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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/07/2026

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 27/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 20/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 13/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 06/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 27/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 1,800 0 0 0
AAA
6.8
6.8
6.78 6.83 6.68 641,600 0 104,500 -0.7
AAH
1.9
1.9
2.10 2.20 1.90 580,300 0 0 0
AAM
6.7
6.7
6.62 6.70 6.61 4,300 0 0 0
AAN
15.2
15.2
15.20 15.30 15.20 30,300 0 0 0
AAS
6.9
6.9
7.50 7.50 6.90 767,000 0 0 0
AAT
2.5
2.5
2.44 2.50 2.43 70,800 0 8,500 0.0
AAV
6.2
6.2
6.50 6.50 6.20 238,300 0 0 0
ABB
17.2
17.2
17 17.50 17 1,620,400 0 284,300 -4.9
ABC
10.1
10.1
10.30 10.30 10 6,200 0 0 0
ABI
18.5
18.5
18.50 18.60 18.50 30,100 0 16,400 -0.3
ABR
11.4
11.4
11.35 11.35 11.35 100 100 0 0.0
ABS
3.1
3.1
3.10 3.20 3.01 306,400 0 0 0
ABT
50
50
50.60 50.60 50 3,900 700 1,500 0.0
ABW
13.7
13.7
13.60 13.90 13.60 282,400 0 0 0
ACB
22.3
22.3
22.50 22.60 22.30 18,914,800 2,638,000 4,646,400 -45.1
ACC
4.9
4.9
4.85 4.85 4.85 69,400 0 0 0
ACE
34.8
34.8
34.97 34.97 34.78 900 0 0 0
ACG
30.9
30.9
31.90 31.90 30.40 6,800 0 300 0.0
ACL
12.9
12.9
12.80 12.90 12.40 3,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
38.2
38.2
38.70 39.50 38 399,100 17,300 27,000 -0.4
ADC
17
17
17 17 17 0 0 0 0
ADG
8.5
8.5
8.47 8.48 8.47 1,000 0 0 0
ADP
22.7
22.7
23 23 22.20 2,500 0 100 0.0
ADS
7.5
7.5
7.51 7.59 7.50 14,900 0 0 0
AFX
10
10
10 10 9.95 57,700 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10
10
9.64 10 9.59 343,800 1,200 900 0.0
AGM
2
2
2 2 2 0 0 0 0
AGP
32
32
33 33.40 32 6,000 0 0 0
AGR
11.6
11.6
12.50 12.55 11.56 895,200 0 76,400 -1.0
AGX
128.3
128.3
128.28 128.28 128.28 0 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
42.2
42.2
42.29 42.29 42.03 18,300 14,400 0 0.7
ALC
20
20
20.20 20.20 19.90 24,000 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 700 0 0 0
ALV
6.6
6.6
6.50 6.60 6.30 1,000 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AMS
6.2
6.2
6.24 6.72 6.24 58,400 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 916,600 0 0 0
ANI
55.9
55.9
55.90 55.90 55.90 0 0 0 0
ANT
24.9
24.9
24.40 25.50 23.90 3,400 0 0 0
ANV
16.2
16.2
17 17.10 16.15 621,200 30,100 89,000 -1.0
APC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
APF
47
47
46.70 47.60 46.70 38,100 0 0 0
APG
4.6
4.6
4.77 4.77 4.51 120,800 0 4,400 0.0
APH
5.3
5.3
5.35 5.38 5.34 159,200 0 0 0
API
5.5
5.5
5.80 5.80 5.40 104,500 0 8,300 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.3
4.3
4.40 4.40 4.30 800 0 0 0
APS
5.4
5.4
5.80 6 5.30 507,800 1,500 3,500 0.0
APT
1.7
1.7
1.70 1.70 1.70 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
16.9
16.9
16.10 16.90 16 8,000 100 0 0.0
ASM
5.6
5.6
5.62 5.69 5.62 466,500 0 53,600 -0.3
ASP
10.9
10.9
10.50 10.85 10.30 494,900 3,200 6,600 0.0
AST
62.4
62.4
62.50 62.50 62.40 1,600 0 1,100 -0.1
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.5
39.5
39.48 39.48 39.48 0 0 0 0
AVG
7.9
7.9
8 8 7.70 2,500 0 0 0
BAB
10.5
10.5
10.70 10.70 10.50 12,400 0 2,200 0.0
BAF
28.9
28.9
28.90 28.90 28.45 2,784,200 72,200 218,100 -4.2
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
10
10
10 10 10 0 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.9
11.9
11.90 11.90 11.90 400 0 0 0
BCA
20
20
18 20 18 1,700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6.30 6.30 5.90 49,000 600 0 0.0
BCE
5.6
5.6
5.70 5.70 5.55 106,700 0 0 0
BCF
34.9
34.9
34.82 35.17 34.38 4,300 0 0 0
BCM
35.1
35.1
37.70 38 35.10 934,600 33,300 339,500 -11.2
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
28
28
28 29 28 700 0 0 0
BDT
10
10
10.30 10.30 10 1,800 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
46.2
46.2
46.42 46.70 45.02 208,300 9,700 13,100 -0.2
BGE
3
3
3 3 3 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 200 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18
18
17.80 18 17.80 900 0 0 0
BHI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.3
27.3
27.56 27.99 27.23 2,500 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
19.2
19.2
19.08 19.55 19.08 18,900 0 16,200 -0.3
BID
32.5
32.5
33.98 34.07 32.48 3,561,000 115,800 644,100 -19.0
BIG
4.6
4.6
4.60 4.60 4.40 282,100 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 400 0 0 0
BKC
14
14
14 14 13.90 13,500 0 0 0
BKG
2.2
2.2
2.15 2.26 2.12 62,200 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
20
20
20 20 20 100 0 100 0.0
BMC
11.4
11.4
11.35 11.75 11 12,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.3
12.3
12.50 12.55 11.87 197,100 5,100 27,400 -0.3
BMJ
11
11
11 11 11 0 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
148.5
148.5
150.30 151.50 148.50 60,600 13,200 10,500 0.4
BMS
13.2
13.2
13.40 13.40 13 153,600 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BNW
20.2
20.2
18 20.20 18 500 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BRC
10.9
10.9
10.93 11.20 10.47 26,300 200 0 0.0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
22.1
22.1
22.10 22.10 22.10 300 0 0 0
BSA
20
20
20.20 20.30 20 29,400 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 200 0 0 0
BSI
26.3
26.3
28.65 28.65 26.25 750,100 5,900 119,900 -3.2
BSL
13
13
13 13 13 500 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 1,200 0 0 0
BSQ
16
16
16 16 16 300 0 0 0
BSR
23.4
23.4
23.39 24.42 23.04 8,546,000 425,400 434,200 -0.2
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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.0
21.0
21.73 21.73 20.63 13,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.3
7.3
7.26 7.46 7.25 10,800 0 0 0
BTS
4.8
4.8
4.90 4.90 4.80 2,300 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
53.7
53.7
53.73 53.73 53.73 100 0 0 0
BVB
12.4
12.4
12.50 12.70 12.35 750,400 300 0 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
57.5
57.5
57.10 58.80 57 240,100 58,200 26,000 1.9
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BVS
24.3
24.3
26.30 26.70 24.20 1,374,000 33,800 3,300 0.7
BWA
11
11
11 11 11 0 0 0 0
BWE
43.7
43.7
43.70 43.70 43 45,700 3,200 9,500 -0.3
BWS
33
33
33.10 33.10 33 1,200 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
16.0
16.0
15.05 16.10 15.05 1,600 0 500 0.0
C47
9
9
9 9 8.80 7,500 200 0 0.0
C4G
5.7
5.7
5.80 5.80 5.60 106,500 0 0 0
C69
18.4
18.4
18.50 18.60 18.10 563,700 17,700 25,400 -0.1
C92
3.4
3.4
3.40 3.40 3.40 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.7
5.7
5.50 6 5.50 1,100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.4
43.4
44.90 44.90 43.30 21,500 0 0 0
CAR
13.6
13.6
13.60 13.60 13.50 400,000 0 0 0
CAT
13.3
13.3
13.30 15 13.20 82,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.2
23.2
23.20 23.20 23.20 0 0 0 0
CC1
33.3
33.3
32.19 33.33 32.19 3,300 0 0 0
CCA
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
CCC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCI
17
17
17 17 17 0 0 0 0
CCL
3.5
3.5
3.67 3.75 3.51 35,300 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 100 0 0 0
CCS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.3
18.3
18.30 18.50 18 96,700 0 300 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.8
24.8
25.60 25.60 24.80 16,900 100 200 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.7
11.7
11.70 11.70 11.70 300 0 0 0
CDR
4
4
4.30 4.30 4 2,700 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
10.8
10.8
11.60 11.80 10.60 7,755,100 609,100 277,800 3.5
CET
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CFM
9
9
9 9 9 100 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3.10 3.30 3 1,000 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.3
25.3
25.73 25.73 25.26 9,200 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CIG
7.2
7.2
7.15 7.15 7.15 1,300 0 0 0
CII
12.7
12.7
13.60 13.80 12.65 12,252,000 944,000 1,365,500 -6.2
CIP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
54.2
54.2
53.73 54.80 53.65 5,900 0 0 0
CKD
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CKG
5.9
5.9
5.58 5.85 5.58 90,600 0 3,400 0.0
CKV
12.4
12.4
13.80 13.80 12.37 500 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
CLH
20
20
20.10 20.10 19.90 4,900 0 0 0
CLI
26.5
26.5
27.30 27.50 26.10 293,600 0 0 0
CLL
27.9
27.9
27.63 28.46 27.63 18,900 500 1,000 0.0
CLM
52.5
52.5
52.47 52.47 52.47 600 0 0 0
CLW
38
38
38 38 38 100 0 0 0
CLX
12.9
12.9
13 13.20 12.90 48,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 500 0 0 0
CMD
18.1
18.1
18.10 18.20 18.10 2,400 0 0 0
CMF
379
379
379 379 379 200 200 0 0.1
CMG
23.6
23.6
24.70 24.70 23.50 201,200 7,000 87,100 -1.9
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 100 0 0 0
CMN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6 6.10 6 50,700 0 0 0
CMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.7
4.7
4.80 4.80 4.65 142,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
28 30 28 3,100 0 0 0
CNG
19.2
19.2
20 20 19.20 10,700 0 3,500 -0.1
CNN
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CNT
5.6
5.6
5.40 5.60 5.10 8,200 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.8
29.8
29.90 29.90 29.70 30,200 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
5.9
5.9
5.94 5.95 5.88 219,300 0 2,400 0.0
CRE
6.5
6.5
6.60 6.60 6.45 116,300 6,100 4,300 0.0
CRV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CSC
10
10
10.30 10.50 10 10,400 0 0 0
CSI
14.9
14.9
15.50 15.50 14.90 4,600 4,600 0 0.1
CSM
14.3
14.3
14.15 14.35 14.10 399,200 0 14,000 -0.2
CST
10
10
10 10 9.80 1,700 0 0 0
CSV
20
20
21.40 21.75 20 546,300 9,400 36,400 -0.6
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
15.7
15.7
15.20 15.84 15.20 6,500 0 1,400 0.0
CTD
55.2
55.2
56.30 57.90 55 533,400 116,500 57,600 3.3
CTF
17.2
17.2
17.35 17.35 16.75 393,900 1,600 20,100 -0.3
CTG
28.8
28.8
29.30 29.60 28.75 6,451,500 351,900 963,400 -17.7
CTI
16.5
16.5
16.64 16.77 16.36 272,500 2,900 37,200 -0.6
CTP
6.9
6.9
6.90 7.20 6.80 16,200 0 0 0
CTR
68
68
68.60 69.80 68 89,800 23,100 26,600 -0.2
CTS
20
20
21.60 21.70 20 3,195,900 346,000 207,200 2.8
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
4.7
4.7
4.80 4.80 4.60 4,300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 293,100 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 800 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.5
10.5
10.46 10.46 10.46 0 0 0 0
D2D
21.6
21.6
21.44 21.94 21.44 18,400 500 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15.20 15 4,900 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.55 2.59 2.49 74,900 0 0 0
DAS
11
11
11.10 11.10 11 200 0 0 0
DAT
8.0
8.0
7.97 7.97 7.97 1,100 0 0 0
DBC
15.7
15.7
16 16.15 15.70 1,549,500 6,200 305,200 -4.7
DBD
47.0
47.0
46.27 47.52 46.27 4,000 100 1,300 -0.1
DBM
29.5
29.5
29.50 29.50 29.40 400 0 0 0
DBT
12.8
12.8
12.60 13.20 12.60 13,900 0 0 0
DC1
5.5
5.5
5.50 5.50 5.20 4,300 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.3
6.3
6.48 6.52 6.25 73,400 0 0 0
DCF
30
30
30 30 30 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
38 38.10 38 454,800 0 0 0
DCM
29
29
29.55 29.60 28.75 1,703,400 117,200 924,700 -23.6
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
130
130
130 130 130 0 0 0 0
DDB
9
9
10 10 9 18,600 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 331,000 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10.4
10.4
10.30 10.50 10.30 15,000 0 0 0
DDV
18
18
18.70 18.80 17.80 303,000 5,000 107,100 -1.9
DFC
28.5
28.5
26.50 28.60 26.50 500 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
32.1
32.1
32.91 32.91 32.06 820,700 7,400 260,400 -9.1
DGT
3.3
3.3
3.40 3.50 3.30 43,600 0 0 0
DGW
32.4
32.4
32.72 33.30 32.28 722,300 280,400 65,500 7.2
DHA
47.4
47.4
47.50 49.50 47.25 4,200 0 500 0.0
DHB
14.5
14.5
13.80 14.90 13.60 418,000 3,000 0 0.0
DHC
28.7
28.7
29.13 29.23 28.35 147,100 0 76,700 -2.3
DHD
27.6
27.6
27.60 27.60 27.60 2,000 0 0 0
DHG
86.2
86.2
86.24 86.90 86.24 3,400 0 0 0
DHM
6.5
6.5
6.36 6.75 6.30 21,800 0 0 0
DHN
15.7
15.7
15.69 15.69 15.69 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
54.5
54.5
54.82 56.36 50.45 27,300 0 0 0
DIC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DID
3.5
3.5
3.60 3.60 3.50 3,600 0 0 0
DIG
9.1
9.1
9.72 9.86 9.14 19,130,700 1,159,600 1,156,000 -0.4
DIH
7.3
7.3
7.30 7.30 7.30 1,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.2
4.2
4.40 4.40 4.10 281,800 0 27,500 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.1
2.1
2.22 2.23 2.12 585,700 4,400 12,600 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
53.5
53.5
54.62 54.62 53.47 1,800 0 0 0
DMN
9
9
10 10 9 1,100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
21
21
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.9
30.9
30.93 30.93 30.93 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
27.4
27.4
27.20 27.38 26.73 900 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.1
61.1
61.30 61.30 61.10 1,700 0 0 0
DPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DPG
26.1
26.1
26.85 27.15 26.05 206,600 15,000 30,500 -0.4
DPH
46.9
46.9
46.90 46.90 46.90 0 0 0 0
DPM
20.8
20.8
21.21 21.30 20.83 1,838,700 28,400 573,400 -12.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.3
35.3
35.75 35.90 35.20 167,300 1,000 27,700 -0.9
DQC
9.1
9.1
9.12 9.12 9.09 6,900 0 0 0
DRC
10.0
10.0
10.05 10.15 9.98 145,000 0 0 0
DRG
7.4
7.4
7.45 7.45 7.45 0 0 0 0
DRH
1.4
1.4
1.51 1.54 1.43 110,300 0 0 0
DRI
11.9
11.9
11.85 12.13 11.66 477,300 0 0 0
DRL
41.5
41.5
42 42 41.50 4,600 0 2,000 -0.1
DS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DSC
10.4
10.4
10.45 10.45 10 50,000 0 2,800 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.6
21.6
21.95 22.20 21.55 614,900 0 185,300 -4.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.6
13.6
14 14.20 13.50 55,700 0 0 0
DSN
35.8
35.8
36 36 35.80 3,100 100 500 0.0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
7.5
7.5
8.40 8.40 7.50 172,700 0 0 0
DTA
3.5
3.5
3.35 3.54 3.35 4,400 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
12.1
12.1
12.50 12.70 12 142,500 0 10,200 -0.1
DTG
15.7
15.7
15.70 15.70 15.70 400 0 0 0
DTH
16
16
15.50 16 15.50 10,000 0 0 0
DTI
1.8
1.8
1.90 1.90 1.80 700 0 0 0
DTK
10.7
10.7
10.90 10.90 10.70 2,000 0 0 0
DTL
10.1
10.1
10.05 10.20 10.05 800 0 0 0
DTP
69.1
69.1
68.58 69.07 68.48 800 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
5.2
5.2
5.30 5.30 5.10 51,900 0 0 0
DVN
17.9
17.9
17.95 17.95 17.48 14,700 0 0 0
DVP
72.5
72.5
72.37 72.56 72.08 13,800 900 0 0.1
DVW
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
10.0
10.0
10.05 10.40 9.97 16,114,100 965,700 1,959,400 -10.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.30 13.40 13.10 174,500 0 0 0
DXS
5.6
5.6
5.87 5.93 5.61 1,517,100 478,700 442,000 0.2
DXV
3.6
3.6
3.60 3.60 3.60 0 0 0 0
E12
3.9
3.9
3 3.90 3 200 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.2
17.2
17.55 17.90 16.90 5,909,900 448,600 531,600 -1.5
EIC
20.4
20.4
17.90 20.40 17.90 200 0 100 0.0
EID
19.1
19.1
19.50 19.50 19 7,900 0 0 0
EIN
1.7
1.7
1.80 1.80 1.70 2,500 0 0 0
ELC
14.0
14.0
14.02 14.17 13.48 316,500 10,400 87,200 -1.1
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.0
17.0
17.04 17.04 17.04 100 0 0 0
EVE
8.3
8.3
8.35 8.41 8.21 29,200 0 200 0.0
EVF
12
12
12.40 12.60 12 1,363,500 1,100 536,400 -6.5
EVG
4.3
4.3
4.59 4.63 4.27 816,200 26,100 18,800 0.0
EVS
5.6
5.6
5.70 6 5.60 520,300 176,900 6,200 1.0
F88
73
73
75.50 75.50 72.30 161,600 30,200 15,500 1.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
2.98 3.08 2.96 16,800 6,000 0 0.0
FCN
10.4
10.4
10.75 10.75 10.25 486,900 4,100 24,000 -0.2
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
22.9
22.9
20.85 22.85 20.85 600 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
FIC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.7
4.7
4.86 4.86 4.69 178,100 0 5,400 0.0
FIT
3.0
3.0
3.12 3.12 2.95 245,500 0 0 0
FMC
34.3
34.3
34.30 34.30 33.90 7,600 100 200 0.0
FOC
60.1
60.1
62.14 62.14 59.72 30,300 8,200 0 0.6
FOX
61
61
62.10 62.50 61 75,200 0 0 0
FPT
56.5
56.5
57.36 57.91 56.55 4,449,500 835,500 836,200 0.1
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
107.8
107.8
108.10 109.50 106.90 372,900 309,700 36,700 29.6
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 700 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
20.1
20.1
21.90 22.05 20.10 2,388,200 73,300 261,100 -4.0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
8.90 9 8.50 182,000 0 0 0
GAS
65.0
65.0
65.11 66.57 64.33 850,800 75,600 65,900 0.7
GCB
7
7
7 7 7 500 0 0 0
GCF
19.1
19.1
19 19.20 19 38,300 0 0 0
GDA
11.1
11.1
11.25 11.35 10.98 19,700 0 0 0
GDH
8.2
8.2
8.20 8.30 8 14,400 0 0 0
GDT
15.5
15.5
15.45 15.90 15.45 3,800 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
63.0
63.0
67.46 67.66 62.70 1,381,000 42,000 335,100 -19.3
GEG
11.9
11.9
12 12.10 11.90 142,400 1,200 22,000 -0.2
GEL
22.8
22.8
24.30 24.30 22.60 1,090,700 42,100 285,900 -5.8
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
20.3
20.3
22 22.10 20.30 15,477,400 657,600 2,279,500 -34.7
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.4
24.4
24.65 24.65 24.40 3,200 0 0 0
GIC
12
12
11 12 11 13,200 1,100 100 0.0
GIL
6.6
6.6
6.90 6.92 6.50 117,300 4,200 13,600 -0.1
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.9
23.9
23.90 23.90 23.90 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
4.6
4.6
5 5 4.60 200 0 0 0
GMD
48.2
48.2
48.67 49.20 48.13 900,100 92,600 259,500 -12.2
GMH
6.9
6.9
6.46 6.99 6.46 2,700 0 0 0
GMX
15.8
15.8
15.82 16.11 15.82 5,600 0 700 0.0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
1.70 2 1.70 32,900 0 0 0
GSM
25
25
25 25.10 25 3,600 0 0 0
GSP
9.5
9.5
9.55 9.64 9.55 59,300 0 0 0
GTA
8.2
8.2
8.17 8.17 8.17 100 0 0 0
GTD
128
128
128 128 128 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26
26
26.30 26.95 26 1,547,600 223,900 51,600 4.6
GVT
81.4
81.4
81.40 81.40 81.40 800 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 200 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 100 0 0 0
HAG
13.7
13.7
14 14.05 13.65 2,217,100 0 249,800 -3.5
HAH
44
44
44.75 44.95 43.75 551,900 22,300 139,000 -5.2
HAM
45
45
45 45 45 0 0 0 0
HAN
8
8
7 8 7 5,900 0 0 0
HAP
7.1
7.1
7.02 7.15 6.91 19,300 0 0 0
HAR
2.9
2.9
2.85 2.93 2.81 5,700 0 900 0.0
HAS
8.3
8.3
7.71 8.33 7.71 11,500 0 11,400 -0.1
HAT
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAV
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HAX
8.3
8.3
8.40 8.47 8.27 108,200 0 18,000 -0.2
HBC
4.1
4.1
4.20 4.20 4.10 757,300 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HBS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HC1
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.6
22.6
22.96 23.12 22.64 4,700 0 0 0
HCD
6
6
6.40 6.40 6 11,600 900 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25
25
25.65 25.65 24.50 4,502,000 59,100 662,200 -15.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HD6
8
8
7.80 8 7.80 1,500 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6
6
6 6 6 5,000 0 0 0
HDB
20.2
20.2
20.64 20.80 20.24 8,996,000 1,891,400 1,680,700 5.6
HDC
10.9
10.9
11.70 11.80 10.90 1,993,300 161,700 196,500 -0.5
HDG
15.5
15.5
16.50 16.65 15.50 1,610,500 31,000 413,400 -6.2
HDM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HDP
26
26
26 26 26 200 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 300 0 0 0
HEC
28.6
28.6
29.20 29.20 28.60 200 0 0 0
HEJ
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HEP
11.2
11.2
11.30 11.30 11.20 2,900 0 0 0
HES
13.9
13.9
13.94 13.94 13.94 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
122.3
122.3
125.17 125.17 122.28 2,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
74.2
74.2
74.20 74.20 74.20 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 107,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.3
14.3
14.27 14.55 14.18 807,400 0 103,600 -1.6
HHS
9.5
9.5
9.79 9.89 9.49 747,800 2,800 58,700 -0.5
HHV
9.8
9.8
10 10.05 9.80 1,410,000 12,200 116,800 -1.0
HID
3.3
3.3
3.33 3.33 3.21 109,000 900 16,800 -0.1
HII
6.2
6.2
6.54 6.54 6.18 575,100 6,200 1,400 0.0
HIO
7
7
7 7 7 200 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
26.9
26.9
27.50 27.50 26.90 200 0 200 0.0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15.5
15.5
14.40 15.60 13.10 21,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
11
11
11 11 11 0 0 0 0
HLD
13.2
13.2
13.20 13.20 13.10 5,200 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
10.7
10.7
10.65 10.70 10.65 2,900 0 0 0
HMD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HMR
10.8
10.8
9.90 10.80 9.90 2,400 0 0 0
HMS
32.8
32.8
30.80 32.80 30.80 600 0 0 0
HNA
20.7
20.7
20.80 21 20.60 900 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.5
9.5
9.58 9.58 9.29 5,400 0 0 0
HNF
20.5
20.5
20.50 20.50 20.50 100 0 0 0
HNG
6.4
6.4
6.60 6.80 6.40 799,700 0 100 0.0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.8
7.8
7.50 7.90 7.50 313,000 0 100 0.0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 2,700 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
31.5
31.5
30.35 31.75 30.35 67,500 0 20,400 -0.6
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16
16
16.10 16.10 16 5,100 0 0 0
HPG
20.4
20.4
20.90 21 20.30 18,166,800 3,448,000 4,860,200 -29.7
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18
18
18 18 18 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.9
68.9
68.90 68.90 68.90 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 1,300 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 500 0 0 0
HPX
4.0
4.0
4.10 4.13 3.95 423,900 0 14,600 -0.1
HQC
2.1
2.1
2.16 2.22 2.09 2,086,800 15,000 10,000 0.0
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
36.6
36.6
35 36.80 35 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.45 10.55 10.05 1,768,500 200 301,200 -3.1
HSL
7.9
7.9
8.05 8.27 7.86 293,100 5,100 74,300 -0.6
HSM
5.8
5.8
5.80 5.80 5.80 200 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
3.8
3.8
3.50 4.10 3.50 9,400 0 0 0
HT1
11.3
11.3
11.97 11.97 11.34 94,900 200 21,800 -0.3
HTC
33.7
33.7
33.67 33.67 33.67 100 0 0 0
HTE
2.7
2.7
2.80 2.80 2.60 900 0 0 0
HTG
33.6
33.6
34 34 33.60 500 0 0 0
HTI
17.9
17.9
18.05 18.05 17.80 36,000 20,400 0 0.4
HTL
18.5
18.5
18.51 18.51 18.51 1,100 0 0 0
HTM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HTN
4.4
4.4
4.37 4.47 4.37 105,600 0 3,700 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.4
12.4
10.92 12.40 10.84 33,300 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 100 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 1,100 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
10.6
10.6
10.29 10.64 10.29 18,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.8
14.8
14.90 14.90 14.60 2,741,100 2,400 39,400 -0.5
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
11.1
11.1
10.85 11.05 10.65 253,100 2,700 400 0.0
HVN
21.5
21.5
21.85 22.50 21.50 690,000 112,200 13,400 2.1
HVT
24.2
24.2
24 24.70 23.90 1,900 0 0 0
HVX
2.4
2.4
2.40 2.40 2.20 6,000 0 0 0
HWS
14.3
14.3
14.45 14.45 14.26 4,800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.8
1.8
1.70 1.80 1.70 1,800 0 0 0
ICG
15
15
15.70 15.70 14.20 500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.7
25.7
25.67 25.67 25.67 0 0 0 0
ICT
16.8
16.8
16.45 16.80 16.45 600 0 0 0
IDC
31.5
31.5
33.30 33.60 31.40 1,303,800 40,800 663,200 -20.0
IDI
4.6
4.6
4.76 4.77 4.60 180,900 0 33,400 -0.2
IDJ
3.7
3.7
3.70 3.80 3.60 124,400 0 17,600 -0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
21.3
21.3
21.50 21.50 21.30 1,500 0 100 0.0
IFS
17.0
17.0
16.87 16.96 16.87 4,700 0 700 0.0
IJC
6.7
6.7
7.10 7.10 6.65 3,102,100 120,300 282,300 -1.1
ILA
6.8
6.8
7 7.20 6.70 16,100 0 0 0
ILB
18.6
18.6
18.65 18.65 18.51 22,900 2,000 0 0.0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
20
20
21.90 21.90 20 11,100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35
35
35.65 35.70 32.65 12,600 0 800 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
35.1
35.1
35.10 35.10 35.10 100 0 0 0
IPA
12.2
12.2
12.52 12.52 12.17 32,100 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
24.9
24.9
24.90 24.90 24.90 100 0 0 0
IST
34.5
34.5
34.51 34.51 34.51 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.7
8.7
9.15 9.24 8.52 100,400 0 0 0
ITD
11.8
11.8
12.12 12.12 11.57 18,000 0 0 0
ITQ
2.6
2.6
2.80 2.80 2.60 146,300 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
IVS
6.4
6.4
6.26 6.36 6.16 50,900 32,000 200 0.2
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3
3
3.03 3.05 2.98 50,700 200 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.7
27.7
27.80 27.95 27.50 1,197,400 500,400 219,200 7.8
KCB
9.4
9.4
9.50 9.60 9.40 25,200 0 0 0
KDC
48.7
48.7
48.70 48.70 47.50 110,800 2,700 28,700 -1.3
KDH
14.9
14.9
15.95 16.23 14.91 6,404,200 1,031,100 2,083,600 -18.6
KDM
21.5
21.5
20.10 21.50 20.10 1,600 0 0 0
KGM
5
5
5.50 5.50 5 6,700 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.8
4.8
4.78 4.78 4.68 2,657,100 0 194,900 -0.9
KHP
9.3
9.3
9.32 9.37 9.32 7,200 0 0 0
KHS
12.7
12.7
12.70 12.70 12.70 25,300 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 200 0 0 0
KHX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 1,000 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 800 0 0 0
KLB
11.1
11.1
11.55 11.60 11.10 554,400 158,100 45,400 1.3
KMR
2.3
2.3
2.31 2.36 2.23 8,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.70 35.70 35.20 112,900 1,400 5,600 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.1
13.1
13.45 13.45 12.95 467,400 0 85,800 -1.1
KSD
5
5
5 5 5 100 0 0 0
KSF
77.8
77.8
77.30 78.40 77.30 150,400 11,300 10,700 0.1
KSQ
1
1
1 1 1 0 0 0 0
KST
12.6
12.6
12.64 12.64 12.64 0 0 0 0
KSV
93.8
93.8
95 95 93 10,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
19.7
19.7
19.70 19.70 19.70 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 0.90 61,400 0 0 0
L10
23.5
23.5
23.50 23.50 23.50 100 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 0 0 0 0
L14
17.5
17.5
17.90 17.90 17.50 46,600 0 2,900 -0.1
L18
16
16
16.20 16.20 16 10,400 0 0 0
L35
2
2
1.60 2 1.60 300 0 0 0
L40
23.1
23.1
23.50 23.50 22.50 41,300 0 0 0
L43
1.9
1.9
1.90 1.90 1.90 100 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.90 19.90 19.90 0 0 0 0
LAI
8.3
8.3
9.10 9.10 8 53,100 0 0 0
LAS
10.6
10.6
10.92 11.02 10.65 214,100 0 18,900 -0.2
LAW
25.4
25.4
25.40 25.40 25.40 800 0 0 0
LBE
14.8
14.8
15.50 15.70 14.80 9,800 0 0 0
LBM
27.7
27.7
27.85 27.85 27.20 3,500 400 100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.8
6.8
7.02 7.03 6.75 821,300 200 204,800 -1.4
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.6
2.6
2.72 2.78 2.54 727,300 2,500 30,200 -0.1
LDP
8.1
8.1
8 8.10 7.90 5,600 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 2,700 0 0 0
LG9
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.97 4.97 4.90 23,500 0 0 0
LHC
43.1
43.1
44.50 47 43.10 14,300 0 300 0.0
LHG
25.2
25.2
25.67 25.71 25.25 49,600 1,100 4,300 -0.1
LIC
29
29
29.10 29.20 29 15,000 0 0 0
LIG
3.2
3.2
3.40 3.50 3.20 138,200 0 0 0
LIX
25
25
24.95 25.80 24.85 47,300 0 13,300 -0.3
LKW
31.6
31.6
31.34 32.08 31.25 2,100 200 0 0.0
LLM
18.2
18.2
17.10 18.30 17.10 2,100 0 0 0
LM3
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.0
13.0
13.00 13.00 13.00 0 0 0 0
LMC
5
5
5 5 5 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8 8 8 3,000 0 0 0
LNC
5.8
5.8
5.12 5.81 5.12 400 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
54
54
53.50 56 53.20 5,562,100 1,560,000 293,700 69.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.3
6.3
6.25 6.25 6.25 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.6
32.6
31.40 34.50 31.40 89,800 0 0 0
LSS
8.0
8.0
8.20 8.20 8 75,100 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.6
21.6
21.60 21.60 21.60 200 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
18.0
18.0
18.28 18.49 18.03 13,775,200 5,551,900 2,983,300 56.4
MBG
2.4
2.4
2.40 2.50 2.40 50,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.5
16.5
17.59 17.87 16.45 7,948,000 283,800 249,800 0.3
MBT
9.1
9.1
9.10 9.10 9.10 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 7.20 6,600 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 60,000 0 0 0
MCH
135.5
135.5
133.03 135.98 133.03 553,100 178,100 50,100 17.5
MCM
26.8
26.8
26.90 26.90 26.30 4,500 0 0 0
MCO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MCP
27.2
27.2
27.25 27.25 27.10 19,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.9
7.9
7.18 8.49 7.18 1,200 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MDG
38.0
38.0
38.30 38.30 37.95 3,600 0 0 0
MEC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.2
7.2
7.16 7.16 7.16 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.3
29.3
29.90 30 29.30 4,100 0 0 0
MGC
10.5
10.5
10.80 10.80 10.50 1,000 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26
26
26 26 26 100 0 0 0
MHC
8.3
8.3
8.30 8.31 8.30 5,300 0 2,800 0.0
MIC
9.3
9.3
9.50 9.50 9.30 1,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.7
15.7
15.54 16.01 15.54 15,000 7,700 0 0.1
MKP
25
25
25 25 25 500 0 0 0
MKV
15.2
15.2
15.20 15.20 15.20 100 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
16.3
16.3
14.80 16.30 14.60 500 0 0 0
MML
26.5
26.5
27 27.50 26.50 13,700 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 1,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
15 15.10 14.10 3,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.2
13.2
13.29 13.33 13.04 4,632,600 110,500 1,337,800 -19.3
MSH
30.6
30.6
31.05 31.05 30.50 134,500 13,700 123,800 -3.4
MSN
63.9
63.9
65 65.10 63.50 4,605,200 450,800 260,000 12.4
MSR
33.9
33.9
33.10 35.25 32.81 1,241,300 0 0 0
MST
9.7
9.7
9.70 9.70 9.50 3,253,400 0 467,300 -4.5
MTA
10.7
10.7
11.18 11.18 10.69 1,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 100 0 0 0
MTS
8
8
8 8 8 1,000 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
17.4
17.4
17.40 17.40 17.40 100 0 0 0
MVC
12.4
12.4
12.38 12.66 12.19 14,900 0 0 0
MVN
49
49
50.40 51 46.30 4,500 0 0 0
MWG
61.5
61.5
66.56 67.05 61.51 7,694,800 403,500 859,000 -30.4
MZG
11.5
11.5
11.65 11.65 11.30 542,000 5,100 125,400 -1.4
NAB
12.3
12.3
12.45 12.55 12.25 1,585,600 0 148,200 -1.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.5
47.5
45.60 47.60 45.35 583,700 331,600 33,100 13.8
NAG
6.8
6.8
6.52 6.81 6.52 57,900 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
NAS
30.7
30.7
30.70 30.70 30.70 500 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.15 14.15 14.15 100 0 0 0
NAW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NBB
17.1
17.1
16.85 17.15 16.80 53,400 0 600 0.0
NBC
7.2
7.2
7.40 7.40 7.03 85,000 0 0 0
NBE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NBP
7.2
7.2
7.20 7.40 7.20 7,200 0 0 0
NBT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.8
10.8
11 11 10.80 3,500 0 0 0
NCS
40
40
40 40 40 300 0 0 0
NCT
83.9
83.9
84.20 84.60 83.80 51,100 1,300 23,200 -1.8
ND2
33.5
33.5
31.34 33.51 31.34 13,000 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.2
8.2
8.49 8.49 8.12 182,200 0 1,400 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 5,200 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NED
5.8
5.8
6 6 5.80 11,900 0 0 0
NET
53.0
53.0
54.54 54.54 53.01 3,700 0 500 0.0
NFC
55
55
55 55 55 100 100 0 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.6
7.6
8.03 8.13 7.57 131,000 3,000 2,000 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
71
71
71 71 71 0 0 0 0
NHH
9.8
9.8
9.77 9.80 9.77 600 0 500 0.0
NHT
11.3
11.3
11.45 11.65 11.25 6,100 100 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
10.4
10.4
10.50 10.70 10.40 1,920,000 100 395,900 -4.2
NLG
20
20
21.20 21.70 20 2,779,500 458,900 553,800 -2.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.0
40.0
38.26 39.96 37.13 123,800 0 0 0
NNT
58.1
58.1
58.10 58.10 58.10 1,100 0 0 0
NO1
4.8
4.8
4.94 4.94 4.80 19,500 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
10.5
10.5
10.47 10.47 10.47 0 0 0 0
NRC
4.9
4.9
5.10 5.10 4.80 3,320,700 0 53,900 -0.3
NSC
67.7
67.7
68.27 68.27 67.69 5,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.20 4.20 4.10 28,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 800 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.7
10.7
10.66 10.66 10.66 200 0 0 0
NT2
21.1
21.1
21.15 21.40 21.05 327,600 0 0 0
NTC
126
126
129 129.60 125.60 7,400 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 200 0 0 0
NTL
14
14
14.05 14.35 13.90 269,300 0 0 0
NTP
48.4
48.4
48.50 49.90 48.40 59,200 0 700 0.0
NTT
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
NTW
16.5
16.5
16.80 16.80 16.50 900 0 0 0
NUE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NVB
11.1
11.1
11.20 11.40 11.10 268,100 0 18,600 -0.2
NVL
12.6
12.6
12.96 13.15 12.61 19,574,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
3.70 4 3.70 1,200 0 0 0
OCB
10
10
10.25 10.25 10 2,038,000 0 0 0
OCH
6.4
6.4
6.80 6.80 6.40 56,400 0 0 0
ODE
46.3
46.3
46 46.30 45.90 17,500 0 0 0
OGC
2.1
2.1
2.12 2.12 2.05 242,500 0 0 0
OIL
12.7
12.7
12.96 12.96 12.47 960,800 0 0 0
ONE
11.4
11.4
11.20 11.40 11.20 1,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.5
21.5
21.50 21.50 21.50 1,900 0 0 0
ORS
12.8
12.8
13.30 13.30 12.70 4,089,000 0 0 0
PAC
15.1
15.1
15.10 15.50 14.85 175,300 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
20.2
20.2
20.95 20.95 20.15 221,500 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.4
2.4
2.40 2.50 2.40 160,900 0 0 0
PAT
58.5
58.5
61.06 61.06 58.09 8,300 0 0 0
PBC
5.1
5.1
5.20 5.20 5.10 13,200 0 0 0
PBP
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.7
21.7
21.50 22.30 20.90 3,528,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
18.1
18.1
17.80 18.10 17.80 88,700 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
20.4
20.4
20.02 21.05 20.02 22,500 0 5,500 -0.1
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
93.8
93.8
93.22 93.91 92.93 1,600 0 0 0
PDR
11.2
11.2
11.75 11.85 11.15 5,822,600 0 0 0
PDV
8.5
8.5
8.32 8.46 8.31 1,300 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
35.5
35.5
35.70 35.85 35 276,000 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 15,700 0 0 0
PGB
9.5
9.5
9.50 9.80 9.40 44,700 0 0 0
PGC
11.8
11.8
12 12.35 11.80 47,400 0 0 0
PGD
21.9
21.9
21.51 21.94 21.51 1,700 0 0 0
PGI
20.3
20.3
19.25 20.50 19.25 25,800 0 0 0
PGN
5.1
5.1
5.10 5.40 5.10 15,600 0 0 0
PGS
59
59
54.80 59 54.80 1,500 0 1,000 -0.1
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.6
20.6
20.69 20.74 20.65 2,300 0 0 0
PHC
3.8
3.8
3.88 3.88 3.69 1,400 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
60
60
60 60 60 100 0 0 0
PHP
34.9
34.9
34.50 35.50 34.50 46,100 0 0 0
PHR
30.9
30.9
30.39 31.10 30.06 489,600 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 200 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14
14
14 14 14 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
7.6
7.6
7.60 7.60 7.59 2,200 0 0 0
PIV
5.9
5.9
5.90 5.90 5.90 111,400 0 0 0
PJC
38.9
38.9
38.90 38.90 38.90 0 0 0 0
PJS
24.6
24.6
28.28 28.28 24.60 200 0 0 0
PJT
8.3
8.3
8.27 8.27 8.26 700 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
17.7
17.7
18.40 18.70 17.70 101,100 0 2,800 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.3
4.3
4.10 4.30 4.10 2,000 0 0 0
PLP
4.2
4.2
4.10 4.20 3.82 99,400 0 0 0
PLX
31.7
31.7
32.58 32.58 31.67 1,329,000 0 0 0
PMB
9.5
9.5
9.63 9.63 9.45 600 0 0 0
PMC
125.9
125.9
125.92 125.92 125.92 0 0 0 0
PMG
6.6
6.6
6.61 6.61 6.61 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
32.9
32.9
30.95 32.90 30.90 10,257,100 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
POS
13.6
13.6
13.60 13.60 13.60 1,100 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 100 0 0 0
POV
7.1
7.1
7 7.10 7 5,600 0 0 0
POW
13.2
13.2
13.35 13.45 13.20 3,746,500 0 0 0
PPC
8.9
8.9
9.01 9.05 8.90 47,600 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PPH
24.2
24.2
24.95 24.95 24.19 5,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 200 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.3
15.3
15.30 15.30 15.10 185,200 0 0 0
PPY
7.1
7.1
6.80 7.30 6.80 13,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PRE
27.7
27.7
27.46 29.53 25.88 5,100 500 0 0.0
PRO
6.3
6.3
6.30 6.30 6.30 2,600 0 0 0
PRT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PSB
4.8
4.8
4.80 4.90 4.60 8,200 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.6
12.6
12.90 12.90 12.10 31,300 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.3
9.3
9.90 10 9.30 271,700 0 10,900 -0.1
PSL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.4
17.4
17.40 17.40 17.40 100 0 0 0
PSW
7.4
7.4
7.41 7.60 7.41 23,100 0 0 0
PTB
30.9
30.9
31.63 32.16 30.85 30,800 0 0 0
PTC
6
6
6.47 6.47 6 600 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
20.1
20.1
20 20.20 20 4,500 0 0 0
PTL
1.8
1.8
1.83 1.83 1.76 49,700 0 0 0
PTM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 100 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 6,200 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
4.8
4.8
4.80 4.80 4.70 600 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 37,300 0 0 0
PVB
20.8
20.8
20.70 20.90 20.50 35,600 1,900 5,400 -0.1
PVC
11.6
11.6
12 12 11.60 379,400 0 0 0
PVD
18.3
18.3
18.50 19 18.30 1,733,600 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.5
5.5
5.60 5.60 5.40 41,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.7
61.7
62.97 63.15 61.65 14,000 300 5,700 -0.4
PVL
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PVO
5.1
5.1
5.70 5.70 5 9,100 0 0 0
PVP
15.9
15.9
16.42 16.51 15.94 390,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
27.8
27.8
28.17 28.83 27.67 2,724,800 294,600 660,000 -12.4
PVT
16.3
16.3
16.75 16.80 16.30 2,196,800 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.1
10.1
10.40 10.60 10.10 35,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
19.3
19.3
19.30 19.30 19.30 5,000 0 0 0
QCG
9.5
9.5
9.55 9.84 9.50 143,200 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
30.6
30.6
30.70 30.70 30.40 2,100 0 0 0
QNS
46.6
46.6
46.58 46.77 46.48 121,800 0 0 0
QNT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 1,800 0 0 0
QTC
31.0
31.0
30.99 30.99 30.99 0 0 0 0
QTP
11
11
10.90 11.20 10.90 190,800 0 0 0
RAL
75.5
75.5
75.09 77.41 75.09 700 0 0 0
RAT
17
17
17 17 17 900 0 0 0
RBC
5
5
5 5 5 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
REE
44.4
44.4
45.50 45.50 43.85 569,800 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RTB
22.5
22.5
22.70 22.70 22.52 500 0 0 0
RYG
8.5
8.5
8.53 8.53 8.44 18,300 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 200 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 2,300 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8
8
8.30 8.30 8 1,100 0 0 0
SAB
43.6
43.6
43.69 44.11 43.46 892,500 0 0 0
SAC
11.0
11.0
11.01 11.01 11.01 100 0 0 0
SAF
56
56
56 56 56 5,100 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.7
5.7
5.71 5.73 5.55 257,600 0 0 0
SAS
32.2
32.2
33.22 33.67 32.24 34,600 0 0 0
SAV
12.8
12.8
12.80 12.80 12.80 200 0 0 0
SB1
6.8
6.8
6.80 6.80 6.62 2,900 0 0 0
SBA
25.6
25.6
25.60 25.60 25.60 0 0 0 0
SBB
19.8
19.8
20.19 20.79 19.80 81,000 0 0 0
SBD
6.6
6.6
7.03 7.03 6.56 1,300 0 0 0
SBG
12.0
12.0
11.85 11.95 11.50 39,600 0 0 0
SBH
38.5
38.5
39 39.50 38.50 1,800 0 0 0
SBL
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.3
4.3
4.50 4.60 4.30 433,100 0 0 0
SBT
20.7
20.7
20.75 20.75 20.45 568,500 0 0 0
SBV
5.9
5.9
5.58 5.89 5.58 200 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SCG
61.3
61.3
61 61.40 61 26,700 0 0 0
SCI
11
11
10.60 11 10.40 56,400 0 0 0
SCJ
2.8
2.8
2.60 2.80 2.60 400 0 0 0
SCL
22.6
22.6
23.20 23.80 22.60 93,100 0 0 0
SCO
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SCR
4.5
4.5
4.62 4.72 4.48 651,800 0 0 0
SCS
42.7
42.7
43.50 43.80 42.70 94,500 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 5,000 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10
10
10 10 10 4,500 0 0 0
SDA
1.8
1.8
1.90 1.90 1.80 38,100 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.1
7.1
7.13 7.13 7.13 100 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 6,700 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
49.0
49.0
49.05 49.05 49.05 0 0 0 0
SEB
39.9
39.9
39.86 39.86 39.86 0 0 0 0
SED
15.1
15.1
15.20 15.20 15.10 8,200 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SFI
27.4
27.4
27.40 27.40 27.40 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 12.60 12 600 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 4,600 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.1
9.1
9.10 9.10 9.10 300 0 0 0
SGN
53
53
53.30 53.30 53 600 0 0 0
SGP
18.8
18.8
19.20 19.90 18.80 25,300 0 0 0
SGR
10
10
9.83 10.08 9.83 48,200 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
10.1
10.1
10.40 10.40 9.45 24,400 0 0 0
SHA
4.0
4.0
3.78 3.97 3.78 1,500 0 0 0
SHB
11.5
11.5
11.75 11.80 11.45 45,029,000 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.3
7.3
7.10 7.30 6.90 800 0 100 0.0
SHI
14.1
14.1
14.05 14.15 13.90 107,000 0 0 0
SHN
7.9
7.9
8.20 8.80 7.90 306,500 16,000 0 0.1
SHP
31.9
31.9
32.55 32.55 31.90 2,600 0 0 0
SHS
13.7
13.7
14.50 14.88 13.73 12,145,300 357,200 997,500 -9.9
SID
12
12
13.40 13.40 12 600 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
46.6
46.6
46.70 47.25 46.50 138,600 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SJD
14.0
14.0
13.95 13.95 13.80 61,700 0 0 0
SJE
10.1
10.1
10.30 10.40 10.10 53,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 1,000 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
47.20 47.50 46 187,400 0 0 0
SKG
7.6
7.6
7.84 7.89 7.60 50,100 0 0 0
SKH
20.6
20.6
20.60 20.60 20.60 400 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.5
22.5
22.70 22.70 22.50 6,500 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
127.1
127.1
129 129.10 127.10 3,700 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.5
38.5
38.50 38.50 38.50 3,000 0 0 0
SMC
10
10
9.65 10.15 9.65 33,200 0 0 0
SMN
6.9
6.9
6.40 6.90 6.40 4,700 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.2
23.2
23.88 23.88 23.22 2,000 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 20,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 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
9.6
9.6
9.60 9.60 9.55 14,500 0 0 0
SPV
32.7
32.7
32.70 32.70 32.70 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 12,400 0 0 0
SRC
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SRF
6.5
6.5
6.26 6.71 6.26 17,900 0 0 0
SSB
15.6
15.6
15.45 15.55 15.30 1,844,400 0 0 0
SSC
24.1
24.1
24.15 24.30 24.05 5,100 0 0 0
SSG
6.7
6.7
5.90 6.70 5.80 10,500 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
17.6
17.6
18.42 18.50 17.59 16,500,400 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.6
2.6
2.53 2.61 2.50 23,500 0 0 0
STB
72.5
72.5
73.50 75 72.50 2,395,500 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 8,300 0 0 0
STG
33.0
33.0
30.95 32.95 28.70 1,300 0 0 0
STH
20.3
20.3
20.60 20.60 20.30 2,200 0 0 0
STK
8
8
8.60 8.83 8 6,300 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.3
16.3
17.50 17.50 16.33 4,600 0 0 0
SVD
4.2
4.2
4.17 4.40 4 23,900 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.50 2.50 2.30 111,300 0 0 0
SVT
9.3
9.3
9.40 9.40 9.26 200 0 0 0
SWC
23.8
23.8
23.90 23.90 23.50 2,300 0 0 0
SZB
38.3
38.3
37.20 38.30 37.20 11,700 0 0 0
SZC
16.3
16.3
17.22 17.45 16.27 693,400 0 0 0
SZE
7.0
7.0
6.85 7.04 6.47 2,100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.0
26.0
26.44 26.44 25.85 20,200 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10.20 10.20 9.90 300 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
23.8
23.8
24.30 24.50 23.80 56,900 0 0 0
TAL
19.8
19.8
20.30 20.70 19.70 203,100 0 0 0
TAR
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
31.55 32 31.55 4,500 0 0 0
TBD
111.3
111.3
111.27 111.27 111.27 500 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
28.3
28.3
28.70 29.05 28.25 10,295,400 0 0 0
TCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
TCH
10
10
10.64 10.77 10 4,989,200 0 0 0
TCI
10.0
10.0
9.90 9.98 9.60 132,300 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.6
29.6
29.70 29.70 29.30 4,300 0 0 0
TCM
16.9
16.9
17 17 16.40 1,019,600 0 0 0
TCO
10.6
10.6
10.45 10.85 10.45 84,400 0 0 0
TCR
2.2
2.2
2.12 2.21 2.12 400 0 0 0
TCT
18.1
18.1
18.05 18.05 18.05 400 0 0 0
TCW
28.9
28.9
29.70 29.70 28.90 3,000 0 0 0
TCX
37.5
37.5
39.50 39.95 37.50 1,027,400 0 0 0
TD6
6
6
6.20 6.20 6 58,400 0 0 0
TDB
40
40
40 40 40 800 0 0 0
TDC
6.9
6.9
7.13 7.13 6.86 90,100 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.7
2.7
2.58 2.73 2.56 206,000 0 0 0
TDH
3.1
3.1
3.27 3.36 3.06 148,000 0 0 0
TDM
59
59
58 59.90 58 3,200 0 0 0
TDP
25.5
25.5
25.09 25.73 25.09 331,400 0 0 0
TDS
7.7
7.7
8 8 7.70 1,900 0 0 0
TDT
6.4
6.4
6.32 6.42 6.13 51,900 0 0 0
TDW
42.0
42.0
41.98 41.98 41.98 0 0 0 0
TED
65.8
65.8
65.80 65.80 65.80 100 0 0 0
TEG
5.9
5.9
6.10 6.10 5.85 600 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 0 0 0 0
TGP
5.4
5.4
5.30 5.40 5.20 1,100 0 0 0
TH1
7
7
8.50 8.50 7 92,600 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
124
124
123.50 129.40 123.50 4,800 0 0 0
THG
29.3
29.3
29.50 29.60 29 12,900 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.30 7.30 7.20 17,600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.6
16.6
16.55 16.55 16.55 0 0 0 0
TID
18.9
18.9
18.90 18.90 18.90 100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6.10 6.10 5.80 370,000 14,000 4,800 0.1
TIN
115
115
112.80 115.50 109 28,100 23,400 0 0
TIP
15.6
15.6
15.83 15.83 15.55 43,900 0 0 0
TIS
3.9
3.9
4 4 3.90 1,700 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.7
7.7
7.70 8.30 7.70 4,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.40 8.40 8.36 57,300 0 0 0
TLG
45.9
45.9
46.10 46.20 45.90 35,500 0 0 0
TLH
3.9
3.9
3.92 3.94 3.91 92,400 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMB
50
50
48.50 50.10 48.50 300 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 0 0 0 0
TMP
47
47
47 47 47 1,500 0 0 0
TMS
34.0
34.0
33.99 33.99 33.99 0 0 0 0
TMT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.0
12.0
12.02 12.02 12.02 500 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
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TNG
16.2
16.2
16.53 16.81 16.15 497,700 40,900 61,700 -0.4
TNH
7.9
7.9
8.12 8.20 7.86 197,600 0 0 0
TNI
6.1
6.1
6.32 6.46 5.88 2,244,500 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
9.5
9.5
9.20 9.50 9 7,600 0 0 0
TNW
13.3
13.3
13.30 13.30 13.30 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
103
103
106 106 102 23,100 0 0 0
TOT
14.8
14.8
14.80 14.80 14.40 400 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
11.7
11.7
12.09 12.13 11.67 6,261,500 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 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
37.2
37.2
37.25 37.50 37 5,800 0 0 0
TRC
17.9
17.9
18.24 18.36 17.90 18,500 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11
11
11.20 11.20 10.50 2,400 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
TSA
15.2
15.2
15 15.25 15 43,700 0 0 0
TSB
19.4
19.4
19.20 19.60 19.20 5,200 0 0 0
TSC
2.0
2.0
2.01 2.07 1.95 88,600 0 0 0
TSD
4
4
4.60 4.60 4 1,400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.3
11.3
11.30 11.30 11.30 900 0 0 0
TTA
10.5
10.5
10.50 10.65 10.20 166,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.3
8.3
8.30 8.30 8.30 1,200 0 0 0
TTD
109.4
109.4
110.42 110.42 109.42 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
1.81 1.90 1.81 283,200 0 0 0
TTG
12.7
12.7
12.80 12.80 12.70 8,100 0 0 0
TTH
2.1
2.1
2.10 2.20 2.10 109,300 0 0 0
TTL
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TTN
12.1
12.1
11.90 12.10 11.70 13,000 0 0 0
TTS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
18.2
18.2
18.27 18.36 17.89 10,400 0 0 0
TV2
23.7
23.7
23.75 24.35 23.30 106,000 0 0 0
TV3
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TV4
12.8
12.8
12.80 12.80 12.80 7,500 0 0 0
TV6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.1
7.1
7.08 7.08 6.81 6,300 0 0 0
TVC
8
8
8 8 7.90 2,200 0 0 0
TVD
8.7
8.7
8.70 8.80 8.50 8,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
7.9
7.9
8.41 8.41 7.93 244,000 0 0 0
TVS
12.3
12.3
13.55 13.55 12.29 243,100 0 0 0
TVT
15.8
15.8
15.70 15.75 15.70 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 5 4.60 2,300 0 0 0
TYA
16.5
16.5
16.90 16.90 16.45 9,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
UDJ
5.7
5.7
5.66 5.66 5.66 3,500 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
54.5
54.5
55.20 56.10 54.50 1,300 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
6
6
6.40 6.40 6 700 0 0 0
UPC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
UPH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 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 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
5.7
5.7
5.70 5.70 5.70 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
9.9
9.9
9.97 10.10 9.90 655,800 0 0 0
VAF
20.4
20.4
20.43 20.43 20.43 0 0 0 0
VAV
32.4
32.4
33.43 33.43 32.45 700 0 0 0
VBB
14.0
14.0
13.50 13.95 13.45 33,500 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 300 0 0 0
VC2
3.7
3.7
3.80 3.80 3.60 52,900 0 0 0
VC3
23.5
23.5
23.35 23.81 23.16 1,308,100 16,800 26,400 -0.2
VC6
21
21
21 21 21 100 0 0 0
VC7
7.2
7.2
7.50 7.50 7.20 131,700 0 3,200 0.0
VC9
4.5
4.5
4.30 4.50 4.30 5,800 0 0 0
VCA
6.1
6.1
6.10 6.10 6.05 300 0 0 0
VCB
54
54
54.50 54.80 53.50 2,581,300 0 0 0
VCC
8.4
8.4
8.46 8.46 8.37 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.6
290.6
290.60 290.60 290.60 300 0 0 0
VCG
15.3
15.3
15.55 15.80 15.30 1,804,900 0 0 0
VCI
18.5
18.5
20 20.10 18.45 8,949,200 0 0 0
VCK
28.4
28.4
29.70 29.70 28.35 2,515,100 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VCP
23.5
23.5
23.80 23.80 23.10 3,300 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VCS
32.6
32.6
32.80 32.90 32.30 24,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
40
40
35.45 40 35.45 300 0 0 0
VDS
11.2
11.2
12.10 12.25 11.20 1,842,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3.10 3 16,000 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
2.60 2.70 2.60 10,600 0 0 0
VEA
33.9
33.9
33.90 34.50 33.80 333,800 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
70.9
70.9
70.50 71.80 70.50 4,200 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
12.8
12.8
13.80 13.80 12.80 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.8
45.8
45.80 47 45.80 10,400 0 0 0
VFR
9.4
9.4
8.65 9.40 8.46 3,900 0 0 0
VFS
9.4
9.4
9.70 9.70 9 798,800 0 0 0
VGC
34.9
34.9
35.65 35.75 34.81 421,900 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 0 0 0 0
VGI
71.9
71.9
74.57 74.95 71.59 188,000 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.7
26.7
26.70 26.70 26.50 21,700 0 0 0
VGR
92.5
92.5
92.46 93.44 86.78 10,200 0 0 0
VGS
17
17
17.90 17.90 17 197,800 0 11,000 -0.2
VGT
10.3
10.3
10.34 10.53 10.24 127,300 0 0 0
VGV
42.7
42.7
42.71 42.71 42.71 0 0 0 0
VHC
53.2
53.2
53.60 54.50 53.20 209,600 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3 3.10 2.90 35,300 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 210,000 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
65.5
65.5
65.30 66.95 64.50 3,707,500 0 0 0
VIB
12.9
12.9
13.20 13.38 12.92 4,189,600 0 0 0
VIC
213.5
213.5
215 215 210.90 2,911,700 0 0 0
VID
4.7
4.7
4.80 4.80 4.60 1,100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 8,400 0 0 0
VIG
4
4
4.10 4.20 4 18,700 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 300 0 0 0
VIN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VIP
9.9
9.9
9.99 9.99 9.93 16,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.4
25.4
25.40 27.40 25.40 400 0 0 0
VIW
23.4
23.4
24.50 24.50 23.10 120,600 0 0 0
VIX
11.2
11.2
11.95 12.10 11.19 45,825,900 0 0 0
VJC
126
126
127 129.50 124.20 1,058,500 0 0 0
VKC
2
2
2 2 2 0 0 0 0
VLA
10.1
10.1
10.11 10.11 10.11 0 0 0 0
VLB
47.1
47.1
46.50 47.50 46.50 19,700 0 0 0
VLC
11.6
11.6
11.70 11.90 11.50 62,200 0 0 0
VLG
7.3
7.3
7.26 7.26 7.26 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.7
13.7
13.80 14 13.70 2,300 0 0 0
VLW
29.0
29.0
28.98 28.98 28.98 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.60 3.80 3.60 300 0 100 0.0
VMD
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
45
45
45 45 45 100 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
12
12
12 12 12 0 0 0 0
VNB
12.8
12.8
12.90 12.90 12.60 4,900 0 0 0
VNC
38.9
38.9
38.90 38.90 38.90 0 0 0 0
VND
15.4
15.4
16.70 16.70 15.35 15,564,100 0 0 0
VNE
2.1
2.1
2 2.20 2 605,400 0 0 0
VNF
12.8
12.8
13 13 12.80 5,000 0 0 0
VNG
5.7
5.7
5.96 5.96 5.68 1,300 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VNL
18.9
18.9
18.80 18.90 18.80 11,100 0 0 0
VNM
57.9
57.9
59.20 59.80 57.90 3,671,400 0 0 0
VNP
16.9
16.9
16.70 16.90 16.70 1,900 0 0 0
VNR
17.6
17.6
17.47 17.65 17.47 9,300 0 100 0.0
VNS
7.5
7.5
7.52 7.52 7.51 500 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
480
480
495 495 480 3,300 0 0 0
VOS
9.6
9.6
9.70 9.80 9.56 195,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
23.9
23.9
24.27 24.37 23.73 12,699,000 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.7
20.7
20.70 20.70 20.70 3,700 0 0 0
VPG
1.9
1.9
1.86 1.91 1.86 95,500 0 0 0
VPH
3.1
3.1
3.15 3.26 3.05 82,100 0 0 0
VPI
56.7
56.7
57.91 58.27 56.55 1,134,700 0 0 0
VPL
74
74
74.40 75.70 72.90 386,400 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 200 0 0 0
VPS
8.8
8.8
8.94 8.94 8.80 1,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.4
24.4
26.40 26.40 24.40 1,252,000 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
VRC
12.3
12.3
11.75 12.30 11.70 112,800 0 0 0
VRE
21.4
21.4
21.90 22.30 21.35 3,044,300 0 0 0
VRG
12.7
12.7
12.60 12.70 12.60 2,600 0 0 0
VSA
18.2
18.2
19 19 18 1,800 0 0 0
VSC
12.7
12.7
13.45 13.60 12.70 8,998,700 0 0 0
VSE
7.2
7.2
7.30 7.30 7.20 500 0 0 0
VSF
32.4
32.4
31.90 32.40 31.90 10,700 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.26 2,700 0 0 0
VSI
16.9
16.9
17.90 17.90 16.85 700 0 0 0
VSM
13.6
13.6
13.60 15.10 13 700 0 0 0
VSN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.4
11.4
11.48 11.48 11.39 5,700 0 0 0
VTC
9.6
9.6
8.92 9.65 8.92 3,800 0 0 0
VTD
4.5
4.5
4.60 4.70 4.40 324,600 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
37.5
37.5
38.50 38.50 37.40 4,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.20 10.35 10.15 68,400 0 0 0
VTP
45.5
45.5
47.60 47.60 45.50 303,000 0 0 0
VTQ
4.9
4.9
5.60 5.60 4.90 8,600 0 0 0
VTR
10.2
10.2
10.20 10.20 9.80 8,600 0 0 0
VTV
13.5
13.5
13 13.50 13 7,800 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.20 1,032,600 0 7,600 -0.2
VUA
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
101.7
101.7
102.70 102.70 98 103,400 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VWS
21
21
21 21 21 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
300
300
300 300 300 700 0 0 0
WSB
51
51
51.10 51.10 51 200 0 0 0
WSS
6.1
6.1
6 6.10 6 7,400 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
10.2
10.2
10.20 10.20 10.20 200 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 1,500 0 0 0
XPH
14.8
14.8
15.10 15.10 14.80 7,100 0 0 0
YBC
6.8
6.8
8.50 8.50 6.40 800 0 0 0
YBM
10.0
10.0
9.98 9.98 9.98 100 0 0 0
YEG
7.6
7.6
7.62 7.71 7.09 1,340,400 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
269.4
269.4
272.66 275.95 268.23 46,139,205 1,953,402 3,716,599 -44.6
126
126
126.14 126.86 125.66 16,798,022 151,030 509,994 -3.8
1,806.5
1,806.5
1,841.12 1,853.37 1,794.95 221,918,700 23,145,342 42,116,156 -390.4
1,669.0
1,669.0
1,694.78 1,700.69 1,662.85 596,358,100 47,393,310 87,981,881 -741.5

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