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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/08/2026

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 18/08/2026

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
7.0
7.0
7.07 7.16 7.02 599,800 2,100 92,000 -0.6
AAH
1.9
1.9
2 2 1.80 654,300 0 0 0
AAM
7.3
7.3
7.04 7.30 7.01 3,800 0 0 0
AAN
15.3
15.3
15.35 15.40 15.25 144,600 0 0 0
AAS
7.1
7.1
7.20 7.20 7.10 173,800 0 0 0
AAT
2.3
2.3
2.30 2.30 2.22 19,800 0 0 0
AAV
6.3
6.3
6.20 6.30 6.10 54,200 0 0 0
ABB
16.9
16.9
16.90 16.90 16.80 1,898,300 89,700 68,200 0.4
ABC
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
ABI
18.7
18.7
18.70 18.70 18.70 2,600 1,000 0 0.0
ABR
11.4
11.4
11.50 11.50 11.40 2,300 0 0 0
ABS
3.2
3.2
3.10 3.25 3.10 149,200 0 0 0
ABT
50.4
50.4
50.70 50.70 50.40 4,000 0 0 0
ABW
14.2
14.2
14.30 14.50 14.10 116,100 0 0 0
ACB
21.7
21.7
21.85 22.10 21.55 7,316,500 410,800 1,489,100 -23.5
ACC
4.5
4.5
4.60 4.60 4.50 543,700 0 0 0
ACE
35.6
35.6
36.32 36.51 35.55 1,100 0 0 0
ACG
31
31
31.05 31.05 31 5,900 0 0 0
ACL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ACV
41.1
41.1
40.60 41.50 40.40 340,500 700 9,500 -0.4
ADC
16.2
16.2
16.20 16.20 16.20 100 0 0 0
ADG
8.0
8.0
7.99 7.99 7.99 1,000 600 0 0.0
ADP
23.1
23.1
23.10 23.10 23.10 800 0 0 0
ADS
8.1
8.1
8.15 8.18 8.06 133,800 0 1,300 0.0
AFX
10.1
10.1
10 10.20 9.98 115,900 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 1,600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.0
10.0
10.14 10.14 9.91 84,200 0 800 0.0
AGM
2
2
2 2 2 0 0 0 0
AGP
29.9
29.9
30 30.10 29.90 1,600 0 0 0
AGR
12.1
12.1
12.17 12.31 12.08 209,100 1,000 0 0.0
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
8.2
8.2
8.20 8.20 8.20 300 0 0 0
AIG
49.7
49.7
49.10 50 49 143,500 16,800 0 0.8
ALC
20.6
20.6
20.60 20.80 20.50 5,100 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 6.90 100 0 0 0
AMC
12.5
12.5
11.90 12.50 11.90 300 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.7
15.7
15.70 15.70 15.70 6,700 0 0 0
AMS
6.6
6.6
6.62 6.72 6.52 5,900 0 0 0
AMV
1.3
1.3
1.20 1.30 1.10 244,500 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
19.5
19.5
19.50 19.50 19.05 13,200 0 0 0
ANV
16.9
16.9
17 17.15 16.85 384,200 21,400 61,700 -0.7
APC
6.3
6.3
6.20 6.30 6.20 300 0 0 0
APF
45.2
45.2
45.50 45.50 45.10 5,100 0 0 0
APG
4.7
4.7
4.70 4.80 4.65 218,400 15,000 13,200 0.0
APH
6.1
6.1
6.08 6.13 6.01 203,600 0 0 0
API
5.4
5.4
5.70 5.80 5.40 275,800 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 100 0 0 0
APS
5.8
5.8
6.10 6.10 5.70 750,800 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
17
16.95 17 16.95 300 0 0 0
ASM
5.9
5.9
5.87 5.91 5.87 90,300 1,700 2,400 0.0
ASP
12.2
12.2
11.60 12.15 11.40 140,800 1,000 1,000 0.0
AST
63.6
63.6
64 64 63.50 3,400 2,300 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
38.1
38.1
39.00 39.00 38.13 2,300 0 0 0
AVG
8.4
8.4
8.20 8.40 8.20 1,900 0 0 0
BAB
10.6
10.6
10.80 10.80 10.60 1,800 0 0 0
BAF
31.8
31.8
31.95 31.95 31.50 1,373,900 0 224,500 -7.1
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
30.7
30.7
30.70 30.70 30.70 100 0 0 0
BBH
10
10
10 10 10 1,300 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
12.2
12.2
12.50 12.50 12.20 8,800 0 0 0
BCA
18.5
18.5
20.40 20.40 18.50 5,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 6 5.80 8,400 0 0 0
BCE
5.7
5.7
5.84 5.84 5.31 72,700 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 0 0 0 0
BCM
42.6
42.6
42.05 44.10 42 1,324,300 95,400 398,100 -13.1
BCP
10
10
10 10 10 200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27.4
27.4
27.10 27.40 27 900 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 5,000 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
47.7
47.7
47.50 48.50 47.50 279,700 6,400 2,900 0.2
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 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
15.3
15.3
15.30 15.30 15.30 1,100 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
28.5
28.5
27.66 28.51 27.66 300 0 100 0.0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.2
20.2
20.02 20.21 20.02 9,000 0 500 0.0
BID
36
36
36 36.40 35.90 2,494,000 87,100 571,900 -17.5
BIG
4.7
4.7
4.70 4.70 4.50 296,300 100 0 0.0
BIO
13
13
13 13 13 5,700 0 0 0
BKC
13.3
13.3
13.60 13.70 13.30 7,000 0 0 0
BKG
2.0
2.0
2.04 2.05 2.01 10,600 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 7,000 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
11.4
11.4
11.25 11.50 11.25 4,300 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
13.0
13.0
12.98 13.03 12.83 19,300 600 2,300 0.0
BMJ
13.7
13.7
13.70 13.70 13.70 1,100 0 0 0
BMK
11
11
10.20 11.10 9 32,200 100 500 0.0
BMP
146.1
146.1
145.30 146.50 145.30 52,800 900 18,000 -2.5
BMS
13.2
13.2
13.20 13.20 13 70,000 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 2,200 0 0 0
BNA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BNW
17.5
17.5
17.30 17.50 17.30 2,600 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BRC
11.2
11.2
11.20 11.20 11.20 2,200 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 200 0 0 0
BRS
22.4
22.4
22.40 22.40 22.40 300 0 0 0
BSA
20
20
20 20 20 5,000 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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BSI
27.7
27.7
27.60 28.15 27.60 223,900 200 3,800 -0.1
BSL
12.7
12.7
12.70 12.70 12.70 200 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
27.2
27.2
26.20 27.65 26.20 20,592,500 2,471,400 2,654,700 -5.5
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
20
20 20.30 20 1,000 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.9
6.9
6.97 6.97 6.92 4,600 0 0 0
BTS
5
5
5 5 5 0 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
84.1
84.1
84.10 84.10 84.10 200 0 0 0
BVB
12
12
12.10 12.15 12 259,000 400 3,100 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.5
67.5
66 69 66 298,700 20,600 92,200 -4.8
BVL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.2
26.2
26.30 26.70 25.30 381,500 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
43
43
44.30 44.30 43 11,900 100 3,600 -0.2
BWS
32.9
32.9
32.90 32.90 32.90 1,500 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.9
14.9
14.88 14.88 14.88 0 0 0 0
C32
14.8
14.8
14.70 14.80 14.70 1,800 0 0 0
C47
8.9
8.9
8.75 8.95 8.60 59,400 0 100 0.0
C4G
5.5
5.5
5.60 5.60 5.50 251,600 0 0 0
C69
16.6
16.6
17 17.20 16.60 335,200 8,400 30,400 -0.4
C92
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.7
5.7
5.90 5.90 5.70 1,400 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.7
43.7
43.50 43.70 43.10 16,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.6
13.6
13.70 13.70 13.50 12,900 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.3
24.3
24.30 24.50 24.10 2,500 0 0 0
CC1
39.5
39.5
40 40 39.52 2,600 0 0 0
CCA
12.5
12.5
12.60 12.60 12.50 600 0 0 0
CCC
7.0
7.0
7.25 7.27 7.01 1,500 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.59 3.60 3.53 14,400 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 1,200 0 0 0
CCS
7.1
7.1
7.10 7.10 7.10 200 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
19.7
19.7
19.80 20.10 19.30 214,500 3,100 900 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
24.50 25.40 24 5,400 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.7
10.7
10.80 11.30 10.60 10,200 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.9
11.9
12.10 12.30 11.80 3,380,400 1,000 305,700 -3.7
CET
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
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
26.0
26.0
25.92 26.11 25.92 6,200 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
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.1
7.1
7.12 7.12 7.10 200 0 0 0
CII
14.4
14.4
14.95 15.05 14.35 9,744,200 22,500 768,000 -11.1
CIP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
57.1
57.1
57.28 57.61 56.62 5,200 0 0 0
CKD
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CKG
5.8
5.8
5.93 5.94 5.80 9,700 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
52.9
52.9
52.90 52.90 52.90 1,000 0 0 0
CLH
21
21
20.60 21 20.60 6,200 0 0 0
CLI
27.4
27.4
26.80 27.50 26.60 336,100 0 0 0
CLL
27.6
27.6
27.60 27.60 27.30 2,500 0 0 0
CLM
57
57
57 57 57 100 0 0 0
CLW
56.2
56.2
56.20 56.20 56.10 400 0 0 0
CLX
13.1
13.1
13 13.10 13 16,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.20 18.30 18.10 10,300 0 0 0
CMF
344.9
344.9
344.90 344.90 344.90 100 0 0 0
CMG
24.1
24.1
24 24.05 23.85 106,400 36,900 5,300 0.8
CMI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
16.6
16.6
17.40 17.40 16.60 2,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.1
6.1
6.10 6.10 5.90 4,600 0 0 0
CMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
CMV
9.1
9.1
8.63 9.10 8.63 7,200 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
4.8
4.8
4.89 4.95 4.84 33,100 23,200 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CNG
21.9
21.9
21.50 22.40 21.50 10,400 600 0 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5.10 5.10 5 11,800 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 200 0 200 0.0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.5
16.5
15.30 16.50 15.30 300 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 0 0 0 0
CQN
30.7
30.7
30.60 31.40 30.50 50,800 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
CRC
5.5
5.5
5.32 5.50 5.30 442,200 1,800 400 0.0
CRE
7.2
7.2
6.90 7.17 6.76 244,400 500 15,000 -0.1
CRV
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CSC
10.3
10.3
10.30 10.50 10 18,000 0 0 0
CSI
15.3
15.3
15 15.30 15 200 200 200 0
CSM
14
14
14 14.15 14 55,400 11,100 700 0.1
CST
10.2
10.2
10 10.20 10 3,000 0 0 0
CSV
21.5
21.5
21.30 21.60 21.25 247,000 82,600 5,600 1.6
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 500 0 500 0.0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
61.5
61.5
62.30 62.30 61.50 167,000 14,600 400 0.9
CTF
20.9
20.9
20.80 20.90 20.80 323,900 34,300 8,200 0.5
CTG
31.6
31.6
31.50 31.90 31.40 4,286,400 137,800 654,600 -16.4
CTI
17.1
17.1
17.10 17.60 17.05 352,200 0 29,600 -0.5
CTP
6.7
6.7
6.80 7 6.60 60,800 0 0 0
CTR
77.1
77.1
76.80 78.90 76.70 623,100 233,900 27,400 16.0
CTS
22.0
22.0
22.25 22.45 21.80 1,165,500 8,900 59,300 -1.1
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
5.1
5.1
5.20 5.20 5.10 1,500 0 0 0
CVN
1.3
1.3
1.40 1.40 1.20 90,900 0 0 0
CVT
26.0
26.0
26.80 26.80 24.75 400 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
23.0
23.0
23.15 23.19 22.69 12,800 0 1,800 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
2.32 2.39 2.32 14,100 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8.28 8.28 8 200 0 0 0
DBC
16.1
16.1
16.20 16.30 16 737,700 34,900 69,700 -0.6
DBD
47.5
47.5
47.18 47.47 46.70 109,200 200 700 0.0
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DC1
5.7
5.7
5.10 5.70 5.10 1,200 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 400 0 0 0
DC4
6.8
6.8
6.80 6.82 6.73 42,900 0 0 0
DCF
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DCG
18.2
18.2
18.20 18.20 18.20 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.8
37.8
37.80 37.90 36.90 698,400 0 2,800 -0.1
DCM
30.7
30.7
30.55 31.30 30.55 2,757,000 380,800 1,676,500 -39.9
DCR
3.8
3.8
3.80 3.80 3.80 100 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
120.3
120.3
120.30 120.30 120.30 0 0 0 0
DDB
8.8
8.8
9.20 9.20 8.80 19,900 0 0 0
DDG
1
1
1.10 1.10 1 256,500 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 0 0 0 0
DDN
8.9
8.9
8.50 8.90 8.50 700 0 0 0
DDV
18.1
18.1
18 18.40 17.90 215,500 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 500 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
37.3
37.3
36.88 37.69 36.88 324,700 9,700 17,300 -0.3
DGT
3.7
3.7
3.70 3.70 3.60 47,600 0 0 0
DGW
40.6
40.6
40.44 41.37 39.91 1,231,700 326,600 248,100 3.3
DHA
51.7
51.7
51.10 51.70 50.20 63,700 0 600 0.0
DHB
11
11
10.60 11.20 10.60 64,800 0 0 0
DHC
34.3
34.3
33.32 34.30 33.32 234,300 34,400 13,500 0.7
DHD
26.5
26.5
26.50 26.50 26.50 800 0 0 0
DHG
88.6
88.6
88.60 88.60 88.42 3,600 0 800 -0.1
DHM
6.3
6.3
6.26 6.26 6.26 3,800 0 0 0
DHN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DHP
10.4
10.4
10.50 10.50 10.40 1,000 0 0 0
DHT
51
51
51.64 53.64 50.45 7,300 5,000 0 0.3
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
DIG
10
10
10.38 10.42 10 4,462,200 100 258,300 -2.8
DIH
7.5
7.5
7.20 7.50 7.20 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
6.6
6.6
6.60 6.60 6.60 300 0 0 0
DL1
4.4
4.4
4.40 4.50 4.30 42,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.26 2.29 2.23 152,700 0 32,100 -0.1
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
56.4
56.4
56.45 56.45 56.45 0 0 0 0
DMN
8.1
8.1
8.20 8.20 8 4,100 0 0 0
DMX
83
83
84 84 80.10 391,200 133,200 18,000 9.5
DNA
22.0
22.0
22.00 22.00 22.00 0 0 0 0
DNC
46.1
46.1
46.06 46.06 46.06 3,600 0 0 0
DND
8
8
8 8 8 100 0 0 0
DNE
8.5
8.5
8.60 8.60 8.50 400 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 5.20 200 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 100 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
30.4
30.4
33 33 30.40 900 0 800 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 0 0 0 0
DP1
28.0
28.0
28.02 28.02 28.02 500 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.1
60.1
60.40 60.50 60.10 11,300 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
30.3
30.3
30.20 30.35 29.90 261,300 1,700 42,500 -1.2
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.7
21.7
21.50 22.25 21.50 1,925,300 24,000 156,500 -2.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.3
36.3
36.80 36.95 36.30 320,200 0 39,900 -1.5
DQC
9.4
9.4
9.50 9.80 9.40 600 0 0 0
DRC
10.6
10.6
10.55 10.65 10.45 36,400 0 0 0
DRG
8.0
8.0
7.64 8.04 7.64 1,500 0 0 0
DRH
1.7
1.7
1.83 1.83 1.68 425,200 0 0 0
DRI
12.7
12.7
12.50 12.78 12.41 608,000 80,300 0 1.1
DRL
41.3
41.3
41.20 41.35 41.20 1,800 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 400 0 0 0
DSC
10.9
10.9
10.80 10.95 10.80 15,400 900 0 0.0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.2
22.2
22.10 22.40 22 608,300 50,400 1,600 1.1
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.9
12.9
12.80 13 12.80 57,500 0 0 0
DSN
37.2
37.2
37 37.15 36.80 1,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.6
8.6
8.80 8.80 8.40 43,800 0 0 0
DTA
3.7
3.7
3.54 3.66 3.54 700 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.4
11.4
11.70 11.80 11.40 193,500 0 0 0
DTG
15.2
15.2
15.20 15.20 15.20 400 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 9,300 0 0 0
DTK
11.1
11.1
11.20 11.20 11.10 700 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
58.4
58.4
58.41 58.41 58.22 1,200 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
0.90 0.90 0.90 0 0 0 0
DVM
5.1
5.1
5.10 5.20 5.10 89,500 0 0 0
DVN
17.0
17.0
17.19 17.19 17.01 11,900 0 0 0
DVP
74.7
74.7
75.45 75.93 74.48 10,700 500 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
13.6
13.6
13.61 13.61 13.61 0 0 0 0
DXG
11.1
11.1
11.40 11.45 11.05 10,569,900 1,300 1,937,400 -21.6
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.2
14.2
14.30 14.40 14.10 143,200 3,000 0 0.0
DXS
5.9
5.9
6.02 6.04 5.85 1,066,600 200 0 0.0
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
19.6
19.6
20.80 20.80 19.60 1,100 0 0 0
EFI
2.7
2.7
2.70 2.70 2.70 34,800 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17
17
17.15 17.25 16.80 7,906,000 246,000 378,000 -2.2
EIC
18.6
18.6
18.60 18.60 18.60 500 0 500 0.0
EID
19.5
19.5
19.50 19.50 19.50 0 0 0 0
EIN
1.7
1.7
1.70 1.70 1.60 3,800 0 0 0
ELC
14.7
14.7
14.31 14.71 14.26 269,000 10,900 18,200 -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
8.4
8.4
8.25 8.50 8.25 2,700 300 0 0.0
EVF
12.5
12.5
12.30 12.50 12.30 1,316,700 8,000 64,300 -0.7
EVG
4.3
4.3
4.37 4.40 4.29 928,600 2,700 12,900 0.0
EVS
5.2
5.2
5.30 5.40 5.20 323,000 1,800 0 0.0
F88
65.2
65.2
65.70 66 64.70 195,100 45,200 13,100 2.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
3.05 3.05 2.98 29,900 3,500 0 0.0
FCN
11.3
11.3
11.25 11.25 11.05 470,800 14,600 700 0.2
FCS
6.6
6.6
6.70 6.80 6.60 1,600 0 0 0
FDC
23.4
23.4
26.85 26.85 23.35 300 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
16.4
16.4
19.20 19.20 16.40 24,800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.26 4.27 4.10 231,900 2,900 0 0.0
FIT
3.1
3.1
3.14 3.16 3.11 94,400 0 0 0
FMC
33.6
33.6
33.70 33.80 33.60 4,600 0 0 0
FOC
60.9
60.9
60.70 61 60.50 11,200 0 0 0
FOX
64.5
64.5
64 65.40 63.50 81,800 0 0 0
FPT
62.7
62.7
62.55 63 62 3,383,800 1,178,700 1,035,300 9.8
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
145.1
145.1
147 151.50 145.10 325,500 55,200 76,900 -3.2
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
42.6
42.6
41.79 42.88 41.79 7,200 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 0.50 0 0 0 0
FTS
21.9
21.9
21.60 21.90 21.55 599,000 300 94,200 -2.0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.8
8.8
9 9 8.60 55,700 0 0 0
GAS
81.1
81.1
77.26 82.21 77.06 3,635,900 499,100 650,400 -12.5
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.8
18.8
18.40 18.80 18 17,300 0 0 0
GDA
11.3
11.3
11.35 11.44 11.25 14,500 0 0 0
GDH
9
9
8 9 8 12,500 0 0 0
GDT
15.9
15.9
15.95 16 15.90 1,300 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEE
67.3
67.3
67.86 69.34 66.67 1,281,900 700 54,400 -3.7
GEG
12.4
12.4
12.40 12.50 12.40 93,900 0 400 0.0
GEL
29
29
28.90 29.70 28.70 1,573,400 401,800 89,900 9.0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.9
24.9
24.70 25.45 24.50 8,430,000 462,500 1,462,900 -25.0
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
23
23
23.70 23.70 23 15,900 0 10,000 -0.2
GIC
11.2
11.2
11 11.20 10.90 2,400 0 0 0
GIL
8
8
8.31 8.39 7.73 130,500 1,900 4,000 0.0
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 23.90 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.4
4.4
4.40 4.40 4.40 19,300 0 0 0
GMD
53
53
52.67 53.20 52.47 2,045,500 814,400 1,286,300 -37.3
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
16
16
16 16 16 200 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 4,200 0 0 0
GSM
24.4
24.4
24.40 24.40 24.40 0 0 0 0
GSP
9.8
9.8
9.71 9.90 9.71 5,600 0 0 0
GTA
6.4
6.4
6.83 6.83 6.40 300 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
32
31.60 32.90 31.35 3,420,700 195,300 429,000 -7.5
GVT
81
81
81 81.40 81 1,000 0 0 0
H11
9.8
9.8
9.80 9.80 9.80 300 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
15.2
15.2
15.20 15.20 15.20 100 0 0 0
HAG
14.2
14.2
14.10 14.15 14 1,431,200 21,500 11,900 0.1
HAH
46.7
46.7
45.80 47.70 45.80 1,386,000 316,100 348,800 -1.5
HAM
44.2
44.2
44.20 44.20 44.20 1,000 0 0 0
HAN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAP
7.2
7.2
7.20 7.21 7.02 77,800 0 46,000 -0.3
HAR
2.7
2.7
2.73 2.73 2.70 10,700 0 600 0.0
HAS
9.5
9.5
9.49 9.49 9.49 3,000 3,000 0 0.0
HAT
30.7
30.7
29.28 31.21 29.28 3,300 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9.0
9.0
9 9 8.93 89,400 800 500 0.0
HBC
4
4
4.10 4.10 3.90 645,700 0 0 0
HBD
22.1
22.1
22.10 22.10 22.10 0 0 0 0
HBH
5.9
5.9
5.94 5.94 5.94 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HC3
25.2
25.2
25.20 25.20 25.20 500 500 0 0.0
HCC
22.6
22.6
22.80 22.96 22.56 54,000 0 0 0
HCD
6.3
6.3
6.22 6.26 6.14 60,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.1
25.1
25.30 25.65 24.85 3,915,600 2,000 337,800 -8.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HD6
7.8
7.8
7.70 7.80 7.70 3,000 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 6.50 99,600 0 0 0
HDB
21.6
21.6
21.48 21.76 21.28 8,433,500 360,100 683,700 -8.6
HDC
11.7
11.7
11.95 12.10 11.60 734,500 0 80,400 -1.0
HDG
16.1
16.1
16.15 16.35 16 640,800 600 111,500 -1.8
HDM
32.4
32.4
33.10 33.30 32.40 1,000 0 0 0
HDP
26
26
26 26 26 500 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HEC
27.8
27.8
27.80 27.80 27.80 200 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 500 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
10
10
10 10 10 3,400 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
120
120
121.20 124.70 119.10 4,900 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
99
99
99 99 95 16,400 0 0 0
HHG
0.8
0.8
0.80 0.80 0.80 1,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15
15
14.25 15.20 14.10 1,811,800 22,400 245,700 -3.3
HHS
9.7
9.7
9.83 10 9.71 481,000 900 20,800 -0.2
HHV
10
10
10.05 10.15 9.99 1,565,100 10,500 1,900 0.1
HID
3.4
3.4
3.38 3.48 3.32 129,500 2,400 7,000 0.0
HII
8.6
8.6
8.55 8.70 8.54 304,800 0 4,400 0.0
HIO
7.3
7.3
7.30 7.30 7.30 200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27
27
26.50 27 25.70 3,400 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
14 14 13.50 12,600 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
10
10.20 10.20 10 2,200 0 0 0
HLD
13.0
13.0
12.53 13.01 12.53 17,100 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
10.60 10.60 10.60 200 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
20.7
20.7
17.80 20.70 17.80 6,900 2,000 0 0.0
HMR
9.7
9.7
9.70 9.70 9.70 300 0 0 0
HMS
29
29
29.40 29.40 29 3,800 0 0 0
HNA
21.1
21.1
21.10 21.15 21.10 1,300 0 0 0
HNB
12.4
12.4
12.30 12.40 12.30 4,800 0 0 0
HND
9.2
9.2
9.29 9.29 9.19 4,000 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.7
6.7
6.70 6.70 6.40 712,100 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 8 408,100 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 4 400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28.2
28.2
29.10 29.15 28.10 155,300 0 38,400 -1.1
HPB
17.8
17.8
17.80 17.80 17.80 200 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
21
21
21.15 21.40 21 16,367,500 1,719,100 2,733,000 -21.5
HPH
15.1
15.1
15.10 15.10 15.10 0 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
67.3
67.3
67.30 67.30 67.30 0 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 1,100 0 0 0
HPX
4.2
4.2
4.21 4.26 4.19 588,300 0 10,900 0.0
HQC
2.2
2.2
2.21 2.22 2.17 1,235,400 200 61,700 -0.1
HRB
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HRC
32.9
32.9
32 33.75 31.95 5,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.60 10.75 10.60 1,030,100 25,700 54,800 -0.3
HSL
9.0
9.0
8.60 9.20 8.59 591,500 41,100 1,800 0.3
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
4.10 4.10 4.10 100 0 0 0
HT1
12.5
12.5
12.56 12.75 12.36 187,600 7,800 0 0.1
HTC
30.7
30.7
30.70 30.70 26.83 1,400 0 0 0
HTE
2.8
2.8
2.80 2.90 2.80 3,100 0 0 0
HTG
34.7
34.7
34.40 34.70 34.35 13,200 0 0 0
HTI
18.5
18.5
18.50 18.50 18.40 5,900 0 0 0
HTL
19.6
19.6
19.51 19.61 19.51 200 0 0 0
HTM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HTN
5.4
5.4
5.34 5.47 5.34 356,200 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
12.9
12.9
12.89 12.89 12.89 0 0 0 0
HU1
5.2
5.2
5.17 5.17 5.17 0 0 0 0
HU3
2.7
2.7
2.90 3 2.70 4,400 0 0 0
HU4
8.4
8.4
8.48 8.48 7.39 9,500 0 0 0
HU6
4
4
4 4 4 100 0 0 0
HUB
11.0
11.0
11.04 11.04 10.95 400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.2
13.2
13 13.40 13 1,582,500 2,500 5,000 0.0
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.0
10.0
10 10 9.95 242,000 1,100 0 0.0
HVN
22.9
22.9
22.80 23.20 22.80 454,000 0 94,300 -2.2
HVT
23.3
23.3
23.30 23.40 23 35,300 0 0 0
HVX
2.4
2.4
2.20 2.40 2.20 3,900 0 0 0
HWS
14.6
14.6
14.80 14.80 14.60 500 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
1.70 1.70 1.70 700 0 0 0
ICG
11.2
11.2
11.20 11.20 11.20 58,300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
24.80 24.90 24.70 4,100 0 0 0
ICT
17
17
17 17 17 700 0 0 0
IDC
32.9
32.9
33.50 33.70 32.80 594,800 6,300 70,100 -2.1
IDI
4.9
4.9
4.86 4.90 4.81 86,200 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 207,000 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.5
20.5
20.50 20.50 20.50 0 0 0 0
IFS
17.6
17.6
17.50 17.60 17.50 3,000 0 0 0
IJC
7.3
7.3
7.41 7.55 7.20 1,773,600 6,700 70,200 -0.5
ILA
6.2
6.2
6.30 6.30 6 13,200 0 0 0
ILB
18.6
18.6
18.61 18.70 18.51 15,300 200 1,000 0.0
ILC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
ILS
19.6
19.6
19 19.60 18.60 11,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.1
37.1
37 38.15 36.90 11,900 1,900 0 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
35.9
35.9
35.90 35.90 35.90 0 0 0 0
IPA
13.4
13.4
12.96 13.48 12.96 11,500 3,300 1,900 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
23.7
23.7
23.70 23.70 23.70 0 0 0 0
IST
30.2
30.2
31.58 31.58 30.21 3,500 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.19 9.37 9.06 72,200 0 0 0
ITD
12.0
12.0
12.20 12.20 11.95 5,200 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 21,000 0 0 0
ITS
3.3
3.3
3.30 3.30 3.20 3,200 0 0 0
IVS
6.4
6.4
6.40 6.40 6.20 37,500 4,300 6,000 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.0
3.0
3.04 3.04 2.90 190,900 5,400 15,800 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.1
27.1
26.85 27.20 26.70 1,026,100 18,200 185,700 -4.5
KCB
9.7
9.7
10 10 9.70 16,700 0 0 0
KDC
51.4
51.4
51 51.70 50.50 90,700 9,500 1,500 0.4
KDH
16.1
16.1
16.41 16.45 16 3,594,300 72,400 711,500 -11.4
KDM
20.5
20.5
20.20 20.80 20.20 8,900 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 1,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.77 4.78 4.75 1,568,900 47,100 31,800 0.1
KHP
9.8
9.8
9.80 9.80 9.80 2,000 0 0 0
KHS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KHW
26.8
26.8
26.80 26.80 26.80 0 0 0 0
KHX
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.3
12.3
12.30 12.40 12.15 165,400 0 26,400 -0.3
KMR
2.3
2.3
2.30 2.35 2.13 16,800 300 0 0.0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35
35
35 35.20 34.50 107,800 200 3,900 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.8
13.8
13.85 14.10 13.65 1,057,600 6,000 25,100 -0.3
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
79
79
80 80 74.80 127,500 900 3,600 -0.2
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
118.8
118.8
123.50 123.50 118 35,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.7
21.7
21.70 21.70 21.70 500 0 0 0
KTS
18.5
18.5
18.70 18.70 18.50 1,500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 1 64,500 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 0 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 0 0 0 0
L14
21.7
21.7
21.60 22.50 21.30 75,600 0 0 0
L18
14.3
14.3
14.60 14.70 14.30 4,200 0 0 0
L35
2.8
2.8
2.80 2.80 2.80 100 0 0 0
L40
22.3
22.3
22.50 22.50 21.30 18,200 0 0 0
L43
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L45
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 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
19.4
19.4
19.35 19.35 19.35 0 0 0 0
LAI
8.1
8.1
8.10 8.10 8.10 5,000 0 0 0
LAS
10.6
10.6
10.83 10.92 10.19 115,500 0 0 0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.6
14.6
14.70 14.70 14.30 18,600 100 0 0.0
LBM
27.4
27.4
27.25 27.50 27.15 32,900 1,500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.13 7.15 7.07 334,700 17,200 31,400 -0.1
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.8
2.8
2.79 2.80 2.72 225,800 0 0 0
LDP
8
8
7.90 8 7.80 10,300 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 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
5.1
5.1
4.96 5.25 4.95 2,200 0 0 0
LHC
45.6
45.6
45.60 45.60 45.20 4,900 0 0 0
LHG
26.5
26.5
26.55 26.64 26.18 139,300 500 7,400 -0.2
LIC
34.3
34.3
34.30 34.30 34.30 4,000 0 0 0
LIG
3.3
3.3
3.20 3.30 3.20 79,700 0 0 0
LIX
25
25
24.55 25 24.55 2,600 0 300 0.0
LKW
30.5
30.5
30.50 30.50 30.50 0 0 0 0
LLM
33.3
33.3
33.90 34.50 32.20 21,900 0 0 0
LM3
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
15.8
15.8
15.50 15.80 15.50 43,600 0 0 0
LMC
5.3
5.3
6.60 6.60 5.30 500 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 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 0 0 0 0
LPB
50
50
51.10 51.50 50 3,176,200 419,200 733,600 -16.2
LPS
31.8
31.8
32 35.20 30.95 1,603,400 400 0 0.0
LPT
6.8
6.8
6.77 6.77 6.77 1,200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.9
34.9
33.90 34.90 33.80 14,200 0 0 0
LSS
8.0
8.0
7.83 8 7.83 40,000 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20
20
19.70 20.40 19.70 2,200 0 0 0
MA1
28.6
28.6
28.40 28.60 28.40 300 0 0 0
MAC
12.5
12.5
11.40 12.50 11.40 600 100 300 0.0
MAS
34
34
34 34 34 100 0 0 0
MBB
20.0
20.0
19.90 20.05 19.85 7,081,200 2,127,100 1,414,800 14.2
MBG
2.3
2.3
2.30 2.40 2.20 350,700 0 17,300 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.1
17.1
17.30 17.60 17.10 3,213,000 55,300 18,200 0.6
MBT
8.5
8.5
8.50 8.50 8.50 0 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 7.10 400 0 0 0
MCG
2.6
2.6
2.60 2.60 2.60 6,000 0 0 0
MCH
135.9
135.9
137.30 137.30 134 331,900 5,700 62,900 -7.7
MCM
26.2
26.2
26.10 26.20 25.95 35,500 0 0 0
MCO
5
5
5 5 5 0 0 0 0
MCP
27.9
27.9
27.70 28 27.70 32,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
MDF
5
5
5.20 5.20 5 1,100 0 0 0
MDG
37.1
37.1
37.10 37.10 37.10 100 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 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
6.10 6.10 6.10 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.2
30.2
30 31 30 3,400 0 0 0
MGC
10.4
10.4
10.40 10.40 10.40 300 0 0 0
MGG
24.4
24.4
24.40 24.40 24.40 0 0 0 0
MGR
5.4
5.4
5.40 5.40 5.40 500 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.1
7.1
7 7.56 6.90 70,400 0 200 0.0
MIC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MIE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MIG
15.8
15.8
15.92 15.92 15.78 46,300 6,200 0 0.1
MKP
26.7
26.7
26.70 26.70 26.70 200 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 15.40 200 0 0 0
MML
28.1
28.1
28 28.30 27.90 17,300 0 0 0
MNB
24
24
24 24 24 4,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.6
14.6
14.80 14.80 14.40 12,800 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 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.1
13.1
13.29 13.33 13.13 2,486,500 50,900 824,200 -12.3
MSH
30
30
30.10 30.50 29.95 78,000 1,300 19,800 -0.6
MSN
66.8
66.8
66.90 67.30 66.10 2,283,000 112,700 486,100 -24.8
MSR
41.5
41.5
41.62 42.31 41.03 2,164,400 0 0 0
MST
10.2
10.2
10 10.20 10 1,388,800 110,700 16,000 1.0
MTA
10.2
10.2
10.19 10.19 10.19 0 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 0 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
12.2
12.2
12.19 12.28 12.09 7,700 0 0 0
MVN
65.6
65.6
67 67.90 64 37,700 0 0 0
MWG
71.8
71.8
72.63 72.93 71.15 1,649,500 0 1,000 -0.1
MZG
11.9
11.9
12 12.10 11.85 468,200 36,000 20,200 0.2
NAB
11.6
11.6
11.65 11.75 11.50 1,267,900 0 188,500 -2.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.05 48.20 48 298,600 600 0 0.0
NAG
6.7
6.7
6.71 6.71 6.62 57,200 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 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
17.1
17.1
16.90 17.15 16.90 18,000 0 0 0
NBC
7.5
7.5
7.40 7.50 7.40 20,900 0 0 0
NBE
8.5
8.5
8.40 8.50 8.40 1,800 0 0 0
NBP
7.3
7.3
7.20 7.30 7.20 700 0 0 0
NBT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.6
10.6
10.90 10.90 10.60 300 0 0 0
NCS
35
35
35 35 35 0 0 0 0
NCT
82.7
82.7
83 83.20 82.70 25,700 0 8,600 -0.7
ND2
33.6
33.6
33.96 33.96 33.51 8,600 0 0 0
NDC
115.8
115.8
115.80 115.80 115.80 0 0 0 0
NDN
8.1
8.1
8.12 8.12 7.94 129,600 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 500 0 0 0
NED
5.6
5.6
5.70 5.70 5.50 7,700 0 0 0
NET
54.0
54.0
54.09 54.09 54.00 500 0 0 0
NFC
54.5
54.5
58 58 54.50 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.1
8.1
8.25 8.40 8.10 145,600 0 17,800 -0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
60
60
51.40 60 51.40 400 0 0 0
NHH
9.8
9.8
9.89 9.90 9.50 18,700 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 100 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
10.6
10.6
10.85 10.95 10.60 1,139,200 17,500 85,000 -0.7
NLG
23.5
23.5
23.55 23.90 23.50 1,381,900 80,700 116,400 -0.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.0
40.0
39.38 40.01 39.04 49,300 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.76 4.76 4.76 200 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 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
4.8
4.8
4.70 4.90 4.70 1,859,300 457,400 0 2.2
NSC
67.5
67.5
67.50 67.50 67.50 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 4,700 0 0 0
NSL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 100 0 0 0
NT2
21.3
21.3
21.50 21.80 21.25 475,700 0 0 0
NTC
127.7
127.7
128 128.60 127.70 8,300 0 0 0
NTF
12.5
12.5
12.50 12.50 12.50 100 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 2,900 0 0 0
NTL
13.4
13.4
13.50 13.50 13.20 228,200 0 0 0
NTP
51.9
51.9
50.90 52.30 50.90 140,800 3,300 1,600 0.1
NTT
9.4
9.4
9.40 9.40 9.40 200 0 0 0
NTW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
11.4
11.4
11.10 11.50 10.90 969,600 163,200 700 1.8
NVL
13.1
13.1
13.20 13.45 13.00 8,610,000 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7 7 7 1,100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 300 0 0 0
OCB
11.0
11.0
10.95 11 10.80 2,138,500 0 0 0
OCH
6.2
6.2
6.20 6.30 6.20 16,700 0 0 0
ODE
46.7
46.7
46.60 46.70 46.60 14,600 0 0 0
OGC
2.2
2.2
2.18 2.22 2.16 76,300 0 0 0
OIL
13.2
13.2
12.77 13.55 12.77 2,015,700 0 0 0
ONE
10.6
10.6
9.90 10.60 9.90 200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.1
21.1
21.10 21.10 21.10 2,100 0 0 0
ORS
13.8
13.8
13.85 14 13.60 1,596,900 0 0 0
PAC
15.5
15.5
15.60 15.80 15.40 139,100 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.7
19.7
20 20.20 19.60 436,900 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.2
2.2
2.20 2.30 2.20 21,300 0 0 0
PAT
63.1
63.1
62.88 63.27 62.88 5,300 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 7,700 0 0 0
PBP
10.0
10.0
10.51 10.51 10.05 200 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.4
20.4
20.20 20.45 20.15 899,900 0 0 0
PCB
10.2
10.2
10.60 10.80 10 444,600 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 200 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.1
18.1
18.20 18.30 18.10 72,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10
10
10 10 10 800 0 0 0
PDB
20.7
20.7
20.77 20.77 20.67 2,000 0 100 0.0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
86.8
86.8
87.55 87.55 86.38 400 0 0 0
PDR
12.1
12.1
12.10 12.35 12 4,088,500 0 0 0
PDV
8.3
8.3
8.49 8.49 8.25 10,300 0 0 0
PEG
3.8
3.8
3.40 3.80 3.40 5,000 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
38.2
38.2
39.50 39.50 38 564,800 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 10,900 0 0 0
PGB
9.8
9.8
9.80 9.80 9.60 8,400 0 0 0
PGC
12.8
12.8
12.85 12.85 12.70 33,600 0 0 0
PGD
21.8
21.8
21.56 21.84 21.56 1,500 0 0 0
PGI
23.1
23.1
23.10 23.10 23.10 0 0 0 0
PGN
5.7
5.7
5.50 6 5.50 9,400 0 0 0
PGS
66.8
66.8
61.20 66.80 61.20 400 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 300 0 0 0
PGV
21.5
21.5
21.45 21.70 21.30 6,500 0 0 0
PHC
3.5
3.5
3.45 3.52 3.44 10,100 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
51.8
51.8
51.80 51.80 51.80 100 0 0 0
PHP
44.8
44.8
44.70 45.60 44.50 246,000 0 0 0
PHR
32.9
32.9
33.54 33.54 32.62 172,000 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
14
14 14 14 100 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 0 0 0 0
PIT
8.1
8.1
8 8.08 8 600 0 0 0
PIV
6.4
6.4
6.20 6.50 6.20 115,900 0 0 0
PJC
35.5
35.5
34.50 35.50 34.50 200 0 100 0.0
PJS
28.3
28.3
28.28 28.28 28.28 0 0 0 0
PJT
8.2
8.2
8.66 8.95 8.22 2,700 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.6
20.6
19.90 21 18.30 263,700 4,300 5,100 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
4.35 4.35 4.25 35,400 0 0 0
PLX
38.0
38.0
36.30 37.95 36.20 5,350,900 0 0 0
PMB
9.6
9.6
9.63 9.63 9.63 1,700 0 0 0
PMC
124.8
124.8
124.84 124.84 124.84 100 0 0 0
PMG
5.9
5.9
5.93 5.93 5.93 2,300 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 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
36.20 36.25 34.85 4,749,600 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
POS
14.3
14.3
14.40 14.40 14.30 6,500 0 0 0
POT
19.1
19.1
19.10 19.10 19.10 100 0 0 0
POV
6.9
6.9
6.90 6.90 6.90 100 0 0 0
POW
13.4
13.4
13.35 13.60 13.30 4,558,700 0 0 0
PPC
9
9
9.09 9.11 8.91 120,100 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
26.10 26.20 26 5,000 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 22,200 0 0 0
PPS
10.1
10.1
10.04 10.13 10.04 9,000 0 0 0
PPT
15.2
15.2
15.20 15.20 15 137,100 0 0 0
PPY
7
7
7 7 7 2,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 300 0 0 0
PRE
29.5
29.5
29 29.50 29 3,900 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10
10
9.90 10 9.90 200 0 0 0
PSB
5.3
5.3
5.80 5.80 4.80 5,800 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PSD
11.7
11.7
11.90 11.90 11.60 260,600 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
8.9
8.9
9.10 9.10 8.90 163,500 0 0 0
PSL
6.5
6.5
5.70 6.50 5.70 3,200 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PSW
7.4
7.4
7.50 7.50 7.40 10,200 0 0 0
PTB
31.2
31.2
31.48 32.16 31.15 39,700 0 0 0
PTC
5.6
5.6
5.58 5.58 5.58 4,200 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
20.9
20.9
20.90 20.90 20.90 400 0 0 0
PTL
1.8
1.8
1.80 1.82 1.76 22,800 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
9.60 9.90 9.60 1,000 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTV
4.5
4.5
4.50 4.60 4.40 17,100 0 0 0
PTX
22.7
22.7
22.70 22.70 22.70 200 0 0 0
PV2
1.9
1.9
1.90 1.90 1.80 42,300 0 0 0
PVB
21.9
21.9
22 22.50 21.60 109,700 0 500 0.0
PVC
12.3
12.3
12 12.50 12 567,000 0 0 0
PVD
18.5
18.5
18.35 19 18.20 4,274,600 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.70 5.60 17,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
67.3
67.3
67.20 67.60 67 8,800 0 1,000 -0.1
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PVO
5.9
5.9
5.60 5.90 5.60 8,500 0 0 0
PVP
17.2
17.2
17.36 17.74 17.13 914,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
29.8
29.8
28.42 30.17 28.33 4,129,700 556,500 160,100 14.1
PVT
20.4
20.4
20.45 20.90 20.30 5,984,400 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
4.7
4.7
4.70 4.70 4.70 100 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.8
10.8
11 11 10.70 34,800 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
QBS
0.4
0.4
0.40 0.40 0.40 0 0 0 0
QCC
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
QCG
10.2
10.2
10.15 10.25 10.05 30,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.86 33.86 33.76 200 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
QNP
32
32
32 32 32 100 0 0 0
QNS
45.4
45.4
46.10 46.10 45.30 240,800 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
36 36 36 500 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 100 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
11
11.20 11.20 11 150,100 0 0 0
RAL
79.8
79.8
77.80 79.80 77.40 2,000 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 0 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
RCL
11
11
11.10 11.30 10.60 3,500 0 0 0
REE
45.4
45.4
45.75 46 45.35 212,100 0 0 0
RGG
45.2
45.2
45.20 45.20 45.20 100 0 0 0
RIC
6
6
6 6 6 0 0 0 0
RTB
27.6
27.6
27.60 27.60 27.60 100 0 0 0
RYG
8.4
8.4
8.43 8.43 8.43 100 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.90 7.90 7.70 16,200 0 0 0
SAB
46.3
46.3
45.85 46.30 45.50 907,600 0 0 0
SAC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
SAF
53.5
53.5
53.50 53.50 53.50 4,400 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
5.9
5.9
5.85 5.90 5.84 103,200 0 0 0
SAS
33.4
33.4
33 33.40 33 13,400 0 0 0
SAV
13.1
13.1
13.10 13.10 13.10 500 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 500 0 0 0
SBA
24.8
24.8
24.80 24.80 24.20 8,900 0 0 0
SBB
19.8
19.8
19.80 19.80 19.80 15,200 0 0 0
SBD
7
7
7.90 7.90 7 600 0 0 0
SBG
12.7
12.7
12.95 13 12.65 176,500 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 100 0 0 0
SBL
7
7
7 7.30 7 9,400 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 200 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 4.40 461,400 0 0 0
SBT
23.7
23.7
23.35 23.80 23.30 1,237,500 0 0 0
SBV
6.2
6.2
5.93 6.18 5.93 5,100 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 0 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 0 0 0 0
SCG
64.7
64.7
64.60 64.80 64.50 24,200 0 0 0
SCI
10.4
10.4
10.40 10.50 10.20 13,700 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
25.2
25.2
24.90 25.90 24.40 300,200 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.58 4.58 4.49 746,200 0 0 0
SCS
45
45
45.50 45.75 45 84,300 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 5,000 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.35 6.62 6.35 2,300 0 1,000 0.0
SD6
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 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 10.20 500 0 0 0
SDA
1.9
1.9
1.80 1.90 1.80 14,900 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.7
6.7
6.80 6.80 6.70 1,500 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 4,400 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 200 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 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 1,000 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
62.6
62.6
62.05 65.43 61.16 7,900 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SED
15.1
15.1
15.20 15.20 15.10 5,000 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
10.75 10.75 10.75 100 0 0 0
SFI
26.2
26.2
26.15 26.15 26.15 0 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.20 6,000 0 0 0
SGC
103.5
103.5
103.54 103.54 103.54 0 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGI
9.6
9.6
9.60 9.60 9 500 0 0 0
SGN
54.2
54.2
54.40 54.80 53.50 8,300 0 0 0
SGP
20.3
20.3
20.10 20.90 20.10 32,800 0 0 0
SGR
10.3
10.3
10.40 10.45 10.05 65,900 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
8.4
8.4
8.60 8.60 8.31 17,300 0 0 0
SHA
3.9
3.9
3.81 3.92 3.81 200 0 0 0
SHB
11.6
11.6
11.65 11.70 11.40 51,274,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.7
6.7
7 7 6.70 500 0 0 0
SHI
14
14
13.95 14 13.95 290,500 0 0 0
SHN
7.2
7.2
7.50 7.70 7.20 38,600 0 600 0.0
SHP
30.9
30.9
30.40 31 29.80 3,800 0 0 0
SHS
14.1
14.1
14.60 14.69 14.02 14,724,000 114,000 466,000 -5.4
SID
12
12
12 12 12 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.4
49.4
49.95 50.20 49.40 167,700 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17
17
17 17 17 0 0 0 0
SJD
13.9
13.9
13.85 13.95 13.85 12,700 0 0 0
SJE
11.7
11.7
11.70 11.90 11.50 46,600 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 6.90 100 0 0 0
SJS
47.4
47.4
47.50 47.50 46.75 16,900 0 0 0
SKG
7.6
7.6
7.60 7.62 7.50 24,200 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7
7
7 7 7 100 0 0 0
SKV
23.1
23.1
23.10 23.10 23.10 300 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
130.9
130.9
131 131 130.90 800 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39.6
39.6
39.20 39.60 39.20 15,900 0 0 0
SMC
10
10
10.15 10.15 9.98 75,800 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 9,200 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.1
23.1
23.12 23.12 23.12 300 0 0 0
SP2
25
25
25 25 25 100 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
10.6
10.6
10.55 10.55 10.55 0 0 0 0
SPV
34.5
34.5
30.50 34.50 30.50 200 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 8,000 0 0 0
SRC
39.3
39.3
36 39.30 36 700 0 0 0
SRF
7.0
7.0
7.02 7.02 7.01 500 0 0 0
SSB
15.1
15.1
15.25 15.30 14.85 1,914,300 0 0 0
SSC
21.9
21.9
21.90 21.90 21.90 100 0 0 0
SSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SSH
61
61
61 61 61 300 0 0 0
SSI
19.5
19.5
19.80 19.90 19.30 15,279,600 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.17 2.17 2.04 99,800 0 0 0
STB
75.2
75.2
74.40 76 73.70 4,725,400 0 0 0
STC
14.5
14.5
13.20 14.50 13.20 18,300 0 0 0
STD
5.5
5.5
5.60 5.60 5.50 7,900 0 0 0
STG
35.3
35.3
40.45 40.45 35.25 300 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.6
8.6
8.49 8.70 8.33 13,500 0 0 0
STP
8
8
7.80 8 7.80 3,800 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
16
16
16.40 16.40 16 600 0 0 0
SVD
4.4
4.4
4.37 4.41 4.35 19,900 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
3.3
3.3
3.40 3.50 3.20 233,500 0 0 0
SVT
9.4
9.4
9.35 9.58 9.35 4,200 0 0 0
SWC
23.7
23.7
23.70 24.20 23.70 1,700 0 0 0
SZB
39.5
39.5
39.40 40 39.40 3,800 0 0 0
SZC
18.2
18.2
18.59 18.97 18.17 411,200 0 0 0
SZE
7.3
7.3
7.32 7.32 7.32 500 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.5
28.5
28.17 28.51 28.17 21,400 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 10.10 400 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.8
22.8
22.60 23 22.60 51,300 0 0 0
TAL
23.9
23.9
23.95 24.15 23.70 281,800 0 0 0
TAR
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.2
32.2
33 33 32.20 400 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.9
30.9
31.85 31.85 30.60 14,744,200 0 0 0
TCD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TCH
10.7
10.7
11 11.18 10.73 2,957,500 0 0 0
TCI
9.6
9.6
9.79 9.79 9.60 5,000 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.5
29.5
29.60 29.60 29.45 3,400 0 0 0
TCM
16.3
16.3
16.25 16.40 16.20 511,700 0 0 0
TCO
10.6
10.6
10.70 10.70 10.50 137,600 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 400 0 0 0
TCT
17.9
17.9
17.85 17.85 17.85 0 0 0 0
TCW
29
29
29 29.20 29 5,000 0 0 0
TCX
39.8
39.8
39.40 40.20 39.25 1,351,400 0 0 0
TD6
5.9
5.9
6 6 5.90 31,900 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.5
7.5
7.49 7.56 7.37 45,000 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.4
2.4
2.32 2.41 2.32 7,900 0 0 0
TDH
3.4
3.4
3.43 3.43 3.37 6,000 0 0 0
TDM
57.4
57.4
58.80 60.90 57.30 41,100 0 0 0
TDP
28.5
28.5
29.09 29.09 27.55 291,700 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.5
6.5
6.42 6.51 6.32 26,800 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 0 0 0 0
TED
60.2
60.2
65 65 60.20 1,400 0 0 0
TEG
6.1
6.1
6.03 6.08 6.03 5,100 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TH1
6.4
6.4
6.50 6.60 6.20 900 0 0 0
THB
8.3
8.3
8.35 8.35 8.26 3,100 100 0 0.0
THD
144.4
144.4
136.50 145 136.50 7,400 100 300 0.0
THG
28
28
28.05 28.05 27.85 30,400 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.2
7.2
7 7.20 7 32,600 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
5.80 5.80 5.60 646,900 0 131,200 -0.7
TIN
114.6
114.6
113 116.80 109 25,300 10,700 600 0
TIP
15.7
15.7
15.78 15.78 15.69 4,200 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 2,700 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9 9 9 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12
12
12 12 12 0 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.34 8.36 8.33 100,900 0 0 0
TLG
51.7
51.7
51.30 52.20 51.30 198,000 0 0 0
TLH
4.0
4.0
3.96 3.98 3.95 88,600 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 2,500 0 0 0
TMB
48
48
48 48 48 500 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.9
49.9
49.70 49.90 49.70 1,300 0 0 0
TMS
32.7
32.7
32.69 32.69 32.69 500 0 0 0
TMT
11.2
11.2
11.20 11.20 11.20 3,000 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.6
12.6
12.63 12.63 12.63 2,000 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
16.8
16.8
17.10 17.20 16.80 395,000 0 42,700 -0.7
TNH
8.4
8.4
8.30 8.38 8.21 74,500 0 0 0
TNI
6.4
6.4
6.45 6.45 6.15 2,639,200 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.1
9.1
9.10 9.58 9.07 8,800 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
98
98
99.90 99.90 96.70 10,700 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 100 0 0 0
TPB
12.0
12.0
12.09 12.17 12.00 3,707,900 0 0 0
TPC
9.3
9.3
9.30 9.30 9.30 600 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
37
37
37.70 37.70 37 2,000 0 0 0
TRC
20.7
20.7
20.83 20.83 20.58 91,800 0 0 0
TRS
26.9
26.9
26.95 26.95 26.95 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.2
11.2
11.50 11.50 10.40 42,000 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSA
15.5
15.5
15.35 15.50 15.35 89,000 0 0 0
TSB
21.3
21.3
23 23.30 20.10 10,600 0 0 0
TSC
2.0
2.0
1.98 2 1.98 9,000 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 0 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
11.1
11.1
11.10 11.10 11.10 1,200 0 0 0
TTA
11.4
11.4
11.75 11.80 11.40 262,500 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
1.80 1.82 1.78 189,000 0 0 0
TTG
19.1
19.1
18.90 19.10 17.40 111,300 0 0 0
TTH
2
2
2 2.10 2 49,200 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.4
12.4
12.50 12.50 12.40 14,300 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 500 0 0 0
TTT
32
32
32 32 32 100 0 100 0.0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TV1
18.5
18.5
18.73 18.73 18.36 4,400 0 0 0
TV2
25.8
25.8
25.80 26 25.80 41,200 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
12.8
12.8
12.80 12.80 12.80 2,100 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
7.16 7.16 7.16 0 0 0 0
TVC
8
8
7.90 8 7.90 2,800 0 200 0.0
TVD
8.7
8.7
8.80 8.80 8.70 2,200 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
9.4
9.4
9.48 9.67 9.19 739,800 0 0 0
TVS
13.5
13.5
13.22 13.74 13.22 117,300 0 0 0
TVT
15.4
15.4
15.35 15.40 15.35 18,400 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.70 4.40 2,100 0 0 0
TYA
16.8
16.8
16.75 16.75 16.75 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.7
2.7
2.80 2.80 2.40 67,500 0 0 0
UDJ
6.2
6.2
6.13 6.22 6.13 28,400 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
55 56 55 400 0 0 0
ULG
19.4
19.4
21 22 19.40 2,200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 100 0 0 0
UPC
33.7
33.7
33.70 33.70 33.70 100 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.0
9.0
9.01 9.01 9.01 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
9.6
9.6
9.62 9.62 9.62 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
V68
17.9
17.9
17.90 17.90 17.90 810,000 0 0 0
VAB
10
10
10.05 10.10 9.96 517,700 0 0 0
VAF
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VAV
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VBB
12.9
12.9
12.90 12.90 12.75 23,300 0 0 0
VBC
19
19
19 19 19 100 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 200 0 0 0
VC2
3.7
3.7
3.80 3.80 3.70 39,600 0 0 0
VC3
22.9
22.9
23.72 23.72 22.60 1,354,000 50,300 18,500 0.8
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.4
7.4
7.40 7.40 7.30 44,500 0 0 0
VC9
4.3
4.3
4.50 4.50 4.30 26,000 0 0 0
VCA
6.2
6.2
6.15 6.15 6.15 0 0 0 0
VCB
58
58
58.20 59 57.70 2,888,000 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.1
285.1
295.40 295.40 285.10 200 0 0 0
VCG
15.8
15.8
16 16.05 15.80 1,008,600 0 0 0
VCI
21.2
21.2
21.55 21.70 20.75 8,717,500 0 0 0
VCK
29.3
29.3
29.65 29.65 29.15 1,686,500 0 0 0
VCM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCP
23.5
23.5
23.60 23.60 23.10 1,600 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.9
32.9
33.20 33.20 32.80 34,500 1,500 900 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
12.1
12.1
12.10 12.10 12.10 3,500 0 0 0
VDN
42
42
42 42 42 300 0 0 0
VDP
34.3
34.3
34.25 34.25 34.25 100 0 0 0
VDS
11.8
11.8
11.70 11.85 11.65 471,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.90 2.90 2.80 400 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.80 2.80 2.80 100 0 0 0
VEA
35.1
35.1
35.10 35.20 34.80 291,600 0 0 0
VEC
29.7
29.7
29.80 29.80 29.70 3,900 0 0 0
VEF
78.2
78.2
78 79 78 13,400 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14
14
14 14 14 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.5
44.5
44.50 44.50 44.50 1,200 0 0 0
VFR
9.0
9.0
9.02 9.02 9.02 100 0 0 0
VFS
10
10
9.90 10.10 9.80 463,400 0 2,500 0.0
VGC
40.3
40.3
40.75 41 40.05 213,400 0 0 0
VGG
38.5
38.5
38.90 38.90 38.50 400 0 0 0
VGI
83.1
83.1
80.04 83.79 80.04 668,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.9
27.9
27.70 27.90 27.60 39,600 0 0 0
VGR
93.7
93.7
93.70 93.70 93.70 0 0 0 0
VGS
17.8
17.8
18 18.10 17.80 80,400 0 1,400 0.0
VGT
11.6
11.6
11.80 11.90 11.40 522,300 0 0 0
VGV
43.8
43.8
43.21 43.80 43.21 3,200 0 0 0
VHC
53.4
53.4
53.80 54.40 53.40 300,900 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
3
3
3 3 2.90 37,700 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 1.60 1.60 9,100 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
69.2
69.2
68.50 70.60 68.30 4,816,300 0 0 0
VIB
13.2
13.2
13.11 13.24 13.01 2,806,500 0 0 0
VIC
200
200
198 203.90 197.50 4,301,900 0 0 0
VID
4.4
4.4
4.40 4.40 4.28 2,900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
15.30 15.30 15.30 7,500 0 0 0
VIG
4.1
4.1
4.10 4.10 4 14,700 0 0 0
VIM
10.3
10.3
10.27 10.27 10.27 0 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VIP
9.6
9.6
9.69 9.70 9.63 36,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VIW
24.9
24.9
25.30 25.30 24.50 155,100 0 0 0
VIX
12.5
12.5
12.71 12.90 12.43 31,108,300 0 0 0
VJC
123.5
123.5
123.50 124.80 122.10 1,304,900 0 0 0
VKC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VLA
8.3
8.3
8.26 8.26 8.26 0 0 0 0
VLB
48.5
48.5
48.30 48.50 48.30 89,500 0 0 0
VLC
12.2
12.2
12.10 12.20 11.90 30,600 0 0 0
VLG
7.9
7.9
7.93 7.93 7.93 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VLW
26.8
26.8
26.76 26.76 26.76 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.70 3.80 3.70 2,900 0 0 0
VMD
14
14
14 14 14 200 0 0 0
VMG
2.7
2.7
2.70 2.70 2.70 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
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VNB
13.2
13.2
13.40 13.40 13.20 7,700 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 1,000 0 0 0
VND
16
16
16.15 16.35 15.90 8,592,700 0 0 0
VNE
2.3
2.3
2.20 2.30 2.20 98,500 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 4,400 0 3,000 0.0
VNG
7
7
6.48 7 6.42 1,500 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VNL
18.8
18.8
19 19 18.80 6,600 0 0 0
VNM
62.1
62.1
62.20 62.60 61.80 1,844,100 0 0 0
VNP
17.9
17.9
18.90 18.90 17.90 44,100 0 0 0
VNR
18.5
18.5
18.40 18.60 18.30 53,100 0 21,500 -0.4
VNS
7.2
7.2
6.92 7.19 6.91 800 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 0 0 0 0
VNZ
610
610
615 615 600 1,800 0 0 0
VOS
10.3
10.3
10.35 10.45 10.31 349,800 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.3
24.3
24.12 24.32 23.88 18,835,800 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
20.8
20.8
20.95 20.95 20.80 14,500 0 0 0
VPG
1.8
1.8
1.78 1.85 1.78 184,100 0 0 0
VPH
3.0
3.0
3.05 3.06 3 13,600 0 0 0
VPI
56.5
56.5
55.09 56.82 54.91 1,870,400 0 0 0
VPL
75
75
74.10 76 74.10 541,600 0 0 0
VPR
6.7
6.7
6.70 6.70 6.70 500 0 0 0
VPS
8.4
8.4
8.78 8.78 8.40 1,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.8
24.8
24.60 24.95 24.50 516,600 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.8
11.8
11.80 11.80 11.80 300 0 0 0
VRE
24.4
24.4
24.40 24.95 24.25 2,964,400 0 0 0
VRG
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VSA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSC
14.6
14.6
14.50 15 14.50 7,524,700 0 0 0
VSE
7.2
7.2
7.10 7.80 7.10 59,900 0 0 0
VSF
26.5
26.5
26.60 26.60 26.30 26,900 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.6
41.6
41.50 41.55 41.50 3,100 0 0 0
VSI
18.8
18.8
17.65 18.75 17.65 1,800 0 0 0
VSM
15.7
15.7
14.40 15.70 14.40 300 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 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.8
11.8
11.80 11.80 11.80 300 0 0 0
VTC
10.4
10.4
9.20 10.40 9.20 17,300 0 0 0
VTD
4.7
4.7
4.70 4.80 4.50 290,300 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
9.4
9.4
9.40 9.40 9.30 2,700 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.5
4.5
4.90 4.90 4.50 500 0 0 0
VTK
38.1
38.1
37.70 38.30 37.60 10,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.40 10.45 10.35 27,500 0 0 0
VTP
56
56
55 57.90 54 1,394,400 0 0 0
VTQ
5
5
5 5 5 100 0 0 0
VTR
10.4
10.4
10.70 10.80 10.10 4,900 0 0 0
VTV
14.4
14.4
14 15 14 66,200 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.20 20.30 20.10 1,004,700 6,400 0 0.1
VUA
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
93.6
93.6
98 98 93.60 144,100 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
68.60 68.60 49.10 800 0 0 0
WCS
296
296
296.10 296.10 296 300 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 0 0 0 0
WSS
6.1
6.1
5.90 6.10 5.90 42,100 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 500 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 3,000 0 0 0
XHC
13.6
13.6
13.65 13.65 13.65 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 200 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
XMP
14.6
14.6
14.74 14.74 14.64 1,000 0 0 0
XPH
14.7
14.7
15.60 15.60 14.70 900 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
YEG
7.6
7.6
7.71 7.71 7.57 207,800 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
282.3
282.3
279.01 284.48 277.96 40,104,412 1,561,801 1,333,731 7.2
127.7
127.7
128.19 128.39 127.13 19,379,416 761,005 129,602 25.2
1,876.1
1,876.1
1,879.51 1,894.83 1,866.45 214,953,500 16,121,535 31,425,247 -586.5
1,732.0
1,732.0
1,727.62 1,750.86 1,724.33 508,723,100 35,498,726 61,967,296 -769.1

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