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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/08/2026

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 12/08/2026

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
7.3
7.3
7.45 7.53 7.31 1,382,600 19,800 263,000 -1.8
AAH
1.9
1.9
1.90 1.90 1.80 112,000 0 0 0
AAM
7.4
7.4
6.95 7.50 6.95 18,100 0 0 0
AAN
15.4
15.4
15.55 15.55 15.40 176,600 0 0 0
AAS
7.4
7.4
7.50 7.50 7.30 131,300 0 0 0
AAT
2.4
2.4
2.31 2.36 2.30 17,900 0 9,100 0.0
AAV
6.1
6.1
6.20 6.30 6.10 79,100 0 0 0
ABB
16.9
16.9
16.70 17 16.60 974,600 194,000 400 3.3
ABC
10.1
10.1
10.10 10.10 10.10 3,100 0 0 0
ABI
18.8
18.8
18.80 18.80 18.80 46,400 0 42,000 -0.8
ABR
13.5
13.5
13.30 13.50 11.85 24,800 0 0 0
ABS
3.1
3.1
3.05 3.12 3.03 141,100 0 0 0
ABT
51
51
50.50 51 50.50 23,200 200 300 0.0
ABW
14.1
14.1
14.20 14.30 14 74,600 0 0 0
ACB
22.8
22.8
22.65 22.80 22.60 10,994,300 1,329,600 3,963,000 -59.9
ACC
4.7
4.7
4.70 4.75 4.63 665,300 0 0 0
ACE
35.2
35.2
34.88 35.17 34.88 6,100 0 0 0
ACG
32.4
32.4
32.40 32.40 31 3,300 0 0 0
ACL
12.2
12.2
12.15 12.15 12.15 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
41.4
41.4
41.40 41.60 40.90 460,300 19,500 40,700 -0.9
ADC
18
18
18 18 18 100 0 0 0
ADG
8.6
8.6
8.59 8.59 8.59 100 0 0 0
ADP
23.3
23.3
23 23.40 23 4,800 0 0 0
ADS
8.2
8.2
8.19 8.19 8.07 59,600 0 0 0
AFX
10.3
10.3
10.05 10.30 10 175,000 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.3
10.3
10.36 10.36 10.32 81,000 0 4,600 -0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
30.3
30.3
30.40 30.60 30.30 5,000 0 0 0
AGR
12.5
12.5
12.59 12.69 12.50 196,000 400 2,000 0.0
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 600 0 0 0
AIG
48.6
48.6
47.20 50 47.20 194,700 9,400 0 0.4
ALC
21.2
21.2
21.40 21.40 21.20 6,100 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 100 0 0 0
ALV
6.9
6.9
6.90 7 6.80 5,000 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AME
6
6
6 6 6 13,000 8,000 0 0.0
AMP
15.2
15.2
15.20 15.20 15.20 6,200 0 0 0
AMS
6.7
6.7
6.81 6.81 6.72 15,000 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 327,700 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
18.6
18.6
19.75 20.10 18.55 762,700 0 0 0
ANV
18.1
18.1
17.50 18.30 17.45 1,232,400 62,900 245,700 -3.3
APC
6.3
6.3
5.80 6.30 5.60 1,700 0 0 0
APF
45.3
45.3
45.40 45.40 45.10 18,700 0 0 0
APG
5.0
5.0
5 5.04 4.88 228,300 6,400 6,700 0.0
APH
6.1
6.1
6.19 6.19 6.06 446,800 500 0 0.0
API
5.7
5.7
5.70 5.70 5.60 61,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.10 4.20 4 5,700 0 0 0
APS
6.3
6.3
6.40 6.50 6.30 76,200 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
17.0
17.0
16.95 16.95 16.95 0 0 0 0
ASM
6.0
6.0
5.99 6.03 5.95 167,600 1,000 100 0.0
ASP
11.5
11.5
11.35 11.60 11.30 135,400 100 0 0.0
AST
64.7
64.7
64 64.70 64 1,600 800 0 0.1
ATA
0.3
0.3
0.30 0.30 0.30 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
38.6
38.6
38.61 38.61 38.61 500 0 0 0
AVG
8.5
8.5
8.60 8.60 8.40 7,500 0 0 0
BAB
10.8
10.8
10.70 10.80 10.60 22,400 0 0 0
BAF
31.5
31.5
31.20 31.55 31 2,296,800 202,300 84,600 3.7
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9
9
9 9 9 0 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 0 0 0 0
BBT
13
13
12.60 13 12.60 1,100 0 100 0.0
BCA
20
20
19.60 20 18.50 2,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.1
6.1
6.10 6.10 6 20,000 0 0 0
BCE
5.8
5.8
5.81 5.81 5.72 45,600 0 0 0
BCF
35.0
35.0
34.99 34.99 34.99 400 0 0 0
BCM
44
44
41.20 44 40.25 1,853,200 26,100 389,300 -15.3
BCP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27.6
27.6
27.60 27.60 27.60 400 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 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
21
21
33 33 21 200 0 0 0
BFC
48.3
48.3
48.70 48.70 48.15 46,900 1,300 7,300 -0.3
BGE
2.8
2.8
2.80 2.80 2.80 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
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
28.2
28.2
29.08 29.08 28.04 2,200 100 100 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.8
20.8
20.02 20.78 19.98 21,200 1,100 300 0.0
BID
36.7
36.7
36.60 36.97 36.46 2,699,800 462,600 66,600 15.5
BIG
5.1
5.1
5.20 5.30 5 218,500 0 300 0.0
BIO
13
13
13 13 13 100 0 0 0
BKC
13.7
13.7
13.90 13.90 13.60 7,500 0 0 0
BKG
2.0
2.0
2.05 2.05 2.02 46,800 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BMC
11.6
11.6
11.30 11.60 11.30 4,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.22 13.32 13.08 74,600 1,200 1,100 0.0
BMJ
13.5
13.5
13.40 13.50 13.40 200 0 0 0
BMK
11
11
11.50 11.50 11 700 0 0 0
BMP
148.5
148.5
149.90 149.90 148.50 49,200 1,500 11,500 -1.5
BMS
13.1
13.1
13.20 13.20 13 88,200 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNW
18
18
18 18 18 0 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
15
15
15 15 15 0 0 0 0
BRC
11.3
11.3
11.29 11.34 11.29 700 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 100 0 0 0
BRS
21.5
21.5
21.50 21.50 21.50 100 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 1,500 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.7
16.7
16.70 16.70 16.70 200 0 0 0
BSI
29
29
29.50 29.50 28.90 371,200 13,000 0 0.4
BSL
12.7
12.7
12.80 12.80 12.70 600 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
26.5
26.5
26.15 26.75 25.90 7,412,500 1,115,700 346,800 20.2
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
17.5
17.5
17.51 17.51 17.51 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.7
20.7
20.80 20.80 20.70 300 0 0 0
BTN
2.6
2.6
2.30 2.60 2.30 2,100 0 0 0
BTP
6.9
6.9
6.95 6.95 6.88 48,400 0 27,100 -0.2
BTS
5
5
4.90 5 4.90 1,800 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 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
62.3
62.3
62.33 62.33 62.33 0 0 0 0
BVB
12.5
12.5
12.50 12.65 12.45 576,700 500 21,600 -0.3
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.8
66.8
65.70 67 65.30 368,600 209,100 97,100 7.5
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27
27
27.20 27.50 26.80 722,000 2,800 0 0.1
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
44.4
44.4
44 44.40 43.90 171,100 300 8,000 -0.3
BWS
33
33
32.90 33 32.90 700 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.7
14.7
14.69 14.69 14.69 0 0 0 0
C32
15.4
15.4
16.80 16.80 15.35 1,000 0 0 0
C47
9.0
9.0
9.10 9.23 8.97 2,100 0 0 0
C4G
5.8
5.8
5.60 5.80 5.60 521,400 0 0 0
C69
17.2
17.2
17.40 17.80 16.40 355,500 31,500 28,300 0.1
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
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.7
43.7
43.90 43.90 43 18,600 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.9
13.9
14 14 13.90 15,900 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.8
24.8
24.90 24.90 23.70 26,600 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 200 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 700 0 0 0
CCC
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 100 0 0 0
CCL
3.7
3.7
3.64 3.68 3.61 17,300 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CCS
7.2
7.2
8.30 8.30 7.20 300 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
18.8
18.8
18.80 19 18.60 192,400 6,900 0 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.40 25.50 25.30 5,400 200 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.5
4.5
4.40 4.50 4.40 300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.3
12.3
12.20 12.40 12.10 3,669,700 422,600 1,000 5.1
CET
3.5
3.5
3.50 3.50 3.50 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 3.10 2.90 1,700 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.7
25.7
25.73 25.73 25.73 4,400 0 0 0
CHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.3
9.3
9.40 9.40 9.30 9,500 500 0 0.0
CID
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CIG
7.0
7.0
7 7.15 6.98 20,300 0 0 0
CII
14.2
14.2
14.20 14.55 14.20 6,100,300 17,300 237,200 -3.2
CIP
1.7
1.7
1.70 1.70 1.70 100 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
56.9
56.9
56.78 56.87 56.62 3,600 0 0 0
CKD
20
20
20 20 20 900 0 0 0
CKG
5.9
5.9
5.90 5.92 5.81 66,300 0 0 0
CKV
12.8
12.8
12.85 12.85 12.85 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 1,400 0 0 0
CLH
20.6
20.6
20.70 20.70 20.60 1,600 0 0 0
CLI
27.6
27.6
27.50 27.90 27.50 102,500 0 0 0
CLL
27.4
27.4
27.40 27.40 27.30 800 0 0 0
CLM
57
57
57 57 57 0 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
13.3
13.3
13.30 13.30 13.30 6,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 3,300 0 0 0
CMF
345
345
345 345 345 100 0 0 0
CMG
24.7
24.7
24.90 25.20 24.60 124,400 300 12,300 -0.3
CMI
1.4
1.4
1.40 1.40 1.40 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
17.5
17.5
17.40 17.50 17.10 10,400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.30 6.30 6 36,700 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CMV
8.0
8.0
7.96 7.96 7.96 100 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.74 4.79 4.73 14,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 29 28.50 3,000 0 0 0
CNG
21.9
21.9
21.50 21.90 21.50 4,300 0 0 0
CNN
55
55
55 55 55 3,100 0 0 0
CNT
5.3
5.3
5.30 5.30 5.30 200 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
16.6
16.6
16.60 16.60 16.60 100 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
30.3
30.3
30.10 30.30 30.10 55,200 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5.4
5.4
5.20 5.44 5.19 505,800 14,900 2,500 0.1
CRE
7.1
7.1
7.30 7.30 7.01 144,900 1,000 1,500 0.0
CRV
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CSC
10.4
10.4
10.50 10.50 10.10 8,300 0 0 0
CSI
15.5
15.5
15.50 15.50 15.50 81,000 18,000 0 0.3
CSM
14.0
14.0
14.30 14.30 13.50 253,700 7,400 31,000 -0.3
CST
10.1
10.1
10 10.10 10 1,300 0 0 0
CSV
22.2
22.2
22.35 22.40 22.15 198,200 21,900 17,200 0.1
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
63.5
63.5
62.60 64.20 62.60 209,200 4,400 22,300 -1.1
CTF
20.8
20.8
20.80 20.80 20.65 372,900 111,800 0 2.3
CTG
32.2
32.2
32.35 32.45 32.10 5,077,700 421,800 482,300 -1.9
CTI
17.7
17.7
17.59 18.09 17.59 166,500 1,300 59,300 -1.1
CTP
7.1
7.1
7.30 7.30 6.90 55,000 0 0 0
CTR
76.5
76.5
75.50 76.50 75 140,900 21,900 3,500 1.4
CTS
22.8
22.8
23.10 23.20 22.80 1,086,900 0 39,000 -0.9
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 100 0 0 0
CTX
5.2
5.2
5.20 5.20 5 4,800 0 0 0
CVN
1.4
1.4
1.40 1.40 1.20 380,800 0 0 0
CVT
26
26
26.25 26.25 26 6,100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 0 0 0 0
D2D
23.4
23.4
23.35 24.02 23.35 12,500 0 300 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 500 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.5
2.5
2.43 2.58 2.37 239,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8.20 8.20 7.80 1,300 0 0 0
DBC
16.7
16.7
16.65 16.80 16.50 976,500 600 60,200 -1.0
DBD
47.4
47.4
47.57 47.57 47.04 12,500 0 5,200 -0.3
DBM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DC1
5.8
5.8
5.70 5.80 5.70 500 0 0 0
DC2
6
6
5.50 6.10 5.50 2,900 0 0 0
DC4
6.9
6.9
6.77 7.06 6.77 261,200 0 200 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
38.6
38.6
38.40 38.80 37.60 565,600 0 0 0
DCM
31.4
31.4
31.70 31.70 31.20 1,829,900 45,800 682,100 -20.0
DCR
4.8
4.8
4.80 4.80 4.80 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
125
125
125 125 125 100 0 0 0
DDB
8.8
8.8
9.20 9.20 8.80 16,100 0 0 0
DDG
1
1
1 1.10 1 1,088,400 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
8
8
8 8 8 100 0 0 0
DDV
18.8
18.8
18.70 18.90 18.70 152,100 500 0 0.0
DFC
28.8
28.8
28.80 28.80 28.80 300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
39.1
39.1
39.65 39.65 39.12 242,100 8,700 2,200 0.3
DGT
3.7
3.7
3.70 3.70 3.70 30,300 0 0 0
DGW
40.1
40.1
40.30 40.54 39.66 494,100 79,000 25,800 2.2
DHA
49.4
49.4
49.30 49.70 48.75 30,900 0 0 0
DHB
11.6
11.6
11.70 11.90 11.30 74,600 0 0 0
DHC
34.0
34.0
34.83 34.83 33.66 121,200 17,400 23,300 -0.2
DHD
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DHG
90.6
90.6
90.78 90.78 89.17 7,700 0 0 0
DHM
6.4
6.4
6.40 6.40 6.35 1,700 0 0 0
DHN
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
51.2
51.2
54.55 54.55 50.55 3,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.5
3.5
3.50 3.50 3.30 3,800 0 0 0
DIG
10.3
10.3
10.38 10.47 10.24 7,144,900 752,300 139,900 6.7
DIH
7.4
7.4
7.40 7.40 7.40 200 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
4.50 4.60 4.50 158,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.33 2.34 2.32 470,900 10,700 0 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
54.8
54.8
54.82 54.82 54.82 0 0 0 0
DMN
7.7
7.7
8.60 8.60 7.70 200 0 0 0
DMX
90
90
89.50 90.10 88 970,700 412,000 552,100 -12.4
DNA
22.0
22.0
22.00 22.00 22.00 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
6.3
6.3
6.30 6.30 6.30 2,500 0 0 0
DNE
8.1
8.1
8.30 8.30 8.10 700 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNM
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.30 31.30 31.30 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 200 0 0 0
DP1
27.7
27.7
27.66 27.66 27.66 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.3
60.3
60.70 60.70 60 1,700 0 1,000 -0.1
DPC
7.7
7.7
5.80 7.70 5.80 1,200 0 0 0
DPG
30.7
30.7
30.65 30.90 30.10 432,800 4,000 51,800 -1.5
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
22.3
22.3
22.50 22.50 22.20 1,637,400 28,400 142,200 -2.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.5
36.5
36.20 36.70 36.20 162,900 5,200 5,400 0.0
DQC
9.6
9.6
9.50 9.64 9.50 4,800 0 0 0
DRC
10.8
10.8
10.80 10.85 10.70 61,600 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
1.9
1.9
1.73 1.85 1.73 244,000 0 0 0
DRI
12.8
12.8
12.41 12.78 12.41 1,011,600 89,600 0 1.2
DRL
41.5
41.5
41.50 41.60 41.45 5,900 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
11
11
11.15 11.15 10.85 18,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DSE
22.8
22.8
22.70 22.75 22.55 488,600 112,700 0 2.5
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.7
12.7
12.70 12.80 12.70 120,600 0 0 0
DSN
37.2
37.2
37 37.20 37 1,600 600 0 0.0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.70 9.70 8.70 52,400 0 0 0
DTA
3.6
3.6
3.69 3.69 3.59 900 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.1
12.1
12 12.10 11.90 72,900 0 0 0
DTG
14.4
14.4
15.20 15.20 14.40 300 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 100 0 0 0
DTK
11.4
11.4
12.20 12.20 11.40 700 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
59.2
59.2
63.74 64.14 59.10 52,900 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.3
5.3
5.20 5.30 5.10 90,500 0 0 0
DVN
17.7
17.7
17.76 17.76 17.67 17,900 0 0 0
DVP
74.8
74.8
74.68 74.96 74.48 10,000 200 0 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.4
13.4
13.42 13.42 13.42 0 0 0 0
DXG
11.2
11.2
11.05 11.20 11.05 6,430,400 637,800 123,300 5.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.3
14.3
14.50 14.70 14.20 192,500 6,600 0 0.1
DXS
6.0
6.0
6 6.14 5.98 1,758,200 28,900 108,400 -0.5
DXV
3.5
3.5
3.50 3.50 3.50 500 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 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
2.6
2.6
2.70 2.70 2.50 22,600 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
18.2
18.2
18.15 18.35 18.10 4,978,800 188,600 368,000 -3.3
EIC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
EID
19
19
19.10 19.10 19 5,300 0 0 0
EIN
1.8
1.8
1.70 1.80 1.70 1,300 0 0 0
ELC
15.5
15.5
15.78 15.78 15.49 175,400 9,200 16,200 -0.1
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
18.3
18.3
18.27 18.27 18.27 0 0 0 0
EVE
8.5
8.5
8.36 8.45 8.36 5,400 0 0 0
EVF
12.5
12.5
12.50 12.60 12.45 875,500 4,700 27,900 -0.3
EVG
4.5
4.5
4.41 4.50 4.40 951,900 6,300 2,700 0.0
EVS
5.8
5.8
5.80 5.80 5.70 90,600 0 0 0
F88
67.2
67.2
66.60 67.50 66.30 167,000 11,100 0 0.7
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
3.04 3.10 3.01 27,100 0 0 0
FCN
11.4
11.4
11.05 11.50 11 679,200 0 13,800 -0.2
FCS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 0 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
25
25
25 25 25 0 0 0 0
FIC
15.1
15.1
15.30 15.30 15 900 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.6
4.6
4.30 4.55 4.05 400,900 0 3,000 0.0
FIT
3.1
3.1
3.12 3.15 3.11 130,300 0 0 0
FMC
34.3
34.3
34.35 34.35 34 15,000 1,600 0 0.1
FOC
63.5
63.5
63.40 64.30 63.20 30,900 200 400 0.0
FOX
66
66
66.20 66.90 65.90 36,100 0 0 0
FPT
64.4
64.4
64.73 65.36 64.18 3,685,600 754,900 1,278,100 -37.3
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
FRT
148
148
148 148.50 145 931,600 272,200 39,200 33.9
FSO
7
7
7 7 7 0 0 0 0
FT1
40.0
40.0
39.16 40.70 39.07 3,500 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
22.5
22.5
22.95 22.95 22.45 594,700 300 9,100 -0.2
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.2
9.2
8.90 9.30 8.90 68,200 0 0 0
GAS
77.7
77.7
75.31 77.84 75.02 1,433,600 181,200 147,100 2.7
GCB
6.6
6.6
6.60 6.60 6.60 100 0 0 0
GCF
19.3
19.3
18.50 19.30 18.50 27,400 0 0 0
GDA
11.5
11.5
11.53 11.53 11.44 20,200 0 0 0
GDH
8
8
7.30 8 7.30 1,300 0 0 0
GDT
16
16
15.85 16 15.50 5,900 100 0 0.0
GDW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
GEE
74.7
74.7
74.50 77.08 73.81 2,191,400 11,700 421,900 -31.3
GEG
12.4
12.4
12.25 12.35 12.25 140,500 0 100 0.0
GEL
31
31
31.55 32.05 30.95 2,961,300 260,400 417,800 -5.1
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.2
26.2
26.50 26.70 26 9,425,000 3,157,300 313,800 75.1
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.1
24.1
24.50 24.50 24.05 7,100 0 0 0
GIC
11.5
11.5
11.80 11.80 11.50 4,800 200 0 0.0
GIL
8.7
8.7
8.40 9.26 8.40 376,600 2,000 36,100 -0.3
GKM
1.2
1.2
1.20 1.20 1.20 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
4.4
4.4
4.40 4.40 4.40 300 0 300 0.0
GMD
51.5
51.5
51.60 52.13 51 873,200 205,400 227,800 -1.7
GMH
7.0
7.0
6.98 6.98 6.89 2,300 0 0 0
GMX
15.5
15.5
15.53 15.53 15.53 100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 2 10,700 0 0 0
GSM
24.9
24.9
24.90 24.90 24.90 100 0 0 0
GSP
9.9
9.9
9.91 9.93 9.87 126,700 0 0 0
GTA
6.9
6.9
7.83 7.83 6.86 600 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
32.3
32.3
31.40 32.65 31.30 3,730,100 221,800 505,600 -9.1
GVT
80.8
80.8
80.80 80.80 80.80 100 0 0 0
H11
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
13.7
13.7
13.80 13.80 13.70 200 0 0 0
HAG
14.2
14.2
14.15 14.30 14.15 860,500 1,200 30,300 -0.4
HAH
46.4
46.4
46.05 46.80 46.05 581,900 68,500 226,100 -7.3
HAM
44
44
44 44 44 400 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HAP
7.3
7.3
7.01 7.61 7.01 42,600 200 0 0.0
HAR
2.9
2.9
2.91 2.94 2.87 88,500 0 0 0
HAS
8.0
8.0
8 8 7.97 400 0 400 0.0
HAT
29.1
29.1
29.09 29.09 29.09 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9.1
9.1
9.11 9.17 9.01 115,600 1,300 1,900 0.0
HBC
4.2
4.2
4.30 4.30 4.10 407,600 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
6.6
6.6
6.61 6.61 6.61 0 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.7
22.7
22.72 22.80 22.72 18,200 0 0 0
HCD
6.3
6.3
6.10 6.28 6.10 40,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.2
26.2
26.65 26.65 26.15 3,313,700 3,800 5,400 0.0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
8
8
8 8 8 200 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.6
6.6
6.50 6.80 6.50 88,700 0 0 0
HDB
21.8
21.8
21.52 21.92 21.32 12,857,900 2,758,200 232,200 68.4
HDC
12.0
12.0
11.95 12.20 11.90 846,300 39,800 131,700 -1.1
HDG
16.6
16.6
16.75 17 16.40 1,563,700 22,900 241,800 -3.6
HDM
32.2
32.2
33.30 33.30 32 2,900 0 0 0
HDP
26
26
26 26 26 1,000 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11.4
11.4
11.40 11.40 11.40 100 100 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
9.5
9.5
9.50 9.50 9.50 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
129.5
129.5
127.09 129.50 124.97 22,300 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
85.5
85.5
80 87.50 80 3,400 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 25,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
15.49 15.54 14.41 1,585,300 0 64,100 -1.0
HHS
10.0
10.0
10.15 10.15 9.91 568,600 0 1,200 0.0
HHV
10.3
10.3
10.15 10.50 10.15 5,709,100 68,600 292,100 -2.3
HID
3.6
3.6
3.60 3.64 3.40 343,800 11,900 0 0.0
HII
8.8
8.8
9.34 9.41 8.80 1,129,700 6,700 0 0.1
HIO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28
28
27.10 28 27 2,100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.80 13.80 13.50 32,500 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
10.4
10.4
10.40 10.40 10.40 600 0 0 0
HLD
13.4
13.4
12.81 13.49 12.81 13,600 100 0 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.6
10.6
10.65 10.65 10.50 2,600 0 0 0
HMD
14
14
14 14 14 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
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
HMS
30
30
30 30 29.60 1,000 0 0 0
HNA
22.8
22.8
22.75 22.75 22.75 100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.48 9.48 9.19 5,100 0 0 0
HNF
22.9
22.9
22.80 22.90 22.80 700 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 831,500 1,000 1,500 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.2
8.2
8.10 8.20 8.10 272,800 0 0 0
HNP
25
25
25 25 25 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 1,800 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
30
30
30.95 30.95 29.80 161,300 200 20,300 -0.6
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 3,200 0 0 0
HPG
22.1
22.1
22 22.35 21.95 15,925,100 666,900 910,700 -5.4
HPH
16
16
15 16 15 1,900 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
65
65
65 65 65 600 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.3
4.3
4.37 4.40 4.30 689,200 7,400 6,500 0.0
HQC
2.3
2.3
2.35 2.36 2.30 2,642,000 0 73,500 -0.2
HRB
34.7
34.7
34.69 34.69 34.69 0 0 0 0
HRC
32.8
32.8
33.60 33.60 32.80 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.85 11.05 10.85 1,896,900 62,800 400 0.7
HSL
8.6
8.6
8.60 8.60 8.40 68,600 900 7,700 -0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4 4 4 600 0 0 0
HT1
12.9
12.9
12.90 13.29 12.90 312,900 0 7,600 -0.1
HTC
34.7
34.7
32.68 34.66 32.68 600 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 1,800 0 0 0
HTG
34.2
34.2
34.50 34.50 34.20 18,700 0 0 0
HTI
18.6
18.6
18.70 18.70 18.50 11,700 500 700 0.0
HTL
19.1
19.1
19.10 19.10 19.10 200 0 0 0
HTM
8.6
8.6
8.40 9.30 8.40 8,300 0 0 0
HTN
5.2
5.2
4.89 5.23 4.89 417,300 0 200 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
13.0
13.0
12.98 12.98 12.98 0 0 0 0
HU1
5.3
5.3
5.26 5.26 5.26 0 0 0 0
HU3
3
3
3 3 2.80 60,600 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 5,000 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
10.9
10.9
10.73 10.95 10.73 8,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.6
13.6
13.60 14 13.60 2,731,900 2,500 1,800 0.0
HVA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HVH
10.4
10.4
10.40 10.50 10.25 171,500 0 1,600 0.0
HVN
23.7
23.7
23.60 23.90 23.60 463,100 100 93,200 -2.2
HVT
23.6
23.6
23.70 23.70 23.50 3,400 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 6,300 0 0 0
HWS
14.7
14.7
14.60 14.80 14.50 3,500 0 100 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
2.1
2.1
2.10 2.10 1.90 1,200 0 0 0
ICG
15.2
15.2
15.30 15.30 15.20 10,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
25.19 25.19 25.09 700 0 0 0
ICT
17
17
17 17 17 15,300 0 0 0
IDC
34.3
34.3
34 34.40 33.50 875,000 242,300 61,800 6.1
IDI
5.0
5.0
4.96 5.10 4.93 310,600 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 665,100 4,300 0 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.2
20.2
20.30 20.30 20 9,500 0 0 0
IFS
17
17
17 17 17 200 0 0 0
IJC
8.0
8.0
7.86 8.08 7.67 2,510,300 35,100 127,800 -0.7
ILA
7
7
6.90 7.10 6.90 33,600 0 0 0
ILB
18.8
18.8
19.26 19.26 18.79 4,900 0 0 0
ILC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
ILS
19.3
19.3
19.50 19.50 19.30 18,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.5
37.5
37.30 37.75 37.30 7,500 500 2,100 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.1
36.1
36.10 36.10 36.10 700 0 0 0
IPA
13.5
13.5
13.48 13.48 13.30 6,800 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
23.1
23.1
24.50 24.50 23.10 200 0 0 0
IST
30.8
30.8
30.76 30.76 30.76 1,000 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.4
9.4
9.37 9.42 9.28 13,000 0 0 0
ITD
12.5
12.5
12.50 12.50 12.50 500 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 64,600 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.4
6.4
6.50 6.60 6.40 47,700 7,000 2,500 0.0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.1
3.1
3.08 3.11 3.05 169,100 11,900 6,600 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28
28
27.95 28.25 27.90 804,000 12,100 25,200 -0.4
KCB
10.1
10.1
10 10.10 9.90 5,000 100 0 0.0
KDC
51.8
51.8
51.50 51.80 51.20 33,900 3,200 0 0.2
KDH
16.5
16.5
16.59 16.68 16.27 5,105,300 704,400 847,900 -2.6
KDM
20.1
20.1
20.20 20.20 20 47,100 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 400 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.78 4.81 4.76 2,149,800 0 27,200 -0.1
KHP
9.9
9.9
9.80 9.86 9.70 1,000 0 0 0
KHS
13.2
13.2
13.10 13.20 13.10 1,100 0 0 0
KHW
26.8
26.8
26.80 26.80 26.80 10,800 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KIP
15
15
15 15 15 900 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.6
12.6
12.55 12.65 12.30 726,400 0 26,900 -0.3
KMR
2.3
2.3
2.35 2.35 2.33 4,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35
35
35 35.20 34 179,700 3,600 2,200 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.3
14.3
13.50 14.25 13.50 4,356,900 200,900 27,200 2.4
KSD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KSF
80.9
80.9
81 81.50 80.80 135,300 10,400 0 0.8
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
120.2
120.2
122.70 122.70 118.80 33,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.3
21.3
21.31 21.31 21.31 0 0 0 0
KTS
18.3
18.3
17.10 18.30 17.10 14,600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.20 1.20 1.10 230,300 0 20,000 0.0
L10
25.4
25.4
25.40 25.40 25.40 4,800 0 0 0
L12
4.2
4.2
4.13 4.22 4.13 2,000 0 0 0
L14
23.6
23.6
23.80 24.20 22.50 192,100 1,100 0 0.0
L18
15.3
15.3
15.30 15.30 14.60 1,000 0 0 0
L35
3
3
3 3 3 100 0 0 0
L40
22.7
22.7
22.90 22.90 22.40 113,600 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 300 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
LAI
8.1
8.1
8 8.10 8 4,800 0 0 0
LAS
11.3
11.3
11.38 11.48 11.20 83,000 0 0 0
LAW
22.6
22.6
23 23 22.60 200 0 0 0
LBE
14.2
14.2
14 14.40 14 33,300 100 0 0.0
LBM
27.4
27.4
27.40 27.50 27.20 4,800 1,500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.4
7.4
7.29 7.58 7.29 959,000 23,600 231,600 -1.6
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.9
2.9
2.87 2.99 2.85 693,500 4,200 75,300 -0.2
LDP
8
8
8 8.10 7.90 69,000 0 0 0
LDW
25
25
25 25 25 0 0 0 0
LEC
4
4
4 4 4 0 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5
5
5.09 5.09 4.95 34,300 0 0 0
LHC
46
46
46 46 46 100 0 0 0
LHG
26.7
26.7
26.92 26.92 26.31 94,400 0 400 0.0
LIC
34
34
28.70 34.80 28.70 24,200 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 36,400 0 0 0
LIX
24.9
24.9
24.85 25 24.60 10,400 0 0 0
LKW
31
31
30.50 31 30.50 400 0 0 0
LLM
39.9
39.9
40 41 37.70 28,400 0 0 0
LM3
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.9
13.9
13.10 13.90 13.10 36,400 0 0 0
LMC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.8
53.8
53.70 54.50 53.30 2,826,100 994,800 265,600 39.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 1,700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.7
34.7
34.90 34.90 34.60 6,300 0 0 0
LSS
8.1
8.1
8.10 8.10 7.96 25,200 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
20
20.30 20.70 20 1,400 0 0 0
MA1
31
31
31 31 31 0 0 0 0
MAC
11.9
11.9
11.60 11.90 11.60 600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.5
20.5
20.40 20.50 20.35 8,937,200 632,600 1,601,200 -19.8
MBG
2.4
2.4
2.30 2.40 2.20 93,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.8
17.8
17.78 17.97 17.68 2,630,100 7,300 5,800 0.0
MBT
9
9
9 9 9 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 3,900 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 2,000 0 0 0
MCH
136.2
136.2
136 138.20 135.40 262,100 17,300 6,500 1.5
MCM
26.2
26.2
26.35 26.45 26.05 8,600 0 0 0
MCO
5.1
5.1
4.80 5.10 4.80 9,800 0 0 0
MCP
27.7
27.7
27.55 27.70 27.55 23,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.70 8.70 8.10 300 0 0 0
MDF
5
5
5 5 5 5,000 0 0 0
MDG
35.7
35.7
38 38 35.70 300 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
6.1
6.1
6.20 6.20 6.10 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.8
30.8
32 32 30.80 3,000 0 0 0
MGC
10.5
10.5
9.70 10.50 9.10 2,300 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
27.5
27.5
26 27.50 26 200 0 0 0
MHC
7.9
7.9
8.25 8.25 7.85 3,600 100 0 0.0
MIC
10
10
10 10 10 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.7
15.7
15.63 15.87 15.63 47,300 0 0 0
MKP
25
25
25 25 25 0 0 0 0
MKV
12.8
12.8
12.80 12.80 12.80 100 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.5
15.5
15.50 15.50 15.30 400 0 0 0
MML
28.1
28.1
28.60 28.60 27.90 7,500 0 0 0
MNB
24
24
24 24 24 2,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.70 15 14.60 13,700 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 2,000 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.46 13.54 13.38 4,129,600 105,700 719,700 -9.9
MSH
31.4
31.4
32 32 31.30 111,900 45,400 39,300 0.2
MSN
67.2
67.2
67.20 67.80 66.90 2,039,300 329,200 443,200 -7.7
MSR
37.9
37.9
38.58 38.78 37.70 868,500 0 0 0
MST
10.4
10.4
10.40 10.50 10.30 376,200 20,900 0 0.2
MTA
10.4
10.4
10.49 10.49 10.39 2,100 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.4
15.4
14.30 15.40 14.30 200 0 0 0
MVC
12.4
12.4
12.09 12.47 12.00 47,300 0 0 0
MVN
59
59
60.20 61.50 58.50 42,900 0 0 0
MWG
73.0
73.0
72.34 73.22 72.24 3,065,700 8,100 11,900 -0.3
MZG
12.8
12.8
12.55 12.80 12.55 574,700 12,600 11,500 0.0
NAB
11.9
11.9
11.85 12 11.80 1,107,100 3,100 192,900 -2.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.2
48.2
48.20 48.25 48 300,000 0 0 0
NAG
6.7
6.7
6.81 6.81 6.62 53,200 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
NAS
30
30
30 30 30 600 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.3
15.3
15.29 15.29 15.29 0 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.3
17.3
17.70 17.70 17 30,700 0 0 0
NBC
7.5
7.5
7.50 7.60 7.50 40,400 0 0 0
NBE
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 2,200 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.2
11.2
10.70 11.20 10.70 1,000 0 0 0
NCS
36
36
36 36 36 0 0 0 0
NCT
82.5
82.5
82.40 82.50 82.20 25,500 300 11,200 -0.9
ND2
33.3
33.3
33.33 33.33 33.33 200 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.5
8.5
8.31 8.49 8.31 179,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.1
5.1
5.09 5.09 5.09 0 0 0 0
NED
5.5
5.5
5.50 5.60 5.50 19,900 0 0 0
NET
54.1
54.1
54.09 54.18 54.09 22,700 0 0 0
NFC
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.4
8.4
8.40 8.49 8.39 113,700 0 1,700 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62
62
62 62 62 200 0 0 0
NHH
9.7
9.7
9.89 9.94 9.71 12,000 0 0 0
NHT
11.8
11.8
11.50 11.75 11.50 2,200 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 0 0 0 0
NKG
11.2
11.2
11.20 11.30 11.10 2,271,700 236,500 37,100 2.2
NLG
22.7
22.7
22.90 23.05 22.65 1,224,200 128,900 84,800 1.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.3
39.3
39.04 39.33 38.60 34,700 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.80 4.81 4.79 6,100 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 0 0 0 0
NRC
4.7
4.7
4.80 4.90 4.70 353,200 0 0 0
NSC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.30 4.40 4.30 3,800 500 0 0.0
NSL
16.4
16.4
16.40 16.40 16.40 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
21.8
21.8
21.65 21.90 21.60 486,000 0 0 0
NTC
128.9
128.9
129 129.30 128.20 6,400 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
53
53
53 53 53 0 0 0 0
NTL
13.6
13.6
13.75 13.75 13.50 212,400 0 0 0
NTP
48.8
48.8
48.90 49.10 48.30 57,100 1,500 800 0.0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
17
17
17 17 17 0 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 100 0 0 0
NVB
11.3
11.3
11.20 11.40 11 536,400 21,100 0 0.2
NVL
13.5
13.5
13.45 13.80 13.45 15,825,200 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
6.9
6.9
6.90 6.90 6.90 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 3,700 0 0 0
NXT
3.5
3.5
3.70 3.70 3.50 2,200 0 0 0
OCB
11.0
11.0
10.80 11 10.80 3,526,900 0 0 0
OCH
6.3
6.3
6.40 6.40 6.30 4,400 0 0 0
ODE
47.2
47.2
47 47.20 46.90 15,200 0 0 0
OGC
2.2
2.2
2.24 2.25 2.20 91,100 0 0 0
OIL
13.1
13.1
13.16 13.36 13.06 1,157,800 0 0 0
ONE
10.8
10.8
11.20 11.20 9.90 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21 21 21 2,900 0 0 0
ORS
14.4
14.4
14.60 14.65 14.10 4,066,900 0 0 0
PAC
16.1
16.1
16.20 16.25 16 155,100 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.7
20.7
20.85 20.85 20.65 244,300 0 0 0
PAP
28
28
28 28 28 200 0 0 0
PAS
2.4
2.4
2.40 2.40 2.30 727,800 0 0 0
PAT
62.4
62.4
63.17 63.17 62.31 5,700 0 0 0
PBC
5.5
5.5
5.40 5.50 5.30 7,300 0 0 0
PBP
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 200 0 0 0
PC1
20.8
20.8
20.70 20.90 20.45 1,466,000 0 0 0
PCB
11.5
11.5
13 14 10.10 1,406,700 0 0 0
PCC
26.6
26.6
23.10 26.60 23.10 2,800 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.2
18.2
18.10 18.20 18 87,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.2
10.2
9.10 10.20 9.10 1,100 0 0 0
PDB
21.4
21.4
21.71 22.55 21.43 13,300 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
92.8
92.8
93.32 93.32 92.54 2,900 0 0 0
PDR
12.1
12.1
12.15 12.30 12.05 3,595,400 0 0 0
PDV
8.3
8.3
8.27 8.32 8.27 2,300 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
42.1
42.1
42.10 42.10 42.10 700 0 0 0
PET
40.4
40.4
39.75 41.90 39.30 906,600 0 0 0
PFL
1.6
1.6
1.60 1.70 1.60 67,500 0 0 0
PGB
9.9
9.9
9.80 9.90 9.60 20,300 0 0 0
PGC
12.9
12.9
12.90 12.90 12.70 36,300 0 0 0
PGD
21.8
21.8
21.89 21.89 21.84 1,800 0 0 0
PGI
23
23
22.90 23 22.50 11,100 0 0 0
PGN
5.4
5.4
5.50 5.50 5.40 700 0 0 0
PGS
61.2
61.2
61.20 61.20 61.20 100 0 0 0
PGT
6.7
6.7
6.30 6.70 6.30 800 0 0 0
PGV
22.4
22.4
22.70 22.70 22 14,200 0 0 0
PHC
3.6
3.6
3.51 3.59 3.51 3,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
58
58
58 58 58 100 0 0 0
PHP
42.4
42.4
42.40 42.80 42.20 131,300 0 0 0
PHR
31.7
31.7
31.80 32.29 31.58 200,700 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.2
8.2
8.18 8.18 8.18 1,000 0 0 0
PIT
8.0
8.0
8.01 8.01 8.01 100 0 0 0
PIV
6.4
6.4
6.50 6.50 6.40 98,900 0 0 0
PJC
36
36
36 36 36 100 0 0 0
PJS
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PJT
9.2
9.2
8.62 9.15 8.62 2,200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.8
20.8
20.30 20.90 20.10 265,300 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.30 4.31 4.26 38,900 0 0 0
PLX
36.7
36.7
36.65 36.90 36.20 2,718,700 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PMC
128.0
128.0
124.25 127.99 123.95 1,900 0 200 0.0
PMG
5.7
5.7
5.90 5.90 5.61 800 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 100 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
36
36
36 36 36 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
35.1
35.1
35.10 35.60 34.85 2,360,000 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
POS
14.3
14.3
14.20 14.60 14.20 1,300 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 200 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POW
13.8
13.8
13.80 13.80 13.60 6,056,700 0 0 0
PPC
9.0
9.0
8.90 9 8.90 71,700 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.2
26.2
26.20 26.20 26 5,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15 172,200 0 0 0
PPY
7
7
6.90 7.20 6.90 16,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 200 0 0 0
PRE
29.3
29.3
29.50 29.50 29.30 1,700 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
10
10
10 10 9.50 1,000 0 0 0
PSB
5.1
5.1
5.80 5.80 5.10 28,900 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.4
12.4
12.60 12.80 12.40 130,900 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
9.6
9.6
9.80 9.80 9.60 170,300 0 0 0
PSL
5.8
5.8
5.80 5.80 5.80 9,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.8
18.8
16.40 18.80 16.30 2,000 0 0 0
PSW
7.7
7.7
7.51 7.79 7.41 27,700 0 0 0
PTB
32.6
32.6
32.26 32.65 32.16 23,400 0 0 0
PTC
5.9
5.9
6.25 6.25 5.85 600 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
19.3
19.3
18.30 19.30 18.30 2,200 0 0 0
PTL
1.8
1.8
1.79 1.81 1.77 27,700 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.7
4.7
4.70 4.70 4.70 1,800 0 0 0
PTX
20.7
20.7
20.60 20.70 20.60 14,700 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 74,200 0 0 0
PVB
21.4
21.4
21.20 22 21.10 121,100 5,800 0 0.1
PVC
12.6
12.6
12.20 12.70 12.10 888,500 0 0 0
PVD
18.7
18.7
18.30 18.90 18.10 5,156,100 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
5.7
5.7
5.60 5.80 5.60 20,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68
68
68.60 68.60 67.80 11,600 0 1,900 -0.1
PVL
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
PVO
5.8
5.8
5.70 5.80 5.70 1,300 0 0 0
PVP
17.2
17.2
17.08 17.36 16.84 583,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
29.7
29.7
29.17 30 28.83 1,850,400 119,800 44,900 2.6
PVT
20.1
20.1
19.75 20.50 19.35 6,676,800 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 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
11.5
11.5
11.50 11.90 11.50 25,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
QCG
10.2
10.2
10.30 10.30 10.10 86,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
QNP
31.9
31.9
31 31.85 31 200 0 0 0
QNS
45.9
45.9
45.80 46.19 45.70 104,900 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
36 36 36 0 0 0 0
QSP
22.6
22.6
22.60 22.60 22.60 200 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
32
32
32 32 32 0 0 0 0
QTP
11.2
11.2
11.30 11.40 11.10 582,900 0 0 0
RAL
80.0
80.0
78.67 80.03 78.48 1,700 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.3
11.3
11.10 11.30 11.10 6,600 0 0 0
REE
47.2
47.2
47.25 47.40 47 310,400 0 0 0
RGG
45.7
45.7
45.70 45.70 45.70 100 0 0 0
RIC
6.6
6.6
6.60 6.60 6.60 6,000 0 0 0
RTB
23.7
23.7
23.70 23.70 23.70 200 0 0 0
RYG
8.6
8.6
8.37 8.55 8.27 6,400 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 0 0 0 0
S55
65
65
65 65 65 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
8.2
8.2
8 8.30 7.90 26,100 0 0 0
SAB
46.3
46.3
45.90 46.35 45.35 965,700 0 0 0
SAC
12.3
12.3
12.02 12.67 11.93 7,500 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 2,200 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.83 5.90 5.82 37,500 0 0 0
SAS
33
33
33.30 33.30 33 9,700 0 0 0
SAV
13.3
13.3
13.35 13.35 12.70 5,200 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
25
25
24.90 25 24.85 11,300 0 0 0
SBB
19.2
19.2
19.90 19.90 19.20 6,900 0 0 0
SBD
7.2
7.2
7.30 7.30 7.20 300 0 0 0
SBG
12.4
12.4
12.45 12.65 12.35 175,800 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 3,100 0 0 0
SBL
7.6
7.6
7.20 7.80 6.90 15,600 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 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 4.60 211,100 0 0 0
SBT
21.6
21.6
21.30 21.60 20.90 569,600 0 0 0
SBV
6.4
6.4
6.38 6.38 6.38 300 0 0 0
SC5
17.1
17.1
17.05 17.05 17.05 4,000 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SCG
65.4
65.4
65.20 65.50 65.20 20,100 0 0 0
SCI
10.5
10.5
10.80 10.90 10.50 56,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
23.6
23.6
23.60 23.80 23.50 31,300 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.64 4.66 4.56 789,700 0 0 0
SCS
45.2
45.2
45.10 45.35 45 81,500 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.7
8.7
8.60 8.70 8.60 2,700 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 1,200 0 800 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
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
SDA
1.9
1.9
1.80 1.90 1.80 43,000 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 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 11,100 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
65.1
65.1
65.13 65.13 64.54 83,100 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 100 0 0 0
SED
15.4
15.4
15.10 15.40 15.10 3,300 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SFI
28
28
28 28 28 100 0 0 0
SFN
22.6
22.6
22.60 22.60 22.60 100 0 0 0
SGB
12.4
12.4
12.10 12.50 12.10 9,300 0 0 0
SGC
103.5
103.5
103.54 103.54 103.54 2,500 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
9
9
8.80 9 8.80 2,300 0 0 0
SGN
55.4
55.4
55.70 55.70 55 24,900 0 0 0
SGP
20.9
20.9
21.10 21.30 20.80 19,000 0 0 0
SGR
10.4
10.4
10.25 10.54 10.21 148,900 0 0 0
SGS
14.5
14.5
13.60 14.50 13.50 48,700 0 0 0
SGT
9.5
9.5
9.89 9.89 9.50 1,300 0 0 0
SHA
3.9
3.9
3.86 3.97 3.86 500 0 0 0
SHB
11.9
11.9
11.85 11.95 11.75 40,962,600 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.3
7.3
6.90 7.30 6.70 2,200 0 0 0
SHI
14
14
14 14 14 243,000 0 0 0
SHN
7.9
7.9
7.70 8.10 7.70 80,700 0 4,300 0.0
SHP
31
31
30.80 31 30.80 8,400 0 0 0
SHS
15.3
15.3
15.37 15.46 15.17 6,152,500 0 16,700 -0.3
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
51.1
51.1
50.90 51.10 50.70 60,100 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
15.8
15.8
14.90 15.80 14.90 500 0 0 0
SJD
13.9
13.9
13.85 13.95 13.85 112,200 0 0 0
SJE
12.8
12.8
12.80 12.80 12.40 51,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.4
47.4
47.30 47.60 46.50 66,100 0 0 0
SKG
7.7
7.7
7.66 7.68 7.60 69,600 0 0 0
SKH
20
20
20 20 20 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
133.5
133.5
134.80 135 133 2,600 800 0 0.1
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.7
38.7
39 39 38.70 5,800 0 0 0
SMC
10.6
10.6
10.55 10.85 9.98 41,600 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
SMT
9.9
9.9
10.90 11 9.90 36,100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.2
23.2
23.22 23.22 23.22 500 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
35
35
35 35 35 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 0 0 0 0
SRC
37
37
37 37 37 400 0 0 0
SRF
6.9
6.9
7.07 7.07 6.80 10,700 0 0 0
SSB
15.5
15.5
15.45 15.55 15.30 1,947,100 0 0 0
SSC
21.1
21.1
21.45 21.45 21.10 500 0 0 0
SSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.2
20.2
20.10 20.26 19.98 15,728,900 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 300 0 0 0
ST8
2.4
2.4
2.47 2.47 2.30 177,500 0 0 0
STB
74.1
74.1
74.30 75.40 74.10 1,566,500 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
6.2
6.2
6.50 6.50 6 1,100 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
STK
8.4
8.4
8.50 8.50 8.41 2,100 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
17.5
17.5
17.45 17.45 17.45 0 0 0 0
SVD
4.1
4.1
4.40 4.45 4.14 14,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.3
3.3
3.10 3.30 3.10 791,500 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 100 0 0 0
SWC
24
24
24 24.20 24 7,700 0 0 0
SZB
39.8
39.8
39.80 39.80 39.80 1,000 0 0 0
SZC
19.1
19.1
19.02 19.59 18.78 766,600 0 0 0
SZE
7.3
7.3
7.42 7.42 7.32 1,600 0 0 0
SZG
33
33
33 33 33 100 0 0 0
SZL
28.4
28.4
28.23 28.51 27.95 25,800 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.2
10.2
10.10 10.20 10 5,300 0 0 0
TAB
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAH
23
23
22.80 23.10 22.80 39,600 0 0 0
TAL
24.8
24.8
24.85 25.25 24.70 97,300 0 0 0
TAR
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.5
31.5
31 31.50 30.90 15,306,400 0 0 0
TCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TCH
11.1
11.1
11.18 11.27 11 4,020,700 0 0 0
TCI
9.8
9.8
9.80 9.80 9.60 12,900 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
29.4
29.4
29.70 29.70 29.40 6,100 0 0 0
TCM
16.7
16.7
16.65 16.80 16.60 455,000 0 0 0
TCO
10.4
10.4
10.35 10.45 10.35 28,200 0 0 0
TCR
2.2
2.2
2.16 2.16 2.16 0 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 400 0 0 0
TCW
29.3
29.3
29 29.30 29 1,600 0 0 0
TCX
40.5
40.5
40.80 41 40.30 1,382,800 0 0 0
TD6
5.9
5.9
5.90 6 5.90 17,400 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.6
7.6
7.64 7.65 7.57 142,200 0 0 0
TDF
7.5
7.5
7.20 7.50 7.20 700 0 0 0
TDG
2.5
2.5
2.44 2.49 2.43 13,400 0 0 0
TDH
3.5
3.5
3.44 3.48 3.40 120,300 0 0 0
TDM
58.1
58.1
60 61 58.10 35,100 0 0 0
TDP
26.2
26.2
25.91 26.91 25.91 167,500 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 600 0 0 0
TDT
6.4
6.4
6.51 6.51 6.42 49,400 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 0 0 0 0
TED
65
65
65 65 64.50 1,800 0 0 0
TEG
6
6
6.05 6.05 5.95 51,900 0 0 0
TET
52
52
52 52 52 300 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6
6
6 6 6 9,700 0 0 0
TH1
6.5
6.5
7 7 6.40 7,000 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
147.7
147.7
151 151 147 15,000 0 0 0
THG
28.2
28.2
28.15 28.30 27.85 11,900 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
8
8
8 8 8 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.4
7.4
7.30 7.40 7.30 3,200 0 0 0
THU
14
14
14 14 14 0 0 0 0
THW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TID
20.9
20.9
20.90 20.90 20.90 300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.90 5.90 5.80 75,300 0 0 0
TIN
113
113
105 113 105 38,800 23,100 0 0
TIP
15.9
15.9
15.88 15.92 15.78 24,100 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 11,600 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9.90 9.90 9 6,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.20 11.50 11.20 2,500 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.36 8.36 8.34 83,100 0 0 0
TLG
50.7
50.7
51 51.20 50.70 153,100 0 0 0
TLH
4
4
4.16 4.16 3.99 83,600 0 0 0
TLP
6.8
6.8
6.80 7 6.20 4,700 0 0 0
TMB
48.8
48.8
48 48.80 48 200 0 0 0
TMC
6.4
6.4
6.90 6.90 6.40 1,100 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.6
49.6
49.55 49.55 49.55 200 0 0 0
TMS
33.6
33.6
33.57 33.57 33.57 0 0 0 0
TMT
12.1
12.1
12.05 12.05 12.05 100 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.90 12.90 12.72 4,500 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
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.1
17.1
17.30 17.40 17.10 303,300 26,000 12,200 0.2
TNH
8.4
8.4
8.31 8.46 8.31 76,100 0 0 0
TNI
6
6
6.40 6.50 6 1,193,100 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
9.6
9.6
9.51 9.60 9.50 4,700 0 0 0
TNW
13.6
13.6
13.70 13.70 13.60 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
99.1
99.1
97.60 100 97.50 22,800 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.3
12.3
12.34 12.42 12.25 3,025,400 0 0 0
TPC
9.5
9.5
9.45 9.45 9.45 500 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.2
37.2
37.80 37.80 37.05 4,900 0 0 0
TRC
20.8
20.8
19.90 20.93 19.75 168,200 0 0 0
TRS
27.1
27.1
27.11 27.11 27.11 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.3
10.3
10.50 10.50 10.20 32,600 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
TSA
15.5
15.5
15.50 15.55 15.40 81,600 0 0 0
TSB
21.3
21.3
21.60 23 21.30 14,000 0 3,600 -0.1
TSC
2.1
2.1
2.04 2.07 2.04 92,000 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 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
11.4
11.4
11.10 11.40 11.10 9,900 0 0 0
TTA
11.3
11.3
11.20 11.45 11.20 43,700 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 2,600 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
1.83 1.90 1.82 741,800 0 0 0
TTG
13.3
13.3
12.80 13.30 12.80 4,700 0 0 0
TTH
2
2
2 2.10 2 51,900 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
12.6
12.6
12.70 12.70 12.50 10,400 0 0 0
TTS
6.8
6.8
5.80 6.80 5.80 500 0 0 0
TTT
31.8
31.8
31.50 31.80 31.50 1,400 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18
18
18 18 18 100 0 0 0
TV1
18.8
18.8
18.73 19.01 18.73 39,500 0 0 0
TV2
26.7
26.7
26.60 26.95 26.60 107,300 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 1,900 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
7.18 7.18 7 1,800 0 0 0
TVC
8
8
8.10 8.10 8 11,300 0 900 0.0
TVD
8.9
8.9
8.80 8.90 8.80 1,900 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
8.8
8.8
8.80 8.99 8.70 360,600 0 0 0
TVS
13.1
13.1
13.08 13.08 12.99 65,500 0 0 0
TVT
15
15
15 15 15 1,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.10 4.50 4.10 800 0 0 0
TYA
17.3
17.3
17.30 17.30 17.30 100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
3 3 2.70 15,200 0 0 0
UDJ
5.8
5.8
5.56 5.85 5.56 26,700 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
56
56
56.90 56.90 56 1,100 0 0 0
ULG
27.2
27.2
31.30 31.30 27.20 3,700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
UPC
31.7
31.7
31.70 31.70 31.70 0 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
9.0
9.0
9.01 9.01 9.01 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 100 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
10.15 10.20 10.10 231,100 0 0 0
VAF
19.6
19.6
19.60 19.60 19.60 100 0 0 0
VAV
30.5
30.5
30.48 30.48 30.48 0 0 0 0
VBB
13.4
13.4
13.15 13.40 13 146,700 0 0 0
VBC
17
17
17 17 17 200 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 100 0 0 0
VBT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VC1
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VC2
3.9
3.9
3.80 3.90 3.80 43,000 0 0 0
VC3
24
24
23.91 24 23.72 1,116,000 19,700 19,900 0.0
VC6
18.8
18.8
18.80 18.80 18.80 200 200 0 0.0
VC7
7.2
7.2
7.20 7.30 7.20 168,500 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 15,400 0 0 0
VCA
6.2
6.2
6.14 6.15 6.14 1,300 0 0 0
VCB
59.7
59.7
59.90 60.30 59.60 2,384,500 0 0 0
VCC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
295 297 295 200 0 0 0
VCG
16.2
16.2
16.10 16.60 16.05 3,115,800 0 0 0
VCI
22.1
22.1
22.20 22.35 21.90 7,548,400 0 0 0
VCK
30.8
30.8
30.85 30.95 30.60 971,200 0 0 0
VCM
6.2
6.2
5.50 6.20 5.50 21,700 0 0 0
VCP
23.3
23.3
23.80 23.80 23.30 8,800 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 100 0 0 0
VCS
33.7
33.7
33.60 33.80 33.50 22,900 1,700 100 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.6
11.6
11.60 11.60 11.60 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
10.8
10.8
10.80 10.80 10.80 800 0 0 0
VDN
42.1
42.1
42.10 42.10 42.10 100 0 0 0
VDP
37.2
37.2
37.20 37.20 37.20 0 0 0 0
VDS
12.2
12.2
12.30 12.30 12.10 350,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 800 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 1,200 0 0 0
VE3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 5,200 0 0 0
VEA
35.2
35.2
35.20 35.30 35 122,200 0 0 0
VEC
30
30
33 33 30 8,000 0 0 0
VEF
79.4
79.4
79.20 79.80 78.60 8,100 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 1,000 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.4
45.4
45.65 45.65 45.20 7,200 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VFS
10
10
10.10 10.30 9.90 667,800 0 0 0
VGC
40.8
40.8
41.25 41.25 40.50 448,200 0 0 0
VGG
43.7
43.7
43.70 43.70 43.70 200 0 0 0
VGI
83.5
83.5
83.60 84.08 81.96 298,800 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.7
27.7
27.50 27.70 27.50 22,600 0 0 0
VGR
96
96
103.90 103.90 95 1,500 0 0 0
VGS
18.4
18.4
18.10 18.50 18.10 134,800 0 0 0
VGT
11.1
11.1
11.21 11.21 10.92 138,300 0 0 0
VGV
44.2
44.2
39.37 44.19 39.37 8,900 0 0 0
VHC
53.1
53.1
52.90 55.30 52.50 1,184,500 0 0 0
VHD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHE
3
3
2.90 3 2.90 104,900 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 199,000 0 0 0
VHH
3.1
3.1
3.30 3.30 3.10 600 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
73.8
73.8
72.90 75.50 72 6,525,700 0 0 0
VIB
13.5
13.5
13.56 13.65 13.47 2,939,200 0 0 0
VIC
215.5
215.5
208.70 215.80 207.50 5,299,800 0 0 0
VID
4.7
4.7
4.70 4.70 4.70 200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
14.70 15.50 13.80 16,300 0 0 0
VIG
4.2
4.2
4.20 4.20 4.10 43,400 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 0 0 0 0
VIN
16
16
16 16 16 0 0 0 0
VIP
9.8
9.8
9.90 9.90 9.82 49,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VIW
24.9
24.9
25.30 25.30 24.70 163,100 0 0 0
VIX
13.6
13.6
13.62 13.81 13.43 31,494,800 0 0 0
VJC
127.7
127.7
127.30 128.50 126.10 1,512,600 0 0 0
VKC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VLA
9.1
9.1
9.09 9.09 9.09 0 0 0 0
VLB
48.4
48.4
48.30 48.50 48.30 21,500 0 0 0
VLC
12.4
12.4
12.60 12.60 12.20 33,000 0 0 0
VLG
6.7
6.7
6.69 6.69 6.69 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.2
13.2
13.30 13.30 13.20 1,000 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VMD
14.1
14.1
14.05 14.05 14.05 200 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.3
14.3
14 14.30 14 300 0 0 0
VNB
13.2
13.2
13 13.20 13 2,700 0 0 0
VNC
36
36
36 36 36 100 0 0 0
VND
16.8
16.8
16.90 17.10 16.80 6,608,700 0 0 0
VNE
2.3
2.3
2.30 2.30 2.10 733,100 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 200 0 0 0
VNG
7.0
7.0
7 7 6.51 600 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.4
5.4
5.40 5.40 5.40 600 0 0 0
VNL
18.8
18.8
19.20 19.25 18.70 12,900 0 0 0
VNM
61.8
61.8
61.90 62.50 61.40 2,755,600 0 0 0
VNP
17.6
17.6
18.80 18.80 17.20 16,000 0 0 0
VNR
18.5
18.5
18.50 18.50 18.40 6,800 0 0 0
VNS
7.2
7.2
7.17 7.17 7.14 36,100 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
590
590
619.70 619.70 590 2,200 0 0 0
VOS
10.4
10.4
10.35 10.49 10.35 326,400 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
25.0
25.0
24.90 25.15 24.71 7,494,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.2
21.2
21.80 21.80 21.20 2,700 0 0 0
VPG
1.9
1.9
1.94 1.95 1.90 183,200 0 0 0
VPH
3.1
3.1
3.12 3.12 3.06 6,300 0 0 0
VPI
54.3
54.3
54.55 54.64 53.18 3,252,900 0 0 0
VPL
78.4
78.4
78.30 79 77.50 563,600 0 0 0
VPR
6.8
6.8
6.60 6.80 6.60 1,100 0 0 0
VPS
8.7
8.7
9 9 8.70 18,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.8
25.8
25.40 25.80 25.40 564,600 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
VRE
25.5
25.5
25.40 26 25.35 4,138,600 0 0 0
VRG
13.1
13.1
13.30 13.30 13.10 700 0 0 0
VSA
18
18
18 18 18 12,100 0 0 0
VSC
14.9
14.9
14.80 15.15 14.75 7,983,600 0 0 0
VSE
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VSF
26.8
26.8
26.70 27 26.50 35,100 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
42.1
42.1
42.23 42.23 41.99 5,500 0 0 0
VSI
19
19
19.75 19.75 19 3,600 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.8
11.8
11.66 11.80 11.66 600 0 0 0
VTC
10
10
9.90 10 9.90 2,200 0 0 0
VTD
5
5
5.30 5.40 4.90 274,700 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
38.8
38.8
39.80 39.80 37.90 9,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.65 10.70 10.60 49,700 0 0 0
VTP
55
55
55.20 55.60 53.80 1,089,600 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 300 0 0 0
VTR
10.5
10.5
10.50 10.50 10.20 5,300 0 0 0
VTV
14.2
14.2
14 14.40 13.70 24,200 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.20 919,100 0 1,300 0.0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
99.1
99.1
99.10 101 98 77,900 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VWS
22
22
22 22 22 10,100 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
301
301
301 301 301 0 0 0 0
WSB
54.9
54.9
52.10 54.90 50.60 600 0 0 0
WSS
6.2
6.2
6 6.20 6 19,800 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 800 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 3,600 0 0 0
XHC
14.3
14.3
14.27 14.27 14.27 2,200 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
10
10
10 10 10 1,600 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 0 0 0 0
XPH
14.7
14.7
15.70 15.70 14.70 200 0 0 0
YBC
8.3
8.3
8.50 8.50 6.30 400 0 0 0
YBM
9.7
9.7
9.79 9.79 9.70 300 0 0 0
YEG
7.8
7.8
7.80 7.82 7.74 246,800 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
288.5
288.5
290.70 291.86 287.55 28,735,073 965,501 209,883 15.5
127.9
127.9
127.26 128.04 127.26 17,641,876 381,600 162,037 4.8
1,936.5
1,936.5
1,924.31 1,944.59 1,919.58 192,421,300 22,484,716 24,271,976 111.4
1,793.2
1,793.2
1,776.63 1,794.01 1,770.63 511,752,500 56,014,678 47,147,324 312.8

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