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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/05/2026

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 22/05/2026

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
6.71 6.76 6.69 531,000 19,200 20,000 0.0
AAH
3
3
3 3 2.90 386,200 0 0 0
AAM
6.6
6.6
6.33 6.62 6.33 300 0 0 0
AAN
18
18
18 18 18 6,800 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 868,000 0 0 0
AAT
2.8
2.8
2.87 2.87 2.83 5,800 0 400 0.0
AAV
5.9
5.9
5.90 6 5.90 31,700 0 0 0
ABB
13.3
13.3
13.39 13.39 13.22 351,800 0 0 0
ABC
10.6
10.6
10.60 10.60 10.50 21,600 0 0 0
ABI
19.5
19.5
19.50 19.50 19.40 3,800 100 1,700 0.0
ABR
12.0
12.0
11.92 11.97 11.92 500 0 0 0
ABS
3
3
2.92 3.07 2.90 719,900 0 0 0
ABT
55.1
55.1
54.90 55.40 54.90 800 0 0 0
ABW
10.4
10.4
10.40 10.50 10.30 36,500 0 13,700 -0.1
ACB
19.7
19.7
19.64 19.77 19.56 10,675,400 106,400 6,289,200 -141.4
ACC
12.6
12.6
12.75 12.75 12.20 26,900 0 0 0
ACE
36.0
36.0
36.32 36.32 36.03 700 0 0 0
ACG
34
34
33.90 34 33.80 13,200 0 500 0.0
ACL
13.3
13.3
13.25 13.25 13.25 0 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 554,400 50,000 0 0.0
ACS
3
3
2.40 3 2.40 200 0 0 0
ACV
43.9
43.9
44.80 44.80 43.70 777,300 2,700 356,100 -15.5
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.5
8.5
8.99 8.99 8.44 3,200 300 2,200 0.0
ADP
22.5
22.5
22.80 22.80 22.50 7,800 0 0 0
ADS
8.0
8.0
7.98 8.02 7.93 48,200 2,800 0 0.0
AFX
10.2
10.2
10.15 10.15 10 42,400 0 0 0
AG1
10.5
10.5
10.50 10.50 10.40 8,900 0 0 0
AGF
1.9
1.9
1.80 1.90 1.80 2,300 0 0 0
AGG
10.9
10.9
10.86 10.86 10.64 97,200 0 1,700 0.0
AGM
2.3
2.3
2.30 2.60 2.20 521,900 0 0 0
AGP
32.9
32.9
33.04 33.04 32.95 800 0 0 0
AGR
13.8
13.8
13.63 13.92 13.44 352,300 55,200 9,800 0.7
AGX
229.8
229.8
229.82 229.82 229.82 0 0 0 0
AIC
8.9
8.9
9.50 9.50 8.90 600 0 0 0
AIG
41.3
41.3
42.54 42.54 41.34 3,600 0 0 0
ALC
23.5
23.5
23.40 23.70 23.20 24,700 0 0 0
ALT
12.3
12.3
12.29 12.29 12.29 100 0 0 0
ALV
7.2
7.2
7.20 7.30 7 9,100 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
13
13
13 13 13 4,500 0 0 0
AMS
9.1
9.1
9.02 9.40 8.64 143,600 0 200 0.0
AMV
1.6
1.6
1.50 1.60 1.50 74,600 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
27.0
27.0
27.45 27.45 26.85 4,200 0 0 0
ANV
22.4
22.4
22.50 22.50 22 394,000 24,600 35,100 -0.2
APC
6
6
6 6 6 100 0 0 0
APF
44.5
44.5
45.36 45.45 44.18 18,600 0 0 0
APG
4.7
4.7
4.71 4.75 4.63 273,800 6,400 12,100 0.0
APH
5.5
5.5
5.56 5.57 5.48 125,600 0 100 0.0
API
5.9
5.9
5.90 6 5.80 122,700 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 500 0 0 0
APS
6.7
6.7
6.80 6.90 6.60 278,400 0 2,600 0.0
APT
2.4
2.4
2.40 2.40 2.40 100 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
5.9
5.9
5.83 5.88 5.77 282,400 2,000 400 0.0
ASP
7.5
7.5
7.51 7.51 7.35 146,800 2,500 3,300 0.0
AST
58.9
58.9
59.00 59.00 58.84 1,000 500 0 0.0
ATA
0.5
0.5
0.50 0.50 0.40 700 0 0 0
ATG
7
7
6.60 7 6.60 2,100 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
9.8
9.8
9.80 9.90 9.70 11,200 0 0 0
BAB
10.3
10.3
10.51 10.51 10.33 11,500 0 0 0
BAF
31.5
31.5
31.27 31.45 30.86 1,529,200 69,800 0 2.4
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.3
30.3
30.32 30.32 30.32 100 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 0 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 100 0 100 0.0
BCA
20.5
20.5
20.70 20.80 20.40 51,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7.10 7.10 7 13,600 0 0 0
BCE
9.2
9.2
9.30 9.30 9 24,500 1,200 0 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
54.1
54.1
54.60 55.70 54 639,100 32,900 141,600 -5.9
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.2
31.2
31.29 31.29 31.20 800 0 0 0
BDT
9.1
9.1
9 9.20 9 2,000 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 200 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
55.0
55.0
53.24 55.67 53.24 190,700 26,300 0 1.5
BGE
3.3
3.3
3.40 3.40 3.20 351,900 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
1.2
1.2
1.10 1.20 1.10 1,600 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
7.7
7.7
7.70 7.70 7.70 1,300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.8
27.8
27.28 27.80 27.23 2,400 0 1,000 0.0
BHP
8
8
8 8 8 100 0 0 0
BIC
21.9
21.9
21.77 21.91 21.73 109,100 18,300 1,300 0.4
BID
39.8
39.8
40.57 40.57 39.46 6,357,600 239,300 919,000 -29.4
BIG
5.7
5.7
5.72 5.72 5.55 223,900 0 0 0
BIO
12.2
12.2
12.23 12.23 12.23 100 0 0 0
BKC
16.2
16.2
16.16 16.63 16.01 5,800 0 0 0
BKG
2.4
2.4
2.35 2.44 2.35 78,000 900 600 0.0
BLF
2
2
2.10 2.20 2 24,000 0 0 0
BLI
8.9
8.9
8.70 8.90 8.70 1,400 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
13.0
13.0
13 13 12.65 2,000 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
14.1
14.1
13.99 14.14 13.94 174,600 0 35,000 -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
138
138
139 139.40 138 56,800 9,900 5,000 0.7
BMS
13.6
13.6
13.65 13.74 13.46 147,300 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.2
6.2
6 6.50 5.70 451,600 0 16,500 -0.1
BNW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
BOT
1.8
1.8
1.90 1.90 1.70 354,200 200 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
3.60 4 3.60 21,800 0 0 0
BQP
16
16
16 16 16 200 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 18.70 200 0 0 0
BRS
22.6
22.6
23.04 23.04 22.57 2,700 0 0 0
BSA
19.6
19.6
19.60 19.60 19.60 900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BSH
15.8
15.8
15.40 15.80 15.40 6,800 0 0 0
BSI
32.0
32.0
31.45 32.45 31.18 292,400 36,400 29,300 0.3
BSL
12.0
12.0
12.23 12.23 12.04 5,200 0 5,000 -0.1
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 0 0 0 0
BSR
29.4
29.4
30.60 30.75 29.27 12,254,000 1,041,600 1,541,500 -15.4
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
20.0
20.0
20.63 20.63 20.00 1,900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BTP
7.8
7.8
7.76 7.79 7.74 30,800 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 0 0 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 14.96 500 0 0 0
BTV
13.4
13.4
13.43 13.43 13.43 0 0 0 0
BTW
75.2
75.2
75.20 75.20 75.20 0 0 0 0
BVB
12
12
12.20 12.30 12 1,934,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 500 0 0 0
BVH
72
72
71.20 72 70.10 525,900 19,200 142,800 -8.8
BVL
13.5
13.5
14.90 14.90 13 800 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26
26
25.90 26.50 25.80 189,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
43.15 43.15 42.71 21,900 2,600 0 0.1
BWS
32.6
32.6
33.00 33.19 32.61 10,100 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
13.8
13.8
13.28 13.77 13.28 6,500 400 0 0.0
C47
9.4
9.4
9.40 9.60 9.35 10,700 0 0 0
C4G
7
7
6.90 7 6.90 183,700 0 0 0
C69
18.1
18.1
17.30 18.10 16.70 1,161,300 94,800 24,100 1.2
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 45,300 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44.3
44.3
44.60 44.80 44 54,100 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
14.1
14.1
14.11 14.21 14.11 1,600 0 0 0
CBI
13.6
13.6
13.60 13.60 13.60 700 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 600 0 0 0
CC1
35.1
35.1
31.14 35.14 31.14 1,600 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 0 0 0 0
CCC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CCL
4.3
4.3
4.28 4.28 4.18 76,300 4,300 0 0.0
CCM
34.2
34.2
34.20 34.20 34.20 200 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 13.33 400 0 0 0
CCS
8.4
8.4
9.60 9.60 8.40 15,900 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
69.4
69.4
69.40 69.40 69.40 0 0 0 0
CDC
22.1
22.1
21.80 23.50 21.70 100,900 28,500 10,700 0.4
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.20 28.49 28.20 7,200 0 0 0
CDO
1.4
1.4
1.50 1.50 1.40 34,000 0 0 0
CDP
12.5
12.5
12.46 12.46 12.46 2,600 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CEN
1.8
1.8
1.60 1.80 1.60 92,500 0 0 0
CEO
15.9
15.9
15.62 16 15.33 9,001,900 0 5,200 -0.1
CET
6.5
6.5
6.50 6.50 6.50 3,200 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
3.2
3.2
3.10 3.20 3.10 600 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
26.15 26.15 26.11 2,700 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.9
9.9
9.70 9.90 9.70 6,900 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 500 0 0 0
CIG
6.1
6.1
6 6.09 5.94 37,300 0 0 0
CII
18
18
17.65 18 17.45 14,241,500 8,600 197,400 -3.3
CIP
2
2
2 2 2 300 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
54.14 54.47 54.14 600 0 0 0
CKD
22.4
22.4
22.60 23.37 22.41 1,400 0 0 0
CKG
7.7
7.7
7.70 7.77 7.58 29,500 0 2,200 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.1
50.1
50.11 50.11 50.11 200 0 100 0.0
CLH
20.5
20.5
20.50 20.50 20.50 6,700 0 0 0
CLI
26.3
26.3
26.50 26.70 25.90 46,600 0 0 0
CLL
27.4
27.4
27.31 27.40 27.27 7,100 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
13.93 14.02 13.83 12,600 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.1
18.1
17.93 18.12 17.93 7,100 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
28.2
28.2
28 28.35 27.70 400,300 28,300 61,900 -0.9
CMI
0.5
0.5
0.50 0.50 0.50 29,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
CMN
24.8
24.8
22.67 24.83 22.53 14,700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.2
6.2
6.20 6.40 6.20 31,200 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CMX
5.7
5.7
5.75 5.77 5.70 62,300 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
23
23
22.05 23.50 21.90 47,000 0 1,200 0.0
CNN
47.7
47.7
47.69 47.69 47.69 0 0 0 0
CNT
5.8
5.8
5.90 5.90 5.80 1,600 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
16.61 16.70 16.52 800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 200 0 0 0
CQN
30.0
30.0
29.94 30.04 29.94 9,500 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
8.3
8.3
8.30 8.34 8.17 1,234,700 115,200 52,900 0.5
CRE
7.9
7.9
7.40 7.91 7.40 800,300 6,300 5,100 0.0
CRV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
CSC
12.7
12.7
12.45 12.82 12.36 15,700 0 0 0
CSI
16.9
16.9
16.90 16.90 16.90 200 0 0 0
CSM
11.4
11.4
11.70 11.70 11.30 412,000 2,100 900 0.0
CST
13.4
13.4
13.10 13.40 13.10 14,400 0 0 0
CSV
25.8
25.8
25.65 26 25.60 229,600 0 12,200 -0.3
CT3
6.5
6.5
8.50 8.50 6.50 3,100 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
73.8
73.8
74.40 74.40 72.90 557,400 26,500 67,600 -3.0
CTF
18.2
18.2
18.10 18.15 17.80 290,700 29,600 2,200 0.5
CTG
34.3
34.3
34.37 34.42 34.08 8,751,400 235,100 1,140,900 -31.5
CTI
18.7
18.7
18.68 18.77 18.36 289,900 1,900 1,000 0.0
CTP
7.5
7.5
7.10 7.50 7.10 47,800 0 0 0
CTR
81.6
81.6
81.58 82.46 79.47 637,500 45,600 68,500 -2.1
CTS
22.0
22.0
21.33 22.11 20.86 1,224,600 132,700 158,700 -0.8
CTT
15.9
15.9
15.87 15.87 15.87 100 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 5.20 9,200 0 0 0
CVN
1.1
1.1
1.10 1.10 1 66,900 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
11.16 11.16 11.16 0 0 0 0
D2D
27.6
27.6
27.59 27.92 27.59 16,600 400 400 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 0 0 0 0
DAH
2.6
2.6
2.63 2.75 2.60 101,200 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 300 0 0 0
DBC
19.1
19.1
19.11 19.24 18.93 1,762,000 182,000 1,000 3.9
DBD
48.3
48.3
48.48 48.48 48.00 24,600 0 0 0
DBM
25.0
25.0
24.98 24.98 24.98 0 0 0 0
DBT
12.5
12.5
12.45 12.50 12.45 18,600 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 7.70 7.66 61,800 0 0 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
39
39
38.70 39.15 38.50 2,128,300 0 0 0
DCM
39.3
39.3
39.52 39.76 38.90 1,277,100 27,000 270,100 -10.1
DCR
3.6
3.6
3.60 3.60 3.60 300 0 0 0
DCS
0.7
0.7
0.70 0.80 0.60 287,700 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 12,000 0 0 0
DCV
126.1
126.1
125.50 126.10 125.50 300 0 0 0
DDB
9.2
9.2
9.10 9.20 9.10 300 0 0 0
DDG
0.6
0.6
0.60 0.70 0.50 1,349,100 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
24.66 25.03 24.47 346,900 0 100 0.0
DFC
27.9
27.9
27.94 27.94 27.94 1,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.40 733,800 0 0 0
DGC
43.3
43.3
42.91 44.21 42.91 1,456,500 269,000 161,200 5.3
DGT
4.1
4.1
4 4.10 3.90 72,200 0 0 0
DGW
40.3
40.3
40.79 40.79 39.71 866,100 179,600 358,400 -7.3
DHA
48.1
48.1
46.59 48.94 46.35 127,700 1,100 9,700 -0.4
DHB
11.2
11.2
11.50 11.60 11.20 27,300 0 0 0
DHC
30.5
30.5
30.36 30.53 30.19 102,500 21,600 56,700 -1.2
DHD
28.8
28.8
28.50 28.80 28.50 300 0 0 0
DHG
89.5
89.5
90.03 90.03 89.36 9,400 1,900 4,800 -0.3
DHM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DHN
18.5
18.5
18.45 18.45 18.45 1,800 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
DHT
61.5
61.5
63.18 63.27 61.36 3,800 0 100 0.0
DIC
0.9
0.9
1 1 0.90 97,400 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 600 0 0 0
DIG
12.7
12.7
12.92 12.92 12.69 6,160,600 1,200 56,400 -0.8
DIH
7.5
7.5
7.65 7.74 7.48 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 0 0 0 0
DL1
5.5
5.5
5.40 5.50 5.30 444,700 0 3,000 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.64 2.67 2.63 369,200 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
54.6
54.6
54.62 54.62 54.62 300 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 0 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
22.47 22.94 22.47 5,000 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
49
49 49 49 1,600 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
5.7
5.7
5.71 5.71 5.71 100 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
30.55 30.55 30.55 0 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 0 0 0 0
DP1
28.4
28.4
28.39 28.39 28.30 600 0 0 0
DP2
4
4
4 4 4 300 0 0 0
DP3
58.3
58.3
57.10 58.50 57.10 2,200 0 0 0
DPC
7
7
7 7 7 1,900 0 0 0
DPG
40.0
40.0
39.99 40.04 39.15 325,800 2,400 1,800 0.0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.8
24.8
25.00 25.23 24.67 2,609,600 332,800 264,500 1.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.8
41.8
41.65 42.50 41.65 471,000 30,300 24,600 0.2
DQC
10.5
10.5
10.69 10.74 10.26 22,200 200 1,300 0.0
DRC
11.9
11.9
12.01 12.06 11.86 339,500 0 161,400 -2.0
DRG
8.4
8.4
8.43 8.43 8.43 2,400 0 0 0
DRH
2.3
2.3
2.34 2.34 2.26 735,500 0 27,900 -0.1
DRI
13.1
13.1
13.06 13.34 12.97 659,500 0 0 0
DRL
43.1
43.1
43.13 43.13 43.13 0 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
13.0
13.0
12.95 13.10 12.95 7,400 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.6
22.6
22 23 21.95 381,800 73,000 207,600 -3.0
DSG
7
7
7 7 7 0 0 0 0
DSH
15.7
15.7
15.90 16 15.60 134,700 0 0 0
DSN
37.4
37.4
37.20 37.40 37.20 1,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.5
4.5
4.50 4.50 4.30 146,300 0 0 0
DTA
3.4
3.4
3.45 3.45 3.39 16,000 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
13.0
13.0
13.10 13.10 12.92 30,000 0 0 0
DTG
15.5
15.5
15.50 15.50 15.50 100 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.80 1.90 1.80 20,600 0 0 0
DTK
11.3
11.3
11.29 11.77 11.11 12,000 0 0 0
DTL
11
11
11 11 11 0 0 0 0
DTP
82.9
82.9
85.88 86.83 82.88 2,000 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 1.30 1.20 201,800 0 0 0
DVM
7.3
7.3
7.10 7.30 7 67,700 0 0 0
DVN
20.7
20.7
20.41 21.16 20.41 54,000 0 0 0
DVP
68.5
68.5
68.68 68.68 68.32 7,700 1,200 0 0.1
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
12.9
12.9
12.85 13.07 12.81 11,876,700 36,800 367,600 -4.9
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
13.60 13.60 13.30 209,600 0 39,800 -0.5
DXS
8.1
8.1
8.01 8.14 7.79 2,629,900 55,300 97,200 -0.3
DXV
3.9
3.9
3.75 3.89 3.75 1,300 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 0 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
27.8
27.8
27.60 28 27.40 1,600 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.2
21.2
21.45 21.45 21.05 5,693,300 71,600 537,600 -9.9
EIC
20.9
20.9
20.86 20.86 20.86 200 0 0 0
EID
20.5
20.5
20.20 20.50 20.20 1,000 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 1,300 0 0 0
ELC
16.2
16.2
16.18 16.18 15.83 474,900 46,700 8,800 0.6
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
18.46 18.75 18.46 1,100 0 0 0
EVE
9.1
9.1
9.11 9.20 9.07 10,100 0 600 0.0
EVF
13.7
13.7
13.75 13.80 13.55 3,505,800 206,500 162,500 0.6
EVG
5.7
5.7
5.68 5.75 5.68 361,300 5,000 4,100 0.0
EVS
4.6
4.6
4.60 4.70 4.60 32,400 0 0 0
F88
146.8
146.8
147.90 147.90 146.30 19,500 1,600 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
3.10 3.13 3.06 32,500 0 400 0.0
FCN
12.9
12.9
12.65 12.85 12.55 555,600 76,900 900 1.0
FCS
4.7
4.7
4.70 4.70 4.70 200 0 0 0
FDC
23.9
23.9
23.90 23.90 23.90 100 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
20.6
20.6
19.20 21.15 19.20 10,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 50,500 0 0 0
FIR
5.0
5.0
5.03 5.03 4.87 210,600 6,600 1,900 0.0
FIT
4.0
4.0
3.97 4 3.95 444,200 0 0 0
FMC
36.0
36.0
35.20 35.95 35.15 12,800 600 200 0.0
FOC
59.4
59.4
58.43 60.33 58.43 36,200 0 500 0.0
FOX
82.5
82.5
85 85 82.10 158,100 0 0 0
FPT
67.3
67.3
68.87 69.59 67.35 11,668,800 1,989,500 1,021,900 73.6
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
123.1
123.1
124.76 125.24 123.14 213,800 84,300 132,600 -6.3
FSO
12
12
12 12 12 100 0 0 0
FT1
39.6
39.6
39.07 39.61 39.07 200 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 0.60 0.40 193,100 0 0 0
FTS
24.4
24.4
23.55 24.70 23.55 818,700 112,500 9,800 2.5
G20
0.5
0.5
0.40 0.50 0.40 1,700 0 0 0
G36
10.8
10.8
11 11.10 10.70 102,000 0 0 0
GAS
82.5
82.5
84.64 85.32 81.92 1,642,900 350,400 323,800 2.1
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.4
19.4
19.30 19.50 19.30 9,300 0 0 0
GDA
12.7
12.7
12.64 12.73 12.64 35,000 100 0 0.0
GDH
13.6
13.6
14 14.10 13.20 21,400 0 0 0
GDT
16.3
16.3
16.23 16.36 16.23 4,500 100 0 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
107.4
107.4
113.49 113.49 106.09 1,661,800 121,800 241,400 -13.3
GEG
13.4
13.4
13.52 13.52 13.29 246,200 0 6,600 -0.1
GEL
31.8
31.8
32.50 32.50 31.10 2,841,900 19,300 241,700 -7.1
GER
4
4
4 4 4 0 0 0 0
GEX
32.8
32.8
35 35.10 32.80 25,828,800 1,130,900 3,859,000 -92.7
GGG
2.6
2.6
2.60 2.60 2.60 16,600 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.2
27.2
27 27.15 26.80 20,700 300 0 0.0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.4
12.4
12.45 12.45 12.20 214,200 100 0 0.0
GKM
1.4
1.4
1.60 1.60 1.40 60,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.0
23.0
22.31 23.03 22.31 26,200 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
GMD
49.1
49.1
49.60 49.73 48.60 849,500 252,600 94,900 11.6
GMH
7.4
7.4
7.10 7.35 7.10 500 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
27
27
27 27 27 0 0 0 0
GPC
1.8
1.8
1.80 1.80 1.80 15,600 0 0 0
GSM
26.9
26.9
27.49 27.49 26.95 3,600 0 0 0
GSP
10.2
10.2
10.23 10.27 10.09 10,200 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
162.9
162.9
162.50 162.90 162.50 5,100 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
35.3
35.3
36.50 36.50 35.20 2,908,400 36,600 51,300 -0.5
GVT
77.2
77.2
77.19 77.19 77.19 0 0 0 0
H11
12.8
12.8
12.60 16.30 12.60 33,300 0 0 0
HAC
10.4
10.4
9.50 10.40 9.20 3,200 0 0 0
HAD
12.2
12.2
12.53 12.53 12.16 1,700 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HAG
15.5
15.5
15.60 15.60 15.40 1,456,800 0 6,800 -0.1
HAH
52.4
52.4
53.41 53.51 52.35 411,400 9,300 15,900 -0.4
HAM
43.2
43.2
43.20 43.20 43.20 100 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAP
7
7
7.09 7.09 6.90 4,100 200 0 0.0
HAR
3.4
3.4
3.48 3.48 3.40 19,000 0 0 0
HAS
8.8
8.8
8.20 8.78 8.20 6,200 5,900 0 0.1
HAT
28.5
28.5
28.45 28.45 28.45 200 0 0 0
HAV
3
3
3 3 3 100 0 0 0
HAX
9.9
9.9
9.90 9.90 9.84 86,000 0 2,400 0.0
HBC
5.1
5.1
5.10 5.10 5 741,000 200 0 0.0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.1
4.1
4 4.10 4 12,200 0 0 0
HC1
11.5
11.5
11.52 11.52 11.52 500 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
6.4
6.4
6.27 6.44 6.23 84,500 200 100 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.6
24.6
24.75 25.26 24.10 9,990,400 1,370,000 1,454,500 -3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD6
8.4
8.4
8.43 8.61 8.25 14,100 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.2
6.2
6 6.18 6 5,000 0 0 0
HDB
20.7
20.7
20.68 20.72 20.48 7,651,700 962,600 585,100 9.8
HDC
15.7
15.7
15.35 15.70 15.35 1,608,800 31,700 239,900 -3.7
HDG
21.0
21.0
21.45 21.45 20.95 2,597,000 425,500 609,600 -4.3
HDM
34.7
34.7
34.67 34.67 34.67 600 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 0 0 0 0
HEC
32.4
32.4
32 32.40 32 1,600 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 2,900 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
8.4
8.4
8.36 8.36 8.36 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
167.4
167.4
164.93 168.40 164.93 1,300 0 600 -0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HHC
70.1
70.1
66 70.10 65 300 0 0 0
HHG
0.8
0.8
0.80 0.90 0.80 164,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.9
13.9
14.18 14.18 13.62 876,400 10,500 200,700 -2.8
HHS
12.0
12.0
11.90 12.15 11.85 1,438,300 3,900 47,300 -0.5
HHV
11.4
11.4
11.24 11.38 11.19 2,952,700 60,000 23,600 0.4
HID
4.3
4.3
4.38 4.48 4.31 150,900 3,000 14,100 0.0
HII
5.6
5.6
5.63 5.71 5.59 86,300 2,500 800 0.0
HIO
8
8
8.20 8.20 8 14,900 1,000 0 0.0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 94,300 0 0 0
HKT
19.4
19.4
17.50 19.42 17.50 400 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 0 0 0 0
HLC
10.7
10.7
10.72 10.72 10.72 500 0 0 0
HLD
15.3
15.3
15.22 16.38 14.93 7,000 0 100 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
10.6
10.6
10.64 10.69 10.60 20,300 0 0 0
HMD
12.5
12.5
14.50 14.50 12.50 1,200 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
33.9
33.9
33.60 33.90 33.50 1,100 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
10.4
10.4
10.25 10.35 10.25 3,400 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.2
7.2
7.20 7.30 7 4,673,800 0 1,000 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.4
7.4
7.40 7.50 7.30 407,900 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
4.10 4.20 4.10 2,100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34
34
34.50 34.70 33.70 74,000 0 8,700 -0.3
HPB
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
HPG
24.0
24.0
24.18 24.23 23.95 25,794,000 1,821,800 10,675,100 -234.0
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
68.3
68.3
67.67 68.27 67.67 200 200 0 0.0
HPT
26.3
26.3
26.32 26.32 26.32 800 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HPX
4.4
4.4
4.47 4.47 4.36 133,300 0 400 0.0
HQC
2.4
2.4
2.44 2.44 2.41 1,337,700 97,900 8,100 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
50.7
50.7
44.15 50.70 44.15 48,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.25 12.70 12.15 8,184,700 338,000 18,800 4.0
HSL
4.9
4.9
4.80 4.88 4.75 81,100 0 100 0.0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 10,200 0 0 0
HT1
13.4
13.4
13.63 13.63 13.33 175,800 4,200 46,600 -0.6
HTC
37.1
37.1
37.14 37.14 37.14 200 0 0 0
HTE
3
3
3 3.20 2.90 16,100 0 0 0
HTG
33.5
33.5
33.66 33.66 33.42 3,700 0 0 0
HTI
21.7
21.7
21.80 21.80 21.62 22,500 0 0 0
HTL
19.9
19.9
19.88 19.88 19.88 400 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
5.0
5.0
5.08 5.24 4.95 103,700 5,800 300 0.0
HTP
1.1
1.1
1.10 1.20 1 475,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.7
12.7
12.09 12.67 12.09 3,000 0 0 0
HU1
6.3
6.3
6.33 6.33 6.33 200 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
8.8
8.8
8.66 8.76 8.66 300 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HUB
11.4
11.4
11.43 11.48 11.30 12,700 600 0 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.60 15.70 15.40 862,200 1,800 1,000 0.0
HVA
5.2
5.2
5.30 5.30 4.80 35,200 0 0 0
HVH
10.4
10.4
10.36 10.41 10.18 158,600 5,300 0 0.1
HVN
21.0
21.0
21.15 21.40 20.90 800,700 7,100 107,400 -2.1
HVT
26.2
26.2
25.95 26.24 25.86 7,600 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 4,300 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 800 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
2.60 2.60 2.60 0 0 0 0
ICG
16.2
16.2
16 16.20 16 8,100 0 900 0.0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.9
28.9
28.58 28.87 28.58 9,000 0 0 0
ICT
17.5
17.5
17.53 17.53 17.53 0 0 0 0
IDC
38.0
38.0
38.57 38.57 37.70 943,200 4,700 462,200 -19.9
IDI
5.8
5.8
5.82 5.82 5.53 195,100 900 4,200 0.0
IDJ
4.5
4.5
4.50 4.50 4.30 289,900 0 0 0
IDP
275.9
275.9
265.21 275.91 265.21 200 0 0 0
IDV
22.8
22.8
22.80 22.80 22.60 3,000 0 0 0
IFS
15.6
15.6
15.68 15.68 15.59 2,900 0 0 0
IJC
9.2
9.2
9.13 9.29 9.13 2,972,000 59,400 18,300 0.4
ILA
5.5
5.5
5.50 5.60 5.40 9,800 0 0 0
ILB
20.1
20.1
20.14 20.19 20.10 28,400 0 100 0.0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
26.3
26.3
27.50 27.50 26.30 7,900 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.0
46.0
45.53 46.17 45.33 6,700 100 900 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
36.3
36.3
37.90 37.90 36.30 2,500 0 0 0
IPA
13.8
13.8
12.70 13.83 12.35 196,000 4,200 1,000 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 21.16 400 0 0 0
IST
33.0
33.0
33.87 33.87 33.05 500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
10.87 10.96 10.78 51,500 0 0 0
ITD
13.6
13.6
13.35 13.64 13.31 8,700 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 50,100 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 200 0 0 0
IVS
7.2
7.2
6.96 7.16 6.86 36,200 700 0 0.0
JOS
1.6
1.6
1.80 1.80 1.60 13,300 0 0 0
JVC
3.8
3.8
3.80 3.84 3.78 75,200 5,200 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
31.5
31.5
31.60 31.60 30.45 2,486,300 83,100 663,800 -17.9
KCB
10.9
10.9
10.82 11.01 10.63 23,800 1,500 0 0.0
KDC
48.4
48.4
48.50 48.50 47.65 237,500 24,400 9,900 0.7
KDH
20.2
20.2
20.45 20.45 19.95 4,640,100 378,500 2,140,200 -39.0
KDM
24.5
24.5
24.70 24.70 24.50 17,000 0 0 0
KGM
5.5
5.5
5.50 5.60 5.50 28,700 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.01 5.06 4.98 2,302,000 178,900 34,100 0.7
KHP
9.2
9.2
9.23 9.32 9.23 9,100 0 0 0
KHS
12.2
12.2
12.18 12.18 12.09 3,800 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
14.8
14.8
14.82 14.82 14.82 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.8
10.8
10.93 10.93 10.77 104,600 6,000 3,900 0.0
KMR
2.8
2.8
2.71 2.84 2.71 6,400 0 0 0
KMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
KOS
38.3
38.3
38.30 38.30 37.70 316,500 9,800 16,600 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.30 15.45 15.30 529,000 20,200 500 0.3
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.1
83.1
83.50 84 83 88,900 4,000 500 0.3
KSQ
1.2
1.2
1.10 1.20 1.10 71,700 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
160
160
157.60 161.90 156 51,300 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
20.5
20.5
19.90 21.40 18.90 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.20 1.20 1.10 156,900 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 100 0 0 0
L12
4.3
4.3
4.31 4.31 4.31 600 0 0 0
L14
22.3
22.3
22.50 22.70 22.10 26,700 0 0 0
L18
17.9
17.9
16 17.92 15.20 18,900 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
33.2
33.2
32.73 34 32.36 135,900 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 100 0 0 0
L61
1.3
1.3
1.20 1.30 1.20 200 0 0 0
L62
3
3
3.10 3.10 3 200 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.9
16.9
16.90 16.90 16.90 900 0 0 0
LAI
9.8
9.8
9.50 9.75 9.25 16,900 0 0 0
LAS
14.0
14.0
14.14 14.14 13.86 303,900 6,000 13,300 -0.1
LAW
26
26
26 26 26 1,300 0 0 0
LBE
18.4
18.4
19.42 19.42 17.81 8,600 0 0 0
LBM
28.9
28.9
28.25 28.90 28.25 16,500 6,600 100 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.5
8.5
8.54 8.59 8.50 944,700 58,000 4,900 0.5
LCM
0.8
0.8
0.80 0.80 0.70 3,800 0 0 0
LDG
3.0
3.0
3.05 3.05 3 474,400 15,400 8,000 0.0
LDP
7.9
7.9
8.20 8.20 7.60 109,900 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
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.0
6.0
5.82 6.10 5.82 7,200 0 0 0
LHC
45.9
45.9
45.05 45.90 45 4,700 0 100 0.0
LHG
25.3
25.3
25.39 25.57 25.20 83,300 0 0 0
LIC
29.5
29.5
29.50 29.50 29.50 500 0 0 0
LIG
3.5
3.5
3.50 3.60 3.40 1,251,800 0 0 0
LIX
29.5
29.5
29.70 30.10 29.20 9,800 600 200 0.0
LKW
32.8
32.8
32.81 32.81 32.81 100 0 0 0
LLM
21.4
21.4
21.40 21.40 21.40 100 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 1.70 700 0 0 0
LM8
12.6
12.6
12.63 12.63 12.63 0 0 0 0
LMC
5.9
5.9
5.80 6 5.70 570,000 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 62,200 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 6,400 0 0 0
LPB
53.2
53.2
54.50 54.50 53 565,600 140,200 147,400 -0.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.86 6.86 6.86 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.6
34.6
34 34.90 33.50 25,700 0 0 0
LSS
8.3
8.3
8.35 8.35 8.26 51,000 0 2,000 0.0
LTC
1.4
1.4
1.40 1.40 1.40 2,100 0 0 0
LUT
0.4
0.4
0.40 0.40 0.40 5,000 0 0 0
M10
21.0
21.0
21.01 21.01 21.01 600 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
19.7
19.7
19.90 19.94 19.62 14,993,300 550,700 6,512,200 -146.7
MBG
2.7
2.7
2.70 2.80 2.70 411,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
18.25 19.01 18.06 4,134,300 118,200 323,200 -4.1
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
7
7.30 7.30 7 2,600 0 0 0
MCG
2.5
2.5
2.30 2.50 2.30 8,200 0 0 0
MCH
128.5
128.5
129.09 129.09 127.11 433,100 700 12,100 -1.5
MCM
27.7
27.7
27.89 27.89 27.56 36,900 0 0 0
MCO
4.7
4.7
5 5 4.70 2,500 0 0 0
MCP
27.4
27.4
27.30 27.45 27.30 18,500 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 0 0 0 0
MDF
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
MDG
34
34
36.30 36.30 34 1,100 0 0 0
MEC
2.9
2.9
3 3 2.50 25,500 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
7.0
7.0
6.99 6.99 6.99 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.6
35.6
35.60 35.60 34.90 15,900 0 0 0
MGC
10.9
10.9
10.89 11.19 10.89 6,300 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
9.0
9.0
8.68 9.30 8.68 4,800 0 0 0
MIC
10.8
10.8
10.60 10.80 10.30 5,700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.91 16.91 16.48 107,200 0 10,300 -0.2
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
19.5
19.5
19.50 19.50 19.40 5,900 0 0 0
MML
30.8
30.8
31 31 30.60 28,300 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.8
15.8
15.90 15.90 15.70 15,900 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 116,200 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 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 5,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12
12
12 12.04 11.79 17,598,200 4,267,800 2,182,400 30.2
MSH
35.7
35.7
35.45 35.70 35.35 104,100 5,500 5,000 0.0
MSN
76
76
76.10 76.70 75.60 2,603,200 290,700 378,700 -6.7
MSR
38.8
38.8
38.88 39.66 38.49 978,600 0 0 0
MST
7.8
7.8
7.70 7.90 7.40 7,999,000 173,700 157,000 0.1
MTA
12.8
12.8
12.67 12.87 12.47 9,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.8
7.8
7.76 7.76 7.76 200 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
13
13
13 13 13 100 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
15.6
15.6
15.50 15.60 15.50 5,500 2,000 0 0.0
MVC
13.3
13.3
13.33 13.52 13.33 12,400 0 0 0
MVN
61.8
61.8
63.10 63.10 58.80 15,700 0 0 0
MWG
77.2
77.2
77.93 78.71 76.86 6,083,900 25,100 1,240,700 -96.7
MZG
11.5
11.5
11.45 11.64 11.36 325,600 0 0 0
NAB
12.3
12.3
12.20 12.30 12.10 1,497,300 329,900 3,800 4.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.5
52.5
51.90 52.80 51 764,500 27,000 112,000 -4.4
NAG
7.8
7.8
7.66 7.75 7.37 127,800 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
33
33
33 33 33 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.3
14.3
14.34 14.34 14.34 500 0 0 0
NAW
11.6
11.6
10 11.60 10 53,600 0 0 0
NBB
17.7
17.7
17.35 17.70 17.35 28,900 0 300 0.0
NBC
8.0
8.0
8.05 8.05 7.86 38,900 0 0 0
NBE
9.4
9.4
9.50 9.50 9.40 4,700 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
10.1
10.1
10.20 10.20 10.10 2,400 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
83.2
83.2
83.43 83.43 82.97 17,000 4,000 6,700 -0.2
ND2
32.5
32.5
32.51 32.51 32.51 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.9
9.9
9.97 9.97 9.69 190,000 100 0 0.0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.50 4.70 4.50 700 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 5,000 0 0 0
NED
6.7
6.7
6.70 6.70 6.70 900 0 0 0
NET
58.0
58.0
57.97 57.97 57.70 1,000 0 300 0.0
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
10.7
10.7
10.82 10.86 10.68 80,900 2,100 2,600 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
10.5
10.5
10.30 10.50 10.30 11,600 0 0 0
NHT
12.7
12.7
12.65 12.65 12.65 42,700 1,400 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.6
12.6
12.59 13 12.45 4,069,000 498,000 500 6.9
NLG
25.0
25.0
24.92 25.36 24.58 1,772,800 196,700 338,300 -3.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.7
46.7
45.18 46.75 44.55 67,400 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
5.0
5.0
5.14 5.14 4.95 34,900 0 0 0
NOS
0.9
0.9
0.90 1 0.90 10,400 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
6.2
6.2
6.30 6.30 6.20 261,900 42,400 0 0.3
NSC
71.3
71.3
74.49 74.49 71.28 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.80 108,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.29 11.29 11.20 5,100 0 0 0
NT2
22.8
22.8
22.85 22.95 22.65 498,600 0 0 0
NTC
137.8
137.8
138.60 138.60 137.80 3,200 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 300 0 0 0
NTH
55.2
55.2
55.22 55.22 55.22 0 0 0 0
NTL
16.3
16.3
16.45 16.45 16.30 152,700 0 0 0
NTP
49.2
49.2
49.57 49.66 49.25 50,900 3,300 0 0.2
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
10.8
10.8
10.70 10.80 10.60 165,500 0 0 0
NVL
14.3
14.3
14.04 14.54 14.04 13,227,600 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 6,500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.70 4.30 3.70 2,300 0 0 0
OCB
9.7
9.7
9.61 9.65 9.57 970,800 0 0 0
OCH
7.3
7.3
7.30 7.30 7.30 475,300 0 0 0
ODE
45.6
45.6
45.90 45.90 45.60 14,600 0 0 0
OGC
3.3
3.3
3.35 3.39 3.12 1,534,700 0 0 0
OIL
15.2
15.2
15.32 15.61 14.73 2,451,900 0 0 0
ONE
11.2
11.2
11.30 11.30 11.20 1,600 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
ORS
13.2
13.2
13.10 13.50 12.95 4,262,800 0 0 0
PAC
20.4
20.4
20.41 20.50 20.23 252,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
27.2
27.2
26.88 27.29 26.83 1,819,400 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 400 0 0 0
PAT
65.9
65.9
65.18 65.95 64.42 13,300 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 11,400 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 0 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
20.6
20.6
20.40 21.20 19.75 12,932,700 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 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 400 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
21.0
21.0
20.84 21.03 20.84 97,100 0 0 0
PCM
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
17.9
17.9
18.04 18.04 17.95 2,500 200 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 0 0 0 0
PDR
15.8
15.8
16.05 16.05 15.35 9,864,600 0 0 0
PDV
9.1
9.1
9.18 9.20 9.14 18,600 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 100 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
46
46.48 47.38 45.67 1,138,900 0 0 0
PFL
2.1
2.1
2.10 2.10 2 93,100 0 0 0
PGB
10.2
10.2
10.42 10.42 9.95 9,800 0 0 0
PGC
12.3
12.3
12.28 12.42 12.28 10,800 0 0 0
PGD
22.4
22.4
22.42 22.42 22.42 0 0 0 0
PGI
18.0
18.0
18.00 18.00 18.00 0 0 0 0
PGN
7.3
7.3
7.20 7.30 7.20 200 0 0 0
PGS
50
50
50 50 50 100 0 0 0
PGT
6.1
6.1
5.70 6.10 5.70 400 0 0 0
PGV
20.8
20.8
21.17 21.17 20.37 16,000 0 0 0
PHC
4.4
4.4
4.25 4.45 4.25 2,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
49.4
49.4
49.46 49.46 49.36 200 0 0 0
PHP
35.8
35.8
36.85 36.85 35.38 105,300 0 0 0
PHR
36.4
36.4
37.99 38.26 36.25 725,700 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
14.1
14.1
14.40 14.77 13.94 2,100 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
7.22 7.22 7.21 2,900 0 0 0
PIV
7.5
7.5
7.50 7.60 7.30 193,000 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 2,200 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
22.1
22.1
22.50 22.80 21.30 193,400 6,800 18,500 -0.3
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
4.1
4.1
4.15 4.50 4.01 29,200 0 0 0
PLX
40.5
40.5
41.85 42.00 40.21 4,139,200 0 0 0
PMB
10.3
10.3
10.26 10.26 10.26 5,100 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 300 0 100 0.0
PMG
6.7
6.7
7.15 7.21 6.65 1,300 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
34.8
34.8
34.90 34.90 34.50 3,400 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
6.3
6.3
6.10 6.30 6.10 300 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.5
65.5
65.30 65.70 64.40 952,100 0 0 0
PNP
18.5
18.5
17.88 18.52 17.88 400 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
4.8
4.8
4.80 4.80 4.20 7,202,800 0 0 0
POS
15.1
15.1
15 15.10 15 7,600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 300 0 0 0
POV
7.3
7.3
7.10 7.40 7.10 800 0 0 0
POW
13.6
13.6
13.50 13.65 13.30 6,882,400 0 0 0
PPC
9.7
9.7
9.70 9.72 9.67 112,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.2
25.2
25.35 25.35 25.16 4,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 100 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.4
15.4
15.40 15.40 15.20 171,800 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 11 100 0 0 0
PRE
26.8
26.8
26.87 27.07 26.77 15,200 400 0 0.0
PRO
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
PRT
9.1
9.1
9.40 9.40 9.10 22,300 0 0 0
PSB
5.2
5.2
5.40 5.40 5.20 13,700 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13
13
13.08 13.15 12.85 8,200 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.70 8.70 8.60 155,400 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.9
18.9
16.50 18.90 16.50 700 0 0 0
PSW
7.4
7.4
7.41 7.41 7.32 8,600 0 0 0
PTB
39.0
39.0
38.31 39.14 38.31 42,200 0 0 0
PTC
6.5
6.5
7 7 6.50 1,100 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.4
26.4
26.90 27 25.20 14,700 100 0 0.0
PTL
2.6
2.6
2.65 2.65 2.52 22,000 0 0 0
PTM
11
11
11 11 11 0 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
8.5
8.5
8.52 8.52 8.52 1,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.7
5.7
5.70 5.90 5.50 25,300 0 0 0
PTX
20.6
20.6
20.60 20.60 20.60 100 0 0 0
PV2
2.1
2.1
2.10 2.10 2 11,100 0 0 0
PVB
26.6
26.6
27.50 27.50 26.60 241,700 0 500 0.0
PVC
15.4
15.4
15.80 15.90 15.40 975,400 0 0 0
PVD
18.9
18.9
19.56 19.56 18.84 4,005,400 0 0 0
PVE
2.5
2.5
2.40 2.50 2.40 6,100 0 0 0
PVG
6
6
6.10 6.10 6 104,800 0 0 0
PVH
0.7
0.7
0.70 0.80 0.70 120,400 0 0 0
PVI
69.1
69.1
69.84 70.46 69.14 40,400 24,800 12,500 1.0
PVL
2.4
2.4
2.40 2.60 2.30 119,100 0 0 0
PVM
19.5
19.5
19 19.50 19 500 0 0 0
PVO
6.4
6.4
6.50 6.50 6.30 29,600 0 0 0
PVP
17.1
17.1
17.79 17.89 17.13 852,900 0 0 0
PVR
1.1
1.1
1.20 1.20 1 88,100 0 0 0
PVS
33.3
33.3
33.58 33.83 32.92 2,735,100 35,800 325,700 -11.6
PVT
21.0
21.0
21.23 21.36 20.91 2,757,100 0 0 0
PVV
1.3
1.3
1.40 1.50 1.30 170,500 0 0 0
PVX
1.8
1.8
1.80 1.80 1.60 1,178,600 0 0 0
PVY
2.1
2.1
2.10 2.10 1.90 7,500 0 0 0
PWA
6.2
6.2
6 6.20 6 200 0 0 0
PWS
13.9
13.9
12.50 13.90 12.10 1,700 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 124,000 0 0 0
PXI
0.9
0.9
0.80 0.90 0.80 22,400 0 0 0
PXL
13
13
13.10 13.10 12.70 75,600 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 28,600 0 0 0
PXS
2.6
2.6
2.70 2.70 2.50 76,200 0 0 0
PXT
1.4
1.4
1.50 1.50 1.40 16,000 0 0 0
QBS
0.6
0.6
0.60 0.60 0.50 32,700 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
12.9
12.9
13.05 13.10 12.75 149,600 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
47.6
47.6
47.17 47.65 47.17 42,200 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
QNU
9.7
9.7
8.50 9.70 8.50 11,400 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 0 0 0 0
QPH
33.8
33.8
33.80 33.80 33.80 500 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 1,000 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
QTP
12.1
12.1
12 12.20 12 366,100 0 0 0
RAL
83.3
83.3
82.35 83.32 82.35 5,900 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
10.98 11.08 10.98 2,600 0 0 0
REE
52.6
52.6
52.60 53.20 52.20 630,000 0 0 0
RGG
38.8
38.8
38.80 38.80 38.80 0 0 0 0
RIC
7.6
7.6
8.70 8.70 7.50 3,300 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 600 0 0 0
RYG
9.3
9.3
9.30 9.53 8.83 85,900 0 0 0
S12
1.9
1.9
1.60 2 1.60 5,400 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
63
63
63 63 63 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 2,000 0 0 0
S99
9.5
9.5
9.40 9.50 9.30 41,800 0 0 0
SAB
45.0
45.0
45.19 46.17 44.96 917,600 0 0 0
SAC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
SAF
55
55
55 55 55 3,500 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.13 6.18 6.09 56,700 0 0 0
SAS
30.4
30.4
30.98 30.98 29.55 23,600 0 0 0
SAV
13.8
13.8
13.38 14.10 13.38 1,700 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 300 0 0 0
SBA
26.6
26.6
26.37 26.56 26.33 2,200 0 0 0
SBB
18.0
18.0
18.61 18.81 18.02 19,900 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
10.4
10.4
10.21 10.38 10.13 157,900 0 0 0
SBH
40.5
40.5
40.50 40.50 40.50 900 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
4.9
4.9
4.80 4.90 4.70 784,900 0 0 0
SBT
21.2
21.2
21.60 21.60 21 510,600 0 0 0
SBV
6.5
6.5
6.30 6.50 6.30 2,700 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCD
12
12
12 12 12 1,000 0 0 0
SCG
67.4
67.4
67.90 67.90 67.30 33,800 0 0 0
SCI
12
12
11.80 12 11.80 12,100 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
17.6
17.6
17.52 18.29 17.52 38,900 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 600 0 0 0
SCR
5.4
5.4
5.33 5.38 5.28 1,153,900 0 0 0
SCS
49.0
49.0
49.23 49.23 48.85 73,200 0 0 0
SD2
6.1
6.1
6 6.10 6 200 0 0 0
SD3
9.6
9.6
8 9.60 8 2,100 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 300 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
2
2
1.90 2 1.90 2,200 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
1.7
1.7
1.70 1.80 1.70 79,700 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 17,600 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 10,100 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 40.24 100 0 0 0
SED
16.0
16.0
15.99 16.17 15.99 6,100 0 0 0
SEP
17.6
17.6
17.61 17.61 17.61 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.3
10.3
9.83 10.30 9.83 3,300 0 0 0
SFI
25.3
25.3
25.27 25.27 25.27 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SGC
109.0
109.0
110.97 110.97 107.01 700 0 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 0 0 0 0
SGI
9.0
9.0
8.97 8.97 8.97 800 0 0 0
SGN
51.9
51.9
52.40 52.60 51.90 19,800 0 0 0
SGP
23.3
23.3
23.60 23.70 23.20 14,500 0 0 0
SGR
11.9
11.9
11.71 12.08 11.71 51,700 0 0 0
SGS
12.5
12.5
12.47 12.47 12.11 2,600 0 0 0
SGT
15.0
15.0
14.95 15 14.85 163,600 0 0 0
SHA
4.0
4.0
3.81 4.03 3.81 12,700 0 0 0
SHB
13.6
13.6
13.50 13.55 13.35 41,369,900 0 0 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.3
6.3
6.50 6.50 6.10 5,600 0 0 0
SHI
14.2
14.2
14.05 14.20 14.05 117,600 0 0 0
SHN
3.5
3.5
3.60 3.60 3.50 1,400 200 0 0.0
SHP
31.9
31.9
32.07 32.07 31.88 2,900 0 0 0
SHS
17.0
17.0
16.42 17.38 16.23 17,698,700 152,000 210,700 -1.2
SID
14.2
14.2
14.10 14.20 14.10 400 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
52
52
51.80 52 51.50 214,000 0 0 0
SIV
37
37
37 37 37 100 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 100 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 39,000 0 0 0
SJE
13.6
13.6
13.40 13.70 13.30 20,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
6
6
6 6 6 4,600 0 0 0
SJS
54
54
53.40 54.70 53.30 9,900 0 0 0
SKG
8.7
8.7
8.61 8.69 8.55 139,800 0 0 0
SKH
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
24.5
24.5
24.33 24.51 24.33 1,900 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150
150
149.50 151 148.50 1,400 800 0 0.1
SMA
8.7
8.7
8.73 8.73 8.73 100 0 0 0
SMB
38.3
38.3
38.83 38.93 38.19 7,600 0 0 0
SMC
11.6
11.6
11.30 11.65 11.30 286,100 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
8.9
8.9
8.90 8.90 8.90 1,100 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.1
28.1
28.12 28.12 28.12 300 0 0 0
SP2
20.9
20.9
20.90 20.90 20.90 300 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
8.33 8.95 8.33 1,300 0 0 0
SPV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SRA
1.8
1.8
1.70 1.80 1.60 425,300 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 4,100 0 0 0
SRC
41.2
41.2
41.24 42.01 41.24 18,200 0 0 0
SRF
7.3
7.3
7.25 7.45 6.86 100,800 0 0 0
SSB
13.9
13.9
13.73 13.86 13.69 1,845,200 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.8
7.8
7.70 7.80 7.70 1,200 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 100 0 0 0
SSI
22.0
22.0
21.70 22.34 21.42 23,547,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.0
3.0
3.07 3.07 3 99,500 0 0 0
STB
71.2
71.2
71.10 71.80 70.50 4,564,100 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 300 0 0 0
STD
6.4
6.4
6.50 6.50 6.30 1,300 0 0 0
STG
32.1
32.1
32.05 32.05 32.05 100 0 0 0
STH
21.4
21.4
21.30 21.60 21.30 157,600 0 0 0
STK
11.5
11.5
11.18 11.77 11.18 8,300 0 0 0
STP
7.3
7.3
7.30 7.30 7.20 3,600 0 3,500 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 4,200 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
SVD
4.4
4.4
4.32 4.37 4.16 2,500 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 2.10 2 35,300 0 0 0
SVT
9.4
9.4
9.67 9.67 9.45 36,200 0 0 0
SWC
24.8
24.8
24.10 24.80 24.10 300 0 0 0
SZB
38.7
38.7
38.47 38.83 38.47 3,200 0 0 0
SZC
23.4
23.4
23.71 23.76 23.10 593,800 0 0 0
SZE
7.6
7.6
7.70 7.70 7.61 2,500 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 0 0 0 0
SZL
29.1
29.1
29.07 29.85 29.01 8,900 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
9.9
9.9
10.08 10.08 9.82 1,400 0 0 0
TAB
26.5
26.5
26.50 26.70 26.30 151,000 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.7
39.7
40.13 40.13 38.65 241,600 0 0 0
TAR
3
3
3.20 3.20 2.90 193,600 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 1,700 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 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.2
32.2
32.40 32.40 31.65 7,157,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.2
14.2
14.18 14.36 14 4,200,300 0 0 0
TCI
11.5
11.5
11.10 11.50 11.10 100,200 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
31.5
31.5
31.75 31.75 31.50 6,400 0 0 0
TCM
21.3
21.3
21.01 21.33 20.91 1,030,500 0 0 0
TCO
15.2
15.2
15.95 15.95 15.20 203,100 0 0 0
TCR
2.5
2.5
2.36 2.48 2.36 20,600 0 0 0
TCT
18.4
18.4
18.50 18.50 18.20 4,900 0 0 0
TCW
29.6
29.6
29.43 29.61 29.43 4,800 0 0 0
TCX
51
51
50 51.70 50 2,739,500 0 0 0
TD6
7.1
7.1
7.10 7.10 6.90 36,500 0 0 0
TDB
40.5
40.5
40.51 40.51 40.51 0 0 0 0
TDC
10.0
10.0
9.97 10.06 9.78 670,200 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.61 2.61 2.51 111,700 0 0 0
TDH
3.8
3.8
3.92 3.95 3.80 114,300 0 0 0
TDM
55.8
55.8
58.21 58.21 54.52 43,600 0 0 0
TDP
26.7
26.7
26.18 26.73 25.82 149,500 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 50,500 0 0 0
TDW
44.6
44.6
44.65 44.65 44.65 1,500 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 100 0 0 0
TEG
6.4
6.4
6.32 6.47 6.30 5,300 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 100 0 0 0
TFC
47.0
47.0
47.44 47.44 46.97 8,900 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
5.4
5.4
5.40 5.80 5.40 4,800 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 200 0 0 0
THD
76
76
77.50 77.50 72 147,600 0 700 -0.1
THG
37.1
37.1
37.43 37.43 36.87 16,100 0 0 0
THM
8.8
8.8
7.50 8.80 7.50 300 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.8
7.8
7.84 7.93 7.84 9,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
19.4
19.4
19.36 19.36 19.36 0 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 100 0 0 0
TIG
7.1
7.1
7.10 7.30 6.90 1,099,600 1,100 63,900 -0.4
TIN
127.9
127.9
128 128 124 1,400 0 0 0
TIP
17.0
17.0
16.90 17.04 16.86 18,900 0 0 0
TIS
4.9
4.9
4.70 5 4.70 62,200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11.1
11.1
11 11.10 10.30 7,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.4
12.4
12.44 12.44 12.44 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.44 8.48 8.43 251,400 0 0 0
TLG
48.1
48.1
48.20 48.44 47.81 82,100 0 0 0
TLH
4.7
4.7
4.58 4.70 4.50 185,500 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
52.5
52.5
53.09 53.09 51.29 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 200 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.8
44.8
44.80 44.80 44.80 0 0 0 0
TMS
37.1
37.1
36.20 37.07 36.20 1,500 0 0 0
TMT
12.0
12.0
11.85 11.95 11.65 2,000 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.8
12.8
12.81 12.81 12.81 0 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
26.86 26.86 26.86 200 0 0 0
TNG
17.9
17.9
17.85 17.94 17.57 686,700 158,500 25,300 2.5
TNH
9.8
9.8
9.79 9.82 9.67 105,900 0 0 0
TNI
4.7
4.7
4.77 4.78 4.66 10,800 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.3
3.3
3.20 3.40 3 8,600 0 0 0
TNT
11.7
11.7
11.60 11.70 11.50 423,800 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
183.0
183.0
185.63 185.63 181.03 7,600 0 0 0
TOT
14.3
14.3
14.27 14.27 14.27 800 800 0 0.0
TOW
33.5
33.5
33.05 33.51 32.59 900 0 0 0
TPB
13.1
13.1
13.09 13.09 12.93 4,716,400 0 0 0
TPC
10.8
10.8
10.75 10.75 10.75 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
38.5
38.5
38.22 38.95 38.22 30,700 0 0 0
TRC
18.0
18.0
18.00 18.02 17.81 3,000 0 0 0
TRS
23.8
23.8
23.78 23.78 23.78 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.7
12.7
12.70 12.70 12.70 100 0 0 0
TS3
5.6
5.6
5.20 5.60 5.20 3,500 0 0 0
TSA
15.3
15.3
15.21 15.35 15.11 111,900 0 0 0
TSB
19.6
19.6
19.90 20 19.50 4,500 1,200 2,000 0.0
TSC
2.3
2.3
2.24 2.28 2.23 78,600 0 0 0
TSD
3.5
3.5
3.80 3.80 3.20 6,500 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
7.8
7.8
9.10 9.10 7.80 4,200 0 0 0
TT6
7.5
7.5
7.01 7.57 7.01 51,200 0 0 0
TTA
10.3
10.3
10.30 10.45 10.20 213,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
8.10 9 8.10 600 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
2.3
2.3
2.34 2.35 2.29 816,300 0 0 0
TTG
13
13
13 13 13 100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 22,100 0 0 0
TTL
8.4
8.4
7.80 8.40 7.80 2,500 0 100 0.0
TTN
13.9
13.9
13.90 13.99 13.81 30,000 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
34
34
33.20 34 33.10 3,300 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
22.3
22.3
22.81 24.66 21.33 284,600 0 0 0
TV2
30.5
30.5
29.80 30.85 29.80 1,544,300 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 300 0 0 0
TV4
12.9
12.9
13.10 13.10 12.90 31,400 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
7.16 7.35 7.10 6,100 0 0 0
TVC
8.6
8.6
8.40 8.60 8.40 82,800 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 57,600 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
10.3
10.3
8.99 10.25 8.80 4,707,500 0 0 0
TVS
12.3
12.3
12.52 12.52 12.29 11,100 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.30 4.70 4.30 1,500 0 0 0
TYA
16.7
16.7
16.80 16.80 16.48 10,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.20 3.20 3 3,700 0 0 0
UDJ
6.9
6.9
6.60 6.88 6.60 3,900 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
64.10 64.10 64.10 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8.5
8.5
7.40 8.50 7.20 21,000 0 0 0
UPC
34.9
34.9
34.90 34.90 34.90 0 0 0 0
UPH
5
5
5 5 5 100 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
1.10 1.10 1.10 500 0 0 0
V12
9.2
9.2
9.24 9.24 9.24 1,000 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 1,600 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 10.15 10.05 316,200 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 32.45 400 0 0 0
VBB
11.8
11.8
11.82 12 11.55 66,600 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
7.5
7.5
7.50 7.50 7.50 10,700 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.40 4.50 4.30 124,600 0 3,500 0.0
VC3
24.2
24.2
24.28 24.28 23.91 1,675,600 29,600 1,800 0.7
VC6
18.9
18.9
17.43 18.92 17.43 600 500 0 0.0
VC7
8.5
8.5
8.70 8.80 8.40 79,300 1,000 900 0.0
VC9
4.3
4.3
4.20 4.30 4.10 11,400 0 0 0
VCA
6.6
6.6
6.56 6.85 6.51 2,500 0 0 0
VCB
63.0
63.0
64.36 64.36 62.78 8,118,400 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
294.9
294.9
294.90 294.90 294.90 1,000 0 0 0
VCG
18.7
18.7
18.48 18.70 18.21 3,189,400 0 0 0
VCI
25
25
24.55 25.80 24.30 10,250,000 0 0 0
VCK
33.5
33.5
33.05 33.70 32.85 3,042,500 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.3
23.3
23.60 23.60 23.30 600 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 0 0 0 0
VCS
36.4
36.4
36.59 36.59 36.22 30,900 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
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.6
22.6
22.55 22.55 22.55 0 0 0 0
VDP
42.0
42.0
41.95 41.95 41.95 0 0 0 0
VDS
13.6
13.6
13.10 13.70 12.95 925,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 400 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
3.30 3.30 3.10 1,400 0 0 0
VEA
34.7
34.7
34.90 34.90 34.30 201,200 0 0 0
VEC
23.8
23.8
23.80 23.80 23.80 600 0 0 0
VEF
93.7
93.7
94 94 93.70 4,400 0 0 0
VES
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VET
14.2
14.2
14.80 14.80 14.20 600 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.9
47.9
48 48.30 47.90 5,200 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
13.2
13.2
13.10 13.20 12.90 1,565,400 81,700 17,000 0.8
VGC
40.5
40.5
41.16 41.16 40.12 763,900 0 0 0
VGG
41.0
41.0
39.77 41.00 39.77 1,900 0 0 0
VGI
90.3
90.3
93.21 93.78 89.36 779,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.9
25.9
25.80 25.90 25.70 12,000 0 0 0
VGR
69.4
69.4
69.37 69.37 69.37 200 0 0 0
VGS
23.1
23.1
22.89 23.08 22.31 416,600 22,000 0 0.5
VGT
11.4
11.4
11.41 11.60 11.31 420,900 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 0 0 0 0
VHC
59
59
58.90 59.20 58.90 158,700 0 0 0
VHD
3
3
3 3 3 200 0 0 0
VHE
3.4
3.4
3.60 3.60 3.30 68,600 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 1.50 100,500 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 0 0 0 0
VHM
74.1
74.1
76.36 76.36 72.46 6,965,000 0 0 0
VIB
14.3
14.3
14.52 14.52 14.29 2,513,700 0 0 0
VIC
216.5
216.5
218.50 218.50 209.30 4,167,600 0 0 0
VID
4.8
4.8
4.89 4.90 4.70 2,600 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.0
15.0
14.55 15.03 14.55 5,000 0 0 0
VIG
4.4
4.4
4.40 4.50 4.30 158,100 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 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 10.27 131,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.8
24.8
24.77 24.77 24.77 100 0 0 0
VIW
26
26
24.90 27 23.50 3,081,600 0 0 0
VIX
17.7
17.7
18.05 18.38 17.38 67,503,200 0 0 0
VJC
130.8
130.8
133.46 133.46 130.62 1,084,400 0 0 0
VKC
1.1
1.1
1 1.10 1 416,700 0 0 0
VLA
6.8
6.8
6.68 6.77 6.68 1,400 0 0 0
VLB
44.3
44.3
43.96 44.44 43.86 14,400 0 0 0
VLC
13.1
13.1
13.10 13.20 13 34,400 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.6
15.6
15.50 15.60 15.50 7,600 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
4.2
4.2
4.10 4.20 4.10 3,100 0 0 0
VMD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VMG
2.7
2.7
2.90 2.90 2.70 5,500 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
15.36 15.36 15.36 5,600 0 0 0
VNB
14.4
14.4
14.50 14.70 14.30 1,900 0 0 0
VNC
35.7
35.7
35.70 35.70 35.70 200 0 0 0
VND
17.0
17.0
15.94 16.96 15.79 45,467,800 0 0 0
VNE
2.4
2.4
2.39 2.39 2.39 559,700 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 5,200 0 0 0
VNH
0.9
0.9
1 1 0.90 363,400 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 200 0 0 0
VNL
18.8
18.8
18.50 18.80 18.45 4,500 0 0 0
VNM
57.6
57.6
57.22 57.81 56.84 6,005,000 0 0 0
VNP
17.8
17.8
17.90 17.90 17.62 41,300 0 0 0
VNR
18.6
18.6
18.56 18.56 18.20 16,600 0 0 0
VNS
7.9
7.9
7.91 7.91 7.91 100 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
330
330
330 330 310 2,100 0 0 0
VOS
11.6
11.6
11.65 11.65 11.42 642,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPB
26.1
26.1
26.31 26.31 25.88 7,815,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.2
22.2
22.13 22.22 21.86 7,600 0 0 0
VPG
3.4
3.4
3.42 3.43 3.34 197,400 0 0 0
VPH
3.8
3.8
3.57 3.80 3.47 195,000 0 0 0
VPI
53.8
53.8
54.55 54.64 53.18 2,459,300 0 0 0
VPL
93.4
93.4
93.40 95 92 686,700 0 0 0
VPR
6.7
6.7
6.65 6.74 6.65 2,300 0 0 0
VPS
8.1
8.1
8.08 8.08 8.07 1,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.5
27.5
27.55 28 27.20 1,384,300 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
13.7
13.7
12.70 13.65 12.30 66,600 0 0 0
VRE
30.6
30.6
31.68 31.68 30.28 7,363,200 0 0 0
VRG
15.1
15.1
15.48 15.48 15.11 5,400 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
20.5
20.5
20.65 20.95 20.20 4,080,400 0 0 0
VSE
7.5
7.5
7.30 7.69 7.20 2,700 0 0 0
VSF
26
26
26 26.40 26 17,400 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 40.88 40.83 700 0 0 0
VSI
22.1
22.1
22 22.05 22 1,700 0 0 0
VSM
14.1
14.1
14.10 15.70 14.10 2,400 0 0 0
VSN
13.5
13.5
12.99 13.48 12.99 200 0 0 0
VST
3
3
3 3 2.90 22,300 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 1,200 0 0 0
VTB
12.3
12.3
12.91 12.91 12.26 1,900 0 0 0
VTC
12.0
12.0
11.75 12.00 10.86 15,400 0 0 0
VTD
5
5
5.30 5.30 4.80 263,200 0 0 0
VTE
6.5
6.5
6.68 6.68 6.49 5,000 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 0 0 0 0
VTK
37.5
37.5
37.99 37.99 37.47 2,100 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 10.87 10.78 63,100 0 0 0
VTP
57.1
57.1
58.79 58.79 56.24 883,200 0 0 0
VTQ
4.7
4.7
4.70 4.70 4.70 700 0 0 0
VTR
10.1
10.1
10 10.10 9.90 9,600 0 0 0
VTV
14.5
14.5
14.60 14.60 14.50 28,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.70 20.80 20.60 1,294,200 27,000 2,900 0.5
VUA
16.7
16.7
16.50 16.70 16.50 5,000 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
66.4
66.4
68.85 68.85 64.74 76,500 0 0 0
VW3
9.3
9.3
9 9.90 9 7,100 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
355
355
355 355 355 0 0 0 0
WSB
56.9
56.9
55 57.90 55 11,600 0 0 0
WSS
6.5
6.5
6.30 6.50 6.30 14,500 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 0 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 0 0 0 0
XHC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 2,000 0 0 0
XMC
9.5
9.5
8.70 9.60 8.70 170,600 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 17,400 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.5
14.5
14.10 14.50 14.10 1,400 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
YEG
9.3
9.3
9.49 9.49 9.28 629,800 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
267.5
267.5
267.91 268.72 264.71 60,361,725 1,000,401 1,742,047 -30.2
126.1
126.1
126.10 126.29 124.88 47,930,351 103,404 405,420 -14.6
2,010.9
2,010.9
2,030.24 2,030.24 1,998.61 244,926,200 26,701,509 51,876,391 -1,252.0
1,877.1
1,877.1
1,896.74 1,896.74 1,856.08 692,643,700 54,397,976 203,823,284 -3,173.7

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