4
45.4
45.55 47.27 45.36 23,900 0 0 0
APG
4.7
4.7
4.80 4.80 4.69 208,900 800 0 0.0
APH
5.6
5.6
5.59 5.62 5.53 219,200 100 0 0.0
API
5.9
5.9
5.90 6 5.80 94,100 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 12,600 0 0 0
APS
6.7
6.7
6.80 6.90 6.70 100,900 100 0 0.0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
5.8
5.8
5.77 5.85 5.77 176,300 0 1,900 0.0
ASP
7.5
7.5
7.32 7.56 7.32 83,900 2,500 600 0.0
AST
58.8
58.8
58.84 58.84 58.84 1,100 500 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
41.4
41.4
41.41 41.41 41.41 100 0 0 0
AVG
9.9
9.9
9.80 9.90 9.70 16,300 100 0 0.0
BAB
10.5
10.5
10.51 10.51 10.51 100 0 0 0
BAF
31.3
31.3
31.27 31.27 30.91 900,500 61,900 7,700 1.9
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
9.5
9.5
9.53 9.53 9.53 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 11.11 400 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 1,100 0 0 0
BCA
21.1
21.1
21.40 21.40 21.10 21,900 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7 7.10 7 21,300 0 0 0
BCE
8.3
8.3
8.25 8.29 8.10 32,300 1,300 0 0.0
BCF
37.0
37.0
37.02 37.02 37.02 100 0 0 0
BCM
54.5
54.5
55.40 55.90 54 528,200 6,300 179,900 -9.5
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
31.56 31.56 31.20 1,100 0 200 0.0
BDT
9.2
9.2
9 9.20 9 1,000 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
53.2
53.2
54.64 54.83 53.24 89,100 1,200 13,500 -0.7
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 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
27.56 28.04 27.56 300 0 0 0
BHP
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BIC
21.9
21.9
21.82 21.96 21.73 120,800 28,500 1,000 0.6
BID
40.5
40.5
41.08 41.36 40.25 7,402,400 528,800 1,141,400 -27.0
BIG
5.7
5.7
5.90 5.99 5.63 230,000 0 0 0
BIO
12.2
12.2
12.23 12.23 12.23 500 0 0 0
BKC
16.2
16.2
16.63 16.63 16.01 3,300 0 0 0
BKG
2.4
2.4
2.44 2.45 2.36 82,000 100 0 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
8.6
8.6
8.50 8.70 8.50 1,000 0 0 0
BLN
6.3
6.3
6.34 6.34 6.34 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 0 0 0 0
BMC
12.9
12.9
12.80 13 12.75 11,100 0 0 0
BMD
7.8
7.8
7.76 7.76 7.76 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
13.9
13.9
14.04 14.09 13.94 158,900 200 35,300 -0.5
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
139.4
139.4
136.30 142.50 136.30 89,100 29,300 16,100 1.8
BMS
13.6
13.6
13.84 13.84 13.46 114,700 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.3
6.3
6.30 6.30 6 44,900 0 0 0
BNW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BQP
16.8
16.8
15.50 16.80 15.50 300 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 100 0 0 0
BRS
22.6
22.6
23.51 23.51 22.57 400 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
31.5
31.5
31.73 31.91 31.36 78,400 1,500 16,600 -0.5
BSL
12.0
12.0
11.95 12.04 11.95 1,800 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 200 0 0 0
BSR
30.4
30.4
31.15 31.20 30.01 8,311,400 127,200 1,419,000 -39.9
BT1
11.5
11.5
11.50 11.50 11.50 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 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.5
20.5
20.36 20.54 20.27 11,300 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.8
7.8
7.78 7.79 7.70 48,400 0 0 0
BTS
5.2
5.2
5 5.20 5 20,700 0 100 0.0
BTT
36.4
36.4
36.38 36.38 36.38 0 0 0 0
BTU
15.0
15.0
14.96 14.96 14.96 0 0 0 0
BTV
13.4
13.4
13.43 13.43 13.43 800 0 0 0
BTW
75.2
75.2
75.20 75.20 75.20 0 0 0 0
BVB
12.1
12.1
12.30 12.40 12.10 828,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
72.2
72.2
71 72.30 69.60 714,400 25,200 107,700 -5.9
BVL
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.8
25.8
25.70 26 25.60 59,200 1,400 1,400 0.0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
42.61 43.05 42.61 120,100 12,800 73,000 -2.6
BWS
33.0
33.0
33.00 33.00 33.00 3,000 0 0 0
BXH
14.6
14.6
14.55 14.55 14.55 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
13.3
13.3
13.23 13.28 13.23 3,700 0 0 0
C47
9.6
9.6
9.50 9.97 9.50 36,600 0 0 0
C4G
6.9
6.9
6.80 7 6.80 233,600 0 0 0
C69
17.5
17.5
17.20 18.60 16.60 696,800 20,400 48,900 -0.5
C92
4
4
4 4 4 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 2,000 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44.3
44.3
44.50 45 44.30 32,100 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
14.1
14.1
14.11 14.11 14.02 36,100 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.8
24.8
24.60 24.80 24.60 2,800 0 0 0
CC1
33.3
33.3
33.33 33.33 33.33 0 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 0 0 0 0
CCC
7.9
7.9
7.45 7.90 7.45 700 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 500 0 0 0
CCL
4.3
4.3
4.34 4.35 4.27 34,100 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
13.3
13.3
13.33 13.33 13.33 1,000 0 0 0
CCS
8.7
8.7
8.40 8.70 8.40 3,700 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
69.4
69.4
69.38 69.38 69.38 0 0 0 0
CDC
22
22
21.70 22.20 21.70 113,400 30,100 1,900 0.6
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.20 28.69 28.20 4,900 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 1,900 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
15.6
15.6
15.90 16.19 15.52 6,195,200 0 110,000 -1.9
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 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3
3
3.10 3.30 3 600 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
25.92 26.15 25.92 1,300 0 0 0
CHS
11
11
11 11 11 3,400 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
10 10 9.70 3,400 2,000 0 0.0
CID
8.3
8.3
8.10 8.30 8.10 300 0 0 0
CIG
6.1
6.1
6 6.10 6 13,500 0 0 0
CII
17.6
17.6
17.80 17.95 17.50 8,750,500 15,600 34,800 -0.3
CIP
2
2
1.80 2 1.80 500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.5
54.5
54.47 54.55 54.47 2,200 0 0 0
CKD
23.7
23.7
22.98 23.75 22.22 11,300 0 0 0
CKG
7.7
7.7
7.52 7.79 7.52 37,700 0 700 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.5
51.5
51.55 51.55 51.55 100 0 0 0
CLH
20.5
20.5
20.50 20.50 20.10 1,600 0 0 0
CLI
26.3
26.3
26 26.60 25.80 64,200 0 0 0
CLL
27.3
27.3
27.31 27.31 27.31 0 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
13.9
13.9
14.02 14.02 13.93 18,900 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
17.8
17.8
17.93 17.93 17.84 1,300 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.9
27.9
28.70 28.75 27.90 335,300 11,500 138,300 -3.6
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
20
20
17.60 20 17.60 200 0 0 0
CMN
22.2
22.2
22.97 22.97 21.83 5,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.10 6.20 6 12,800 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8.0
8.0
7.96 7.96 7.96 0 0 0 0
CMW
13
13
12 13 12 1,700 0 0 0
CMX
5.8
5.8
5.69 5.80 5.69 41,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CNG
22.2
22.2
22.35 22.35 22.10 7,900 100 0 0.0
CNN
47.7
47.7
47.69 47.69 47.69 500 0 0 0
CNT
5.8
5.8
5.80 5.80 5.80 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
16.5
16.5
16.52 16.52 16.52 500 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
30.0
30.0
29.94 30.04 29.84 17,100 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 900 0 0 0
CRC
8.3
8.3
8.15 8.47 8.14 2,320,200 645,700 2,100 5.3
CRE
7.4
7.4
7.33 7.46 7.32 89,600 14,000 6,400 0.1
CRV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
CSC
12.9
12.9
12.55 12.91 12.36 15,700 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CSM
11.6
11.6
11.55 11.65 11.50 134,500 1,700 2,700 0.0
CST
13.3
13.3
13.40 13.40 13.10 5,300 0 0 0
CSV
25.7
25.7
25.80 25.80 25.55 145,400 0 34,100 -0.9
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 2,900 100 2,900 0.0
CTD
74.4
74.4
74.70 74.80 73.20 674,000 33,900 9,600 1.8
CTF
18.1
18.1
18 18.05 17.70 318,900 10,500 1,000 0.2
CTG
34.4
34.4
34.86 34.96 34.32 9,575,600 21,600 1,800,700 -62.4
CTI
18.7
18.7
18.91 19 18.68 254,000 0 400 0.0
CTP
7.3
7.3
7.50 7.50 7.10 7,200 0 0 0
CTR
83.2
83.2
83.60 83.68 78.95 902,100 20,600 126,000 -9.9
CTS
21.3
21.3
21.41 21.76 21.09 352,000 69,500 33,400 1.0
CTT
14.5
14.5
14.47 14.47 14.47 0 0 0 0
CTW
26.7
26.7
26.66 26.66 26.66 0 0 0 0
CTX
5.3
5.3
5.30 5.40 5.10 4,900 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.2
11.2
10.63 11.16 10.63 2,000 0 0 0
D2D
27.5
27.5
27.34 27.80 27.34 19,000 300 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 100 0 0 0
DAH
2.6
2.6
2.50 2.67 2.50 53,100 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.8
7.8
7.90 7.90 7.80 1,500 0 0 0
DBC
19.2
19.2
19.24 19.29 19.02 1,430,800 100 2,300 0.0
DBD
48.2
48.2
48.67 48.67 47.90 8,900 0 0 0
DBM
25.0
25.0
24.98 24.98 24.98 0 0 0 0
DBT
12.5
12.5
12.10 12.50 12.10 6,900 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
7.7
7.7
7.70 7.79 7.64 144,400 100 100 0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.7
38.7
38 38.90 38 2,025,600 0 0 0
DCM
39.2
39.2
39.94 40.04 38.81 1,629,600 55,300 584,200 -22.0
DCR
3.6
3.6
3.60 3.60 3.60 0 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
145 145 125 500 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 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
24.7
24.7
24.94 24.94 24.57 124,700 0 0 0
DFC
27.9
27.9
27.94 27.94 27.94 200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
42.9
42.9
43.63 43.80 42.69 1,717,200 58,000 546,100 -23.5
DGT
3.9
3.9
4 4 3.90 15,200 0 0 0
DGW
40.8
40.8
40.30 40.79 39.95 699,300 216,300 76,500 5.8
DHA
46.6
46.6
44.24 46.78 44.24 121,800 700 2,100 -0.1
DHB
11.4
11.4
11.50 11.60 11.40 20,500 0 0 0
DHC
30.2
30.2
30.58 30.88 30.19 115,900 42,000 65,300 -0.8
DHD
28.8
28.8
28.80 28.80 28.80 200 0 0 0
DHG
90.0
90.0
89.46 90.31 89.46 5,100 100 400 0.0
DHM
6.4
6.4
6.26 6.45 6.08 1,200 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 0 0 0 0
DHT
63.3
63.3
61.82 63.64 61.45 6,700 0 5,400 -0.4
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 1,300 0 0 0
DIG
12.8
12.8
13.07 13.16 12.83 5,646,200 700 101,800 -1.4
DIH
7.7
7.7
7.65 7.65 7.65 600 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
5.20 5.60 5.20 928,100 5,600 100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.61 2.70 2.61 738,100 22,600 51,000 -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 0 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 2,000 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
20.1
20.1
20.13 20.13 20.13 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
7
7
7 7 7 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
19.40 19.40 19.10 2,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.55 30.55 30.45 3,400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
9.8
9.8
9.82 9.82 9.82 200 0 0 0
DP1
28.4
28.4
27.75 28.39 27.66 2,300 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58.5
58.5
57.20 58.50 57.20 1,200 0 0 0
DPC
7
7
7 7 7 0 0 0 0
DPG
40.3
40.3
39.45 40.29 38.81 347,900 4,200 40,500 -1.4
DPH
51
51
51 51 51 0 0 0 0
DPM
24.6
24.6
25.14 25.28 24.44 2,414,100 139,300 791,500 -17.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.7
41.7
42.80 43.40 41.60 593,900 21,600 32,100 -0.4
DQC
11.0
11.0
10.26 11.16 10.21 6,100 400 200 0.0
DRC
12.0
12.0
12.10 12.15 12.01 160,600 0 20,000 -0.3
DRG
8.4
8.4
8.62 8.62 8.43 200 0 0 0
DRH
2.2
2.2
2.19 2.22 2.15 158,100 0 5,500 0.0
DRI
13.0
13.0
13.06 13.25 12.97 525,800 108,900 0 1.5
DRL
43.1
43.1
43.08 43.13 43.08 800 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DSC
13.0
13.0
13.20 13.20 12.85 5,900 0 400 0.0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22
22
22.50 22.55 22 284,300 36,900 202,100 -3.7
DSG
7
7
7 7 7 0 0 0 0
DSH
15.9
15.9
15.90 16.20 15.70 191,500 0 0 0
DSN
37.2
37.2
37.30 37.80 37.20 6,200 300 200 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.5
4.5
4.80 4.80 4.40 69,100 0 0 0
DTA
3.5
3.5
3.43 3.50 3.40 4,900 100 0 0.0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
13.1
13.1
13.01 13.19 12.92 73,200 0 200 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
1.9
1.9
1.90 1.90 1.90 1,200 0 0 0
DTK
11.4
11.4
11.20 11.39 11.20 1,900 0 0 0
DTL
11
11
11.10 11.10 10.90 3,200 0 0 0
DTP
83.8
83.8
83.83 83.83 83.83 0 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.2
7.2
7 7.40 7 162,900 0 0 0
DVN
20.4
20.4
19.56 20.50 19.56 143,700 0 0 0
DVP
68.3
68.3
68.77 68.77 68.23 8,700 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
12.8
12.8
13.20 13.20 12.68 16,597,100 770,100 2,174,900 -20.5
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.6
13.6
13.20 13.70 13.20 299,900 0 16,500 -0.2
DXS
8.1
8.1
8.23 8.29 7.86 2,916,800 30,600 31,100 0.0
DXV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 100 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 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
28
28
28.70 28.70 28 1,700 0 0 0
EFI
3
3
3.20 3.20 3 2,200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.4
21.4
21.60 21.65 21.20 5,665,000 0 536,500 -11.4
EIC
19.0
19.0
19.05 19.05 19.05 400 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 700 0 0 0
ELC
16.3
16.3
16.37 16.42 15.93 294,200 7,400 4,500 0.0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.99 0 0 0 0
EVE
9.1
9.1
9.07 9.11 9.07 9,800 700 0 0.0
EVF
13.7
13.7
13.50 13.70 13.30 2,120,900 10,200 171,900 -2.2
EVG
5.7
5.7
5.69 5.70 5.63 436,700 0 5,500 0.0
EVS
4.6
4.6
4.60 4.60 4.50 17,400 0 0 0
F88
149.5
149.5
148 149.60 147.40 29,000 1,000 100 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
3.05 3.13 3.05 1,800 300 500 0.0
FCN
12.7
12.7
12.65 12.80 12.65 226,000 3,500 4,800 0.0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
24.9
24.9
24.90 24.90 24.80 900 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
21.3
21.3
21.15 21.63 21.15 400 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 19,400 0 0 0
FIR
5.1
5.1
5.19 5.19 5.02 153,200 21,700 2,500 0.1
FIT
4.0
4.0
4.08 4.10 3.99 183,300 0 0 0
FMC
35.2
35.2
36.85 36.85 35 16,800 4,500 300 0.2
FOC
58.9
58.9
57.74 59.03 57.74 11,100 2,000 0 0.1
FOX
84.7
84.7
85.50 85.50 82.50 202,700 0 0 0
FPT
68.6
68.6
69.68 69.86 67.88 11,809,100 802,900 4,898,200 -313.7
FRC
25
25
25 25 25 0 0 0 0
FRM
12.6
12.6
12.58 12.58 12.58 0 0 0 0
FRT
125.1
125.1
126.67 126.76 124.29 366,800 59,500 261,800 -26.7
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
37.4
37.4
37.43 37.43 37.43 800 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.6
23.6
24 24.10 23.55 503,500 25,000 193,100 -4.0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11
11
11.20 11.30 10.90 21,400 0 0 0
GAS
84.8
84.8
86.97 86.97 83.77 1,357,100 60,700 343,900 -24.8
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
19.50 19.80 19.40 152,400 0 0 0
GDA
12.6
12.6
12.64 12.73 12.64 27,400 0 0 0
GDH
14
14
14.10 14.30 13.80 28,000 0 0 0
GDT
16.4
16.4
16.45 16.45 16.36 1,100 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
112.0
112.0
117.93 117.93 112.01 1,153,500 21,600 85,600 -7.5
GEG
13.5
13.5
13.33 13.52 13.29 367,300 1,000 0 0.0
GEL
32.1
32.1
32.10 32.50 31.90 2,953,600 27,500 120,700 -3.0
GER
4
4
4 4 4 0 0 0 0
GEX
35
35
36.50 36.50 34.95 9,605,500 84,100 1,399,900 -47.0
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
27.2
27.2
27.10 27.20 27.10 8,500 0 0 0
GIC
12.5
12.5
12.02 12.50 12.02 2,000 0 0 0
GIL
12.5
12.5
12.55 12.60 12.30 221,100 0 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
23.4
23.4
23.43 23.43 23.43 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.8
4.8
4.50 4.80 4.50 1,100 0 0 0
GMD
49.7
49.7
50.73 50.87 49.13 661,100 58,600 156,500 -7.3
GMH
7.1
7.1
6.72 7.10 6.72 300 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 100 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 1,200 0 0 0
GSM
27.5
27.5
27.49 27.49 27.49 0 0 0 0
GSP
10.2
10.2
10.32 10.32 10.14 30,700 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 0 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
36.2
36.2
37.65 37.95 36 2,582,700 8,700 23,900 -0.6
GVT
77.0
77.0
85.09 85.09 77.00 4,600 0 0 0
H11
12.1
12.1
16.30 16.30 12.10 200 0 0 0
HAC
10
10
10 10 10 1,300 0 0 0
HAD
12.6
12.6
12.71 12.71 12.62 700 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
15.5
15.5
15.55 15.60 15.45 1,595,100 100 5,700 -0.1
HAH
52.9
52.9
54.08 54.08 52.45 333,900 24,600 31,300 -0.4
HAM
43
43
43.20 43.20 43 500 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HAP
7.1
7.1
6.70 7.09 6.70 7,900 100 3,900 0.0
HAR
3.5
3.5
3.38 3.47 3.36 81,500 0 0 0
HAS
8.3
8.3
7.70 8.25 7.70 1,300 0 1,100 0.0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
9.9
9.9
9.90 9.98 9.88 140,400 0 10,800 -0.1
HBC
5.1
5.1
5.10 5.10 5 634,500 3,000 0 0.0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 0 0 0 0
HCD
6.3
6.3
6.30 6.30 6.24 125,500 1,000 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.9
24.9
25.56 25.56 24.92 3,398,000 355,000 465,400 -3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
9.50 9.90 9.50 1,600 0 0 0
HD6
8.3
8.3
8.25 8.43 8.25 18,500 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 200 0 0 0
HDA
6.2
6.2
6.18 6.18 6.18 200 0 0 0
HDB
20.7
20.7
20.80 21 20.60 10,622,300 892,200 1,125,400 -6.1
HDC
15.4
15.4
15.17 15.65 14.83 1,606,900 100 229,000 -4.1
HDG
21.4
21.4
21.59 21.68 21.23 1,347,000 18,700 300,300 -6.6
HDM
34.9
34.9
34.96 34.96 34.86 300 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 100 0 0 0
HEC
32.4
32.4
32.40 32.40 32.40 100 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
13.4
13.4
13.03 13.40 13.03 500 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
8.3
8.3
8.36 8.36 8.27 2,000 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
168.4
168.4
165.22 168.40 165.22 400 100 100 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
69
69
69 69 69 100 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 76,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
14.18 14.37 13.62 1,655,000 151,100 101,200 0.7
HHS
11.9
11.9
12.15 12.30 11.60 3,816,600 500 178,700 -2.2
HHV
11.2
11.2
11.29 11.33 11.14 2,076,900 1,300 18,300 -0.2
HID
4.4
4.4
4.32 4.49 4.32 267,200 1,000 6,000 0.0
HII
5.6
5.6
5.58 5.76 5.58 207,300 500 3,200 0.0
HIO
8.4
8.4
8.30 8.80 8.20 9,400 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
30.5
30.5
29.80 30.50 29.80 500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.4
19.4
19.42 19.42 19.42 200 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 2,100 0 0 0
HLC
10.7
10.7
10.45 10.72 10.27 4,100 1,600 0 0.0
HLD
15.3
15.3
15.51 15.51 14.74 8,100 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.4
10.4
10.46 10.46 10.41 3,000 0 0 0
HMD
12.8
12.8
12.80 12.80 12.80 100 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
9
9 9 9 0 0 0 0
HMS
34
34
34.70 35 34 13,000 0 0 0
HNA
23.0
23.0
22.95 22.95 22.95 0 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.3
10.3
10.25 10.45 10.25 7,200 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.2
7.2
7.30 7.30 7.10 2,050,300 50,000 1,100 0.4
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.4
7.4
7.30 7.40 7.20 331,800 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
4.10 4.10 4 9,700 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HPA
34.5
34.5
34.95 34.95 34.15 22,900 100 4,300 -0.1
HPB
21.7
21.7
21.70 21.70 21.70 300 0 0 0
HPD
16.2
16.2
16.30 16.80 16.20 2,000 0 0 0
HPG
24.1
24.1
23.95 24.27 23.91 30,562,500 3,459,900 3,370,300 2.5
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HPP
67.8
67.8
67.76 67.76 67.76 0 0 0 0
HPT
25.9
25.9
25.93 25.93 25.93 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HPX
4.4
4.4
4.39 4.41 4.36 100,800 4,000 0 0.0
HQC
2.4
2.4
2.44 2.46 2.40 1,442,200 53,900 0 0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
47.5
47.5
47.45 47.45 47.45 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12 12.25 11.95 2,696,800 87,200 37,400 0.6
HSL
4.7
4.7
4.98 4.98 4.70 143,700 10,000 1,600 0.0
HSM
6
6
6 6 6 100 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HT1
13.5
13.5
13.43 13.53 13.24 168,300 100 32,900 -0.4
HTC
40.9
40.9
40.88 40.88 40.88 24,800 0 0 0
HTE
3
3
3.20 3.20 3 23,700 0 0 0
HTG
33.4
33.4
33.29 33.46 33.29 5,500 0 0 0
HTI
21.6
21.6
21.80 21.80 21.53 33,900 0 0 0
HTL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HTM
9.6
9.6
9.50 9.60 9.50 1,600 0 0 0
HTN
5.1
5.1
5.05 5.26 5.01 158,500 200 2,100 0.0
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
13.0
13.0
12.98 12.98 12.98 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
3
3
3 3 3 500 0 0 0
HU4
9.6
9.6
9.58 9.58 9.58 100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.4
11.4
11.39 11.43 11.34 13,500 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.7
15.7
15.60 15.70 15.30 1,627,500 1,700 1,200 0.0
HVA
5.5
5.5
5.50 5.50 5.30 21,700 0 0 0
HVH
10.4
10.4
10.27 10.41 10.18 140,500 0 400 0.0
HVN
21.2
21.2
21.55 21.55 21.15 390,100 100 123,300 -2.6
HVT
26.0
26.0
26.15 26.15 25.95 2,200 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 1,100 0 0 0
HWS
14.1
14.1
14.07 14.07 14.07 200 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
2.6
2.6
2.30 2.60 2.30 600 0 0 0
ICG
16.4
16.4
16.10 16.40 16 4,700 500 0 0.0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.1
28.1
29.40 29.68 27.91 12,300 0 0 0
ICT
17.5
17.5
17.11 17.58 17.11 12,500 0 0 0
IDC
38.6
38.6
38.40 38.66 37.52 1,575,800 46,100 391,100 -15.1
IDI
5.8
5.8
5.75 5.83 5.74 300,900 4,000 3,500 0.0
IDJ
4.5
4.5
4.50 4.60 4.40 197,500 0 1,000 0.0
IDP
287.0
287.0
287.00 287.00 287.00 0 0 0 0
IDV
22.8
22.8
22.70 22.80 22.60 5,700 0 0 0
IFS
15.3
15.3
15.32 15.32 15.32 900 0 900 0.0
IJC
9.1
9.1
9.29 9.33 9.10 2,316,700 62,900 68,200 -0.1
ILA
5.4
5.4
5.50 5.50 5.40 2,400 0 0 0
ILB
20.1
20.1
20.47 20.47 20.14 1,000 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
27.3
27.3
26.10 27.50 25.90 18,200 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.2
46.2
46.22 46.27 45.82 6,500 0 1,000 0.0
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
36.5
36.5
36.80 37.60 36.50 2,700 0 0 0
IPA
12.7
12.7
12.78 12.78 12.52 5,600 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.6
22.6
22.10 22.57 22.10 200 0 0 0
IST
32.8
32.8
32.77 32.77 32.77 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
11.05 11.09 10.82 29,200 0 0 0
ITD
13.6
13.6
13.31 13.64 13.31 23,900 0 100 0.0
ITQ
2.6
2.6
2.60 2.70 2.50 118,200 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
7.1
7.1
6.86 7.06 6.86 21,300 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.8
3.8
3.81 3.89 3.79 85,300 2,500 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.6
31.6
31 31.80 30.05 3,617,100 283,400 811,700 -16.4
KCB
10.7
10.7
10.73 11.01 10.63 14,000 0 0 0
KDC
48.5
48.5
48.60 48.70 47.95 549,700 19,300 278,300 -12.6
KDH
20.3
20.3
20.45 20.55 20.05 2,873,000 202,800 594,900 -8.7
KDM
24.4
24.4
24.60 24.60 24.40 21,000 0 0 0
KGM
5.5
5.5
5.47 5.47 5.47 11,400 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.05 5.09 5 1,841,600 22,100 78,900 -0.3
KHP
9.2
9.2
9.32 9.32 9.18 7,600 0 0 0
KHS
12.4
12.4
12.27 12.36 12 2,800 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
14.3
14.3
14.91 14.91 14.26 1,800 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.8
10.8
10.85 10.97 10.73 201,900 67,400 18,300 0.7
KMR
2.8
2.8
2.82 2.83 2.82 17,800 0 0 0
KMT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
KOS
38.3
38.3
38.30 38.30 37.80 393,600 1,400 15,000 -0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.3
15.3
15.50 15.50 15.30 283,000 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.1
83.1
84.80 84.80 83.10 81,200 0 3,800 -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
156.6
156.6
160 160 156.10 15,200 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
19.9
19.9
19.90 19.90 19.90 800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.10 1.20 1.10 58,200 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
5.0
5.0
5.03 5.03 5.03 0 0 0 0
L14
22.5
22.5
22.50 22.90 22.40 19,900 0 0 0
L18
16.3
16.3
16 16.32 14.56 20,100 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
32.7
32.7
33.64 33.86 32.36 107,800 0 0 0
L43
3
3
3 3 3 100 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 0 0 0 0
LAI
9.6
9.6
9.83 9.83 9.58 4,400 0 0 0
LAS
14.1
14.1
14.23 14.23 13.95 108,200 0 11,100 -0.2
LAW
26
26
26 26 26 2,300 0 0 0
LBE
18.7
18.7
17.58 19.36 17.58 7,500 0 0 0
LBM
28.9
28.9
28.25 29.20 28.25 7,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.52 8.60 8.51 748,000 27,000 400 0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.1
3.1
2.92 3.06 2.92 477,200 7,600 2,100 0.0
LDP
8.1
8.1
9 9.10 8.10 242,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
5.88 5.89 5.85 15,200 800 0 0.0
LHC
46.3
46.3
46.75 46.75 45 34,400 0 0 0
LHG
25.4
25.4
25.71 25.71 25.30 77,400 7,800 0 0.2
LIC
29.5
29.5
29.50 29.50 29.50 2,200 0 0 0
LIG
3.5
3.5
3.50 3.60 3.40 134,000 0 0 0
LIX
29.7
29.7
30.25 30.25 29.50 10,600 0 200 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21.5
21.5
21.40 21.50 21.40 700 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
12.63 12.63 12.63 0 0 0 0
LMC
6.7
6.7
6.70 6.70 6.70 100 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
53.2
53.2
52.80 54 52.50 2,992,700 1,340,100 170,300 62.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.86 6.95 6.86 11,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.40 35 33.40 39,700 0 0 0
LSS
8.4
8.4
8.30 8.35 8.27 38,900 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
21.0
21.0
21.01 21.01 21.01 2,100 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 0 0 0 0
MAC
12.2
12.2
12.50 12.50 12.20 700 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
19.9
19.9
19.78 19.94 19.70 18,632,200 2,438,500 9,477,000 -174.2
MBG
2.7
2.7
2.80 2.80 2.70 473,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.53 18.53 18.16 3,262,900 401,400 15,300 7.5
MBT
10
10
10 10 10 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.10 16,100 0 0 0
MCG
2.4
2.4
2.50 2.50 2.40 22,300 0 0 0
MCH
129.1
129.1
129.09 130.07 128.40 432,600 4,000 35,600 -4.1
MCM
27.7
27.7
27.70 28.18 27.61 34,000 5,100 0 0.1
MCO
5
5
5 5 5 0 0 0 0
MCP
27.3
27.3
27.40 27.40 27.25 7,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.9
8.9
8.86 8.86 8.86 700 0 0 0
MDF
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MDG
35.5
35.5
35.65 35.65 35.50 2,800 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
7.7
7.7
7.69 7.69 7.69 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.5
35.5
35.80 35.80 35 15,400 0 0 0
MGC
11.2
11.2
11.28 11.28 11.19 300 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.3
9.3
8.68 9.32 8.68 6,400 0 0 0
MIC
10.7
10.7
10.80 10.80 10.50 700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.8
16.8
16.44 16.77 16.39 145,800 4,800 28,900 -0.4
MKP
26.0
26.0
26.00 26.00 26.00 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
19.2
19.2
19 19.50 18.70 4,400 0 0 0
MML
30.9
30.9
31 31.30 30.90 31,600 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
15.70 16 15.70 4,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 500 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.7
19.7
19.70 19.70 19.70 100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.0
12.0
11.96 12.04 11.75 15,130,900 4,481,800 967,800 50.9
MSH
35.5
35.5
34.70 35.55 34.70 151,100 7,100 26,800 -0.7
MSN
76.2
76.2
76 76.90 75.80 3,550,000 238,100 434,500 -15.0
MSR
38.9
38.9
38.68 39.37 38.19 1,253,200 0 0 0
MST
7.7
7.7
7.80 7.90 7.50 1,898,800 56,100 121,400 -0.5
MTA
12.7
12.7
12.67 12.87 12.47 1,900 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
34.1
34.1
34.10 34.10 34.10 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.9
15.9
16.10 16.10 15.90 600 0 100 0.0
MVC
13.3
13.3
12.95 13.71 12.85 36,500 0 0 0
MVN
62
62
65.80 65.80 61 11,100 0 0 0
MWG
77.3
77.3
75.99 77.25 75.50 6,597,700 216,600 251,100 -2.5
MZG
11.5
11.5
11.73 11.73 11.45 148,500 0 0 0
NAB
12.3
12.3
12.30 12.30 12.10 1,358,100 132,500 52,200 1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.8
51.8
51.10 52 50.60 501,300 105,000 13,500 4.7
NAG
7.7
7.7
7.84 7.84 7.47 49,400 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 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
14.3
14.3
14.97 14.97 14.34 1,400 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.7
17.7
17.30 17.70 17.30 14,600 0 0 0
NBC
8.0
8.0
7.96 8.05 7.86 33,600 0 0 0
NBE
9.5
9.5
9.60 9.60 9.50 2,000 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
14.6
14.6
14.58 14.58 14.58 0 0 0 0
NBW
34.1
34.1
34.09 34.09 34.09 0 0 0 0
NCG
10.2
10.2
10.20 10.20 10.20 1,800 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 100 0 0 0
NCT
83.4
83.4
84.34 84.34 83.43 9,100 500 3,300 -0.3
ND2
32.5
32.5
32.60 32.60 32.51 600 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.9
9.9
9.88 9.97 9.78 121,900 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 100 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 20,900 0 0 0
NED
6.7
6.7
6.70 6.70 6.70 20,400 0 0 0
NET
58.1
58.1
58.60 58.60 58.15 3,400 0 1,400 -0.1
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.8
10.8
11 11.05 10.73 85,700 0 200 0.0
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
10.4
10.4
10.20 10.45 10.20 11,500 0 0 0
NHT
13.6
13.6
13.43 13.67 12.28 192,200 4,300 2,200 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
12.32 12.68 12.32 2,419,600 200,200 10,100 2.6
NLG
24.8
24.8
25.21 25.41 24.72 1,806,000 231,600 404,000 -4.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
45.7
45.7
42.84 45.67 42.55 64,700 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
5.0
5.0
4.98 5.06 4.97 20,400 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 0 0 0 0
NRC
6.3
6.3
6.20 6.30 6.20 542,900 31,900 0 0.2
NSC
70.7
70.7
70.70 70.70 70.70 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.80 4.90 4.70 86,400 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NT2
23
23
23.25 23.25 22.85 287,500 0 0 0
NTC
138.5
138.5
138.70 138.70 138 500 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NTH
55.2
55.2
55.22 55.22 55.22 100 0 0 0
NTL
16.4
16.4
16.25 16.40 16.10 158,900 0 0 0
NTP
49.7
49.7
49.41 49.98 49.17 56,400 22,600 1,300 1.3
NTT
10.1
10.1
10.10 10.10 10.10 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 10.70 10.60 140,600 22,700 0 0.2
NVL
14.1
14.1
14.91 14.91 14.08 16,094,300 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 7.60 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.70 3.80 3.70 1,500 0 0 0
OCB
9.6
9.6
9.61 9.65 9.57 890,800 0 0 0
OCH
6.7
6.7
6.20 6.70 6.20 346,400 0 0 0
ODE
46
46
45.90 46 45.70 18,400 0 0 0
OGC
3.2
3.2
3.19 3.19 3.10 1,990,700 0 0 0
OIL
15.3
15.3
15.42 15.52 15.02 3,559,200 0 0 0
ONE
11.8
11.8
12 12 11.60 4,500 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.4
19.4
19.39 20.55 19.39 700 0 0 0
ORS
13.1
13.1
13.30 13.35 13.05 1,625,800 0 0 0
PAC
20.4
20.4
20.73 20.73 20.41 204,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
26.8
26.8
27 27 26.50 704,400 0 0 0
PAP
26.5
26.5
26 26.50 26 2,200 0 0 0
PAS
2.7
2.7
2.60 2.70 2.60 6,000 0 0 0
PAT
64.8
64.8
65.28 65.28 64.80 5,200 0 0 0
PBC
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 200 100 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
20.3
20.3
19.45 20.30 18.90 27,265,500 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
17.7
17.7
17.75 17.75 17.75 100 0 0 0
PCF
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.8
20.8
20.56 20.84 20.47 135,100 0 0 0
PCM
17.6
17.6
17.50 17.60 17.50 500 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
18.0
18.0
18.23 18.23 17.95 10,000 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
104.7
104.7
104.66 104.66 104.66 100 0 0 0
PDR
16.1
16.1
16.45 16.50 15.95 5,811,100 0 0 0
PDV
9.2
9.2
9.20 9.24 9.14 19,600 0 0 0
PEG
4.4
4.4
4.20 4.40 4.20 1,700 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
46.4
46.4
45.43 48.10 44.90 2,564,400 0 0 0
PFL
2.1
2.1
2.10 2.10 2 28,000 0 0 0
PGB
10.4
10.4
10.33 10.42 10.05 12,300 0 0 0
PGC
12.3
12.3
12.37 12.42 12.28 21,700 0 0 0
PGD
22.4
22.4
22.42 22.42 21.70 700 0 0 0
PGI
18.0
18.0
17.81 18.23 17.72 800 0 0 0
PGN
7.3
7.3
7.40 7.50 7.10 4,100 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.2
6.2
6.10 6.20 6.10 200 0 0 0
PGV
20.6
20.6
21.96 21.96 20.55 12,000 0 0 0
PHC
4.4
4.4
4.24 4.40 4.24 3,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
53.8
53.8
53.79 53.79 53.79 0 0 0 0
PHP
36.5
36.5
36.85 36.94 36.06 40,500 0 0 0
PHR
37.7
37.7
40.43 40.54 37.72 1,857,700 0 0 0
PHS
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PIA
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PIC
15.2
15.2
14.68 15.24 14.68 800 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
7.2
7.2
7.42 7.42 7.21 300 0 0 0
PIV
7.5
7.5
7.50 7.80 7.40 175,900 0 0 0
PJC
29.6
29.6
29.70 36.18 29.60 3,600 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
22.5
22.5
23.20 23.20 22.20 153,500 0 32,400 -0.7
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
4.2
4.2
4.20 4.22 4.02 53,300 0 0 0
PLX
41.5
41.5
42.38 42.38 40.79 3,499,000 0 0 0
PMB
10.3
10.3
10.44 10.44 10.26 1,300 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
7.2
7.2
6.85 7.15 6.85 700 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35.5
35.5
35.50 35.50 35.50 200 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.2
29.2
29.18 29.18 29.18 0 0 0 0
PND
5.9
5.9
5.90 5.90 5.90 200 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.3
65.3
65.90 66.10 64.70 855,200 0 0 0
PNP
17.7
17.7
17.79 17.79 17.69 600 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
POS
15.1
15.1
15 15.10 15 6,400 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 200 0 0 0
POV
7
7
7.60 7.60 7 2,000 0 0 0
POW
13.5
13.5
13.85 13.85 13.50 7,084,200 0 0 0
PPC
9.7
9.7
9.75 9.75 9.67 154,600 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.3
25.3
25.26 25.35 25.26 4,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.3
15.3
15.30 15.40 15.20 206,600 0 0 0
PPY
5.7
5.7
5.73 5.73 5.73 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 1,200 0 0 0
PRE
26.9
26.9
27.36 28.05 26.87 14,900 100 900 0.0
PRO
8.7
8.7
8.70 8.70 8.70 300 0 0 0
PRT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSB
5.4
5.4
5.50 5.50 5.30 39,300 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.1
13.1
12.92 13.15 12.92 40,000 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.60 8.70 8.50 227,400 0 0 0
PSL
8.7
8.7
8.70 8.70 8.70 0 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
7.4
7.4
7.41 7.41 7.41 20,100 0 0 0
PTB
38.7
38.7
38.12 38.99 38.12 90,000 0 0 0
PTC
6.6
6.6
6.68 6.68 6.60 300 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
27
27
26 28 26 800 0 0 0
PTL
2.7
2.7
2.62 2.68 2.53 10,900 0 0 0
PTM
10.9
10.9
11 11 10.90 200 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.6
8.6
8.52 8.61 8.52 27,100 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.8
5.8
5.60 6 5.60 11,900 0 0 0
PTX
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PV2
2.1
2.1
2 2.10 2 119,400 200 0 0.0
PVB
27.5
27.5
28.30 28.30 27.40 56,200 0 0 0
PVC
15.8
15.8
16 16.20 15.70 569,000 0 0 0
PVD
19.6
19.6
19.89 19.95 19.05 4,159,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.30 6.30 6 64,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
69.1
69.1
68.35 69.84 68.35 24,400 11,900 12,200 0.0
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19.6
19.6
19.70 19.70 19 10,300 0 0 0
PVO
6.5
6.5
6.80 6.80 6.50 20,800 0 0 0
PVP
17.8
17.8
18.17 18.17 17.65 398,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.7
33.7
34.33 34.33 33.50 2,215,500 66,400 271,600 -8.4
PVT
21
21
21.55 21.55 20.91 2,410,400 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
6.7
6.7
6.90 6.90 6.50 1,100 0 0 0
PWS
12.1
12.1
12.10 12.10 12.10 100 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
13
13.20 13.30 12.90 86,400 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
13.4
13.4
13 13.40 12.75 178,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.9
30.9
30.87 30.87 30.87 0 0 0 0
QNS
47.5
47.5
47.36 47.56 47.36 47,600 0 0 0
QNT
12
12
12 12 12 0 0 0 0
QNU
8.5
8.5
8.50 8.50 8.50 6,000 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 0 0 0 0
QPH
31.1
31.1
35 35 30.30 1,500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
24.1
24.1
24.14 24.14 24.14 0 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
QTP
12
12
12.10 12.20 11.90 1,319,400 0 0 0
RAL
82.4
82.4
82.35 82.35 81.87 4,100 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.1
11.1
10.20 11.08 10.20 27,500 0 0 0
REE
53.3
53.3
54 54 52.90 460,200 0 0 0
RGG
38.8
38.8
38.80 38.80 38.80 0 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
RTB
27.1
27.1
27.28 27.28 27.10 3,500 0 0 0
RYG
9.3
9.3
9.29 9.53 8.70 314,200 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
63
63
60.80 63 60.40 4,900 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 10,800 0 0 0
S99
9.5
9.5
9.40 9.50 9.30 105,600 0 0 0
SAB
44.9
44.9
45.00 45.52 44.58 665,600 0 0 0
SAC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 0 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.18 6.18 6.11 35,200 0 0 0
SAS
30.4
30.4
30.54 30.54 30.45 5,300 0 0 0
SAV
14
14
13.95 14 13.81 1,000 0 0 0
SB1
6.4
6.4
6.35 6.35 6.35 0 0 0 0
SBA
26.5
26.5
26.56 26.56 26.47 1,400 0 0 0
SBB
18.5
18.5
18.51 18.51 18.51 13,500 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
10.3
10.3
10 10.29 9.88 265,300 0 0 0
SBH
40.9
40.9
40.90 40.90 40.90 200 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
33.1
33.1
33.13 33.13 33.13 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.8
4.8
4.80 4.80 4.70 185,000 0 0 0
SBT
21.6
21.6
21.80 21.85 21.40 622,500 0 0 0
SBV
6.3
6.3
6.33 6.33 6.30 3,500 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 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
67.9
67.9
68.30 68.40 67.80 29,800 0 0 0
SCI
12.1
12.1
11.80 12.10 11.70 16,200 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 200 0 0 0
SCL
17.6
17.6
17.52 17.86 17.52 2,800 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.4
5.4
5.42 5.43 5.21 1,085,700 0 0 0
SCS
49.1
49.1
49.23 49.23 48.57 108,900 0 0 0
SD2
6
6
6 6 5.50 1,100 0 0 0
SD3
9
9
8.80 9 8.80 9,000 0 0 0
SD4
2
2
2 2 2 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 300 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 10.90 100 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 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.2
44.2
44.18 44.18 44.18 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 1,000 0 0 0
SED
16.2
16.2
16.17 16.17 16.17 100 0 0 0
SEP
17.6
17.6
17.61 17.61 17.61 0 0 0 0
SFC
17.1
17.1
17.90 17.90 17.05 800 0 0 0
SFG
10.3
10.3
10.40 10.40 10.02 3,400 0 0 0
SFI
25.3
25.3
25.18 25.27 25.18 1,200 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.2
12.2
12 12.20 12 1,500 0 0 0
SGC
104.5
104.5
104.04 104.53 104.04 200 0 100 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.1
24.1
24.13 24.13 24.13 1,000 0 0 0
SGI
9.0
9.0
8.97 8.97 8.97 700 0 0 0
SGN
52.4
52.4
52.50 52.50 52 16,300 0 0 0
SGP
23.7
23.7
23.80 23.80 23.30 13,300 0 0 0
SGR
11.7
11.7
11.33 11.79 11.33 141,600 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15
15
14.95 15 14.95 95,300 0 0 0
SHA
4.0
4.0
3.89 3.98 3.89 1,100 0 0 0
SHB
13.6
13.6
13.60 13.60 13.35 37,560,900 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 700 0 0 0
SHE
6.3
6.3
6.30 6.30 6.20 9,100 200 9,000 -0.1
SHI
14.2
14.2
14.15 14.30 14.10 123,700 0 0 0
SHN
3.6
3.6
3.50 3.60 3.50 1,600 0 0 0
SHP
32.1
32.1
32.07 32.07 32.07 2,000 0 0 0
SHS
16.4
16.4
16.71 16.81 16.33 6,433,300 38,300 72,700 -0.6
SID
14.1
14.1
14.10 14.10 14.10 500 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
SIP
52
52
52.10 52.30 51.50 149,200 0 0 0
SIV
39.9
39.9
40 40 39.70 6,900 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 400 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 24,000 0 0 0
SJE
13.5
13.5
13.60 13.70 13.40 21,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 2,000 0 0 0
SJM
6
6
6 6 6 0 0 0 0
SJS
55
55
54 55 53.50 2,400 0 0 0
SKG
8.7
8.7
8.73 8.78 8.55 118,300 0 0 0
SKH
23.2
23.2
23.20 23.20 23.20 100 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
24.1
24.1
23.31 24.05 23.31 1,700 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.6
149.6
148.40 149.90 148.40 1,900 200 0 0.0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.8
38.8
38.88 38.97 38.00 10,300 0 0 0
SMC
11.5
11.5
11.50 11.70 11.35 189,300 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.2
28.2
27.94 28.22 27.84 3,100 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
9.0
9.0
8.95 8.95 8.95 0 0 0 0
SPV
17.5
17.5
17.50 17.50 17.50 300,400 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 1.70 500 0 0 0
SRC
41.9
41.9
40.48 41.85 39.71 15,800 0 0 0
SRF
7.2
7.2
7.25 7.25 6.82 33,700 0 0 0
SSB
13.7
13.7
13.65 13.73 13.57 2,093,700 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 200 0 0 0
SSG
7.6
7.6
7.80 7.80 7.60 2,400 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 0 0 0 0
SSI
21.7
21.7
21.90 22.02 21.62 16,608,400 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.1
3.1
3.14 3.16 3.01 229,200 0 0 0
STB
70.8
70.8
71.80 72.80 70.70 5,478,500 0 0 0
STC
13.6
13.6
12.80 13.60 12.70 1,200 0 0 0
STD
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
STG
32.9
32.9
32.85 32.85 32.85 0 0 0 0
STH
21.4
21.4
21.20 21.50 21.20 116,500 0 0 0
STK
11.7
11.7
11.55 11.73 11.55 2,000 0 0 0
STP
7.3
7.3
7.30 7.30 7.20 2,300 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
16.2
16.2
16.19 16.24 16.19 800 0 0 0
SVD
4.4
4.4
4.35 4.37 4.09 19,400 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.10 2 96,200 0 0 0
SVT
9.6
9.6
9.85 9.85 9.63 21,000 0 0 0
SWC
24.8
24.8
24.80 24.80 24.40 6,700 0 0 0
SZB
38.5
38.5
38.47 38.47 38.38 3,200 0 0 0
SZC
23.7
23.7
24.14 24.24 23.57 443,200 0 0 0
SZE
8.0
8.0
7.61 7.99 7.61 2,900 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 0 0 0 0
SZL
29.5
29.5
29.07 29.68 29.07 7,600 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
9.9
9.9
10.17 10.17 9.91 15,000 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.6
39.6
39.59 39.91 39.10 71,700 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
31.2
31.2
31.15 31.54 31.15 4,200 0 0 0
TBD
124.7
124.7
124.74 124.74 124.74 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.3
32.3
32.50 32.60 32.20 9,017,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.2
14.2
14.27 14.36 13.82 5,577,700 0 0 0
TCI
11.4
11.4
11.50 11.50 11.20 45,200 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.4
31.4
31.40 31.40 31.30 6,200 0 0 0
TCM
21.2
21.2
21.33 21.33 20.77 619,600 0 0 0
TCO
15.5
15.5
14.70 15.60 14.60 328,700 0 0 0
TCR
2.5
2.5
2.32 2.53 2.32 15,100 0 0 0
TCT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TCW
29.7
29.7
29.43 29.71 29.34 1,700 0 0 0
TCX
50.2
50.2
50.60 51 50 1,150,600 0 0 0
TD6
7.1
7.1
7 7.10 7 19,700 0 0 0
TDB
40.5
40.5
40.51 40.51 40.51 0 0 0 0
TDC
10.0
10.0
9.87 9.97 9.83 16,100 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.60 2.60 2.54 59,000 0 0 0
TDH
3.9
3.9
4.04 4.04 3.88 64,200 0 0 0
TDM
54.4
54.4
53.45 56.27 51.80 18,800 0 0 0
TDP
26.8
26.8
27.05 27.55 25.55 115,800 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TDT
6.8
6.8
6.70 6.79 6.70 38,000 0 0 0
TDW
46.1
46.1
49.82 49.82 46.06 7,800 0 0 0
TED
58.5
58.5
58.52 58.52 58.52 300 0 0 0
TEG
6.3
6.3
6.40 6.50 6.32 25,400 0 0 0
TET
42
42
42 42 42 100 0 0 0
TFC
46.5
46.5
46.49 46.97 46.49 12,500 0 2,000 -0.1
TGP
5.8
5.8
5.90 5.90 5.80 200 0 0 0
TH1
5.8
5.8
6 6 5.70 9,700 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
70.5
70.5
70.50 70.50 70.50 10,300 0 300 0.0
THG
37.2
37.2
37.47 37.47 37.00 8,700 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 100 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
7.9
7.9
7.84 7.93 7.84 17,100 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
19.4
19.4
19.36 19.36 19.36 100 0 0 0
TIE
3.7
3.7
3.80 3.80 3.70 12,800 0 0 0
TIG
7.1
7.1
6.70 7.30 6.70 1,467,200 2,300 0 0.0
TIN
130
130
128 135 128 3,800 0 0 0
TIP
16.9
16.9
16.86 16.95 16.86 15,000 0 0 0
TIS
4.8
4.8
4.80 4.90 4.80 2,100 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
11.20 11.30 10.80 5,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.4
12.4
11.48 12.44 11.48 1,600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.46 8.46 8.41 191,600 0 0 0
TLG
48.2
48.2
48.34 48.78 48.20 41,300 0 0 0
TLH
4.6
4.6
4.51 4.60 4.50 135,400 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
52.7
52.7
52.71 52.71 52.71 300 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 800 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.8
44.8
46.14 46.14 44.80 200 0 0 0
TMS
37.4
37.4
36.89 37.35 35.60 2,600 0 0 0
TMT
11.8
11.8
11.65 12.25 11.60 8,500 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.8
12.8
12.11 12.81 12.11 4,000 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
26.9
26.9
26.90 26.90 26.86 200 0 0 0
TNG
17.9
17.9
17.94 18.13 17.66 337,600 800 18,300 -0.3
TNH
9.8
9.8
9.82 9.89 9.79 77,500 0 0 0
TNI
4.8
4.8
4.70 4.78 4.65 13,500 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
11.0
11.0
10.30 10.95 10.30 280,500 0 0 0
TNW
11.9
11.9
11.81 11.90 11.81 5,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
184.5
184.5
182.11 184.46 181.13 2,500 0 0 0
TOT
14.4
14.4
13.67 14.35 13.67 200 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.1
13.1
13.09 13.14 13.01 5,920,600 0 0 0
TPC
10.8
10.8
10.75 10.75 10.75 50,000 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
38.5
38.5
38.22 38.46 38.22 5,300 0 0 0
TRC
18.0
18.0
18.24 18.24 18.00 14,100 0 0 0
TRS
27.0
27.0
27.03 27.03 27.03 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.7
12.7
12.80 12.80 12.70 4,300 0 0 0
TS3
5.8
5.8
5.40 5.80 5.40 5,500 0 0 0
TSA
15.2
15.2
14.92 15.30 14.92 137,400 0 0 0
TSB
19.5
19.5
19.40 19.90 19.40 3,300 100 700 0.0
TSC
2.2
2.2
2.23 2.28 2.23 59,600 0 0 0
TSD
3.8
3.8
3.40 4 3.40 1,200 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 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
7.1
7.1
6.64 7.10 6.64 79,900 0 0 0
TTA
10.4
10.4
10.40 10.45 10.15 615,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 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
2.34 2.39 2.25 756,500 0 0 0
TTG
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.20 5,600 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
14.0
14.0
14.18 14.18 13.90 10,300 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.2
33.2
33.10 33.20 33.10 200 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
23.18 23.37 22.44 65,000 0 0 0
TV2
32.0
32.0
32.50 32.70 31.85 332,400 0 0 0
TV3
15.8
15.8
15.76 15.76 15.76 300 0 0 0
TV4
13.1
13.1
13 13.10 13 28,600 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
7.4
7.4
7.40 7.40 7.10 2,000 0 0 0
TVC
8.5
8.5
8.50 8.60 8.40 135,500 3,200 0 0.0
TVD
9.5
9.5
9.49 9.49 9.30 15,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
9.0
9.0
8.80 9.09 8.70 475,100 0 0 0
TVS
12.5
12.5
12.20 12.52 12.15 112,700 0 0 0
TVT
14.6
14.6
14.59 14.59 14.59 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
16.6
16.6
16.43 16.57 16.43 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.20 3.20 3 8,600 0 0 0
UDJ
6.8
6.8
6.41 6.79 6.41 1,400 0 0 0
UDL
22.7
22.7
22.68 22.68 22.68 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64.1
64.1
64.20 64.20 64.10 2,800 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
34.9
34.9
34.90 34.90 34.90 0 0 0 0
UPH
4.9
4.9
4.90 4.90 4.90 100 0 0 0
UPS
28
28
28 28 28 0 0 0 0
USC
11.4
11.4
11.36 11.36 11.36 0 0 0 0
USD
16.5
16.5
16.47 16.47 16.47 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
10.2
10.2
10.18 10.18 10.18 200 0 0 0
V21
6
6
6 6 6 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.10 10.20 10.10 102,100 0 0 0
VAF
21.2
21.2
21.19 21.19 21.19 0 0 0 0
VAV
32.4
32.4
32.45 32.45 32.45 1,000 0 0 0
VBB
11.5
11.5
11.73 11.91 11.45 54,900 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
6.6
6.6
6.60 6.60 6.60 9,900 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.30 92,400 0 0 0
VC3
24.3
24.3
24.09 24.28 24 1,357,500 10,400 5,000 0.1
VC6
17.4
17.4
18.68 18.68 17.43 300 100 0 0.0
VC7
8.7
8.7
8.30 8.70 8.30 50,600 0 0 0
VC9
4.2
4.2
4.30 4.40 4.10 9,300 0 0 0
VCA
7
7
7 7 6.51 900 0 0 0
VCB
64.4
64.4
64.07 65.65 63.27 20,114,300 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304
304
304 304 304 0 0 0 0
VCG
18.5
18.5
18.70 18.75 18.26 2,841,300 0 0 0
VCI
24.6
24.6
25.10 25.15 24.60 5,509,000 0 0 0
VCK
33.5
33.5
33.20 33.50 32.95 2,371,500 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.7
23.7
23.20 23.70 23.20 3,500 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VCS
36.4
36.4
36.50 36.59 36.12 30,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
25.5
25.5
21.70 25.50 21.70 200 0 0 0
VDL
12
12
12.50 12.50 12 4,100 0 0 0
VDN
22.6
22.6
22.82 22.82 22.55 2,100 0 0 0
VDP
42.0
42.0
41.95 41.95 41.95 0 0 0 0
VDS
13.2
13.2
13.30 13.35 13 283,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VEA
34.7
34.7
35 35.30 34.60 270,500 0 0 0
VEC
22.9
22.9
23.60 23.60 22.10 1,600 0 0 0
VEF
95.2
95.2
95.20 95.20 94 3,500 0 0 0
VES
24.2
24.2
24.20 24.20 24.20 200 0 0 0
VET
14.7
14.7
14.90 14.90 14.70 200 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48
48
48.10 48.10 48 400 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
13.1
13.1
12.90 13.20 12.90 1,324,000 61,000 0 0.8
VGC
41.0
41.0
41.16 41.39 40.54 349,500 0 0 0
VGG
39.6
39.6
39.57 39.57 39.57 1,400 0 0 0
VGI
92.2
92.2
94.17 96.09 89.94 867,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.8
25.8
26 26 25.80 7,700 0 0 0
VGR
69.4
69.4
69.37 69.37 69.37 0 0 0 0
VGS
22.9
22.9
22.22 22.89 22.03 298,700 29,900 500 0.7
VGT
11.4
11.4
11.41 11.60 11.31 242,700 0 0 0
VGV
47.2
47.2
46.26 49.01 41.34 4,800 0 0 0
VHC
58.8
58.8
59.30 59.30 58.30 218,500 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.5
3.5
3.40 3.60 3.30 87,500 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.60 245,800 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.3
10.3
10.30 10.30 10.30 500 0 0 0
VHM
76.9
76.9
77.66 78.53 75.59 4,504,400 0 0 0
VIB
14.5
14.5
14.34 14.52 14.25 5,016,000 0 0 0
VIC
218.7
218.7
227.20 228.50 216.40 5,372,600 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 600 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.4
14.4
14.36 14.36 14.36 5,100 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 39,500 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 300 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.3
10.3
10.36 10.36 10.22 237,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.1
23.1
23.44 23.63 22.88 2,700 0 0 0
VIW
24.9
24.9
23.80 25.40 22.60 987,500 0 0 0
VIX
18.2
18.2
18.14 18.43 17.90 36,978,900 0 0 0
VJC
133.5
133.5
131.54 133.85 131.38 1,520,400 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.3
7.3
7.33 7.33 7.33 100 0 0 0
VLB
43.8
43.8
43.76 43.96 43.76 27,000 0 0 0
VLC
13.1
13.1
13.20 13.20 13 63,600 0 0 0
VLG
7.5
7.5
8.12 8.12 7.55 6,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.5
15.5
15.50 15.50 15.40 6,600 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.20 4 8,900 0 0 0
VMD
14.1
14.1
14.10 14.10 14.10 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
59.2
59.2
53.35 59.18 53.35 600 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.0
16.0
16.99 16.99 15.65 1,700 0 0 0
VNB
14.5
14.5
14.50 14.70 14.30 7,000 0 0 0
VNC
35.7
35.7
35.70 35.70 35.70 0 0 0 0
VND
15.9
15.9
16.09 16.28 15.79 10,248,800 0 0 0
VNE
2.6
2.6
2.56 2.56 2.56 535,400 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 800 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 1,200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.5
18.5
18.55 18.55 18.50 200 0 0 0
VNM
57.1
57.1
57.61 57.71 56.93 3,271,300 0 0 0
VNP
17.8
17.8
18.10 18.19 17.81 36,400 0 0 0
VNR
18.6
18.6
18.56 18.56 18.38 3,200 1,000 0 0.0
VNS
7.6
7.6
7.76 7.76 7.60 8,500 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
337
337
335 339 335 2,000 0 0 0
VOS
11.7
11.7
11.79 11.79 11.51 391,300 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
26.3
26.3
26.22 26.46 25.88 10,367,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.1
22.1
22.13 22.13 22.08 5,700 0 0 0
VPG
3.4
3.4
3.47 3.47 3.38 107,600 0 0 0
VPH
3.6
3.6
3.47 3.59 3.43 13,800 0 0 0
VPI
54.5
54.5
55.45 55.55 54.45 2,039,700 0 0 0
VPL
93.5
93.5
91.50 94.20 89.90 997,800 0 0 0
VPR
6.6
6.6
6.56 6.56 6.56 16,500 0 0 0
VPS
8.1
8.1
8.09 8.10 8.09 400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.3
27.3
27.40 27.75 27.20 578,200 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.8
12.8
12.20 12.80 12.20 34,400 0 0 0
VRE
31.7
31.7
32.50 32.84 31.58 4,956,200 0 0 0
VRG
15.0
15.0
15.01 15.01 14.92 8,300 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 200 0 0 0
VSC
20.6
20.6
20.95 20.95 20.45 2,211,500 0 0 0
VSE
7.3
7.3
8.37 8.37 7.10 2,300 0 0 0
VSF
26
26
26 26.10 26 11,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.83 40.92 40.83 6,900 0 0 0
VSI
23
23
23 23 23 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
13.4
13.4
13.39 13.39 13.39 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
12.91 12.91 12.45 300 0 0 0
VTC
11.8
11.8
13.29 13.29 11.51 19,300 0 0 0
VTD
5.3
5.3
5.40 5.40 5.20 89,500 0 0 0
VTE
7.6
7.6
7.57 7.57 7.57 100 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 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 3.60 200 0 0 0
VTK
38.3
38.3
38.81 38.81 37.47 21,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.78 10.92 10.78 58,300 0 0 0
VTP
58.7
58.7
61.35 61.35 58.03 731,600 0 0 0
VTQ
4.7
4.7
4.70 4.70 4.70 3,600 0 0 0
VTR
10.1
10.1
10.10 10.10 9.90 6,200 0 0 0
VTV
14.8
14.8
14.80 14.80 14.60 35,600 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.7
20.7
20.60 20.70 20.60 1,304,800 19,400 0 0.4
VUA
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
68.9
68.9
71.03 71.03 68.85 137,100 0 0 0
VW3
10.2
10.2
9.50 10.60 9.50 21,000 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 2,000 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
355
355
329 355 329 400 0 0 0
WSB
54.5
54.5
54.50 54.50 54.50 0 0 0 0
WSS
6.3
6.3
6.30 6.40 6.20 17,400 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 600 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 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 16.20 900 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 13.61 300 0 0 0
XMC
8.7
8.7
8.70 8.70 8.70 3,300 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 0 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10
10
10 10 10 0 0 0 0
YEG
9.5
9.5
9.60 9.62 9.42 443,000 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
264.4
264.4
264.69 265.74 263.38 35,013,524 859,924 1,159,374 -18.1
126.0
126.0
125.62 126.47 125.46 19,992,584 331,759 287,121 -7.6
2,027.5
2,027.5
2,038.04 2,040.69 2,017.22 264,351,100 39,574,468 55,559,774 -1,195.2
1,896.9
1,896.9
1,920.44 1,923.21 1,886.62 610,866,000 59,233,965 86,948,321 -1,692.2

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