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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/08/2026

NGÀY: [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (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 04/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AAA
7.2
7.2
7.26 7.34 7.10 1,362,200 133,800 104,800 0.2
AAH
1.9
1.9
1.90 2 1.80 295,000 0 0 0
AAM
6.8
6.8
6.76 6.76 6.76 2,800 0 0 0
AAN
15.3
15.3
15.20 15.30 15.15 120,900 0 0 0
AAS
7.3
7.3
7.50 7.50 7.30 174,800 0 0 0
AAT
2.3
2.3
2.48 2.48 2.33 17,100 0 0 0
AAV
6.4
6.4
6.50 6.50 6.30 254,700 0 0 0
ABB
17.1
17.1
17.60 17.60 17.10 690,200 800 7,100 -0.1
ABC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ABI
18.8
18.8
18.90 18.90 18.80 20,100 3,500 18,600 -0.3
ABR
11.1
11.1
11 11.10 11 1,100 0 0 0
ABS
3.1
3.1
3.06 3.13 3.04 203,000 0 0 0
ABT
50.5
50.5
50.50 50.70 50.20 10,600 0 0 0
ABW
14.1
14.1
14.30 14.40 14 116,800 0 0 0
ACB
22.5
22.5
22.60 22.65 22.25 10,497,900 773,600 1,854,700 -24.1
ACC
4.4
4.4
4.31 4.40 4.20 688,400 0 0 0
ACE
34.9
34.9
35.17 35.17 33.73 1,800 0 0 0
ACG
31.6
31.6
31 31.60 31 6,700 0 0 0
ACL
12.5
12.5
11.90 12.60 11.55 12,100 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
39.4
39.4
40 40 39.20 600,200 19,000 349,300 -13.0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.3
8.3
8.60 8.60 8.31 200 0 0 0
ADP
23
23
23 23 23 2,900 0 0 0
ADS
8.1
8.1
8.14 8.20 8.05 177,400 6,200 700 0.0
AFX
10.8
10.8
11 11 10.50 290,100 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.36 10.50 10.27 178,700 0 10,800 -0.1
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
31.4
31.4
31.90 32 31.30 3,100 0 0 0
AGR
12.5
12.5
12.59 12.59 12.41 148,300 500 6,300 -0.1
AGX
151
151
151 151 151 100 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
46.9
46.9
51 51 46.80 49,500 0 0 0
ALC
20.5
20.5
20.70 20.70 20.50 15,900 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
6.8
6.8
6.70 6.80 6.60 3,900 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.7
15.7
15.70 15.70 15.70 4,400 0 0 0
AMS
6.7
6.7
6.62 6.81 6.62 47,100 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 325,500 0 0 0
ANI
48.1
48.1
48.10 48.10 48.10 0 0 0 0
ANT
21.9
21.9
19.80 21.90 19.80 431,800 0 0 0
ANV
17.4
17.4
17.50 17.55 17.25 572,900 43,200 51,800 -0.1
APC
6.4
6.4
6.20 6.50 6.20 700 0 0 0
APF
45.8
45.8
45.90 45.90 45.50 11,400 0 0 0
APG
4.7
4.7
4.80 4.80 4.66 169,600 3,500 6,500 0.0
APH
5.6
5.6
5.62 5.71 5.45 295,800 0 0 0
API
5.6
5.6
5.90 5.90 5.60 156,600 9,000 0 0.1
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 0 0 0 0
APS
6.1
6.1
6.40 6.40 6.10 420,200 0 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 15.80 5,600 0 0 0
ASM
5.9
5.9
5.94 5.99 5.93 224,600 100 100 0
ASP
11.6
11.6
12.65 12.65 11.60 648,000 0 4,400 -0.1
AST
63.8
63.8
62.10 63.80 62.10 3,600 2,300 3,100 0.0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
38.7
38.7
38.81 38.81 38.71 1,500 0 0 0
AVG
8.5
8.5
8.20 8.50 8.20 23,100 0 0 0
BAB
10.6
10.6
10.70 10.80 10.60 5,900 0 0 0
BAF
31.6
31.6
30.35 31.75 30.25 3,628,900 670,900 0 20.8
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
8.5
8.5
8.50 8.50 8.50 200 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 900 0 0 0
BBT
12.5
12.5
12.30 12.50 12.10 3,800 0 100 0.0
BCA
19.5
19.5
19.50 19.50 19.50 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.1
6.1
5.90 6.20 5.80 76,500 0 8,200 0.0
BCE
5.5
5.5
5.49 5.51 5.43 283,900 0 2,800 0.0
BCF
34.4
34.4
34.38 34.38 34.38 0 0 0 0
BCM
37
37
36.90 38 36.90 634,500 19,800 294,100 -10.2
BCP
10.2
10.2
10 10.20 10 2,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
26.90 27 26.50 8,300 0 0 0
BDT
8.6
8.6
8.60 8.60 8.60 0 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
48.4
48.4
48.20 48.57 48.20 85,900 3,900 3,900 0.0
BGE
2.9
2.9
2.90 2.90 2.90 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 0 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.8
28.8
27.70 28.84 27.70 1,200 0 1,000 0.0
BHP
6
6
6 6 6 100 0 0 0
BIC
20.2
20.2
20.59 20.59 19.93 25,200 1,100 15,700 -0.3
BID
35.6
35.6
35.94 36.03 35.43 3,977,900 280,400 389,900 -4.2
BIG
4.6
4.6
4.70 4.70 4.50 502,400 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BKC
13.5
13.5
13.50 13.90 13.50 15,400 0 0 0
BKG
2.1
2.1
2.11 2.14 2.09 91,900 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
BMC
11.2
11.2
11.30 11.30 11.20 6,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.32 13.32 13.08 15,900 100 0 0.0
BMJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMK
11.7
11.7
11.90 12 11.60 9,000 300 0 0.0
BMP
149.8
149.8
152.80 152.80 149.40 132,900 9,900 30,700 -3.1
BMS
13.3
13.3
13.30 13.40 13.20 96,800 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BNW
18.8
18.8
18.80 18.80 18.80 600 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BQP
16
16
16 16 16 400 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BRR
19.6
19.6
19.56 19.56 19.56 100 0 0 0
BRS
21.5
21.5
22.30 22.30 21.50 1,800 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 3,800 0 0 0
BSD
15
15
15.10 15.10 15 800 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
28.5
28.5
28.50 28.90 28 387,200 5,400 14,200 -0.2
BSL
12.8
12.8
12.80 12.80 12.70 5,900 200 0 0.0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
24.7
24.7
25.27 25.27 24.62 5,822,800 346,600 762,600 -10.4
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.70 4.70 4.50 1,200 0 0 0
BTD
16
16
16 16 16 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21
21
20.10 21 20 2,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.0
7.0
6.99 7.07 6.97 62,800 0 0 0
BTS
5
5
4.90 5 4.80 1,500 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 300 0 0 0
BTV
20
20
20 20 20 500 0 0 0
BTW
55.4
55.4
55.41 55.41 55.41 200 0 0 0
BVB
12.6
12.6
12.65 12.70 12.50 687,600 1,000 9,800 -0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
63
63
64.30 64.90 62.90 255,900 55,000 83,000 -1.8
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.2
27.2
26.50 27.20 26.40 916,100 32,500 7,600 0.7
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
43.8
43.8
43.05 43.80 43.05 630,100 0 4,500 -0.2
BWS
32.5
32.5
32.90 32.90 32.50 5,800 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
15.1
15.1
15.07 15.07 15.07 400 0 0 0
C32
16
16
16 16.10 15.95 2,400 0 100 0.0
C47
8.9
8.9
9.02 9.29 8.90 53,900 0 0 0
C4G
5.7
5.7
5.70 5.80 5.60 149,000 0 0 0
C69
16.5
16.5
16.70 16.70 15.90 638,900 76,000 161,700 -1.4
C92
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6
6
6 6 6 100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.5
43.5
43.60 43.60 42.70 17,300 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
13.60 14.10 13.60 19,800 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
23.1
23.1
23.10 23.10 23.10 200 0 0 0
CC1
35.2
35.2
35.24 35.24 35.24 200 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 300 0 0 0
CCC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
CCI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CCL
3.7
3.7
3.75 3.75 3.61 21,200 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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCS
7.4
7.4
6.30 7.40 6.30 1,600 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
18.6
18.6
18.40 18.60 18.10 162,900 5,300 300 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.9
25.9
25.40 25.90 25.40 4,200 100 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11
11
11.60 11.60 11 2,000 0 0 0
CDR
4.2
4.2
3.80 4.40 3.80 700 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12
12
12 12.20 11.70 4,470,100 231,400 233,300 0.0
CET
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 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
25.6
25.6
25.73 25.73 25.64 1,200 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
9.6
9.6
9.30 9.60 9.30 6,000 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
7.22 7.24 7.18 42,100 0 0 0
CII
14.0
14.0
14 14.15 13.75 6,211,600 1,600 876,700 -12.3
CIP
1.3
1.3
1.30 1.30 1.30 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
55.0
55.0
54.39 55.05 54.39 5,300 0 0 0
CKD
19.6
19.6
22.30 22.30 18.30 82,800 0 0 0
CKG
5.8
5.8
5.80 5.85 5.78 39,600 0 0 0
CKV
12.8
12.8
12.85 12.85 12.85 1,000 0 0 0
CLC
51.4
51.4
52 52 48.65 6,000 0 4,900 -0.2
CLH
20.2
20.2
20.20 20.20 20.20 1,700 0 0 0
CLI
28
28
28.50 28.90 27.90 341,100 0 0 0
CLL
27.6
27.6
27.65 27.65 27.45 14,800 0 0 0
CLM
55.7
55.7
55.67 55.67 55.67 700 0 0 0
CLW
38
38
38 38 38 0 0 0 0
CLX
13.3
13.3
13.30 13.30 13.20 24,800 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18
18
18.10 18.10 18 1,000 0 0 0
CMF
369
369
369 369 369 0 0 0 0
CMG
25.4
25.4
25.60 25.70 25.30 104,100 10,700 10,300 0.0
CMI
1.3
1.3
1.30 1.30 1.30 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 0 0 0 0
CMN
20.5
20.5
19.20 20.50 18.50 46,700 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.9
5.9
5.90 5.90 5.80 97,400 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 200 0 0 0
CMV
7.5
7.5
7.45 7.45 7.45 100 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.80 4.81 4.62 38,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CNG
19.1
19.1
19 19.10 18.70 2,400 0 100 0.0
CNN
50
50
50 50 50 100 0 0 0
CNT
5.1
5.1
5.20 5.20 5.10 1,600 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.6
15.6
15.60 15.60 15.60 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
29.7
29.7
29.60 29.70 29.50 30,400 0 0 0
CQT
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
CRC
5.8
5.8
5.78 5.89 5.77 330,600 2,700 0 0.0
CRE
7.2
7.2
7.28 7.28 7.03 109,600 4,100 1,900 0.0
CRV
26.7
26.7
26.70 26.70 26.70 0 0 0 0
CSC
10.6
10.6
10.50 10.60 10 55,500 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
14.4
14.4
14.60 14.60 14.35 320,800 100 27,300 -0.4
CST
10.2
10.2
10.20 10.20 10 40,300 0 0 0
CSV
21.8
21.8
22 22.10 21.65 278,200 53,400 29,700 0.5
CT3
7
7
7 7 7 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
17.5
17.5
16.58 17.59 16.58 900 0 100 0.0
CTD
63.6
63.6
62.70 63.60 61.80 415,500 19,000 38,400 -1.2
CTF
18.4
18.4
18.50 18.50 18 303,900 0 26,700 -0.5
CTG
31.9
31.9
31.90 32 31.65 7,570,100 2,872,200 284,800 82.3
CTI
17.5
17.5
17.27 17.68 17.27 145,300 14,700 300 0.3
CTP
6
6
6.50 6.90 5.70 283,200 0 0 0
CTR
74.3
74.3
74 74.60 73 244,400 71,100 23,000 3.6
CTS
22.3
22.3
22.25 22.40 21.80 1,959,000 164,100 71,200 2.0
CTT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.1
5.1
5.20 5.20 5.10 4,300 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 550,900 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.1
11.1
11.07 11.07 11.07 0 0 0 0
D2D
22.9
22.9
22.94 22.94 22.77 6,300 200 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
14 15 14 1,600 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.6
2.6
2.47 2.61 2.40 134,000 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DBC
16.6
16.6
16.45 17.10 16.45 1,997,200 13,100 301,200 -4.9
DBD
47.2
47.2
47.42 47.42 46.13 9,300 900 200 0.0
DBM
29
29
29 29 29 0 0 0 0
DBT
13.7
13.7
13 13.80 13 1,600 0 0 0
DC1
5.8
5.8
5.80 5.80 5.80 100 0 0 0
DC2
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DC4
6.7
6.7
6.71 6.71 6.60 91,500 0 0 0
DCF
31.9
31.9
31.90 31.90 31.90 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
41.9
41.9
39.60 41.90 39.50 2,655,400 0 0 0
DCM
31.0
31.0
31.30 31.30 30.85 1,239,400 65,300 338,200 -8.5
DCR
5.7
5.7
5.70 5.70 5.70 200 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
125
125
125 125 125 100 0 0 0
DDB
8.9
8.9
9.20 9.80 8.90 67,000 0 0 0
DDG
0.9
0.9
0.90 0.90 0.80 104,600 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
9
9
9 9 9 0 0 0 0
DDV
19
19
18.60 19.10 18.50 249,900 0 5,000 -0.1
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
35.4
35.4
35.45 35.54 35.28 336,800 2,600 5,300 -0.1
DGT
3.4
3.4
3.50 3.50 3.40 17,700 0 0 0
DGW
38.7
38.7
36.29 38.73 36.04 1,831,900 512,200 52,000 17.9
DHA
48.1
48.1
47.50 48.65 47.25 13,400 0 0 0
DHB
12.9
12.9
12.50 13.40 12.20 181,000 0 0 0
DHC
33.2
33.2
33.81 34.98 33.23 804,000 444,700 36,300 14.4
DHD
26.7
26.7
26.70 26.70 26.50 3,200 0 0 0
DHG
88.6
88.6
88.04 88.60 88.04 6,100 500 1,200 -0.1
DHM
6.4
6.4
6.20 6.38 6.20 34,000 0 0 0
DHN
14.8
14.8
14.76 14.76 14.76 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
53
53
53.27 53.27 51.36 6,400 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.3
3.3
3.80 3.80 3.30 6,300 0 0 0
DIG
10.1
10.1
10 10.14 9.91 7,378,400 598,200 246,100 3.8
DIH
7.2
7.2
7.20 7.20 7.20 1,300 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
4.6
4.6
4.60 4.60 4.50 128,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.34 2.34 2.28 795,800 7,900 18,600 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
55.6
55.6
55.58 55.58 55.58 100 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
16.4
16.4
16.38 16.38 16.38 81,000 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8
8
8 8 8 400 0 0 0
DNH
33.9
33.9
33.90 33.90 33.90 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
31.4
31.4
31.40 31.40 31.40 1,000 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
18.1
18.1
13.60 18.10 13.60 200 0 0 0
DP1
27.4
27.4
27.38 27.38 27.38 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.7
59.7
60.40 60.40 59.50 17,000 0 0 0
DPC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DPG
31
31
29 31 28.80 862,600 213,300 27,200 5.6
DPH
53.9
53.9
53.90 53.90 53.90 0 0 0 0
DPM
22.2
22.2
22.20 22.40 22.05 1,496,200 208,500 42,600 3.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36
36
36.30 36.60 35.90 218,700 600 6,700 -0.2
DQC
9.0
9.0
8.75 9.03 8.74 9,100 0 0 0
DRC
10.4
10.4
10.40 10.50 10.35 146,800 0 0 0
DRG
7.4
7.4
7.45 7.45 7.45 200 0 0 0
DRH
1.6
1.6
1.61 1.64 1.61 84,800 0 0 0
DRI
12.4
12.4
12.22 12.41 12.22 330,600 0 0 0
DRL
41.6
41.6
41.60 41.60 41.50 3,300 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 5,800 0 0 0
DSC
10.8
10.8
10.80 10.80 10.75 11,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.30 22.50 22.10 497,700 18,400 36,200 -0.4
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13.3
13.3
13.70 13.80 13.20 101,100 0 0 0
DSN
37.0
37.0
36.95 36.95 36.70 4,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.9
7.9
7.20 7.90 7.20 246,400 0 0 0
DTA
3.7
3.7
3.66 3.66 3.66 0 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.2
12.2
12.10 12.30 12.10 44,800 1,300 0 0.0
DTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DTK
11
11
11.10 11.10 10.40 2,600 0 100 0.0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
71.0
71.0
69.07 71.04 69.07 900 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 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
5.3
5.3
5.30 5.30 5.20 51,800 0 0 0
DVN
17.8
17.8
17.95 17.95 17.76 53,400 0 0 0
DVP
74.2
74.2
73.43 74.87 73.43 13,300 0 0 0
DVW
50
50
50 50 50 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.4
13.4
13.32 13.42 13.32 700 0 0 0
DXG
10.9
10.9
10.85 11 10.75 4,756,300 849,400 375,300 5.2
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.8
14.8
14 14.90 13.90 654,600 11,300 2,000 0.1
DXS
5.9
5.9
6.02 6.14 5.88 1,604,700 27,400 81,600 -0.3
DXV
3.7
3.7
3.65 3.65 3.65 400 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 300 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.7
21.7
21.70 21.70 21.70 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
18.2
18.2
18.35 18.40 18.05 3,821,000 57,400 581,000 -9.6
EIC
19
19
19 19 17.50 2,800 0 0 0
EID
19.8
19.8
19.80 19.80 19.80 300 0 0 0
EIN
1.8
1.8
1.70 1.80 1.70 8,100 0 0 0
ELC
16.1
16.1
15.10 16.13 15 1,275,800 989,400 58,900 14.9
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
17.8
17.8
17.80 17.80 17.80 100 0 0 0
EVE
8.5
8.5
8.59 8.59 8.40 6,100 0 500 0.0
EVF
12.5
12.5
12.35 12.55 12.35 1,272,500 49,700 45,000 0.1
EVG
4.4
4.4
4.34 4.49 4.26 1,670,900 32,300 700 0.1
EVS
5.6
5.6
5.80 5.80 5.60 126,600 0 0 0
F88
71.5
71.5
72.50 73.40 71.30 156,700 2,900 2,200 0.1
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
3.1
3.1
3.06 3.09 3.00 26,400 0 1,500 0.0
FCN
10.7
10.7
10.90 10.90 10.70 371,000 600 13,200 -0.1
FCS
6.9
6.9
6.90 6.90 6.90 1,200 0 0 0
FDC
23.8
23.8
23.80 23.80 23.80 200 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24
24
24 24 24 0 0 0 0
FIC
14.4
14.4
14.50 14.70 14.40 5,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.6
4.6
4.28 4.60 4.28 126,600 0 0 0
FIT
3.2
3.2
3.02 3.23 3.02 480,800 0 0 0
FMC
34.0
34.0
34 34.30 33.90 9,800 0 0 0
FOC
62.4
62.4
62.32 62.84 61.80 17,100 7,500 0 0.5
FOX
65.6
65.6
67 67 65.40 51,600 0 0 0
FPT
65
65
65.82 66.64 64.82 6,584,300 2,393,500 895,200 108.1
FRC
25
25
25 25 25 2,300 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
133.1
133.1
136 137.90 132.10 957,900 537,600 87,700 60.5
FSO
8
8
8 8 8 600 0 0 0
FT1
39.8
39.8
39.80 39.80 39.80 0 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
22.1
22.1
22.15 22.30 21.95 844,500 107,700 1,800 2.3
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
9.10 9.20 8.90 25,800 0 0 0
GAS
67.9
67.9
69.19 69.19 67.25 852,900 159,400 117,900 2.9
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
19.2
19.2
20 21 19 28,200 0 0 0
GDA
11.5
11.5
11.72 11.72 11.44 24,700 0 0 0
GDH
8.1
8.1
8 8.20 8 12,000 0 0 0
GDT
16
16
15.95 16 15.95 2,200 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 700 0 0 0
GEE
69.4
69.4
67.46 69.84 66.57 1,197,600 206,800 167,900 2.6
GEG
12.2
12.2
12.30 12.30 12.15 148,000 30,700 1,500 0.4
GEL
29.0
29.0
27.20 28.95 26.70 4,682,800 435,400 630,400 -6.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.9
24.9
23.45 24.85 23.20 16,656,400 1,674,000 1,519,500 3.4
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.1
24.1
23.90 24.10 23.90 4,500 0 0 0
GIC
11.6
11.6
11.80 11.80 11.60 300 200 0 0.0
GIL
7.4
7.4
6.91 7.38 6.85 284,600 4,600 4,300 0.0
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
23.7
23.7
23.75 23.75 23.75 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.3
4.3
4.30 4.30 4.30 13,700 0 0 0
GMD
51
51
51.47 51.60 50.80 503,100 183,000 316,100 -10.2
GMH
7.0
7.0
6.97 6.97 6.97 100 0 0 0
GMX
15.6
15.6
16.50 17.47 15.63 16,100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 2 700 0 0 0
GSM
24.5
24.5
24.50 24.50 24.50 2,100 0 0 0
GSP
9.9
9.9
9.95 9.95 9.82 42,000 0 0 0
GTA
7.4
7.4
7.41 7.41 7.41 700 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
28.5
28.5
28.30 28.60 28.05 1,402,200 48,300 104,100 -1.6
GVT
82.9
82.9
82.90 82.90 82.90 0 0 0 0
H11
9.7
9.7
9.70 9.70 9.70 1,600 0 0 0
HAC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
14.2
14.2
14.10 14.15 13.95 1,851,000 23,400 4,900 0.3
HAH
46.1
46.1
46.30 46.30 45.75 360,400 36,200 72,400 -1.7
HAM
44
44
42 44 42 3,500 0 0 0
HAN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAP
7
7
7.15 7.15 7 68,500 400 0 0.0
HAR
3.0
3.0
3.04 3.04 2.93 8,200 0 2,000 0.0
HAS
8.0
8.0
8.01 8.01 8.01 2,500 0 2,500 0.0
HAT
26.6
26.6
26.62 26.62 26.62 600 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.9
8.9
8.82 8.88 8.80 94,800 200 100 0.0
HBC
4.2
4.2
4.30 4.30 4.20 171,800 500 0 0.0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.7
5.7
5.37 5.75 5.37 200 100 0 0.0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 500 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 500 0 0 0
HCC
22.6
22.6
23.12 23.12 22.64 31,500 0 0 0
HCD
6.1
6.1
6.30 6.30 6.11 11,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.1
25.1
25.25 25.25 24.90 2,499,000 30,900 122,600 -2.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.8
8.8
8.80 8.80 8.80 400 0 0 0
HD6
7.4
7.4
7.80 8 7.40 22,900 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.1
6.1
6.10 6.10 6.10 2,200 0 0 0
HDB
21.4
21.4
20.88 21.40 20.72 11,276,100 1,907,200 505,400 36.9
HDC
11.9
11.9
11.80 12 11.75 901,600 60,300 81,300 -0.3
HDG
16.7
16.7
16.45 16.90 16.45 941,600 3,400 251,600 -4.1
HDM
32
32
32 32 32 400 0 0 0
HDP
26
26
26 26 26 500 0 0 0
HDW
16
16
16.10 16.10 16 400 0 0 0
HEC
28
28
28.30 28.30 28 600 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11.3
11.3
11.50 11.50 11.20 2,300 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 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
124.2
124.2
124.69 124.69 120.35 9,400 100 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 35,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.2
14.2
14.37 14.37 14.08 569,500 11,000 97,300 -1.3
HHS
10.3
10.3
10.30 10.30 10.05 880,700 1,800 46,200 -0.5
HHV
10.2
10.2
10.25 10.35 10.15 2,577,500 149,300 129,500 0.2
HID
3.7
3.7
3.75 3.99 3.73 852,700 16,200 3,500 0.1
HII
8.1
8.1
8.11 8.11 8.11 484,600 0 0 0
HIO
7.2
7.2
7.20 7.20 7 5,600 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.5
14.5
14.40 14.60 14.20 15,300 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
10.5
10.5
11 11 10.50 1,900 0 0 0
HLD
13.5
13.5
13.49 13.49 13.01 20,600 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
10.6
10.6
10.60 10.60 10.60 600 0 0 0
HMD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20
20
20 20 20 0 0 0 0
HMR
9.8
9.8
9.20 9.90 9.10 6,400 0 0 0
HMS
29.5
29.5
31.30 31.30 29 6,000 0 0 0
HNA
22
22
21 22.50 20.85 3,200 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.48 9.48 9.29 2,500 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 200 0 0 0
HNG
6.7
6.7
6.90 6.90 6.60 1,181,700 0 0 0
HNI
29.8
29.8
29.80 29.80 29.80 0 0 0 0
HNM
8
8
8 8.10 7.90 196,500 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 1,600 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
32
32
32.45 32.45 31.95 33,000 1,200 3,500 -0.1
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.1
16.1
16.30 16.30 16.10 17,800 0 0 0
HPG
22.2
22.2
22.55 22.60 22.10 22,694,000 5,647,700 4,109,800 34.2
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
69.3
69.3
69.30 69.30 69.30 300 0 0 0
HPT
29.1
29.1
29.10 29.10 29.10 0 0 0 0
HPW
24
24
24 24 24 300 0 0 0
HPX
4.4
4.4
4.37 4.47 4.33 1,963,600 27,400 600 0.1
HQC
2.2
2.2
2.19 2.21 2.17 1,331,900 0 84,800 -0.2
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
34.5
34.5
34.10 34.45 34.10 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.95 11 10.75 1,281,700 85,800 43,000 0.5
HSL
8.8
8.8
8.20 8.82 8.20 556,000 42,400 6,100 0.3
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
16.4
16.4
15.80 16.40 15.80 2,100 0 0 0
HSV
4
4
4 4 4 100 0 0 0
HT1
12.8
12.8
12.12 12.95 12.12 430,500 101,400 15,100 1.1
HTC
37.0
37.0
37.03 37.03 37.03 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 2,700 0 0 0
HTG
34.8
34.8
34.30 34.80 34.30 6,000 0 0 0
HTI
18.9
18.9
18.60 18.90 18.40 19,900 4,800 0 0.1
HTL
19.3
19.3
19.15 19.33 19.15 1,100 0 0 0
HTM
8.6
8.6
8.70 8.70 8.60 1,800 0 0 0
HTN
4.7
4.7
4.62 4.73 4.52 143,500 0 600 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
13.7
13.7
13.66 13.66 13.66 0 0 0 0
HU1
5.6
5.6
5.61 5.61 5.61 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.7
8.7
8.66 8.76 8.66 4,800 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 100 0 0 0
HUB
10.8
10.8
10.77 10.77 10.77 100 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.2
14.2
14.30 14.40 14.20 1,132,400 4,800 255,400 -3.6
HVA
2
2
2 2 2 0 0 0 0
HVH
10.9
10.9
11.30 11.30 10.70 324,600 1,200 9,300 -0.1
HVN
23.8
23.8
23.45 24.25 23 2,163,400 769,900 250,500 12.2
HVT
23.9
23.9
24.20 24.20 23.60 43,000 0 0 0
HVX
2.6
2.6
2.60 2.60 2.30 5,000 0 0 0
HWS
14.5
14.5
14.60 14.70 14.50 3,200 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
2.4
2.4
2.40 2.40 2.40 100 0 0 0
ICG
16
16
15.40 16 15.20 2,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
25.57 25.57 25.19 1,800 0 0 0
ICT
17
17
16.50 17.10 16.50 27,400 0 0 0
IDC
33.3
33.3
33.50 33.90 33 869,200 77,900 321,600 -8.1
IDI
4.9
4.9
4.89 4.94 4.88 172,700 0 0 0
IDJ
3.8
3.8
3.90 3.90 3.70 423,200 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.7
20.7
20.70 20.70 20.70 300 0 0 0
IFS
17.9
17.9
17.90 17.90 17.90 400 0 0 0
IJC
7.4
7.4
7.42 7.42 7.30 1,336,300 47,500 53,000 0.0
ILA
6.8
6.8
7.10 7.10 6.80 24,500 0 0 0
ILB
18.4
18.4
18.42 18.61 18.24 34,700 0 0 0
ILC
6.1
6.1
6.70 6.70 6.10 800 0 0 0
ILS
20
20
20.90 20.90 19.90 18,500 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.1
36.1
36.65 36.70 36 13,000 500 8,000 -0.3
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
36.9
36.9
35.50 36.90 35.30 400 0 0 0
IPA
13.4
13.4
13.48 13.48 13.30 11,600 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
IST
31.1
31.1
31.58 31.58 31.13 1,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.6
9.6
9.60 9.65 9.42 18,200 0 0 0
ITD
11.9
11.9
11.99 12.08 11.95 5,800 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 37,600 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 200 0 0 0
IVS
6.5
6.5
6.46 6.46 6.36 4,500 0 1,500 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.1
3.1
3.12 3.14 3.02 129,400 0 0 0
KBC
28.4
28.4
28.25 28.40 28.10 1,100,900 47,900 105,900 -1.6
KCB
10
10
10 10.40 9.90 3,300 0 0 0
KDC
51.9
51.9
52 52 51 120,900 2,000 0 0.1
KDH
16.4
16.4
16.36 16.50 16.32 3,681,200 359,900 873,900 -9.3
KDM
20.4
20.4
20.40 20.40 20.40 3,000 0 0 0
KGM
4.8
4.8
4.80 4.80 4.80 400 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.8
4.8
4.74 4.77 4.73 2,621,900 125,400 17,200 0.5
KHP
9.7
9.7
9.40 9.70 9.40 6,300 0 0 0
KHS
13
13
13 13.40 13 5,800 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 600 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KLB
12.1
12.1
11.60 12.15 11.35 580,000 10,600 74,200 -0.7
KMR
2.3
2.3
2.35 2.40 2.34 10,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.5
34.5
35.05 35.10 34.45 395,300 600 22,900 -0.8
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.8
13.8
13.50 13.75 13.40 799,900 14,800 64,900 -0.7
KSD
5.2
5.2
5.20 5.20 5.10 16,700 0 0 0
KSF
80.4
80.4
80.40 82 78.90 171,900 8,500 0 0.7
KSQ
1
1
1 1 1 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
111
111
114 114 111 57,500 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
18.4
18.4
17.10 18.40 17.10 1,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1 1 77,400 0 0 0
L10
23.5
23.5
24 24 23.50 600 0 0 0
L12
4.1
4.1
3.95 4.22 3.95 3,900 0 0 0
L14
18.1
18.1
18.20 18.40 18 31,200 0 0 0
L18
16.1
16.1
16.30 16.30 15.60 35,800 0 0 0
L35
3.1
3.1
3.10 3.10 3.10 900 0 0 0
L40
23.4
23.4
23.70 23.70 22.50 185,600 0 0 0
L43
1.9
1.9
1.70 1.90 1.70 400 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19
19
19 19 19 0 0 0 0
LAI
8.1
8.1
8.10 8.10 8.10 300 0 0 0
LAS
11.0
11.0
10.83 11.02 10.83 179,000 0 0 0
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
15.2
15.2
15.30 15.30 15.20 5,000 0 0 0
LBM
27.5
27.5
27.70 27.70 27.15 15,300 1,300 100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.3
7.3
7.30 7.34 7.25 770,900 61,000 15,000 0.3
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.0
3.0
2.90 3.03 2.88 884,200 5,400 33,500 -0.1
LDP
8
8
7.80 8 7.80 71,200 0 0 0
LDW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5
5
4.99 5.08 4.99 10,600 0 0 0
LHC
45.4
45.4
45.50 46.50 43.10 25,900 0 0 0
LHG
25.5
25.5
25.48 25.71 25.48 68,000 0 0 0
LIC
33.5
33.5
31.70 33.50 31.70 10,500 0 0 0
LIG
3.4
3.4
3.20 3.50 3.20 402,800 0 0 0
LIX
24.8
24.8
24.90 25 24.80 9,700 0 0 0
LKW
31.3
31.3
31.30 31.30 31.30 800 0 0 0
LLM
29
29
29 29 27 126,500 0 10,000 -0.3
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
13
13 13 13 1,400 0 0 0
LMC
6.5
6.5
6 6.50 6 1,100 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 200 0 0 0
LNC
9.1
9.1
9.07 9.07 9.07 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.8
53.8
53.20 53.80 52.50 2,652,500 730,100 235,900 26.4
LPT
6.5
6.5
6.51 6.51 6.51 2,100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
32.2
32.2
32.40 33 32 5,600 0 0 0
LSS
8.0
8.0
7.99 8 7.94 32,500 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
20.1
20.1
21.40 21.40 20.10 5,200 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MAS
34
34
34 34 34 100 0 0 0
MBB
20.3
20.3
20.07 20.37 19.99 16,987,000 7,351,800 269,000 171.6
MBG
2.3
2.3
2.30 2.40 2.30 212,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.6
17.6
17.59 17.78 17.31 4,943,200 9,000 21,300 -0.2
MBT
9.1
9.1
9.10 9.10 9.10 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7.10 7 10,400 0 2,000 0.0
MCG
2.5
2.5
2.50 2.50 2.40 19,200 0 0 0
MCH
136.0
136.0
135.59 136.08 133.32 248,000 31,800 97,400 -8.9
MCM
26.4
26.4
26.35 26.40 25.90 38,000 0 0 0
MCO
4.8
4.8
5 5 4.70 1,600 0 0 0
MCP
27.4
27.4
27.40 27.40 27.20 26,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MDG
38.0
38.0
37.10 37.95 36.90 4,300 0 0 0
MEC
1.4
1.4
1.40 1.40 1.40 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
6.9
6.9
7.16 7.16 6.81 1,700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.5
31.5
32 32 30.10 1,700 0 0 0
MGC
10.7
10.7
10.40 10.90 9.60 1,500 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
29.6
29.6
29.60 29.60 29.60 0 0 0 0
MHC
8.6
8.6
8.48 8.60 8.31 3,900 0 200 0.0
MIC
10
10
10 10 10 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.8
15.8
15.96 16.06 15.78 91,700 5,100 0 0.1
MKP
24.1
24.1
24.10 24.10 24.10 0 0 0 0
MKV
12.9
12.9
13.20 13.20 12.80 26,500 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.5
15.5
15.30 15.50 15.30 200 0 0 0
MML
28.5
28.5
29 29 28.30 22,600 0 0 0
MNB
25.5
25.5
25.50 25.50 25.50 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15.10 15.10 14.90 2,100 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
21.3
21.3
18.50 21.30 18.50 5,100 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.46 13.50 13.38 5,145,000 550,300 437,900 1.8
MSH
31
31
31.20 31.70 31 63,300 2,100 14,500 -0.4
MSN
68.4
68.4
68.40 68.60 67.70 3,115,600 1,234,700 378,500 58.5
MSR
38.4
38.4
36.72 38.58 36.43 2,492,700 0 0 0
MST
10.2
10.2
10.10 10.30 9.90 3,657,100 3,900 128,700 -1.3
MTA
10.2
10.2
10.19 10.19 9.90 9,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
4.70 5.40 4.70 200 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
MVC
12.9
12.9
12.57 12.85 12.38 199,400 0 0 0
MVN
53.2
53.2
53.20 55.10 52 21,800 0 0 0
MWG
71.2
71.2
71.25 71.94 70.46 3,706,800 9,200 24,700 -1.1
MZG
11.8
11.8
11.85 11.85 11.60 195,500 17,500 52,300 -0.4
NAB
12.1
12.1
12.15 12.20 12 1,734,200 11,200 234,000 -2.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
48.25 48.45 48 321,700 9,000 4,900 0.2
NAG
6.8
6.8
6.62 6.81 6.52 78,100 0 0 0
NAP
10.9
10.9
10 10.90 10 2,300 0 0 0
NAS
30
30
30.40 30.40 30 1,500 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.82 13.82 13.82 0 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.3
17.3
17.30 17.30 17.05 16,000 900 0 0.0
NBC
7.6
7.6
7.60 7.70 7.40 59,200 0 0 0
NBE
8.2
8.2
8.30 8.30 8.20 3,100 0 0 0
NBP
7.4
7.4
7.40 7.40 7.40 400 0 0 0
NBT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.8
10.8
12 12 10.80 200 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
82.9
82.9
82.70 83.40 82.10 48,500 7,100 12,400 -0.4
ND2
33.1
33.1
33.06 33.06 33.06 200 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.5
8.5
8.49 8.58 8.40 64,300 0 600 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
5
5
5.10 5.10 4.80 6,900 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
5.6
5.6
5.70 5.70 5.50 80,400 0 0 0
NET
54.7
54.7
54.72 54.72 54.72 1,100 0 0 0
NFC
60
60
60 60 60 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.4
8.4
8.31 8.40 8.19 26,900 0 1,800 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62
62
62 62 62 0 0 0 0
NHH
10.1
10.1
9.99 10.10 9.99 63,600 0 0 0
NHT
11.5
11.5
11.60 11.60 11.45 11,700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 100 0 0 0
NKG
11.1
11.1
11.20 11.25 11 1,319,700 66,900 39,400 0.3
NLG
21.9
21.9
22 22 21.75 2,331,000 191,700 1,927,800 -37.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.4
39.4
39.04 39.43 37.87 45,100 0 0 0
NNT
59.7
59.7
59.70 59.70 59.70 0 0 0 0
NO1
4.8
4.8
4.82 4.82 4.75 12,400 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.7
10.7
10.66 10.66 10.66 0 0 0 0
NRC
4.9
4.9
4.80 4.90 4.70 1,828,300 0 8,900 0.0
NSC
66.8
66.8
66.82 66.82 66.82 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.10 26,600 0 0 0
NSL
17.6
17.6
17.56 17.56 17.56 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 0 0 0 0
NT2
21.5
21.5
21.70 21.70 21.40 386,200 0 0 0
NTC
130.4
130.4
129.20 130.80 128.30 2,400 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
13.9
13.9
13.90 13.95 13.75 277,300 0 0 0
NTP
49.2
49.2
48.60 49.40 48.60 59,000 1,500 800 0.0
NTT
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
NTW
15.5
15.5
16.50 17 15.50 2,500 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.7
11.7
11.70 11.90 11.30 699,700 3,400 13,800 -0.1
NVL
13.3
13.3
13.10 13.30 12.91 18,133,100 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.1
7.1
7.03 7.06 7.03 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OCB
10.3
10.3
10.40 10.45 10.25 1,899,900 0 0 0
OCH
6.5
6.5
6.40 7 6.30 36,100 0 0 0
ODE
46.6
46.6
46.60 46.80 46.50 18,600 0 0 0
OGC
2.3
2.3
2.18 2.25 2.18 215,700 0 0 0
OIL
12.8
12.8
12.77 12.86 12.57 745,800 0 0 0
ONE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.5
21.5
20.80 21.50 20.80 2,100 0 0 0
ORS
14.3
14.3
14.20 14.25 14 2,026,700 0 0 0
PAC
16.1
16.1
16.30 16.30 15.85 214,300 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
21.3
21.3
21.30 21.35 21.05 207,400 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2.3
2.3
2.40 2.40 2.30 234,100 0 0 0
PAT
61.2
61.2
61.44 61.44 61.16 7,400 0 0 0
PBC
5.4
5.4
5.20 5.50 5.20 2,700 0 0 0
PBP
10.5
10.5
9.95 10.51 9.77 5,200 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
21.5
21.5
21.60 21.75 21.25 1,362,700 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 100 0 0 0
PCE
17.8
17.8
17.47 17.84 17.47 6,100 0 0 0
PCF
2.8
2.8
2.90 2.90 2.80 1,000 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18
18
18.20 18.40 18 121,500 0 0 0
PCM
14
14
14 14 14 100 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
22.0
22.0
20.67 22.46 20.30 80,100 1,100 0 0.0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
94.3
94.3
94.00 94.30 93.81 3,300 0 0 0
PDR
12.1
12.1
11.90 12.35 11.90 10,049,900 0 0 0
PDV
8.4
8.4
8.50 8.50 8.36 20,100 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42
42
42 42 42 600 0 0 0
PET
40
40
38 40.65 37.75 1,177,200 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 31,500 0 0 0
PGB
9.6
9.6
9.70 9.80 9.50 3,400 0 0 0
PGC
12.9
12.9
12.95 13 12.90 3,500 0 0 0
PGD
21.7
21.7
21.65 21.65 21.65 300 0 0 0
PGI
23.4
23.4
22.30 23.85 22.30 50,900 0 0 0
PGN
5.6
5.6
5.60 5.60 5.30 4,600 0 0 0
PGS
61
61
62 68 61 1,200 0 0 0
PGT
7
7
7 7 7 100 0 0 0
PGV
21.3
21.3
21.48 21.48 20.83 2,500 0 0 0
PHC
3.6
3.6
3.50 3.59 3.50 37,200 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
40.6
40.6
38.70 41.40 38.70 786,200 0 0 0
PHR
32.5
32.5
32.02 32.72 32.02 227,100 0 0 0
PHS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
12.90 14.20 12.90 200 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
7.3
7.3
7.65 7.65 7.26 200 0 0 0
PIV
6.7
6.7
6.70 6.80 6.50 107,000 0 0 0
PJC
36.9
36.9
33.70 36.90 33.70 200 0 0 0
PJS
30.3
30.3
30.31 30.31 30.31 0 0 0 0
PJT
8.4
8.4
8.36 8.36 8.36 200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
19.6
19.6
18.60 19.80 17.70 92,900 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLP
4.3
4.3
4.16 4.35 4.16 143,000 0 0 0
PLX
33.5
33.5
33.75 33.90 33.20 1,207,400 0 0 0
PMB
9.4
9.4
9.45 9.45 9.45 400 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.1
6.1
6.14 6.14 6.14 0 0 0 0
PMJ
18.6
18.6
18.60 18.60 18.60 100 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 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
35.5
35.5
34 35.45 34 10,647,300 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
POS
13.8
13.8
13.90 13.90 13.60 2,400 0 0 0
POT
20.9
20.9
20.90 20.90 20.90 0 0 0 0
POV
7.1
7.1
7.30 7.30 7.10 2,000 0 0 0
POW
13.9
13.9
14 14 13.75 5,010,300 0 0 0
PPC
8.9
8.9
8.90 8.93 8.87 93,500 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.2
26.2
25.80 26.20 25.70 12,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.2
15.2
15.10 15.20 15 129,500 0 0 0
PPY
7.1
7.1
7.40 7.40 7.10 6,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.4
10.4
10.40 10.40 10 2,700 0 0 0
PRE
27.9
27.9
27.75 27.85 27.66 1,900 0 500 0.0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9
9
9 9 9 100 0 0 0
PSB
5
5
5 5 4.70 3,800 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
13.7
13.7
12.90 13.90 12.50 119,600 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.8
9.8
9.90 10 9.70 241,900 0 5,100 -0.1
PSL
6.2
6.2
6.20 6.20 6.20 800 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18
18
16.50 18 16.50 700 0 0 0
PSW
7.4
7.4
7.41 7.51 7.41 23,800 0 0 0
PTB
33.4
33.4
32.94 33.42 32.89 35,600 0 0 0
PTC
5.9
5.9
5.91 5.91 5.91 400 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
18.9
18.9
18.20 18.90 18.20 3,400 0 0 0
PTL
1.8
1.8
1.72 1.87 1.72 17,900 0 0 0
PTM
10.4
10.4
10.40 10.40 10.40 300 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 7,700 0 0 0
PTT
8.7
8.7
8.70 8.70 8.70 500 0 0 0
PTV
4.9
4.9
5 5 4.90 2,000 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 22,300 0 0 0
PVB
20.7
20.7
21 21 20.70 48,600 0 6,300 -0.1
PVC
11.8
11.8
11.90 11.90 11.50 517,300 0 0 0
PVD
18.1
18.1
18.30 18.30 18.05 1,673,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.60 5.60 9,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.0
65.0
64.21 65.53 64.21 25,700 500 800 0.0
PVL
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
PVO
5.7
5.7
5.70 5.70 5.70 600 0 0 0
PVP
16.1
16.1
16.18 16.32 15.99 551,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
28.8
28.8
28.75 29.17 28.67 1,416,600 195,400 153,000 1.5
PVT
18.7
18.7
18.60 18.80 18.25 2,302,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
5.6
5.6
5.70 5.70 5.60 1,100 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.4
10.4
10.70 10.70 10.40 10,900 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
QCG
10.3
10.3
10.20 10.40 10.20 106,200 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 2,000 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
31.6
31.6
31.75 31.75 30.80 1,000 0 0 0
QNS
46.2
46.2
45.89 46.19 45.80 26,800 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 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
33.1
33.1
33.10 33.10 33.10 0 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
27.9
27.9
25.70 27.90 23.60 300 0 0 0
QTC
28.8
28.8
33 33 28.80 20,500 0 0 0
QTP
11.3
11.3
11.20 11.30 11.20 81,800 0 0 0
RAL
78.2
78.2
77.51 78.19 77.41 500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.1
11.1
11 11.10 11 5,600 0 0 0
REE
48.4
48.4
48 48.35 47.90 329,900 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RTB
24.2
24.2
24.11 24.20 24.11 4,700 0 0 0
RYG
8.5
8.5
8.37 8.46 8.26 332,500 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 200 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.1
8.1
8.20 8.30 8 6,100 0 0 0
SAB
45.1
45.1
44.65 45.15 44.25 643,600 0 0 0
SAC
11.1
11.1
11.19 11.19 11.10 2,700 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 4,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.80 5.89 5.80 31,000 0 0 0
SAS
33.8
33.8
34 34 32.80 68,700 0 0 0
SAV
12.8
12.8
12 12.75 12 7,400 0 0 0
SB1
7.0
7.0
6.98 6.98 6.98 200 0 0 0
SBA
25.5
25.5
25.45 25.45 25.45 0 0 0 0
SBB
19.9
19.9
19.90 19.90 19.80 3,200 0 0 0
SBD
7.4
7.4
7.41 7.41 7.41 900 0 0 0
SBG
12
12
12.10 12.15 11.80 63,000 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.7
4.7
4.70 4.70 4.60 329,800 0 0 0
SBT
21.3
21.3
21.30 21.35 21.15 539,900 0 0 0
SBV
6.1
6.1
6.10 6.10 6 700 0 0 0
SC5
15
15
15 15 15 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SCG
64.6
64.6
64.80 64.80 64.40 24,800 0 0 0
SCI
11
11
10.70 11.20 10.50 7,500 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
24.5
24.5
25 25.20 24.20 250,900 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.68 4.69 4.59 926,100 0 0 0
SCS
44.7
44.7
46 46 44.55 120,600 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SD3
8.9
8.9
9 9 8.60 1,100 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 4,000 0 0 0
SD6
2
2
2 2 2 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
10.6
10.6
10.40 10.60 10.30 18,000 0 0 0
SDA
1.9
1.9
1.70 1.90 1.70 188,900 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
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 2,000 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
50.6
50.6
50.64 50.64 50.64 0 0 0 0
SEB
42.1
42.1
43.12 43.12 42.06 200 0 0 0
SED
15.3
15.3
15.30 15.30 15.20 11,300 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.9
10.9
10.85 10.85 10.85 0 0 0 0
SFI
27
27
27 27 27 0 0 0 0
SFN
23.7
23.7
23.90 23.90 21 300 0 0 0
SGB
12
12
12 12.30 11.80 13,000 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 5,400 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SGN
55.4
55.4
55.50 55.50 55.10 34,600 0 0 0
SGP
20.4
20.4
20.70 21.30 20.20 15,500 0 0 0
SGR
9.8
9.8
10 10.04 9.83 47,600 0 0 0
SGS
13.5
13.5
13.76 13.76 13.48 1,700 0 0 0
SGT
10.4
10.4
9.80 10.50 9.80 38,700 0 0 0
SHA
4.0
4.0
3.81 3.97 3.81 26,200 0 0 0
SHB
11.8
11.8
11.85 11.95 11.70 53,016,500 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7
7
7.40 7.40 6.70 1,600 0 0 0
SHI
14
14
13.85 14.25 13.85 364,200 0 0 0
SHN
8.9
8.9
8.20 8.90 7.80 158,300 1,600 0 0.0
SHP
30.5
30.5
30.95 30.95 30.35 2,200 0 0 0
SHS
15.2
15.2
15.17 15.27 14.88 8,518,000 103,600 26,800 1.2
SID
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
51
51
49.65 51.20 49.45 200,400 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
14
14
14 14 14 200 0 0 0
SJD
14
14
14.05 14.10 13.95 50,800 0 0 0
SJE
10.7
10.7
10 10.70 10 85,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
19
19
21.90 21.90 19 300 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
47 47.20 46.15 71,300 0 0 0
SKG
7.6
7.6
7.60 7.73 7.58 96,600 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.5
22.5
22.80 22.90 22.50 13,800 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
128
128
131 131 128 1,700 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.6
38.6
38.50 38.70 38.50 14,900 0 0 0
SMC
10.8
10.8
11 11 10.80 42,800 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 7,400 0 0 0
SMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
21.8
21.8
22.56 22.56 21.80 2,600 0 0 0
SP2
24.4
24.4
24.40 24.40 24.40 6,200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.50 9.70 9.50 2,200 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
10.4
10.4
10.35 10.35 10.35 0 0 0 0
SPV
34.8
34.8
34.80 34.80 34.80 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 9,100 0 0 0
SRC
37.5
37.5
38 38 37.50 1,400 0 0 0
SRF
7.5
7.5
7.19 7.54 7.19 1,300 0 0 0
SSB
15.5
15.5
15.50 15.50 15.20 2,213,000 0 0 0
SSC
22
22
22 22 22 0 0 0 0
SSG
6
6
6 6 6 200 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.6
19.6
19.66 19.74 19.42 14,130,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.7
2.7
2.63 2.65 2.58 60,900 0 0 0
STB
74.1
74.1
72.10 74.10 71.90 4,940,100 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STD
5.7
5.7
5.70 5.80 5.60 2,000 0 0 0
STG
40.7
40.7
40.65 40.65 40.65 100 0 0 0
STH
19.5
19.5
19.90 19.90 18.30 40,100 0 0 0
STK
8.4
8.4
9.10 9.10 8.27 27,600 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SVD
4.0
4.0
4.15 4.15 4.01 27,800 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
3 3 2.70 370,100 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 0 0 0 0
SWC
23.7
23.7
23.80 23.80 23.60 2,500 0 0 0
SZB
38.3
38.3
38 38.30 37.90 1,900 0 0 0
SZC
17.7
17.7
17.69 17.98 17.64 264,100 0 0 0
SZE
7.0
7.0
7.04 7.04 7.04 100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.7
26.7
26.55 26.66 26.27 12,200 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.1
10.1
10.20 10.20 10 9,100 0 0 0
TAB
33
33
33 33 33 32,000 0 0 0
TAH
23.6
23.6
24.10 24.30 23.50 97,100 0 0 0
TAL
25.5
25.5
24.25 25.45 23.95 708,900 0 0 0
TAR
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.5
31.5
31.50 31.50 31.50 11,500 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
29.7
29.7
29.90 29.95 29.55 9,310,400 0 0 0
TCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
TCH
11.2
11.2
11.05 11.23 10.91 4,728,000 0 0 0
TCI
10.0
10.0
10.10 10.10 9.70 7,300 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
29.7
29.7
29.70 29.80 29.50 14,400 0 0 0
TCM
16.5
16.5
16.60 16.70 16.50 588,100 0 0 0
TCO
10.6
10.6
10.60 10.70 10.55 154,300 0 0 0
TCR
2.1
2.1
2.12 2.13 2.12 2,700 0 0 0
TCT
17.9
17.9
17.85 17.85 17.85 1,100 0 0 0
TCW
29.2
29.2
29.40 29.40 29.20 1,500 0 0 0
TCX
40.7
40.7
41 41 39.80 1,252,900 0 0 0
TD6
6
6
5.90 6 5.80 17,900 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
7.2
7.2
7.18 7.25 7.15 283,100 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.5
2.5
2.65 2.65 2.48 50,000 0 0 0
TDH
3.3
3.3
3.39 3.39 3.31 43,100 0 0 0
TDM
59.3
59.3
59.20 59.70 59.20 500 0 0 0
TDP
25.7
25.7
25.64 26.09 25.64 269,800 0 0 0
TDS
8
8
8 8 8 0 0 0 0
TDT
6.9
6.9
6.32 6.89 6.32 38,500 0 0 0
TDW
43.7
43.7
43.72 43.72 43.72 0 0 0 0
TED
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TEG
6.1
6.1
6 6.10 6 13,700 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
41.4
41.4
41.37 41.37 41.37 0 0 0 0
TGP
6.4
6.4
6.20 6.50 6.20 96,700 0 0 0
TH1
7.4
7.4
7.90 8 7.40 5,100 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
144.7
144.7
144.70 144.70 144.70 6,300 0 0 0
THG
29.5
29.5
29.60 29.70 29.30 24,400 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18.5
18.5
16 18.50 16 200 0 0 0
TID
20.9
20.9
18.80 21 18.70 12,800 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
5.9
5.9
5.90 6 5.80 796,800 2,500 0 0.0
TIN
114.9
114.9
108 115 108 28,500 22,700 0 0
TIP
15.8
15.8
15.83 15.83 15.69 59,700 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9.8
9.8
10.20 10.20 8.50 8,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.7
11.7
11.70 11.70 11.70 1,800 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.33 8.35 8.31 144,900 0 0 0
TLG
48.7
48.7
49.50 49.50 48.65 76,600 0 0 0
TLH
4.0
4.0
3.98 4.15 3.98 121,500 0 0 0
TLP
6.2
6.2
6.40 6.50 6.20 1,800 0 0 0
TMB
48.4
48.4
48.50 48.50 48.40 1,100 0 0 0
TMC
7
7
6.70 7 6.70 1,200 0 0 0
TMG
69
69
69 69 69 100 0 0 0
TMP
46.5
46.5
46.50 46.50 46.50 400 0 0 0
TMS
33.9
33.9
33.89 33.89 33.89 0 0 0 0
TMT
11.3
11.3
11.30 11.30 11.25 6,600 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
13.2
13.2
13.16 13.16 13.16 300 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 10.10 100 0 0 0
TNC
27.5
27.5
27.41 27.46 27.41 1,200 0 0 0
TNG
17.2
17.2
17.66 17.66 17.09 345,500 9,200 115,400 -1.9
TNH
8.3
8.3
8.02 8.25 8.02 102,700 0 0 0
TNI
6.7
6.7
7.18 7.18 6.68 724,400 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
9.7
9.7
9.50 9.70 9.50 400 0 0 0
TNW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96.5
96.5
95.20 100 95.20 84,700 0 0 0
TOT
14.9
14.9
14.80 15.20 14.70 3,400 0 100 0.0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
12.2
12.2
12.09 12.21 12.04 7,492,500 0 0 0
TPC
10.1
10.1
8.84 10.05 8.84 1,700 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 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
37.9
37.9
37.90 37.90 37.90 900 0 0 0
TRC
19
19
18.68 19 18.63 86,000 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.3
10.3
11 12 10.30 31,700 0 0 0
TS3
5.4
5.4
5.50 5.60 5.20 3,900 0 0 0
TSA
15.7
15.7
15.55 15.65 15.55 100,300 0 0 0
TSB
20.1
20.1
19.40 20.20 19.40 15,000 0 1,400 0.0
TSC
2.1
2.1
1.99 2.11 1.98 468,900 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 600 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
10.2
10.2
10.30 10.30 10.20 1,000 0 0 0
TTA
11
11
10.80 11.40 10.55 1,033,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.4
8.4
8.40 8.40 8.40 2,000 0 0 0
TTD
105.4
105.4
108.63 108.63 89.53 6,400 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.82 1.89 1.80 555,700 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 1,100 0 0 0
TTH
2
2
2.10 2.10 2 107,200 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
12.4
12.4
12.60 12.80 12.40 26,500 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 500 0 0 0
TTT
32
32
31.80 32 31.80 1,300 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 18.08 17,400 0 0 0
TV2
26.4
26.4
26.35 26.60 26.15 147,800 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
12.9
12.9
13 13 12.90 400 0 0 0
TV6
6.2
6.2
6.30 6.30 6.20 600 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.2
7.2
7.18 7.18 7.18 100 0 0 0
TVC
8.2
8.2
8.40 8.40 8 5,800 100 1,100 0.0
TVD
8.8
8.8
8.80 8.80 8.70 11,200 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 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
8.8
8.8
8.90 8.90 8.61 295,700 0 0 0
TVS
12.9
12.9
12.71 12.99 12.52 121,300 0 0 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
4.10 4.30 3.90 2,200 0 0 0
TYA
16.7
16.7
16.60 16.95 16.60 7,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
2.80 3.10 2.70 37,700 0 0 0
UDJ
5.7
5.7
5.66 5.66 5.66 1,900 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
55.6
55.6
55.20 57.20 55.20 1,800 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.60 7 6.60 300 0 0 0
UPC
29.7
29.7
29.70 29.70 29.70 100 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 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
16.6
16.6
16.50 16.60 16.40 2,800 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
6
6
5.50 6 5.50 200 0 0 0
VAB
10.1
10.1
10.10 10.10 10.05 253,600 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 100 0 0 0
VBB
13.1
13.1
13.05 13.10 12.85 61,900 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
16.4
16.4
16.40 16.40 16.40 100 0 0 0
VBT
3.9
3.9
4 4.10 3.90 4,700 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VC2
3.8
3.8
3.80 3.80 3.70 26,200 0 0 0
VC3
23.8
23.8
24 24 23.63 1,085,000 0 46,700 -1.2
VC6
19
19
19 19 19 0 0 0 0
VC7
7.4
7.4
7.50 7.50 7.30 30,900 0 0 0
VC9
4.6
4.6
4.60 4.60 4.50 42,600 0 0 0
VCA
6.2
6.2
6 6.20 6 2,200 0 0 0
VCB
60
60
60.90 60.90 59.60 5,093,100 0 0 0
VCC
8.6
8.6
8.55 8.55 8.46 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291.1
291.1
291.50 291.50 291.10 300 0 0 0
VCG
15.9
15.9
15.90 16.20 15.90 3,284,200 0 0 0
VCI
21.9
21.9
21.85 22.10 21.50 7,388,400 0 0 0
VCK
31.4
31.4
31.35 31.45 31.10 1,414,200 0 0 0
VCM
6.5
6.5
6.50 6.50 6.50 800 0 0 0
VCP
23.8
23.8
24 24 23.80 3,500 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 100 0 0 0
VCS
33.2
33.2
33 33.20 33 16,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
10.80 12 10.80 300 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
39
39
39 39 39 100 0 0 0
VDS
12.1
12.1
12.40 12.40 11.95 1,207,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.60 2.60 2.50 2,000 0 0 0
VEA
34.7
34.7
34.70 34.80 34.50 137,300 0 0 0
VEC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VEF
83.3
83.3
83.90 84.90 81.50 10,600 0 0 0
VES
23.1
23.1
23.10 23.10 23.10 0 0 0 0
VET
14
14
13.40 14 13.40 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.0
46.0
46.25 46.25 45.75 4,700 0 0 0
VFR
8.9
8.9
8.93 8.93 8.93 300 0 0 0
VFS
9.8
9.8
9.70 9.90 9.60 597,600 200 0 0.0
VGC
38.3
38.3
38.60 38.65 38.10 390,600 0 0 0
VGG
38.5
38.5
38.40 38.50 38.40 200 0 0 0
VGI
78.4
78.4
80.04 80.62 78.03 229,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
26.9
26.9
26.60 26.90 26.50 26,300 0 0 0
VGR
92.1
92.1
92.07 92.07 92.07 0 0 0 0
VGS
18.2
18.2
18.40 18.40 17.90 135,600 10,100 0 0.2
VGT
10.8
10.8
10.73 10.92 10.63 308,600 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
53.5
53.5
53.10 54.50 53.10 191,900 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
3 3 2.90 12,000 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 8,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
VHM
76.5
76.5
74.10 76.65 73.40 6,338,600 0 0 0
VIB
13.5
13.5
13.56 13.61 13.38 3,425,700 0 0 0
VIC
218
218
214 221.50 212.40 5,187,600 0 0 0
VID
4.5
4.5
4.50 4.50 4.40 14,000 0 0 0
VIE
6
6
6 6 6 5,400 0 0 0
VIF
15
15
14.70 15 14.70 200 0 0 0
VIG
4.2
4.2
4.20 4.30 4.20 31,000 0 0 0
VIM
10.5
10.5
10.08 10.54 10.08 300 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
10 10 9.90 74,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
25 25 25 0 0 0 0
VIW
24.4
24.4
24.40 25 24.20 87,500 0 0 0
VIX
13.2
13.2
12.76 13.29 12.57 51,444,300 0 0 0
VJC
126.5
126.5
126.60 126.60 124.30 1,546,500 0 0 0
VKC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48.6
48.6
48.30 48.70 48.30 90,800 0 0 0
VLC
12.8
12.8
12.20 13.20 12.20 838,500 0 0 0
VLG
7.4
7.4
7.36 7.36 7.36 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.9
14.9
14.30 15 14.30 2,600 0 0 0
VLW
27.8
27.8
27.78 27.78 27.78 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VMD
13.6
13.6
13.60 13.70 13.50 7,300 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
40.5
40.5
45 45 40.50 293,700 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.1
13.1
14.90 14.90 12.80 10,300 0 0 0
VNB
13.4
13.4
13 13.40 13 2,100 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 300 0 0 0
VND
17.0
17.0
17 17 16.75 8,201,500 0 0 0
VNE
2.3
2.3
2.10 2.30 2 1,100,400 0 0 0
VNF
13
13
13 13 13 1,800 0 1,000 0.0
VNG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VNL
19.3
19.3
18.65 19.25 18.65 500 0 0 0
VNM
59.5
59.5
60.40 60.40 59 5,531,900 0 0 0
VNP
17.2
17.2
16.90 17.20 16.70 9,800 0 0 0
VNR
18.2
18.2
18.29 18.29 18.20 5,300 0 0 0
VNS
7.6
7.6
7.59 7.59 7.59 100 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 300 0 0 0
VNZ
519
519
505 520 505 4,300 0 0 0
VOS
10.4
10.4
10.21 10.40 10.03 509,500 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25.0
25.0
24.95 25.00 24.71 11,402,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.8
20.8
20.95 21 20.80 5,100 0 0 0
VPG
1.9
1.9
1.86 1.90 1.85 135,500 0 0 0
VPH
3.1
3.1
3.18 3.18 3.03 32,000 0 0 0
VPI
57.7
57.7
59.09 59.36 57.73 1,222,600 0 0 0
VPL
81.2
81.2
79.50 81.20 79 670,100 0 0 0
VPR
6.8
6.8
7.70 7.70 6.70 14,400 0 0 0
VPS
9.4
9.4
9.60 9.60 9.42 32,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26
26
26.25 26.25 25.65 912,500 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
12
12
11.65 12.20 11.40 9,100 0 0 0
VRE
26.4
26.4
25.20 26.80 25.05 10,105,100 0 0 0
VRG
13.1
13.1
13.10 13.10 12.80 6,800 0 0 0
VSA
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VSC
14.9
14.9
14.25 14.90 14.10 13,482,100 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 200 0 0 0
VSF
27
27
27.10 27.30 27 13,200 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
41.02 41.07 40.97 9,700 0 0 0
VSI
17.9
17.9
16.15 18.25 16.15 4,700 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 200 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VTB
11.7
11.7
11.89 11.89 11.71 6,300 0 0 0
VTC
9.1
9.1
9.81 10.05 9.08 12,000 0 0 0
VTD
4.7
4.7
4.80 4.80 4.60 13,700 0 0 0
VTE
6.1
6.1
8.10 8.10 6.10 1,100 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
39.6
39.6
39.30 39.60 38.50 8,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.50 10.50 10.50 62,600 0 0 0
VTP
48.8
48.8
49.45 50 48.30 361,800 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VTR
10.6
10.6
10.20 10.60 10.20 25,200 0 0 0
VTV
13
13
13 13 12.80 11,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.60 20.40 1,125,800 0 700 0.0
VUA
20.3
20.3
20.30 20.30 20.30 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
103.5
103.5
102 108.50 101.30 206,400 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 100 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
303
303
303 303 303 100 0 0 0
WSB
53
53
53 53 53 100 0 0 0
WSS
6.2
6.2
6.20 6.20 6.10 13,200 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.5
10.5
10.53 10.53 10.53 12,000 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
11.7
11.7
11.70 11.70 11.70 5,000 0 0 0
XMC
9.8
9.8
9.80 9.80 9.80 209,000 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 14.55 600 0 0 0
XPH
15
15
15.90 15.90 15 5,300 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.4
9.4
9.42 9.42 9.42 0 0 0 0
YEG
7.6
7.6
7.65 7.70 7.52 510,900 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
286.4
286.4
286.02 287.11 285.31 38,524,879 795,232 1,526,806 -13.8
127.4
127.4
126.79 127.44 126.53 17,727,972 327,338 465,471 -4.2
1,927.4
1,927.4
1,919.84 1,927.35 1,910.97 232,195,900 35,697,415 31,878,918 833.6
1,777.2
1,777.2
1,764.98 1,777.23 1,759.64 597,368,500 65,474,519 65,463,532 889.8

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