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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/08/2026

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 14/08/2026

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
7.1
7.1
7.20 7.21 7.07 1,572,800 19,000 70,900 -0.4
AAH
2
2
2.10 2.20 2 1,345,900 0 0 0
AAM
7.3
7.3
7.41 7.41 7.30 11,300 0 0 0
AAN
15.2
15.2
15.30 15.30 15.20 136,200 0 0 0
AAS
7.2
7.2
7.20 7.30 7.10 455,600 0 0 0
AAT
2.3
2.3
2.33 2.33 2.29 4,800 0 2,400 0.0
AAV
6.3
6.3
6 6.30 6 666,900 0 0 0
ABB
16.8
16.8
16.70 16.90 16.70 400,000 78,000 0 1.3
ABC
10.1
10.1
10.30 10.30 10.10 1,300 0 0 0
ABI
18.9
18.9
18.80 18.90 18.60 11,200 0 1,000 0.0
ABR
11.8
11.8
11.80 12.70 11.75 13,100 0 0 0
ABS
3.1
3.1
3.10 3.11 3.04 121,300 0 0 0
ABT
50.4
50.4
50.50 50.50 50.10 4,200 200 0 0.0
ABW
14.2
14.2
14.10 14.20 14 146,000 0 0 0
ACB
22.2
22.2
22.20 22.30 22.10 7,123,300 667,500 2,216,400 -34.4
ACC
4.7
4.7
4.80 4.85 4.65 722,900 0 0 0
ACE
35.9
35.9
36.13 36.32 35.45 7,100 1,000 0 0.0
ACG
31.0
31.0
30.95 30.95 30.95 300 0 0 0
ACL
12.5
12.5
12.50 12.50 12.50 11,700 11,700 0 0.1
ACM
0.5
0.5
0.50 0.50 0.40 229,500 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ACV
40.6
40.6
41 41.30 40 539,000 27,300 1,700 1.0
ADC
18
18
18 18 18 0 0 0 0
ADG
8.0
8.0
8.05 8.05 7.99 300 0 0 0
ADP
23
23
23 23 23 4,700 0 0 0
ADS
8.1
8.1
8.01 8.09 7.98 90,600 0 600 0.0
AFX
10.1
10.1
10.05 10.15 10 176,100 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.1
10.1
10.14 10.18 9.91 262,200 0 100 0.0
AGM
2
2
1.90 2 1.90 2,600 0 0 0
AGP
30.3
30.3
30.40 30.40 30 1,600 0 0 0
AGR
12.1
12.1
12.31 12.41 12.08 357,600 10,200 5,300 0.1
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 0 0 0 0
AIG
49
49
49.10 49.70 48.10 69,200 0 0 0
ALC
20.5
20.5
21.30 21.30 20.50 4,000 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.9
6.9
6.90 6.90 6.90 2,000 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15
15
15 15 15 8,500 0 0 0
AMS
6.5
6.5
6.72 6.72 6.52 6,900 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 490,400 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
20
20
20.80 20.80 18.75 115,300 300 0 0.0
ANV
17.2
17.2
17.35 17.70 17 855,700 73,300 26,800 0.8
APC
6.3
6.3
6.30 6.30 6.30 900 0 0 0
APF
45.3
45.3
45.40 45.80 45.20 5,900 0 0 0
APG
4.8
4.8
4.84 4.88 4.73 274,100 3,300 8,900 0.0
APH
6.1
6.1
6.12 6.14 6.07 207,500 0 1,000 0.0
API
5.7
5.7
5.80 5.80 5.60 52,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 100 0 0 0
APS
6.1
6.1
6.30 6.30 6.10 257,300 4,400 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 16.95 400 0 0 0
ASM
5.9
5.9
5.93 5.96 5.86 368,700 0 14,000 -0.1
ASP
11.4
11.4
11.70 11.70 11.35 89,500 1,700 0 0.0
AST
64.8
64.8
64 64.80 64 900 500 0 0.0
ATA
0.4
0.4
0.30 0.40 0.30 171,000 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
38.5
38.5
38.52 38.52 38.52 600 0 0 0
AVG
8.3
8.3
8.50 8.50 8.30 15,100 0 0 0
BAB
10.8
10.8
10.60 10.90 10.60 3,800 0 0 0
BAF
31.5
31.5
31.25 31.60 31.15 1,752,700 281,100 39,000 7.6
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 200 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BCA
20.7
20.7
21.10 21.10 18.30 1,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6 6.10 5.80 20,900 0 0 0
BCE
5.7
5.7
5.81 5.81 5.71 32,100 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 800 0 0 0
BCM
43.1
43.1
45.50 45.50 42.60 1,717,300 30,500 335,800 -13.3
BCP
10.2
10.2
10.20 10.20 10.20 100 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 0 0 0 0
BDT
9
9
9 9 9 1,800 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
48.2
48.2
47.45 48.80 46.25 209,000 7,600 1,500 0.3
BGE
2.9
2.9
2.80 2.90 2.70 289,500 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.9
20.9
21.50 21.50 20.80 1,900 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
28.1
28.1
28.51 28.51 28.08 1,500 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.1
20.1
20.59 20.59 19.88 4,800 100 2,000 0.0
BID
35.8
35.8
36.22 36.41 35.52 4,735,300 722,900 533,000 7.2
BIG
4.8
4.8
4.90 4.90 4.70 307,100 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
13.6
13.6
13.50 13.60 13.40 4,100 0 0 0
BKG
2
2
2.04 2.04 2 109,600 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8.2
8.2
7.90 8.20 7.90 4,600 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18
18
18 18 18 500 0 0 0
BMC
11.2
11.2
11.20 11.45 11.20 4,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.9
12.9
12.93 13.03 12.88 41,300 200 200 0
BMJ
13.6
13.6
13.60 13.60 13.60 1,000 0 0 0
BMK
11.4
11.4
11.30 11.40 11 2,700 100 0 0.0
BMP
147.2
147.2
149.70 149.70 146.70 121,500 3,800 29,900 -3.8
BMS
13.2
13.2
13.20 13.20 13.10 107,200 0 0 0
BMV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BNA
2.5
2.5
2.50 2.50 2.50 35,600 0 0 0
BNW
17.5
17.5
17 17.50 17 300 0 0 0
BOT
1.5
1.5
1.50 1.50 1.40 222,600 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.40 3.70 3.40 300 0 0 0
BQP
15
15
15 15 15 600 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 2,300 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
20.3
20.3
20.20 20.30 20.20 200 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 3,300 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
17
17
17.50 17.50 17 400 300 0 0.0
BSI
28.1
28.1
28.25 28.45 28 315,000 14,100 14,700 0.0
BSL
12.7
12.7
12.80 12.80 12.70 900 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
25.4
25.4
26.45 26.70 25.35 9,790,200 468,900 1,160,700 -18.1
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
20.5
20.5
20.70 20.70 20 3,000 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 100 0 0 0
BTP
6.9
6.9
6.90 6.98 6.88 69,100 0 48,100 -0.4
BTS
4.9
4.9
4.90 5 4.90 3,400 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
74.2
74.2
74.21 74.21 74.21 100 0 0 0
BVB
12.1
12.1
12.30 12.30 12.10 710,500 0 178,400 -2.2
BVG
2.8
2.8
2.80 2.80 2.80 6,600 0 0 0
BVH
65
65
65.50 66.40 64.90 396,200 69,000 18,700 3.3
BVL
13.7
13.7
12.10 13.70 12.10 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.6
26.6
27 27 26.10 781,500 2,900 0 0.1
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
44.2
44.2
44.90 44.90 44.10 4,400 100 0 0.0
BWS
32.7
32.7
32.70 33 32.70 2,400 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
15.35 15.35 15.35 100 0 0 0
C47
8.9
8.9
8.99 8.99 8.80 29,100 0 0 0
C4G
5.7
5.7
5.70 5.80 5.60 219,600 0 0 0
C69
17.2
17.2
16.90 17.20 16.70 346,900 4,400 20,300 -0.3
C92
3.5
3.5
3.50 3.50 3.50 1,700 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 72,700 0 0 0
CAG
5.8
5.8
6 6 5.80 500 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 100 100 0 0.0
CAP
43.4
43.4
43.20 43.50 43 2,600 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.7
13.7
13.80 13.80 13.60 25,500 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.7
24.7
24.10 24.70 23.90 3,100 0 0 0
CC1
35.7
35.7
35.71 35.71 35.71 1,000 0 0 0
CCA
12.5
12.5
12.50 12.50 12.40 600 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 16.75 200 0 0 0
CCL
3.6
3.6
3.57 3.64 3.57 14,600 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
14
14 14 14 400 200 0 0.0
CCS
6.8
6.8
6.60 6.80 6.60 1,800 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
19.4
19.4
19.50 19.90 18.90 244,800 2,300 17,400 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25.20 25.20 24.80 6,700 200 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 12,000 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.40 54,500 0 0 0
CEO
12
12
11.90 12.40 11.70 7,598,900 141,800 670,400 -6.5
CET
3.2
3.2
3.20 3.20 3.20 8,000 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
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
25.9
25.9
25.78 25.92 25.73 52,600 0 0 0
CHS
11
11
11 11 11 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 9.20 1,600 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.0
7.0
6.91 7.18 6.91 24,200 0 0 0
CII
14.0
14.0
13.90 14.40 13.75 8,450,400 587,500 414,800 2.3
CIP
1.4
1.4
1.50 1.50 1.40 6,100 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
56.2
56.2
56.62 56.78 56.20 6,600 0 0 0
CKD
20.3
20.3
20.30 20.30 20.30 100 0 0 0
CKG
5.8
5.8
5.92 5.92 5.79 19,800 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 3,700 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 1,100 0 0 0
CLH
20.8
20.8
20.40 20.80 20.40 300 0 0 0
CLI
27.3
27.3
27.70 27.70 27.20 134,500 0 0 0
CLL
27.7
27.7
27.80 27.80 26.80 3,200 200 0 0.0
CLM
57
57
57 57 57 0 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 500 0 0 0
CLX
13
13
13.10 13.10 12.90 65,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
18.40 18.40 17.80 4,400 0 0 0
CMF
345
345
345 345 345 0 0 0 0
CMG
24
24
24.70 24.70 23.60 169,100 17,400 36,600 -0.5
CMI
1.2
1.2
1.60 1.60 1.20 800 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
17.50 17.50 17 16,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6.10 6.20 5.90 17,700 0 0 0
CMT
10
10
10 10 10 0 0 0 0
CMV
8.0
8.0
7.96 7.96 7.96 0 0 0 0
CMW
10.6
10.6
11 11 10.60 500 0 0 0
CMX
4.7
4.7
4.73 4.75 4.64 33,900 0 200 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.90 28 6,000 0 3,800 -0.1
CNG
21.7
21.7
22 22 21.50 4,800 100 0 0.0
CNN
55
55
64.50 64.50 55 1,200 0 0 0
CNT
5.2
5.2
5.20 5.20 5.20 400 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
15.50 15.70 15.50 1,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.1
5.1
5.10 5.10 5.10 400 0 0 0
CQN
30.8
30.8
30.30 30.80 30.20 42,800 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5.3
5.3
5.37 5.37 5.21 137,600 2,000 0 0.0
CRE
6.9
6.9
6.98 6.98 6.84 98,900 100 200 0.0
CRV
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CSC
10.4
10.4
10.20 10.60 10.20 42,500 0 0 0
CSI
14.9
14.9
15.50 15.50 14.90 1,300 700 1,300 0.0
CSM
13.9
13.9
13.90 13.90 13.70 61,700 11,100 0 0.2
CST
10
10
10 10 10 20,200 0 0 0
CSV
21.5
21.5
21.80 21.90 21.45 269,800 24,600 21,200 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 9.70 500 500 0 0.0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
62
62
62.30 63 62 247,000 21,000 1,800 1.2
CTF
20.7
20.7
20.65 20.70 20.25 332,800 5,900 40,300 -0.7
CTG
31.5
31.5
32.15 32.15 31.35 7,919,900 694,300 231,600 14.7
CTI
17.3
17.3
17.55 17.59 17.23 603,700 2,100 54,800 -1.0
CTP
7
7
7.10 7.10 6.80 49,900 0 0 0
CTR
76
76
75.60 76 74.50 274,700 83,300 24,500 4.5
CTS
22.4
22.4
22.65 22.90 22.25 1,831,400 148,700 1,100 3.3
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 0 0 0 0
CTX
4.9
4.9
5.10 5.10 4.90 4,300 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 163,200 0 0 0
CVT
26.5
26.5
26.50 26.50 26.50 1,500 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
23.5
23.5
23.81 23.81 23.44 13,700 0 600 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 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.40 2.41 2.37 82,100 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8 8 8 0 0 0 0
DBC
16.3
16.3
16.45 16.60 16.25 1,004,900 500 32,700 -0.5
DBD
47.3
47.3
46.75 47.28 46.66 36,200 0 400 0.0
DBM
25.2
25.2
25.10 25.20 25 800 0 0 0
DBT
13.3
13.3
13.10 13.25 13.10 800 0 0 0
DC1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DC2
6.4
6.4
6.20 6.40 6.20 500 0 0 0
DC4
6.8
6.8
6.93 6.93 6.80 97,300 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
38.2
38.2
38.70 38.75 37.95 544,000 0 0 0
DCM
30.5
30.5
30.80 30.90 30.35 2,480,900 331,600 303,700 0.8
DCR
4.3
4.3
4.30 4.30 4.30 400 0 0 0
DCS
0.6
0.6
0.60 0.70 0.50 69,200 0 0 0
DCT
0.5
0.5
0.40 0.50 0.40 17,600 0 0 0
DCV
120.5
120.5
120 120.50 120 200 0 0 0
DDB
9.1
9.1
8.80 9.10 8.80 13,300 0 0 0
DDG
1.1
1.1
1 1.10 0.90 352,800 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 100 0 0 0
DDN
8
8
8 8 8 2,100 0 0 0
DDV
18.1
18.1
18.50 18.50 18 319,900 5,300 0 0.1
DFC
28.2
28.2
28.50 28.50 28.20 1,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.40 109,100 0 0 0
DGC
38.6
38.6
39.29 39.38 38.58 454,100 6,500 31,700 -1.1
DGT
3.6
3.6
3.70 3.70 3.50 15,700 1,600 0 0.0
DGW
40.7
40.7
42.06 42.11 40.69 954,900 50,000 186,900 -5.8
DHA
48.8
48.8
48.95 49.50 48.75 10,700 0 200 0.0
DHB
10.8
10.8
11.20 11.30 10.80 107,500 0 0 0
DHC
33.7
33.7
34.20 34.49 33.47 328,600 63,100 26,300 1.3
DHD
26.5
26.5
26.20 26.50 26.20 3,400 0 0 0
DHG
88.7
88.7
89.27 89.27 88.23 5,900 300 100 0.0
DHM
6.4
6.4
6.42 6.43 6.42 7,000 0 0 0
DHN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DHP
10.3
10.3
10.40 10.40 10.30 1,100 0 0 0
DHT
50.6
50.6
50.91 50.91 49.45 1,900 0 0 0
DIC
0.7
0.7
0.80 0.80 0.60 44,700 0 0 0
DID
3.3
3.3
3.30 3.30 3.30 5,600 0 0 0
DIG
10.2
10.2
10.14 10.42 9.95 7,855,400 1,128,800 64,200 11.4
DIH
7.2
7.2
7.30 7.30 7.20 900 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
4.4
4.4
4.50 4.50 4.30 124,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.30 2.32 2.25 431,700 0 13,300 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
55.1
55.1
55.10 55.10 55.10 200 0 0 0
DMN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DMX
89.8
89.8
90 90.60 88.20 456,200 125,500 98,500 2.4
DNA
25.3
25.3
25.28 25.28 25.28 100 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 1,000 0 0 0
DND
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 200 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DNM
5.2
5.2
5.20 5.20 5.20 0 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
34.8
34.8
34.80 34.80 34.80 2,000 2,000 0 0.1
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 0 0 0 0
DP1
27.8
27.8
28.39 28.39 27.75 1,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.8
59.8
60.30 60.30 59.80 5,700 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 500 0 0 0
DPG
30.5
30.5
30.15 30.65 30.05 332,300 38,900 13,900 0.8
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.6
21.6
21.80 21.90 21.55 2,185,200 30,900 250,100 -4.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.0
36.0
36.25 36.35 35.90 119,300 200 5,900 -0.2
DQC
9.5
9.5
9.47 9.48 9.47 2,000 0 0 0
DRC
10.5
10.5
10.70 10.70 10.30 102,700 0 0 0
DRG
7.6
7.6
7.15 7.64 7.15 500 0 0 0
DRH
1.8
1.8
2.05 2.05 1.84 679,800 0 0 0
DRI
12.4
12.4
12.59 12.59 12.22 874,200 30,000 0 0.4
DRL
41.3
41.3
41.40 41.40 41.30 2,400 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 19,500 0 0 0
DSC
10.9
10.9
10.70 11 10.70 1,700 0 200 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
22.40 22.40 22.05 410,700 5,500 29,400 -0.5
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
13
13
12.90 13.20 12.70 215,300 0 0 0
DSN
37.1
37.1
37.10 37.10 37.10 100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.1
8.1
8.70 8.70 8 119,300 0 0 0
DTA
3.5
3.5
3.66 3.66 3.38 10,300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.8
11.8
11.40 12 11.40 70,300 0 7,900 -0.1
DTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
2
2
2 2 1.90 10,500 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 4,000 4,000 0 0.0
DTL
10.5
10.5
10.50 10.50 10.50 400 0 0 0
DTP
58.2
58.2
58.22 58.31 55.75 10,600 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
0.9
0.9
0.80 0.90 0.80 95,100 0 0 0
DVM
5.1
5.1
5.10 5.20 5.10 67,500 0 0 0
DVN
17.2
17.2
17.67 17.67 17.01 97,800 0 0 0
DVP
73.9
73.9
74.20 74.39 73.43 11,900 0 100 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
11.5
11.5
10.85 11.60 10.75 27,717,000 2,647,200 1,353,900 13.8
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.1
14.1
14.30 14.60 13.90 316,500 500 0 0.0
DXS
6
6
5.84 6.20 5.72 2,069,400 80,800 343,200 -1.5
DXV
3.5
3.5
3.50 3.50 3.50 0 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 21.70 700 0 0 0
EFI
2.5
2.5
2.50 2.50 2.50 38,700 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.2
17.2
17.50 17.65 17.10 5,245,900 109,100 556,900 -7.8
EIC
18.1
18.1
18.20 18.20 18.10 1,300 0 0 0
EID
19.1
19.1
19 19.10 19 800 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 200 0 0 0
ELC
14.7
14.7
15.10 15.49 14.71 228,700 11,100 21,300 -0.2
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
8.4
8.4
8.73 8.73 8.37 300 0 0 0
EVF
12.6
12.6
12.65 12.75 12.50 1,338,300 0 50,200 -0.6
EVG
4.4
4.4
4.43 4.48 4.33 653,100 0 44,500 -0.2
EVS
5.3
5.3
5.50 5.50 5.30 129,200 0 0 0
F88
65.7
65.7
66.80 67.50 65.60 195,000 55,600 0 3.7
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
3.03 3.08 2.96 22,600 0 0 0
FCN
11.3
11.3
11.30 11.35 10.95 504,900 11,200 40,200 -0.3
FCS
6
6
6 6 6 800 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
18.9
18.9
17.60 19 17.60 59,100 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 219,300 0 0 0
FIR
4.3
4.3
4.33 4.39 4.24 344,600 0 0 0
FIT
3.1
3.1
3.12 3.14 3.10 204,200 0 0 0
FMC
34
34
34.25 34.25 33.95 13,100 4,400 0 0.1
FOC
61.4
61.4
62.50 62.50 61.40 27,000 200 400 0.0
FOX
63.4
63.4
65.40 66 63.40 81,900 0 0 0
FPT
62.1
62.1
63 63.27 61.82 7,123,800 1,700,000 2,018,500 -21.8
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
142.9
142.9
142.10 144.80 141.80 825,400 220,100 129,600 12.9
FSO
7.2
7.2
7 7.20 7 200 0 0 0
FT1
40.9
40.9
40.89 41.07 40.43 2,400 200 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 0.40 61,800 0 0 0
FTS
22.0
22.0
21.85 22.10 21.50 1,216,800 211,100 61,000 3.3
G20
0.6
0.6
0.50 0.60 0.40 46,200 0 0 0
G36
8.7
8.7
8.90 9 8.70 50,900 0 0 0
GAS
73.9
73.9
75.60 76.96 72.79 1,668,000 162,900 165,900 -0.2
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
19
19
19 19 18.50 11,600 0 0 0
GDA
11.3
11.3
11.44 11.44 11.35 11,900 0 0 0
GDH
7.9
7.9
7.30 7.90 7.30 1,600 0 0 0
GDT
16.0
16.0
16 16 15.95 5,200 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEE
67.0
67.0
70.44 70.44 66.47 2,219,300 36,700 373,600 -23.3
GEG
12.4
12.4
12.30 12.40 12.30 191,000 0 5,800 -0.1
GEL
29
29
29.55 30.20 28.95 4,120,200 850,500 116,300 21.7
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.7
24.7
25.40 25.55 24.45 14,566,500 2,880,400 365,400 62.2
GGG
2
2
2.40 2.40 1.90 16,700 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
23.9
23.9
24 24 23.60 5,900 0 0 0
GIC
11.4
11.4
12.40 12.40 10.50 300 0 0 0
GIL
8.5
8.5
8.30 8.55 8.30 183,900 0 1,700 0.0
GKM
1.2
1.2
1.30 1.30 1.10 622,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.3
23.3
21.51 23.35 21.51 300 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 4.40 500 0 0 0
GMD
52.5
52.5
52.27 53.20 52.20 1,351,300 616,700 711,100 -7.5
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 1,200 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
2 2 1.90 6,700 0 0 0
GSM
24.2
24.2
25.10 25.10 24.20 1,300 0 0 0
GSP
9.8
9.8
9.80 9.87 9.70 19,600 0 0 0
GTA
6.9
6.9
6.87 6.87 6.87 0 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
31.2
31.2
32.25 32.60 31.20 3,662,700 425,300 182,800 7.6
GVT
80.6
80.6
78 80.80 77 4,700 0 0 0
H11
9.1
9.1
9.10 9.10 9.10 200 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
14.6
14.6
14.60 14.60 14.60 100 0 0 0
HAG
14.1
14.1
14.05 14.10 13.85 2,363,500 0 385,000 -5.4
HAH
45.9
45.9
45.95 47 45.60 1,167,300 46,600 380,400 -15.4
HAM
44
44
44 44 44 0 0 0 0
HAN
8.7
8.7
9.80 9.80 7.70 600 0 0 0
HAP
7.2
7.2
7.20 7.30 7.03 57,600 0 0 0
HAR
2.7
2.7
2.86 2.89 2.67 120,800 0 0 0
HAS
8.3
8.3
7.71 8.34 7.71 9,200 0 9,100 -0.1
HAT
28.7
28.7
28.73 29.09 28.73 2,400 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9
9
9.05 9.08 8.90 47,300 0 5,500 0.0
HBC
4
4
4.20 4.20 3.90 1,251,400 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.1
4.1
4 4.20 3.60 11,200 0 0 0
HC1
12.4
12.4
12.45 12.45 12.45 400 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.6
22.6
22.64 22.72 21.50 15,600 0 0 0
HCD
6.2
6.2
6.10 6.20 6.04 30,100 0 500 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.2
25.2
25.70 25.80 25.20 5,071,800 33,800 433,900 -10.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
8.90 9.90 8.50 400 0 0 0
HD6
7.9
7.9
7.90 7.90 7.90 900 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HDB
21.2
21.2
21.40 21.52 20.96 8,262,000 1,124,300 516,800 16.2
HDC
11.9
11.9
11.75 12.20 11.50 1,388,500 142,800 37,100 1.2
HDG
16.2
16.2
16.30 16.60 16.20 1,249,000 101,400 111,500 -0.2
HDM
32.7
32.7
32.20 32.70 32.10 800 0 0 0
HDP
25
25
25 25 25 800 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HEC
28.2
28.2
28.30 28.30 28.20 200 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 10.80 3,400 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
124.5
124.5
127 127 124.40 1,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
95
95
85 95 85 13,600 100 0 0.0
HHG
0.7
0.7
0.80 0.80 0.70 82,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
13.76 14.41 13.57 1,496,500 187,200 143,700 0.6
HHS
10.0
10.0
9.87 10.15 9.70 1,154,300 64,300 99,100 -0.3
HHV
10.1
10.1
10.15 10.20 10 2,725,700 600 11,800 -0.1
HID
3.4
3.4
3.60 3.60 3.40 368,800 23,100 1,800 0.1
HII
8.6
8.6
8.87 8.89 8.51 778,500 200 2,000 0.0
HIO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
26.5
26.5
29.10 29.10 26.40 600 0 0 0
HKB
0.5
0.5
0.40 0.50 0.30 70,400 0 0 0
HKT
13.8
13.8
13.90 13.90 13.50 10,700 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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HLD
13.0
13.0
12.91 13.20 12.53 24,300 0 100 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.70 10.80 10.60 10,500 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
20
20
20 20 20 0 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HMS
29
29
29 29.20 29 4,000 0 0 0
HNA
21
21
21.50 21.50 21 500 0 0 0
HNB
13
13
13 13 13 200 0 0 0
HND
9.3
9.3
9.38 9.38 9.29 14,000 0 0 0
HNF
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HNG
6.7
6.7
6.60 6.70 6.50 561,200 0 1,500 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 201,000 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 0 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
29.0
29.0
30 30 28.55 166,600 400 16,100 -0.5
HPB
18
18
18 18 18 300 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 200 0 0 0
HPG
21.3
21.3
21.70 21.80 21.20 27,443,600 3,304,500 3,831,300 -11.6
HPH
15.2
15.2
15.20 15.20 15.20 600 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
69.5
69.5
65 69.50 65 200 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
4.2
4.2
4.30 4.32 4.24 595,100 0 27,000 -0.1
HQC
2.2
2.2
2.25 2.25 2.19 3,589,100 10,000 42,600 -0.1
HRB
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HRC
32
32
34.65 34.70 30.70 4,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.70 10.75 10.55 1,919,600 220,900 68,300 1.6
HSL
8.6
8.6
8.50 8.60 8.30 132,200 500 6,300 0.0
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
4.1
4.1
3.90 4.10 3.70 2,800 0 0 0
HT1
12.7
12.7
12.95 12.95 12.46 221,700 15,600 4,900 0.1
HTC
29.2
29.2
29.21 29.21 29.21 100 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 900 0 0 0
HTG
34.1
34.1
34.50 34.50 34.10 3,300 0 0 0
HTI
18.6
18.6
18.40 18.65 18.40 6,500 0 300 0.0
HTL
19.5
19.5
19.33 19.51 19.24 700 0 0 0
HTM
10
10
8.40 10 8.40 8,200 0 0 0
HTN
5.1
5.1
5.01 5.25 5.01 86,500 700 5,000 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 8,100 0 0 0
HTV
12.9
12.9
12.89 12.89 12.89 0 0 0 0
HU1
5.4
5.4
5.43 5.43 5.43 300 0 0 0
HU3
2.7
2.7
2.80 2.80 2.70 1,300 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 0 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
10.9
10.9
11.04 11.17 10.90 7,900 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.1
13.1
13.50 13.60 13.10 1,175,800 2,500 3,900 0.0
HVA
1.8
1.8
1.90 1.90 1.70 49,300 0 0 0
HVH
10
10
10.20 10.25 9.95 164,800 8,800 1,100 0.1
HVN
23.3
23.3
23.90 23.90 23 769,300 2,300 133,500 -3.1
HVT
23.4
23.4
23.30 23.40 23 9,800 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 9,400 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.90 1.90 1.70 3,100 0 0 0
ICG
13.7
13.7
15 15 13.70 186,300 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
24.9
24.9
24.90 24.90 24.90 0 0 0 0
ICT
17
17
17 17 17 3,300 0 0 0
IDC
33.6
33.6
34.20 34.20 33.40 1,433,300 640,000 238,200 13.5
IDI
4.9
4.9
4.96 4.96 4.85 155,600 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.70 347,600 400 4,700 0.0
IDP
295
295
295 295 295 0 0 0 0
IDV
20
20
19.90 20 19.90 7,600 0 0 0
IFS
17
17
16.80 17 16.80 3,200 0 1,700 0.0
IJC
7.4
7.4
7.66 7.70 7.39 4,342,900 372,600 135,100 1.8
ILA
6
6
6.20 6.40 5.80 70,700 0 0 0
ILB
18.5
18.5
18.61 18.70 18.47 25,800 0 0 0
ILC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
ILS
19.5
19.5
19.60 19.60 19.30 9,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.1
37.1
37.65 37.65 35.90 14,900 1,400 7,600 -0.2
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
35.7
35.7
35.70 35.70 35.70 1,100 0 0 0
IPA
13.3
13.3
13.39 13.39 13.04 7,200 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
IST
30.9
30.9
30.94 30.94 30.94 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.24 9.55 9.24 54,400 0 0 0
ITD
12.3
12.3
11.90 12.40 11.80 1,900 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 53,000 0 0 0
ITS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
IVS
6.3
6.3
6.40 6.40 6.30 34,400 20,600 0 0.1
JOS
1.4
1.4
1.40 1.40 1.30 42,700 0 0 0
JVC
3.0
3.0
3.05 3.05 3 140,400 3,000 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.0
27.0
27.40 27.40 26.65 2,062,500 10,900 629,000 -16.7
KCB
10
10
10 10 9.80 8,300 0 0 0
KDC
51.4
51.4
51.40 51.50 50.90 39,200 2,100 4,200 -0.1
KDH
16.1
16.1
16.14 16.59 15.86 5,768,200 649,600 1,296,700 -11.4
KDM
20.4
20.4
19.70 20.50 19.70 18,700 0 0 0
KGM
5.3
5.3
5.50 5.50 5.30 5,900 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.7
4.7
4.78 4.80 4.74 1,823,800 67,600 33,700 0.2
KHP
9.6
9.6
9.87 9.87 9.50 1,900 0 0 0
KHS
13.2
13.2
13.20 13.20 13.20 3,000 0 0 0
KHW
26.8
26.8
26.80 26.80 26.80 0 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KIP
15
15
15 15 15 5,000 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.2
12.2
12.45 12.45 12.10 376,700 14,800 41,700 -0.3
KMR
2.4
2.4
2.36 2.36 2.32 2,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.0
35.0
34.60 34.95 34.25 222,900 0 11,700 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.8
13.8
14.25 14.35 13.60 2,180,400 56,200 29,700 0.4
KSD
5.6
5.6
5.60 5.60 5.60 800 0 0 0
KSF
79
79
79.80 80.10 78.10 136,500 900 18,300 -1.4
KSQ
0.9
0.9
0.90 1 0.90 13,200 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 100 0 0 0
KSV
117.5
117.5
119.60 120 114.20 79,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.6
21.6
21.60 21.60 21.60 0 0 0 0
KTS
18.4
18.4
18.50 18.50 17.80 1,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.20 1 85,900 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 0 0 0 0
L12
4.3
4.3
4.31 4.31 4.31 0 0 0 0
L14
22
22
21.60 22.40 20.40 202,800 4,700 4,700 0.0
L18
15
15
14.70 15 14.70 1,100 0 0 0
L35
2.7
2.7
2.70 2.70 2.70 200 0 0 0
L40
22.5
22.5
22.60 22.80 22.20 73,800 0 0 0
L43
1.5
1.5
1.50 1.50 1.50 2,400 0 0 0
L45
1.2
1.2
1.20 1.20 1.20 100 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 100 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
19.4
19.4
19 19.35 19 10,000 0 1,600 0.0
LAI
8
8
8 8 8 6,000 0 0 0
LAS
10.8
10.8
11.11 11.20 10.83 146,900 0 0 0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.4
14.4
14.30 14.50 14.10 83,300 0 0 0
LBM
27.2
27.2
27.45 27.60 26.90 20,700 4,700 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.26 7.26 7.05 892,700 39,400 21,100 0.1
LCM
0.6
0.6
0.60 0.70 0.60 77,600 0 0 0
LDG
2.8
2.8
2.86 2.88 2.77 549,800 600 600 0.0
LDP
8
8
8 8 8 21,200 0 0 0
LDW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 600 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
5.1
5.1
5.02 5.06 4.95 27,900 0 0 0
LHC
46
46
45.60 46 44.50 3,300 0 100 0.0
LHG
26.4
26.4
26.92 26.92 26.36 84,000 0 6,300 -0.2
LIC
34
34
34 34.50 32 7,400 0 0 0
LIG
3.3
3.3
3.20 3.30 3.20 39,900 0 0 0
LIX
24.7
24.7
24.90 24.90 24.65 9,700 0 0 0
LKW
30.5
30.5
30.50 30.50 30.50 500 0 0 0
LLM
35
35
38 38 32.90 85,900 0 0 0
LM3
1.1
1.1
1.20 1.20 1.10 2,100 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 100 0 0 0
LM8
15.9
15.9
15.85 15.85 15.85 13,600 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 1,400 0 0 0
LMH
1.1
1.1
1 1.10 1 28,500 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 200 0 0 0
LPB
52.4
52.4
53.70 54 52 4,371,400 1,090,500 398,000 36.9
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 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.7
34.7
34 34.80 33.70 36,800 0 0 0
LSS
8.0
8.0
8 8 7.90 44,000 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
20.50 20.50 20.10 1,300 0 0 0
MA1
33.8
33.8
33 33.80 33 300 0 0 0
MAC
11.4
11.4
11.20 11.40 11.20 600 0 300 0.0
MAS
34
34
34 34 34 0 0 0 0
MBB
20
20
20.15 20.25 20 11,904,400 785,200 1,645,000 -17.2
MBG
2.3
2.3
2.20 2.30 2.20 62,200 0 2,400 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
17.49 17.59 17.12 6,299,500 155,000 14,700 2.6
MBT
8
8
8 8 8 1,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 9,300 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 1,900 0 0 0
MCH
136.8
136.8
136.90 138.90 135 320,800 26,700 40,300 -1.8
MCM
26
26
26.15 26.15 25.85 12,300 0 0 0
MCO
5
5
4.80 5 4.80 7,200 0 0 0
MCP
27.7
27.7
27.90 27.90 27.70 39,000 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 8.70 0 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
34.8
34.8
35.70 35.70 34.80 7,400 0 0 0
MEC
1.2
1.2
1.20 1.60 1.20 4,100 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
6.3
6.3
6.20 6.30 6.20 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
30.50 31.90 30.20 7,900 0 0 0
MGC
10
10
10.30 10.30 10 3,500 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
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.3
7.3
7.70 7.77 7.30 12,100 500 0 0.0
MIC
10
10
10 10 10 0 0 0 0
MIE
6.9
6.9
6.90 6.90 6.90 1,800 0 0 0
MIG
15.8
15.8
15.82 15.87 15.68 47,500 2,500 2,200 0.0
MKP
26.5
26.5
26.50 26.50 26.50 200 0 0 0
MKV
12
12
12 12 12 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.4
15.4
15.40 15.40 15.40 2,400 0 0 0
MML
28.1
28.1
28.60 28.60 28.10 20,100 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.6
14.6
14.90 14.90 14.60 3,200 0 0 0
MPT
0.8
0.8
0.80 0.90 0.80 128,100 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
20.1
20.1
17.50 20.10 17.50 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.46 13.50 13.29 9,029,400 315,000 678,900 -5.8
MSH
30.5
30.5
31.20 31.20 30.50 125,000 0 20,400 -0.6
MSN
66.3
66.3
67.40 67.90 65.80 6,325,400 1,712,800 2,863,800 -76.8
MSR
39.1
39.1
39.07 39.47 38.19 1,414,500 0 0 0
MST
10.1
10.1
10.20 10.20 10 831,300 0 73,900 -0.7
MTA
10.2
10.2
10.19 10.29 10.00 2,500 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 400 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MVC
12.3
12.3
12.19 12.28 12.19 99,900 0 0 0
MVN
64.9
64.9
62.20 66.70 62 56,300 0 0 0
MWG
71.4
71.4
72.14 72.53 71.25 3,164,500 0 4,000 -0.3
MZG
12.2
12.2
12.45 12.45 12.20 391,600 9,300 2,000 0.1
NAB
11.7
11.7
11.75 11.80 11.60 1,253,700 0 229,900 -2.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.15 48.25 47.95 266,500 10,300 30,700 -1.0
NAG
6.7
6.7
6.81 6.81 6.62 53,700 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NAS
30
30
30 30 30 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.3
15.3
15.29 15.29 15.29 300 0 0 0
NAW
8
8
8.10 8.10 8 200 0 0 0
NBB
17.2
17.2
17 17.15 16.75 25,400 0 0 0
NBC
7.4
7.4
7.40 7.50 7.40 27,100 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 100 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 100 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
10.6
10.6
10.70 10.70 10.60 3,500 0 0 0
NCS
35
35
35 35 35 300 0 0 0
NCT
82.6
82.6
82.50 83.40 82.50 16,200 1,100 5,800 -0.4
ND2
33.5
33.5
33.42 33.51 33.42 5,800 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
7.9
7.9
8.12 8.22 7.94 231,800 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 100 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 5.09 800 0 0 0
NED
5.6
5.6
5.50 5.60 5.50 40,200 0 0 0
NET
53.9
53.9
54.09 54.09 53.91 2,000 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
8.3
8.3
8.37 8.45 8.21 77,900 0 4,600 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
9.9
9.9
9.98 9.98 9.71 5,700 0 300 0.0
NHT
11.6
11.6
11.80 11.80 11.50 12,400 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
10.8
10.8
11 11.10 10.75 2,027,200 192,900 72,200 1.3
NLG
22.8
22.8
22.50 23.65 22.45 3,847,300 581,900 676,200 -2.2
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.5
39.5
39.33 39.52 38.79 35,900 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.89 4.89 4.81 700 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 4,800 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
4.6
4.6
4.70 4.70 4.60 551,900 0 0 0
NSC
65.2
65.2
65.17 65.17 65.17 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 42,300 3,000 0 0.0
NSL
14.1
14.1
14.10 14.10 14.10 1,200 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
21.2
21.2
21.55 21.55 21.10 486,400 0 0 0
NTC
128
128
128.90 128.90 127.70 8,100 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 1,200 0 0 0
NTL
13.4
13.4
13.55 13.55 13.15 369,500 0 0 0
NTP
52.3
52.3
52.90 54.40 51 454,400 3,700 5,100 -0.1
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 0 0 0 0
NVB
11
11
11.30 11.30 11 486,400 0 12,600 -0.1
NVL
13.2
13.2
13.30 13.60 13.05 15,250,400 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
4
4
4 4 4 0 0 0 0
OCB
11
11
10.95 11 10.85 3,342,600 0 0 0
OCH
6.3
6.3
6.50 6.50 6.20 34,800 0 0 0
ODE
46.7
46.7
47 47 46.70 20,000 0 0 0
OGC
2.2
2.2
2.24 2.24 2.17 152,900 0 0 0
OIL
12.9
12.9
12.96 13.16 12.67 974,500 0 0 0
ONE
10.9
10.9
9.90 10.90 9.90 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.2
21.2
21.20 21.20 21.20 200 0 0 0
ORS
13.8
13.8
14 14.10 13.60 2,504,800 0 0 0
PAC
15.6
15.6
15.80 15.85 15.50 129,700 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.1
20.1
20.30 20.60 20.10 480,800 0 0 0
PAP
27
27
27 27 27 500 0 0 0
PAS
2.3
2.3
2.30 2.30 2.20 107,600 0 0 0
PAT
62.5
62.5
63.07 63.07 62.50 6,100 0 0 0
PBC
5.2
5.2
5.30 5.40 5.20 7,400 0 0 0
PBP
10.2
10.2
9.86 10.32 9.77 1,600 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.5
20.5
20.45 20.60 20.10 1,778,000 0 0 0
PCB
10.9
10.9
11.70 11.70 10.50 264,800 0 0 0
PCC
24
24
24 24 24 0 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 2.80 300 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.1
18.1
18 18.10 18 76,200 0 1,400 0.0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
20.5
20.5
21.05 21.05 20.20 18,100 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
91.1
91.1
91.95 91.95 90.97 5,500 0 0 0
PDR
12.0
12.0
11.85 12.30 11.70 6,202,400 0 0 0
PDV
8.2
8.2
8.24 8.24 8.24 6,100 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
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
39.3
39.3
39.60 39.60 38.85 391,800 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 26,900 0 0 0
PGB
9.8
9.8
9.70 9.80 9.60 11,800 0 0 0
PGC
12.8
12.8
12.60 12.80 12.55 9,300 0 0 0
PGD
21.8
21.8
21.84 21.84 21.84 0 0 0 0
PGI
23.1
23.1
24.70 24.70 23.10 25,100 0 0 0
PGN
5.7
5.7
6.30 6.40 5.70 27,800 0 0 0
PGS
61.2
61.2
61.20 61.20 61.20 0 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
21.9
21.9
22.30 22.30 21.80 2,500 0 0 0
PHC
3.5
3.5
3.50 3.56 3.48 11,400 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52.2
52.2
52.50 52.50 52.20 200 0 0 0
PHP
42.7
42.7
43 43.40 42.20 125,400 0 0 0
PHR
31.6
31.6
31.91 32.07 31.58 221,800 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
14.2
14.2
14.20 14.20 14.20 0 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 0 0 0 0
PIT
8
8
7.98 8 7.98 2,300 0 0 0
PIV
6.4
6.4
6.50 6.50 6.20 110,200 0 0 0
PJC
32.4
32.4
29.30 32.40 29.30 200 0 0 0
PJS
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PJT
9.2
9.2
9.22 9.22 9.22 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.3
20.3
20.30 20.70 19.90 142,500 0 8,900 -0.2
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
4.31 4.31 4.26 9,800 0 0 0
PLX
35.1
35.1
35.60 36.20 34.80 3,459,500 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
5.9
5.9
6 6 5.90 800 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35
35
35 35 35 200 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
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
36.5
36.5
35.35 37.50 35.25 4,771,400 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 200 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.1
3.1
3.40 3.50 3.10 2,767,200 0 0 0
POS
13.9
13.9
14.20 14.20 13.90 18,500 0 0 0
POT
20.5
20.5
20.50 20.50 20.50 5,000 0 0 0
POV
7
7
7 7 7 500 0 0 0
POW
13.3
13.3
13.50 13.50 13.20 8,659,900 0 0 0
PPC
9.1
9.1
9.04 9.18 8.96 449,800 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
26.20 26.20 26 12,300 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 0 0 0 0
PPS
10.1
10.1
10.13 10.13 10.13 16,700 0 0 0
PPT
15.2
15.2
15.10 15.20 15 125,300 0 0 0
PPY
7.1
7.1
7 7.10 7 7,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
29
29
29.40 29.40 29 4,200 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 200 0 0 0
PRT
10
10
9.10 10 9.10 600 0 0 0
PSB
5.2
5.2
5.30 5.30 5.10 8,000 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.1
12.1
12.50 12.50 12 72,900 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9
9
9.30 9.30 9 229,800 0 0 0
PSL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.7
18.7
17.10 18.70 17.10 300 0 0 0
PSW
7.3
7.3
7.70 7.70 7.30 62,900 0 0 0
PTB
32.2
32.2
32.60 32.60 32.16 19,200 0 0 0
PTC
5.6
5.6
5.56 5.56 5.56 5,700 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
22
22
19.10 22.80 19.10 2,800 0 0 0
PTL
1.8
1.8
1.82 1.82 1.77 51,900 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
9.6
9.6
9.80 9.80 9.50 5,200 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTV
4.4
4.4
4.60 4.60 4 5,500 0 0 0
PTX
20.9
20.9
20.90 20.90 20.90 0 0 0 0
PV2
1.8
1.8
1.80 1.80 1.80 19,500 0 0 0
PVB
21.6
21.6
22.30 22.30 21.20 91,900 0 0 0
PVC
12
12
12.30 12.40 11.80 521,300 0 0 0
PVD
18.0
18.0
18.55 18.55 17.90 2,975,200 0 0 0
PVE
2.5
2.5
2.20 2.50 2.10 5,500 0 0 0
PVG
5.6
5.6
5.60 5.70 5.60 14,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 1,100 0 0 0
PVI
67
67
66.60 67.80 66.50 29,000 0 3,000 -0.2
PVL
2.5
2.5
2.50 2.50 2.30 105,900 0 0 0
PVM
18.5
18.5
18.90 18.90 18.50 3,000 0 0 0
PVO
5.6
5.6
5.60 5.60 5.40 6,800 0 0 0
PVP
16.9
16.9
16.98 17.22 16.79 502,400 0 0 0
PVR
1
1
0.90 1 0.90 900 0 0 0
PVS
28.8
28.8
29.08 29.33 28.75 2,456,600 566,900 104,300 16.1
PVT
20.0
20.0
20 20.40 19.65 6,239,700 0 0 0
PVV
1.3
1.3
1.40 1.40 1.30 6,900 0 0 0
PVX
1.6
1.6
1.60 1.70 1.50 1,473,200 0 0 0
PVY
1.8
1.8
1.90 1.90 1.80 1,100 0 0 0
PWA
5.4
5.4
5.40 5.40 5.40 300 0 0 0
PWS
12.9
12.9
13.10 13.10 12.90 500 0 0 0
PXA
0.7
0.7
0.60 0.70 0.60 12,000 0 0 0
PXI
0.7
0.7
0.70 0.80 0.60 31,300 0 0 0
PXL
11
11
11.50 11.50 11 23,100 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 23,600 0 0 0
PXS
2.3
2.3
2.30 2.40 2.20 138,500 0 0 0
PXT
1.3
1.3
1.30 1.30 1.20 36,500 0 0 0
QBS
0.5
0.5
0.50 0.50 0.40 60,600 0 0 0
QCC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
QCG
10.0
10.0
10.05 10.20 9.95 88,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 500 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 200 0 0 0
QNS
45.6
45.6
45.89 45.89 45.60 74,000 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 0 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
11.1
11.1
11.20 11.20 11 202,500 0 0 0
RAL
78.3
78.3
78.96 78.96 77.51 2,300 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
REE
45.9
45.9
46.60 46.65 45.80 322,800 0 0 0
RGG
45.8
45.8
45.80 45.80 45.80 100 0 0 0
RIC
6
6
6 6 6 1,000 0 0 0
RTB
23.6
23.6
23.60 23.60 23.60 100 0 0 0
RYG
8.4
8.4
8.41 8.52 8.37 48,000 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 1,800 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
S55
63.6
63.6
58.50 63.60 58.50 700 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
8
8 8.10 7.90 42,300 0 0 0
SAB
45.3
45.3
45.85 46.50 45.30 812,400 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
55
55
55 55 55 100 0 100 0.0
SAL
3.7
3.7
3.72 3.72 3.72 300 0 0 0
SAM
5.9
5.9
5.85 5.85 5.80 55,700 0 0 0
SAS
33.1
33.1
32.90 33.20 32.70 22,800 0 0 0
SAV
13.1
13.1
12.55 13.15 12.55 2,300 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 3,000 0 0 0
SBA
24.8
24.8
24.85 24.85 24.05 3,100 0 0 0
SBB
19.1
19.1
19.11 19.11 19.11 0 0 0 0
SBD
7.1
7.1
7 7.10 7 2,300 0 0 0
SBG
12.5
12.5
12.50 12.65 12.40 159,400 0 0 0
SBH
38.6
38.6
38.50 38.60 38.50 800 0 0 0
SBL
7
7
7.50 7.50 7 5,900 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
4.5
4.5
4.50 4.60 4.50 374,700 0 0 0
SBT
23.3
23.3
23 23.50 23 1,053,000 0 0 0
SBV
6.4
6.4
6.37 6.37 6.37 0 0 0 0
SC5
17.0
17.0
16.95 16.95 16.95 2,100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SCG
64.5
64.5
64.80 64.80 64.40 22,600 0 0 0
SCI
10.6
10.6
10.50 10.70 10 37,400 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 1,200 0 0 0
SCL
23.7
23.7
23 24 22.40 259,400 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.5
4.5
4.57 4.64 4.50 955,900 0 0 0
SCS
45.5
45.5
45.05 46.45 45.05 155,700 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 100 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 1,100 0 1,100 0.0
SD6
2
2
2 2 1.70 21,200 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 1,500 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 4,000 0 0 0
SDA
1.9
1.9
1.90 1.90 1.80 18,900 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 5,100 0 0 0
SDG
8.2
8.2
8.20 8.20 8.20 1,500 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 6,600 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 100 0 0 0
SDU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
64.7
64.7
61.56 65.03 60.96 7,500 0 0 0
SEB
41.2
41.2
40.24 41.20 40.24 900 0 0 0
SED
15.2
15.2
15.20 15.20 15.20 3,100 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 10.80 100 0 0 0
SFI
26.5
26.5
26.15 26.50 26.15 200 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 4,700 0 0 0
SGB
12
12
12.60 12.60 12 8,000 0 0 0
SGC
103.5
103.5
103.54 103.54 103.54 900 0 800 -0.1
SGD
18
18
18 18 18 0 0 0 0
SGH
21.7
21.7
21.70 21.70 21.70 800 0 0 0
SGI
9
9
9.80 9.80 9 500 0 0 0
SGN
54.7
54.7
55.20 55.20 54.50 11,900 0 0 0
SGP
20.5
20.5
20.50 21 20 26,900 0 0 0
SGR
10.4
10.4
10.30 10.60 10.30 58,200 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGT
9.3
9.3
9.48 9.48 9.24 1,500 0 0 0
SHA
4.0
4.0
3.97 3.97 3.95 1,300 0 0 0
SHB
11.8
11.8
11.70 11.75 11.45 47,476,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 100 0 0 0
SHE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SHI
14
14
13.95 14 13.90 375,300 0 0 0
SHN
7.2
7.2
7.70 7.70 7.10 154,300 0 0 0
SHP
31
31
31.20 31.20 30.90 4,000 0 0 0
SHS
14.7
14.7
15.17 15.17 14.50 20,060,800 1,500 654,200 -10.1
SID
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50
50
51.40 51.40 50 66,900 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17
17
17 17 17 0 0 0 0
SJD
14.0
14.0
13.90 13.95 13.90 69,300 0 0 0
SJE
12.1
12.1
12.50 12.50 12 93,000 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
47.3
47.3
47.35 47.60 46.55 37,500 0 0 0
SKG
7.6
7.6
7.61 7.62 7.50 44,500 0 0 0
SKH
20.5
20.5
20 20.50 20 1,200 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
23.10 23.10 22.60 200 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
134.4
134.4
134 134.50 132 3,300 100 0 0.0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
39 39 39 1,100 0 0 0
SMC
10.4
10.4
10.20 10.40 10.10 158,200 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
SMT
8.5
8.5
9.40 9.40 8.50 1,000 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.7
22.7
22.65 22.65 22.65 500 0 0 0
SP2
24
24
24.10 24.10 24 1,500 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
10.3
10.3
9.50 10.30 9.50 3,100 0 0 0
SPV
30
30
30 30 30 200 0 0 0
SRA
1.8
1.8
1.70 1.80 1.60 121,800 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 5,500 0 0 0
SRC
37
37
37 37 37 0 0 0 0
SRF
7.1
7.1
7.09 7.09 7.09 100 0 0 0
SSB
15.1
15.1
15.15 15.35 14.80 2,407,500 0 0 0
SSC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SSG
6.5
6.5
6.10 6.50 6.10 1,000 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.6
19.6
19.94 19.94 19.42 34,016,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.3
2.3
2.30 2.31 2.28 69,400 0 0 0
STB
72.3
72.3
73.10 73.50 72.30 2,386,900 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
6
6
6 6 6 600 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
8.3
8.3
8.40 8.50 8.33 14,500 0 0 0
STP
7.1
7.1
7.50 7.50 7.10 3,100 0 3,100 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
16.9
16.9
16.90 16.90 16.35 8,000 0 0 0
SVD
4.2
4.2
4.38 4.39 4.16 2,800 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.5
3.5
3.70 3.80 3.30 644,000 0 0 0
SVT
9.6
9.6
9.67 9.67 9.58 300 0 0 0
SWC
24
24
24 24 24 0 0 0 0
SZB
39.5
39.5
39.50 39.60 39.50 2,600 0 0 0
SZC
18.5
18.5
18.78 18.97 18.50 552,000 0 0 0
SZE
7.7
7.7
7.80 7.80 7.70 300 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.3
28.3
28.79 28.79 28.12 54,800 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TAB
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAH
22.8
22.8
22.60 22.80 22.50 40,700 0 0 0
TAL
23.9
23.9
24.35 24.40 23.50 227,000 0 0 0
TAR
2.5
2.5
2.70 2.70 2.40 92,200 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.2
32.2
32.20 32.20 32.20 800 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32
32
31.70 32.15 31.45 15,485,400 0 0 0
TCD
1.2
1.2
1.20 1.20 1.20 352,100 0 0 0
TCH
10.9
10.9
10.73 11.36 10.50 7,128,000 0 0 0
TCI
9.6
9.6
9.62 9.62 9.57 5,500 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.5
29.5
29.55 29.55 29.30 4,700 0 0 0
TCM
16.5
16.5
16.60 16.60 16.30 772,700 0 0 0
TCO
10.4
10.4
10.55 10.55 10.40 115,800 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 600 0 0 0
TCT
17.8
17.8
17.85 17.85 17.80 300 0 0 0
TCW
29
29
29.10 29.10 29 700 0 0 0
TCX
39.2
39.2
39.80 40 39 1,584,200 0 0 0
TD6
5.9
5.9
5.90 6 5.80 46,200 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.5
7.5
7.59 7.60 7.45 60,300 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.4
2.4
2.51 2.51 2.44 1,000 0 0 0
TDH
3.4
3.4
3.44 3.44 3.34 50,400 0 0 0
TDM
59
59
59.10 59.70 59 5,600 0 0 0
TDP
27.2
27.2
27.05 27.45 25.50 275,300 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.4
6.4
6.42 6.42 6.42 21,400 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 0 0 0 0
TED
65
65
65 65 65 300 0 0 0
TEG
6
6
6 6.10 6 70,300 0 0 0
TET
50
50
50 50 50 100 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6.3
6.3
5.70 6.30 5.70 7,500 0 0 0
TH1
6.5
6.5
6.40 6.60 6.20 15,300 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
138
138
140.40 145 135 11,600 100 0 0.0
THG
28.1
28.1
28.15 28.20 27.70 10,700 0 0 0
THM
9.2
9.2
9.10 9.20 9.10 25,100 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
8.5
8.5
8 8.50 8 10,200 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.3
7.3
7.30 7.30 7.20 12,200 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
20.4
20.4
20.40 20.40 20.40 0 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 5.70 653,300 0 0 0
TIN
119.7
119.7
113 119.70 111 16,800 1,200 0 0
TIP
15.7
15.7
15.88 15.88 15.64 12,200 0 0 0
TIS
4.3
4.3
4.30 4.70 4.30 3,200 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9.50 9.50 8.90 600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11
11
11 11 11 100 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.32 8.35 8.30 68,400 0 0 0
TLG
51.8
51.8
53 53.20 51.70 293,700 0 0 0
TLH
4.0
4.0
4 4 3.95 115,400 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TMB
48.4
48.4
48.40 48.40 48.40 200 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.7
49.7
49.70 49.70 49.70 1,000 0 0 0
TMS
31.2
31.2
31.17 31.22 31.17 1,200 0 0 0
TMT
11.9
11.9
11.85 11.85 11.85 200 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 1,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.1
17.1
17.30 17.70 17.10 611,200 13,400 81,700 -1.2
TNH
8.4
8.4
8.39 8.43 8.34 68,500 0 0 0
TNI
6.0
6.0
6.02 6.19 6.01 807,400 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.4
3.4
4.20 4.20 3.30 10,200 0 0 0
TNT
9.6
9.6
9.35 9.68 9.02 26,900 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
100
100
100.30 102 100 13,700 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.1
12.1
12.17 12.17 12.04 4,193,700 0 0 0
TPC
9.5
9.5
9.45 9.45 9.45 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 4,100 0 4,100 0.0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
37.7
37.7
37.90 37.90 36 2,500 0 0 0
TRC
20.1
20.1
21 21 19.88 118,000 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
11.7
11.7
12.50 13.10 11.70 58,200 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 200 0 0 0
TSA
15.3
15.3
15.35 15.35 15.20 80,200 0 0 0
TSB
21.8
21.8
24 24 21.80 34,400 0 1,700 0.0
TSC
2.0
2.0
2.01 2.01 1.97 88,600 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 100 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
11.2
11.2
11.20 11.30 11.20 4,100 0 0 0
TTA
11.2
11.2
11.10 11.20 10.90 146,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.84 1.84 1.79 286,900 0 0 0
TTG
14.5
14.5
13.50 15.40 13.50 35,200 0 0 0
TTH
2
2
2 2.10 2 106,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.5
12.5
12.60 12.60 12.40 5,300 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TTT
31.9
31.9
31.90 31.90 31.90 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18
18
18 18 18 0 0 0 0
TV1
18.5
18.5
18.91 18.91 18.36 27,500 0 0 0
TV2
26
26
26.65 26.70 25.90 104,800 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
12.8
12.8
12.90 12.90 12.70 4,200 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
6.89 7.19 6.88 1,800 0 0 0
TVC
8
8
7.90 8 7.80 4,800 0 1,800 0.0
TVD
8.8
8.8
8.60 8.80 8.60 6,300 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
9.7
9.7
9.09 10.25 9.09 3,611,100 0 0 0
TVS
13.2
13.2
13.22 13.22 12.94 104,700 0 0 0
TVT
15.5
15.5
15 15.75 15 17,500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
3.90 4.30 3.90 400 0 0 0
TYA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 3 2.70 17,700 0 0 0
UDJ
5.8
5.8
5.75 5.85 5.66 15,800 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
55
53.80 55 53.70 300 0 0 0
ULG
22.8
22.8
23 23 22.80 2,200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.8
6.8
6.80 6.80 6.80 0 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
16.5
16.5
16.70 16.70 16.50 1,700 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
9.6
9.6
9.52 9.62 9.52 3,900 3,000 0 0.0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.1
10.1
10.10 10.15 9.99 443,700 0 0 0
VAF
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VAV
31.5
31.5
26.06 31.47 26.06 400 0 0 0
VBB
12.9
12.9
13.30 13.30 12.85 9,600 0 0 0
VBC
17
17
17 17 17 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 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
3.8
3.8
3.70 3.80 3.70 5,200 0 0 0
VC3
23.6
23.6
23.72 23.81 23.53 1,214,500 7,800 12,600 -0.1
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.3
7.3
7.30 7.40 7.10 179,200 1,500 0 0.0
VC9
4.5
4.5
4.50 4.60 4.50 6,500 0 0 0
VCA
6.2
6.2
6.15 6.15 6.15 1,000 0 0 0
VCB
58.5
58.5
59.50 59.60 58.50 4,805,500 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299.9
299.9
299.90 299.90 299.90 100 0 0 0
VCG
15.8
15.8
15.80 15.90 15.70 2,115,400 0 0 0
VCI
21.8
21.8
21.60 22.10 21.45 9,427,900 0 0 0
VCK
29.6
29.6
29.50 29.85 29.05 2,464,600 0 0 0
VCM
6.1
6.1
6.10 6.10 6.10 100 0 0 0
VCP
23.1
23.1
23.70 23.70 23.10 8,000 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
33.3
33.3
33.40 33.40 33 9,300 600 0 0.0
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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VDN
42.1
42.1
42.10 42.10 42.10 0 0 0 0
VDP
39
39
39 39 39 0 0 0 0
VDS
11.7
11.7
11.80 11.95 11.50 829,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 200 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
8.2
8.2
8.20 8.20 8 1,600 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VEA
34.6
34.6
35 35.10 34.50 255,300 0 0 0
VEC
30.7
30.7
30 30.70 30 25,300 0 0 0
VEF
77
77
78.90 80.60 77 8,600 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.4
45.4
45.40 45.45 45 3,600 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VFS
10
10
10 10.20 9.90 1,114,800 0 41,600 -0.4
VGC
40.3
40.3
40.40 41 40 658,600 0 0 0
VGG
39.7
39.7
39.70 39.70 39.70 200 0 0 0
VGI
79.7
79.7
81.68 81.77 79.18 435,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.6
27.6
27.90 27.90 27.60 38,300 0 0 0
VGR
93.6
93.6
95 95 93.60 3,200 0 0 0
VGS
18
18
18.20 18.20 18 84,800 0 0 0
VGT
12.1
12.1
11.60 12.38 11.51 1,536,400 0 0 0
VGV
43.3
43.3
39.56 43.30 39.56 7,300 0 0 0
VHC
54.4
54.4
55.10 55.80 54 384,400 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VHE
3
3
2.90 3 2.90 164,700 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 1.50 103,400 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
68.2
68.2
71.80 71.80 68 12,131,200 0 0 0
VIB
13.2
13.2
13.24 13.38 13.15 4,421,500 0 0 0
VIC
200.4
200.4
208 208.10 195 7,976,400 0 0 0
VID
4.6
4.6
4.42 4.68 4.20 4,200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.6
15.6
15.60 15.60 15.60 8,000 0 0 0
VIG
4.1
4.1
4.10 4.20 4 27,400 0 0 0
VIM
10.3
10.3
10.36 10.36 10.27 1,000 0 0 0
VIN
16
16
16 16 16 0 0 0 0
VIP
9.8
9.8
9.80 9.89 9.73 47,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.50 23.60 23.50 300 0 0 0
VIW
25.3
25.3
25 26.20 24.80 359,200 0 0 0
VIX
12.8
12.8
13 13.14 12.67 73,378,200 0 0 0
VJC
123.2
123.2
124.30 125 121.70 1,315,200 0 0 0
VKC
1.9
1.9
1.90 1.90 1.90 58,200 0 0 0
VLA
9.1
9.1
9.09 9.09 9.09 0 0 0 0
VLB
48.2
48.2
48.40 48.50 48.20 25,200 0 0 0
VLC
12.1
12.1
12.10 12.30 11.90 50,500 0 0 0
VLG
7.5
7.5
7.74 7.74 7.36 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.5
13.5
13.30 13.50 13.30 300 0 0 0
VLW
28.1
28.1
28.15 28.15 28.15 2,800 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
13.6
13.6
13.60 13.60 13.60 1,500 0 0 0
VMG
2.7
2.7
2.70 2.70 2.70 100 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
14.2
14.2
14.20 14.20 14.20 200 0 0 0
VNB
13.4
13.4
13 13.50 13 50,600 0 0 0
VNC
36
36
35.30 36 35.20 600 0 0 0
VND
16.3
16.3
16.55 16.65 16.15 11,543,500 0 0 0
VNE
2.2
2.2
2.30 2.30 2.10 469,200 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 500 0 500 0.0
VNG
7
7
7 7 7 2,000 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 110,100 0 0 0
VNI
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VNL
18.9
18.9
19.15 19.15 18.85 5,100 0 0 0
VNM
61.6
61.6
61.60 62.60 61 3,663,300 0 0 0
VNP
19
19
18.90 20 18.80 64,900 0 0 0
VNR
18.5
18.5
18.40 18.50 18.40 1,400 0 0 0
VNS
7.2
7.2
7.07 7.15 7 1,800 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
5.6
5.6
5.60 5.60 5.60 400 0 0 0
VNZ
614.3
614.3
614.30 614.30 614.30 0 0 0 0
VOS
10.3
10.3
10.17 10.35 10.12 362,600 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.5
24.5
24.46 24.71 24.22 13,926,300 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 3,100 0 0 0
VPD
20.9
20.9
20.80 20.90 20.80 1,200 0 0 0
VPG
1.8
1.8
1.90 1.93 1.83 283,000 0 0 0
VPH
3.1
3.1
3.10 3.10 2.96 63,300 0 0 0
VPI
55.3
55.3
55.18 55.55 54.55 2,843,400 0 0 0
VPL
74.5
74.5
77 77 74.50 634,100 0 0 0
VPR
6.2
6.2
6.40 6.40 6.20 1,600 0 0 0
VPS
8.3
8.3
8.50 8.50 8.31 5,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.7
24.7
25.10 25.25 24.50 1,503,600 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.9
11.9
11.90 11.90 11.90 200 0 0 0
VRE
24.0
24.0
24.50 24.60 23.65 8,624,500 0 0 0
VRG
13
13
13.20 13.20 13 2,800 0 0 0
VSA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSC
14.6
14.6
14.30 15.10 14.30 16,146,500 0 0 0
VSE
7.2
7.2
7.90 7.90 7.20 200 0 0 0
VSF
26.3
26.3
26.70 26.70 26.30 28,000 0 0 0
VSG
1.4
1.4
1.40 1.50 1.40 1,200 0 0 0
VSH
41.4
41.4
41.60 41.60 41.35 7,300 0 0 0
VSI
18.7
18.7
20.95 20.95 18.70 1,800 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 11,000 0 0 0
VTA
1.8
1.8
1.90 1.90 1.60 1,100 0 0 0
VTB
11.7
11.7
11.62 11.66 11.52 4,100 0 0 0
VTC
9.5
9.5
9.90 9.90 9.50 1,300 0 0 0
VTD
4.8
4.8
5.20 5.20 4.70 244,500 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 100 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
38.2
38.2
38.30 38.50 37.70 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.70 10.70 10.30 121,300 0 0 0
VTP
53.5
53.5
53.80 53.80 51.60 905,000 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 200 0 0 0
VTR
10.4
10.4
10.40 10.60 10.20 4,500 0 0 0
VTV
14
14
14 14.30 14 26,800 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.10 20.30 20 1,024,200 0 33,600 -0.7
VUA
17
17
17 17 17 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VVS
98.7
98.7
100.60 101 98.10 77,600 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
19
19
19 19 19 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
301.5
301.5
301.50 301.50 301.50 0 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 100 0 0 0
WSS
6
6
6 6 6 18,500 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.0
11.0
11.07 11.07 10.98 3,800 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 0 0 0 0
XHC
13.6
13.6
13.65 13.65 13.65 200 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 400 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 200 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 0 0 0 0
XPH
14
14
16 16 13.70 10,000 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.7
9.7
9.41 9.70 9.41 1,400 0 0 0
YEG
7.5
7.5
7.63 7.63 7.50 481,900 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
280.0
280.0
283.69 283.74 278.07 50,926,864 1,584,305 2,032,347 10.2
127.5
127.5
127.99 128.14 126.65 29,502,796 582,754 224,670 12.5
1,876.8
1,876.8
1,907.07 1,908.90 1,867.41 265,482,800 32,039,230 49,326,043 -901.9
1,729.1
1,729.1
1,763.60 1,763.60 1,717.64 708,259,900 65,229,755 84,361,966 -881.1

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