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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/08/2026

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 19/08/2026

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
6.9
6.9
7.03 7.05 6.88 1,425,000 7,000 176,900 -1.2
AAH
1.9
1.9
1.90 1.90 1.80 231,900 0 0 0
AAM
7.1
7.1
7.11 7.11 7.05 1,200 0 0 0
AAN
15.2
15.2
15.20 15.25 15.15 120,700 0 0 0
AAS
7.1
7.1
7.10 7.10 7 214,900 0 0 0
AAT
2.3
2.3
2.27 2.34 2.23 16,900 0 0 0
AAV
6.1
6.1
6.20 6.30 6 248,100 0 0 0
ABB
16.8
16.8
16.90 16.90 16.80 1,449,100 0 250,000 -4.2
ABC
10.1
10.1
10.30 10.30 10.10 500 0 0 0
ABI
18.5
18.5
18.70 18.70 18.50 5,200 0 0 0
ABR
11.7
11.7
11 11.75 11 7,300 0 0 0
ABS
3.2
3.2
3.28 3.28 3.16 484,200 0 0 0
ABT
50.4
50.4
50.40 50.50 50.40 1,500 0 0 0
ABW
14.2
14.2
14.30 14.30 14.20 48,400 0 0 0
ACB
21.8
21.8
21.65 21.90 21.60 6,245,800 484,200 2,918,900 -52.9
ACC
4.4
4.4
4.50 4.50 4.30 287,900 0 0 0
ACE
36.4
36.4
36.51 36.61 36.42 1,300 0 0 0
ACG
31.1
31.1
31.05 31.05 31.05 400 300 0 0.0
ACL
11.7
11.7
11.80 11.80 11.65 8,300 500 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 0 0 0 0
ACV
40.8
40.8
41.10 41.50 40.60 188,200 12,300 500 0.5
ADC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
ADG
8.0
8.0
8.01 8.01 8.01 100 0 0 0
ADP
23
23
23.05 23.10 23 2,900 0 1,400 0.0
ADS
8.1
8.1
8.03 8.06 8 44,200 0 6,200 0.0
AFX
10
10
9.93 10.20 9.93 108,400 0 0 0
AG1
11.7
11.7
11.70 11.70 11.70 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10
10
10.05 10.05 9.86 101,900 0 100 0.0
AGM
2
2
2 2 2 0 0 0 0
AGP
30.2
30.2
30 30.20 30 400 0 0 0
AGR
12.0
12.0
12.17 12.22 11.93 174,300 200 1,700 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 0 0 0 0
AIG
49.9
49.9
49.80 50 49.80 44,200 9,500 0 0.5
ALC
20.4
20.4
20.60 20.90 20.40 3,100 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.8
6.8
6.80 6.80 6.80 500 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
AMS
6.6
6.6
6.62 6.62 6.52 15,500 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 322,300 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
18.9
18.9
19 19.30 18.65 12,000 0 300 0.0
ANV
16.8
16.8
16.90 16.95 16.55 290,500 8,000 42,600 -0.6
APC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
APF
45.4
45.4
45.30 45.40 45.20 18,400 0 0 0
APG
4.7
4.7
4.71 4.76 4.60 158,700 3,200 12,000 0.0
APH
6.1
6.1
6.14 6.14 5.98 545,100 0 0 0
API
5.5
5.5
5.50 5.60 5.50 91,000 0 15,300 -0.1
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 0 0 0 0
APS
5.8
5.8
5.80 5.90 5.70 348,900 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
17 17 17 0 0 0 0
ASM
5.9
5.9
5.86 5.93 5.85 190,500 13,900 8,700 0.0
ASP
12.6
12.6
12.40 13 12.35 295,200 300 0 0.0
AST
63.5
63.5
63.50 63.50 63.50 500 300 300 0
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
26
26
26 26 26 100 0 0 0
AVC
38.1
38.1
38.13 38.13 38.13 200 0 0 0
AVG
8.4
8.4
8.20 8.40 8.20 5,500 0 0 0
BAB
10.6
10.6
10.60 10.70 10.20 6,900 900 100 0.0
BAF
32
32
31.55 32 31.45 1,393,400 85,200 800 2.7
BAL
8.1
8.1
8.11 8.11 8.11 100 0 0 0
BAX
30.7
30.7
30.70 30.70 30.70 0 0 0 0
BBH
10
10
10 10 10 1,400 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BCA
18.3
18.3
19.50 19.50 18.30 400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
5.90 6 5.80 18,600 800 0 0.0
BCE
5.6
5.6
5.50 5.64 5.50 35,000 0 0 0
BCF
35.2
35.2
35.22 35.32 35.22 1,800 0 0 0
BCM
41.4
41.4
42.50 42.80 41.10 910,800 50,300 437,600 -16.1
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26.5
26.5
27 27 26.50 900 0 0 0
BDT
9.3
9.3
9.40 9.60 9.30 49,200 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 700 0 700 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
47.9
47.9
47.70 48 47.45 239,000 100 5,400 -0.3
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 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 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
28.5
28.5
28.51 28.51 28.51 200 0 100 0.0
BHP
7.9
7.9
7.90 7.90 7.90 4,800 0 0 0
BIC
19.6
19.6
20.07 20.07 19.55 6,400 1,000 100 0.0
BID
35.7
35.7
36 36 35.50 2,167,600 87,400 557,800 -16.8
BIG
4.6
4.6
4.60 4.70 4.50 190,500 0 0 0
BIO
13
13
13 13 13 2,000 0 0 0
BKC
13
13
13.30 13.30 13 12,800 0 0 0
BKG
2.0
2.0
2.01 2.01 1.97 27,100 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8
8
7.60 8 7.60 5,400 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
11.2
11.2
11.10 11.15 11.10 300 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
12.9
12.9
13.17 13.17 12.79 38,800 0 5,100 -0.1
BMJ
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMK
9.2
9.2
9.90 9.90 9 5,600 300 100 0.0
BMP
144
144
146.20 146.20 143.80 82,700 1,800 14,200 -1.8
BMS
13.2
13.2
13.20 13.20 13 103,700 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BNW
17.5
17.5
17.50 17.50 17.50 1,700 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
14.5
14.5
14.50 14.50 14.50 300 0 0 0
BRC
11.2
11.2
11.20 11.20 11.15 9,200 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
22.3
22.3
22.30 22.30 22.30 1,600 0 0 0
BSA
20.2
20.2
20 20.20 20 11,500 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BSI
27.7
27.7
27.70 28.10 27.55 173,800 200 32,200 -0.9
BSL
12.7
12.7
12.70 12.90 12.70 3,700 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
16
16
16 16 16 200 0 0 0
BSR
26.7
26.7
27.15 27.45 26.55 7,311,800 685,500 570,300 3.1
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
20.1
20.1
20.10 20.10 20.10 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 6.99 6.85 8,500 0 4,500 0.0
BTS
4.9
4.9
4.90 4.90 4.90 300 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.2
15.2
15 15.20 15 900 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 0 0 0 0
BVB
11.9
11.9
12 12.10 11.80 897,200 600 12,800 -0.1
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.8
66.8
67 67.40 66.30 200,800 1,800 65,600 -4.3
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
25.9
25.9
26 26.20 25.70 199,700 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.8
42.8
43.05 43.40 42.10 37,900 100 17,700 -0.7
BWS
32.9
32.9
32.90 33 32.90 10,100 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
C47
8.7
8.7
8.80 8.80 8.61 11,600 0 100 0.0
C4G
5.5
5.5
5.60 5.60 5.40 146,900 0 0 0
C69
16.6
16.6
16.70 16.90 16.60 254,000 0 9,100 -0.2
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
5.70 5.70 5.70 2,300 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.7
43.7
43.70 43.70 43.30 3,800 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.6
13.6
13.80 13.80 13.60 7,800 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 24.30 24.30 300 0 0 0
CC1
39.5
39.5
39.52 39.52 39.52 100 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 900 0 0 0
CCC
7.4
7.4
7.05 7.40 7.02 1,600 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.58 3.61 3.54 12,900 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 400 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14
14
14 14 14 100 0 0 0
CCS
7.2
7.2
7.10 7.20 6.80 1,400 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
19.6
19.6
19.60 19.70 19.20 180,200 0 1,200 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.40 25.40 25 3,300 0 100 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.7
11.7
11.70 11.70 11.70 100 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
11.7
11.7
11.90 12 11.50 4,420,300 0 152,300 -1.8
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
26.1
26.1
26.11 26.11 25.97 4,800 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
9.5
9.5
9.80 9.80 9.50 10,500 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.1
7.1
6.85 7.09 6.84 23,200 0 0 0
CII
14.5
14.5
14.50 14.85 14.25 9,155,500 600,300 671,900 -1.2
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
57.2
57.2
57.11 57.20 56.78 9,700 0 0 0
CKD
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CKG
5.8
5.8
5.88 5.88 5.73 5,200 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
51.8
51.8
52.20 52.20 51.80 2,200 0 0 0
CLH
21
21
21 21 21 200 0 0 0
CLI
28.1
28.1
27.50 28.10 27.50 398,500 0 0 0
CLL
27.0
27.0
27.60 27.60 26.95 1,300 0 0 0
CLM
57
57
56.90 57 56.90 800 0 0 0
CLW
60.1
60.1
60.10 60.10 60.10 100 0 0 0
CLX
13
13
13 13 13 13,400 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 1,100 0 0 0
CMF
344.9
344.9
344.90 344.90 344.90 0 0 0 0
CMG
23.6
23.6
24.10 24.10 23.50 73,800 12,100 9,100 0.1
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
17
17
16.50 17 16.40 18,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.9
5.9
6.20 6.20 5.90 2,500 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 6,300 0 0 0
CMV
9.7
9.7
9.73 9.73 8.53 8,200 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
4.8
4.8
4.90 4.95 4.77 14,200 0 300 0.0
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
21.7
21.7
21.90 22.40 21.70 6,900 200 0 0.0
CNN
50
50
55 57 50 3,100 0 0 0
CNT
5
5
5 5 5 100 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 8.80 100 0 0 0
CPC
16.5
16.5
16.50 16.50 16.50 0 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
31
31
30.70 31.30 30.70 53,700 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.4
5.4
5.40 5.54 5.30 1,550,900 13,200 2,000 0.1
CRE
6.8
6.8
7.10 7.10 6.80 76,100 700 13,300 -0.1
CRV
25.4
25.4
25.80 25.80 25.40 1,000 0 0 0
CSC
10.2
10.2
10.20 10.20 10 12,200 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 600 0 0 0
CSM
14.0
14.0
14 14 13.65 77,500 900 12,700 -0.2
CST
10.1
10.1
10 10.10 10 3,200 0 0 0
CSV
21.2
21.2
21.55 21.55 21 152,200 9,200 31,900 -0.5
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 0 0 0 0
CTB
16.5
16.5
17.50 17.50 16 700 0 0 0
CTD
61.8
61.8
61.30 62.30 61.30 170,300 28,900 100 1.8
CTF
20.9
20.9
20.85 20.90 20.60 355,800 10,800 3,600 0.1
CTG
31
31
31.55 31.55 30.90 5,840,700 558,700 924,600 -11.4
CTI
16.9
16.9
17 17.15 16.65 319,900 0 9,100 -0.2
CTP
6.7
6.7
6.90 6.90 6.50 69,700 0 0 0
CTR
76.5
76.5
77.10 77.10 75.90 130,200 10,100 7,300 0.2
CTS
21.7
21.7
21.95 22 21.65 835,400 42,600 76,200 -0.7
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
5
5.10 5.10 5 4,800 0 0 0
CVN
1.3
1.3
1.30 1.40 1.20 49,800 0 0 0
CVT
26.2
26.2
24.20 26.15 24.20 1,900 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
22.8
22.8
23.02 23.10 22.61 19,200 0 300 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.36 2.40 2.35 29,000 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
16.0
16.0
16.10 16.15 15.90 744,300 1,500 129,400 -2.0
DBD
47.2
47.2
47.42 47.42 47.04 51,300 0 4,900 -0.2
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 3,000 0 0 0
DC1
5.5
5.5
5.50 5.50 5.30 1,100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
6.8
6.8
6.79 6.80 6.68 61,600 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 20.10 200 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.5
38.5
37.80 39 37.80 993,200 0 0 0
DCM
30.5
30.5
30.70 30.85 30.45 772,000 3,400 114,000 -3.4
DCR
3.8
3.8
3.80 3.80 3.80 0 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
120.5
120.5
120.50 120.50 120.50 600 0 0 0
DDB
8.8
8.8
9.10 9.10 8.80 17,000 0 0 0
DDG
1.1
1.1
1 1.10 1 125,200 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DDV
18
18
18.10 18.20 17.80 113,500 0 0 0
DFC
28
28
28.40 28.50 28 1,200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
36.8
36.8
37.33 37.42 36.79 180,700 11,900 21,300 -0.4
DGT
3.7
3.7
3.80 3.80 3.60 24,000 0 0 0
DGW
41.8
41.8
40.30 41.86 40.15 2,195,400 1,318,000 182,100 47.7
DHA
51.3
51.3
52.50 52.50 51.20 24,200 0 400 0.0
DHB
10.7
10.7
10.80 10.90 10.60 33,600 0 0 0
DHC
35.9
35.9
34.49 35.86 33.96 563,200 40,100 10,900 1.0
DHD
26.5
26.5
26.50 26.50 26.50 2,700 0 0 0
DHG
88.9
88.9
88.60 88.89 88.13 1,800 0 0 0
DHM
6.5
6.5
6.26 6.50 6.26 5,300 0 0 0
DHN
16
16
16 16 16 1,200 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
50.9
50.9
50.91 53.64 50 8,700 5,000 0 0.3
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.20 3.20 3.10 7,000 0 0 0
DIG
9.8
9.8
10 10.09 9.81 5,214,300 100,600 350,200 -2.6
DIH
7.2
7.2
7.50 7.50 7.10 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7.5
7.5
7.50 7.50 7.50 300 0 0 0
DL1
4.3
4.3
4.40 4.50 4.30 114,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.24 2.25 2.18 375,900 3,000 49,000 -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
8
8 8 7.20 900 0 0 0
DMX
83.6
83.6
82.30 83.60 80.80 585,300 437,200 222,100 17.5
DNA
22
22
22 22 22 0 0 0 0
DNC
48.0
48.0
48.02 48.02 48.02 1,700 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 300 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20.9
20.9
19.20 20.90 19.20 1,200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
28.2
28.2
28.12 28.21 28.12 200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.1
60.1
60 60.20 60 10,900 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
30
30
29.95 30.15 29.50 300,800 1,700 35,600 -1.0
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.6
21.6
21.70 21.95 21.50 1,286,600 3,200 117,800 -2.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.1
36.1
36.50 36.70 36.05 170,900 0 41,900 -1.5
DQC
9.1
9.1
9.36 9.36 8.98 12,300 0 0 0
DRC
10.4
10.4
10.45 10.55 10.35 65,800 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 100 0 0 0
DRH
1.7
1.7
1.68 1.69 1.57 501,000 400 0 0.0
DRI
12.7
12.7
12.78 12.87 12.59 464,600 1,900 0 0.0
DRL
41.8
41.8
41.30 41.75 41.30 2,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
10.8
10.8
10.80 10.85 10.55 10,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.15 22.40 22 518,600 29,700 51,400 -0.5
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.8
12.8
13 13 12.80 95,000 0 0 0
DSN
36.9
36.9
37 37 36.60 2,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.4
8.4
8.60 8.60 8.20 61,600 0 0 0
DTA
3.5
3.5
3.42 3.65 3.41 14,600 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.3
11.3
11.40 11.50 11.30 61,600 0 0 0
DTG
15
15
15 15 15 100 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
2
2
1.90 2 1.90 1,100 0 0 0
DTK
11
11
10.80 11 10.80 300 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.2
59.2
58.51 59.20 58.51 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 5.10 5 16,100 0 0 0
DVN
17.0
17.0
17.10 17.10 16.91 22,500 0 0 0
DVP
74.9
74.9
74.87 75.35 74.68 4,600 600 200 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
11.0
11.0
11.10 11.15 10.85 4,721,500 619,900 170,800 4.9
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.6
14.6
14.20 14.80 14.10 439,000 0 0 0
DXS
5.9
5.9
5.86 5.88 5.72 1,352,700 0 97,600 -0.6
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
10
10 10 10 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
19.5
19.5
19.90 19.90 19.50 1,300 0 0 0
EFI
2.4
2.4
3 3 2.40 433,500 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.0
17.0
16.90 17 16.80 2,606,400 198,300 95,800 1.7
EIC
18.6
18.6
18.60 18.60 18.60 1,100 0 0 0
EID
19.3
19.3
19.50 19.60 19.30 2,200 0 0 0
EIN
1.8
1.8
1.80 1.80 1.80 100 0 0 0
ELC
14.5
14.5
14.36 14.56 14.36 247,300 2,900 10,700 -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
8.3
8.3
8.45 8.45 8.21 3,300 0 700 0.0
EVF
12.4
12.4
12.35 12.50 12.35 642,600 0 42,900 -0.5
EVG
4.3
4.3
4.36 4.36 4.24 154,300 0 10,000 0.0
EVS
5.3
5.3
5.20 5.40 5.20 299,700 48,100 0 0.3
F88
64.5
64.5
65.20 65.70 64.30 144,600 4,100 500 0.2
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
3.03 3.03 2.96 13,500 200 0 0.0
FCN
11.2
11.2
11.10 11.15 10.95 425,500 6,500 24,800 -0.2
FCS
6
6
5.90 6 5.90 1,900 0 0 0
FDC
21.8
21.8
21.75 21.75 21.75 300 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
16
16.30 16.30 15.50 5,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.11 4.29 4.10 218,100 0 0 0
FIT
3.1
3.1
3.15 3.15 3.09 114,500 0 0 0
FMC
34
34
34.50 34.50 33.60 5,400 3,400 400 0.1
FOC
60
60
60.70 61.30 60 18,400 0 0 0
FOX
64
64
64.50 65 63.80 23,300 0 0 0
FPT
62.6
62.6
62.73 62.91 62.36 1,821,000 552,400 364,100 13.0
FRC
25
25
25 25 25 500 0 0 0
FRM
11
11
11 11 11 1,000 0 0 0
FRT
143
143
142 149.60 142 768,600 299,700 73,500 33.3
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
42.5
42.5
42.52 42.61 41.79 11,000 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
21.5
21.5
21.80 21.95 21.30 559,900 15,200 90,100 -1.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.7
8.7
8.90 8.90 8.60 26,500 0 0 0
GAS
81.3
81.3
81.05 82.12 80.17 1,942,100 451,000 586,400 -11.4
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.5
18.5
18.50 18.80 18.50 21,500 0 0 0
GDA
11.3
11.3
11.44 11.44 11.35 2,400 0 0 0
GDH
8.4
8.4
8.40 9 8.40 3,100 0 0 0
GDT
16.0
16.0
16.20 16.20 15.95 3,300 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEE
64.3
64.3
67.46 67.46 64.19 1,346,900 16,300 29,300 -0.9
GEG
12.4
12.4
12.50 12.50 12.30 152,700 0 2,100 0.0
GEL
29.1
29.1
29.10 29.50 28.80 1,515,300 169,200 164,100 0.2
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.95 25 24.25 5,226,200 85,600 867,700 -19.3
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
23.1
23.1
23.10 23.10 23 5,000 0 0 0
GIC
11.4
11.4
11.20 11.40 11.20 400 200 0 0.0
GIL
7.7
7.7
8 8 7.72 114,100 20,700 0 0.2
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
23.6
23.6
23.35 23.67 23.35 9,100 9,100 0 0.3
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 0 0 0 0
GMD
52.4
52.4
53.33 53.73 52.40 2,130,600 499,900 1,622,300 -89.3
GMH
7.0
7.0
6.90 6.97 6.54 400 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 400 0 0 0
GSM
25
25
25.70 25.70 25 800 0 0 0
GSP
9.8
9.8
9.80 9.81 9.70 10,100 0 0 0
GTA
6.5
6.5
6.46 6.46 6.46 100 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
31.7
31.7
32.30 32.30 31.45 1,513,300 49,500 165,300 -3.7
GVT
77.2
77.2
77.20 77.20 77.20 100 0 0 0
H11
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 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 0 0 0 0
HAG
14
14
14.10 14.15 14 914,100 0 18,400 -0.3
HAH
47.6
47.6
46.70 48.30 46.70 1,402,100 54,500 431,500 -18.0
HAM
44.2
44.2
44.20 44.20 44.20 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.3
7.3
7.04 7.30 7.04 127,000 200 0 0.0
HAR
2.7
2.7
2.74 2.74 2.67 20,000 0 5,200 0.0
HAS
8.8
8.8
9.40 9.98 8.83 10,500 9,200 0 0.1
HAT
31.0
31.0
31.02 31.02 30.56 4,400 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
8.9
8.9
8.98 8.98 8.85 37,700 0 1,500 0.0
HBC
4.1
4.1
4 4.10 3.90 406,100 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 100 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 0 0 0 0
HCC
22.2
22.2
22.60 22.70 22 21,200 0 0 0
HCD
6.2
6.2
6.26 6.26 6.18 38,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.9
24.9
25 25.20 24.75 2,382,100 244,000 229,400 0.3
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HD6
7.8
7.8
7.70 7.90 7.70 1,400 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 6.50 201,300 0 0 0
HDB
21.4
21.4
21.60 21.60 21.12 7,068,400 631,500 345,700 7.5
HDC
11.7
11.7
11.65 11.70 11.40 787,600 30,400 83,800 -0.6
HDG
15.8
15.8
16.15 16.15 15.60 1,566,100 16,100 183,800 -2.7
HDM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 200 0 0 0
HEC
28.8
28.8
27.50 28.80 27.50 8,100 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 3,200 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 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
119
119
121.10 121.10 115 3,600 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
97.9
97.9
97.90 97.90 97.90 1,000 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 6,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15
15
15 15.15 14.80 813,500 59,900 109,600 -0.8
HHS
9.9
9.9
9.72 9.89 9.56 651,200 7,100 65,100 -0.6
HHV
9.9
9.9
10 10.10 9.88 2,637,200 0 13,900 -0.1
HID
3.4
3.4
3.44 3.44 3.35 169,500 0 0 0
HII
8.8
8.8
8.69 8.97 8.58 485,000 0 18,200 -0.2
HIO
7.7
7.7
7.30 7.70 7.30 900 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27
27
27 27 27 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.80 13.80 13.40 15,600 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 10 10 0 0 0 0
HLD
13.0
13.0
12.91 13.01 12.43 36,000 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
10.70 10.85 10.60 6,500 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
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HMS
29.1
29.1
29 29.10 29 1,000 0 0 0
HNA
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.48 9.48 9.29 1,600 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.7
6.7
6.60 6.70 6.50 401,700 0 2,000 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.2
8.2
8.10 8.30 8.10 441,200 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 3.80 12,000 0 100 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.7
27.7
27.55 28.15 27.05 301,900 500 300 0.0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 200 0 0 0
HPG
21.2
21.2
21.10 21.20 20.90 15,312,500 1,395,500 2,631,800 -26.0
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 1,000 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 24 100 0 0 0
HPX
4.2
4.2
4.21 4.22 4.13 520,300 700 24,100 -0.1
HQC
2.2
2.2
2.18 2.19 2.13 2,051,900 5,400 90,000 -0.2
HRB
27.6
27.6
28 28 27.60 300 0 0 0
HRC
32.9
32.9
32.90 32.90 32.90 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.60 10.65 10.45 1,368,900 0 40,000 -0.4
HSL
9.0
9.0
8.96 9.10 8.73 120,600 500 500 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
3.9
3.9
3.90 3.90 3.90 5,000 0 0 0
HT1
12.5
12.5
12.46 12.65 12.46 252,900 191,800 4,200 2.4
HTC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HTG
34.8
34.8
34.75 34.75 34.75 500 0 0 0
HTI
18.7
18.7
18.40 18.65 18.40 2,900 0 0 0
HTL
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HTM
10.2
10.2
10.40 10.40 10.20 55,100 0 0 0
HTN
5.4
5.4
5.43 5.60 5.43 386,200 0 100 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
12.6
12.6
12.89 12.89 12.63 300 0 0 0
HU1
5.2
5.2
5.17 5.17 5.17 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 3,100 0 0 0
HU4
8.4
8.4
8.48 8.48 8.21 16,300 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
11.1
11.1
10.99 11.08 10.95 1,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
13.30 13.30 12.90 1,104,700 2,500 1,300 0.0
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.7
10.7
9.98 10.65 9.95 293,800 0 8,600 -0.1
HVN
22.9
22.9
22.80 23.50 22.50 519,800 197,600 76,500 2.8
HVT
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 700 0 0 0
HWS
14.4
14.4
14.50 14.50 14.40 300 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 1,000 0 0 0
ICG
10.3
10.3
10.10 11.20 10.10 231,900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.7
24.7
24.70 24.70 24.70 6,300 0 0 0
ICT
17.1
17.1
17 17.05 17 5,100 0 0 0
IDC
32.4
32.4
32.90 32.90 32.30 593,600 115,600 31,400 2.7
IDI
4.8
4.8
4.85 4.86 4.80 62,300 0 0 0
IDJ
3.6
3.6
3.60 3.70 3.60 325,200 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.4
20.4
20.40 20.40 20.40 200 0 0 0
IFS
17
17
17 17.10 17 1,100 0 0 0
IJC
7.2
7.2
7.27 7.38 7.17 1,046,400 0 71,100 -0.5
ILA
6.2
6.2
6.20 6.30 5.20 36,900 0 0 0
ILB
18.7
18.7
18.70 18.84 18.70 22,600 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ILS
18.6
18.6
20 20 18.20 11,700 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.3
37.3
37.30 37.90 37.20 10,900 1,300 0 0.0
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
13.3
13.3
13.57 13.83 13.04 26,100 2,700 4,200 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
23
23 23 23 1,000 0 0 0
IST
30.5
30.5
30.49 30.49 30.49 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.28 9.37 9.19 75,300 0 0 0
ITD
12.0
12.0
11.95 11.95 11.20 38,000 24,500 0 0.3
ITQ
2.5
2.5
2.50 2.60 2.50 117,300 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 1,600 0 0 0
IVS
6.2
6.2
6.40 6.40 6.20 7,800 700 3,200 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.0
3.0
2.95 2.97 2.94 74,400 800 7,800 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.0
27.0
26.80 27.05 26.60 1,053,700 11,500 192,100 -4.8
KCB
9.8
9.8
9.70 9.90 9.70 5,400 0 0 0
KDC
51.3
51.3
51.30 51.60 50.70 93,200 5,300 8,100 -0.1
KDH
15.8
15.8
16.09 16.14 15.50 4,195,400 109,500 832,600 -12.6
KDM
22
22
20 22 19.50 75,400 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 1,400 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.77 4.78 4.74 1,468,700 5,900 10,800 0.0
KHP
9.8
9.8
9.80 9.80 9.60 3,600 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
12.4
12.4
12.30 12.45 12.10 228,500 20,500 29,700 -0.1
KMR
2.3
2.3
2.31 2.34 2.29 6,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35
35
34.40 35 34.40 178,000 500 3,400 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.85 13.85 13.40 806,900 23,800 60,700 -0.5
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
77.4
77.4
79.10 79.20 77.40 96,200 0 6,200 -0.5
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
115.5
115.5
118.80 118.80 114.90 29,600 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 0 0 0 0
KTS
18.9
18.9
18.50 18.90 18.50 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1 1.10 1 1,800 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 0 0 0 0
L12
4.5
4.5
4.04 4.49 4.04 1,100 0 0 0
L14
20.8
20.8
22 22 20.60 107,700 2,900 4,700 0.0
L18
14.7
14.7
14.30 14.90 14.30 9,400 0 0 0
L35
2.8
2.8
2.80 2.80 2.80 100 0 0 0
L40
22.4
22.4
22.90 22.90 21.80 13,200 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 100 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 8.10 100 0 0 0
LAS
10.6
10.6
10.65 10.74 10.56 54,700 0 14,300 -0.2
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.5
14.5
14.30 14.60 14.30 3,000 0 0 0
LBM
27.3
27.3
27.20 27.50 26.90 39,700 3,500 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.0
7.0
7.08 7.11 7.01 289,000 100 13,700 -0.1
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.7
2.7
2.76 2.79 2.65 476,900 2,500 500 0.0
LDP
8.3
8.3
7.90 8.50 7.80 51,100 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
5.0
5.0
5.04 5.04 4.95 1,000 0 0 0
LHC
45.8
45.8
45.80 45.80 45.80 300 0 0 0
LHG
26.3
26.3
26.50 26.50 25.80 112,200 1,200 5,200 -0.1
LIC
34.3
34.3
32.30 34.40 32.30 18,900 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 27,600 0 0 0
LIX
24.9
24.9
24.95 24.95 24.65 3,600 100 0 0.0
LKW
29.7
29.7
30 30 29.70 400 0 0 0
LLM
34
34
33.30 36 32.40 23,800 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
14.8
14.8
15 16.90 14.80 14,500 0 0 0
LMC
6.6
6.6
6.40 6.60 6.40 900 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
50.7
50.7
50.30 51.30 50 1,255,600 287,600 69,400 11.0
LPS
31.8
31.8
31.90 32.45 30.50 773,500 0 0 0
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
34.4
34.4
34.60 34.60 34.30 8,100 0 0 0
LSS
8
8
7.98 8 7.91 61,900 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
20.40 20.40 20 6,700 0 0 0
MA1
28.5
28.5
28.50 28.50 28.50 0 0 0 0
MAC
12
12
12 12 11.40 1,000 0 0 0
MAS
34
34
34 34 34 1,300 0 0 0
MBB
20.0
20.0
19.95 20 19.85 5,046,400 869,800 624,600 4.9
MBG
2.3
2.3
2.30 2.40 2.30 55,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.9
16.9
17.20 17.20 16.80 2,045,300 100 31,600 -0.5
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 7.10 7 400 0 0 0
MCG
2.4
2.4
2.50 2.60 2.40 27,500 0 0 0
MCH
136.6
136.6
134.50 136.60 134.50 199,000 36,600 7,500 3.9
MCM
26.1
26.1
26 26.20 25.90 22,000 0 0 0
MCO
4.7
4.7
4.80 4.80 4.70 2,200 0 0 0
MCP
28
28
27.90 28 27.90 36,300 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 8.60 200 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MDG
35.8
35.8
34.55 36 34.55 6,100 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
31.20 31.20 30.30 3,300 0 0 0
MGC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 2,600 0 0 0
MGR
4.7
4.7
4.80 6.20 4.70 400 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.6
7.6
6.71 7.55 6.71 21,100 0 500 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
15.9
15.9
15.87 15.92 15.78 47,600 6,000 0 0.1
MKP
27
27
27 27 27 100 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 1,000 0 0 0
MML
28.1
28.1
27.90 28.10 27.90 4,200 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.7
14.7
14.50 14.70 14.40 3,600 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
13.0
13.0
13.13 13.25 12.96 5,179,000 298,300 1,387,400 -17.1
MSH
30.2
30.2
30.05 30.40 30.05 49,700 0 9,700 -0.3
MSN
66.4
66.4
66.70 66.80 65.50 3,507,000 157,800 1,210,800 -69.4
MSR
42.1
42.1
41.72 42.31 41.03 2,023,800 0 0 0
MST
10.2
10.2
10.10 10.20 10.10 785,100 33,500 0 0.3
MTA
10.0
10.0
10.39 10.39 9.90 4,500 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 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
12.4
12.4
12.19 12.38 12.09 8,600 0 0 0
MVN
64
64
65.70 66 62 10,300 0 0 0
MWG
71.3
71.3
71.74 71.74 70.26 1,995,300 4,000 1,000 0.2
MZG
12.3
12.3
11.90 12.25 11.80 490,600 15,000 3,200 0.1
NAB
11.6
11.6
11.60 11.60 11.40 1,184,500 35,700 108,900 -0.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.10 48.20 48 318,400 0 19,600 -0.9
NAG
6.8
6.8
6.70 6.90 6.60 52,000 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
15.2
15.2
15.19 15.19 15.19 5,000 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
17
17
17 17 16.80 4,900 0 200 0.0
NBC
7.4
7.4
7.50 7.50 7.40 26,900 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 500 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NBT
13.1
13.1
13.10 13.10 13.10 200 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NCS
35
35
35 35 35 0 0 0 0
NCT
82.7
82.7
82.70 82.80 82.60 18,300 1,900 9,200 -0.6
ND2
36.8
36.8
32 36.80 28.60 3,100 0 0 0
NDC
115.8
115.8
98.70 115.80 98.70 300 0 0 0
NDN
8.0
8.0
8.03 8.03 7.94 63,300 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.4
5.4
5.37 5.37 5.37 100 0 0 0
NED
5.6
5.6
5.60 5.60 5.50 5,500 0 0 0
NET
53.8
53.8
54.00 54.00 53.82 400 0 0 0
NFC
54.5
54.5
54.50 54.50 54.50 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.8
7.8
7.70 8 7.70 210,800 0 1,600 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
49
49
49 49 49 100 0 0 0
NHH
9.9
9.9
9.79 9.86 9.70 18,500 0 4,300 0.0
NHT
11.9
11.9
11.85 11.85 11.85 100 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
10.70 10.75 10.45 1,090,900 13,800 127,000 -1.2
NLG
23.2
23.2
23.50 23.95 23.15 1,905,800 104,900 140,900 -0.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.0
40.0
39.96 40.01 39.23 40,900 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 100 0 0 0
NO1
4.8
4.8
4.84 4.84 4.66 600 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
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NRC
4.8
4.8
4.80 4.90 4.60 2,325,700 0 89,900 -0.4
NSC
67.4
67.4
67.40 67.40 67.40 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.20 100 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 11.11 400 0 0 0
NT2
21.3
21.3
21.30 21.35 21.20 373,700 0 0 0
NTC
126.7
126.7
127.70 127.70 126.60 4,300 0 0 0
NTF
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NTH
52.7
52.7
52.50 52.70 52.50 1,000 0 0 0
NTL
12.5
12.5
13.35 13.35 12.45 3,980,200 0 0 0
NTP
50.5
50.5
51.90 51.90 49.90 276,100 700 48,800 -2.4
NTT
9.4
9.4
9.40 9.40 9.40 0 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
11.9
11.9
12.50 12.50 11.40 1,595,800 51,000 2,700 0.6
NVL
12.9
12.9
13.05 13.30 12.76 11,034,500 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
3.50 3.70 3.50 400 0 0 0
OCB
10.9
10.9
10.85 10.95 10.80 587,800 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 1,900 0 0 0
ODE
46.6
46.6
46.80 46.80 46.50 14,200 0 0 0
OGC
2.2
2.2
2.20 2.20 2.15 57,800 0 0 0
OIL
13.1
13.1
13.36 13.36 12.96 469,300 0 0 0
ONE
9.6
9.6
11 11 9.60 5,000 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21.10 21.10 20.50 1,000 0 0 0
ORS
13.7
13.7
13.70 13.80 13.35 1,484,700 0 0 0
PAC
15.3
15.3
15.50 15.60 15.20 98,000 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.3
19.3
19.65 19.75 19.15 455,200 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 3,100 0 0 0
PAS
2.3
2.3
2.20 2.30 2.20 1,542,200 0 0 0
PAT
62.8
62.8
62.69 62.79 62.69 1,300 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
PBP
10.0
10.0
10.05 10.05 9.77 500 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.4
20.4
20.30 20.45 20.15 802,200 0 0 0
PCB
9.9
9.9
10.20 10.20 9.60 205,000 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.3
18.3
18.10 18.30 18 88,500 0 0 0
PCM
12
12
12 12 12 8,000 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
PDB
20.5
20.5
20.67 20.67 20.39 1,200 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
87.5
87.5
87.46 87.46 86.97 2,200 0 0 0
PDR
11.9
11.9
12.15 12.20 11.85 4,709,600 0 0 0
PDV
8.3
8.3
8.29 8.29 8.29 100 0 0 0
PEG
3.8
3.8
3.80 3.80 3.50 2,100 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
38.4
38.4
38 38.80 38 308,900 0 0 0
PFL
1.6
1.6
1.70 1.70 1.60 15,800 0 0 0
PGB
9.8
9.8
9.70 9.80 9.50 8,400 0 0 0
PGC
12.7
12.7
12.75 12.75 12.70 41,800 0 0 0
PGD
21.8
21.8
21.84 21.84 21.84 0 0 0 0
PGI
23.1
23.1
23.20 23.20 23.10 400 0 0 0
PGN
5.5
5.5
5.80 5.90 5.50 11,700 0 0 0
PGS
66.8
66.8
66.80 66.80 66.80 0 0 0 0
PGT
6.4
6.4
6 6.40 6 200 0 0 0
PGV
21.4
21.4
21.50 21.50 21.15 2,400 0 0 0
PHC
3.5
3.5
3.59 3.59 3.44 14,100 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
56
56
56 56 56 100 0 0 0
PHP
44.2
44.2
45.10 45.40 43.50 156,500 0 0 0
PHR
32.6
32.6
32.78 33.10 31.91 540,400 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.8
13.8
13.20 13.80 13.20 600 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
8.08 8.08 8 2,200 0 0 0
PIV
6.5
6.5
6.40 6.60 6.40 232,000 0 0 0
PJC
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PJS
28.3
28.3
28.28 28.28 28.28 0 0 0 0
PJT
8.6
8.6
8.79 8.80 8.60 400 0 0 0
PLA
4
4
3.80 4 3.80 500 0 0 0
PLC
20.2
20.2
19.40 20.60 19.30 34,200 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.23 4.36 4.23 97,900 0 0 0
PLX
38.1
38.1
38.80 39.05 37.85 5,382,400 0 0 0
PMB
9.6
9.6
9.63 9.63 9.63 0 0 0 0
PMC
124.8
124.8
124.84 124.84 124.84 0 0 0 0
PMG
5.9
5.9
5.93 5.93 5.93 0 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
35.50 36 35.50 800 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
35.7
35.7
35.35 36.60 34.60 3,352,700 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
14.30 14.30 14.30 0 0 0 0
POT
19.1
19.1
19.10 19.10 19.10 0 0 0 0
POV
6.9
6.9
6.90 6.90 6.90 100 0 0 0
POW
13.4
13.4
13.30 13.40 13.25 2,859,700 0 0 0
PPC
8.9
8.9
9 9 8.86 247,100 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.9
25.9
26 26 25.90 6,100 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 18.50 500 100 0 0.0
PPS
10.1
10.1
10.13 10.13 10.13 900 0 0 0
PPT
15.2
15.2
15.10 15.20 15 226,600 0 0 0
PPY
7
7
7 7 7 2,800 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
29.5
29.5
29.50 29.50 29.50 500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10
10
9.80 10 9.80 300 0 0 0
PSB
5.2
5.2
5.30 5.30 5.20 10,700 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.7
11.7
11.80 11.80 11.60 21,600 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
8.6
8.6
8.90 8.90 8.60 212,200 0 0 0
PSL
5.9
5.9
5.70 5.90 5.70 700 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
7.40 7.40 7.40 2,600 0 0 0
PTB
30.7
30.7
31.19 31.34 30.13 163,700 0 0 0
PTC
5.6
5.6
5.58 5.58 5.57 5,000 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 0 0 0 0
PTL
1.8
1.8
1.80 1.80 1.78 7,400 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
9.8
9.8
10.70 10.70 9.80 1,100 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTV
4.8
4.8
4.90 4.90 4.80 2,100 0 0 0
PTX
24.8
24.8
22.60 24.80 22.60 200 0 0 0
PV2
1.9
1.9
1.80 1.90 1.80 42,000 0 0 0
PVB
21.9
21.9
21.90 22 21.50 45,700 0 0 0
PVC
12.1
12.1
12.30 12.30 12.10 261,800 0 0 0
PVD
18.4
18.4
18.60 18.65 18.25 1,528,900 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 7,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
67.1
67.1
67.50 67.50 67 3,500 0 500 0.0
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
5.8
5.8
5.70 5.80 5.70 1,600 0 0 0
PVP
17.2
17.2
17.27 17.27 16.89 361,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
30
30
30 30.17 29.58 2,749,900 444,000 216,600 8.2
PVT
20.4
20.4
20.40 20.60 20.15 3,336,300 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
5.4
5.4
5.40 5.40 5 2,500 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
10.7
10.7
10.80 10.80 10.40 4,700 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
13
13 13 13 100 0 0 0
QCG
10
10
10.15 10.20 10 66,700 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 10,000 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
QNP
31.1
31.1
31.10 31.10 31.10 1,000 0 0 0
QNS
45.6
45.6
45.80 45.80 45.40 174,600 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
22.8
22.8
22.80 22.80 22.80 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
11
11 11.10 11 74,200 0 0 0
RAL
77.2
77.2
79.20 79.20 77.10 3,500 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
11.3
11.3
11.10 11.30 11.10 3,800 0 0 0
REE
45.8
45.8
45.30 45.75 45.25 244,000 0 0 0
RGG
45.3
45.3
45.30 45.30 45.30 100 0 0 0
RIC
6.7
6.7
6.80 6.80 6.70 400 0 0 0
RTB
27.6
27.6
27.60 27.60 27.60 0 0 0 0
RYG
8.4
8.4
8.41 8.42 8.41 17,000 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
7.80 7.90 7.60 30,200 0 0 0
SAB
45.9
45.9
46.20 46.55 45.65 445,500 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 5,300 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
5.9
5.9
5.86 5.91 5.85 49,000 0 0 0
SAS
33.4
33.4
33.10 33.60 33 9,900 0 0 0
SAV
13
13
13 13 13 7,800 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.80 24.80 24.80 1,800 0 0 0
SBB
19.7
19.7
19.70 19.70 19.70 200 0 0 0
SBD
6.9
6.9
7 7 6.90 5,100 0 0 0
SBG
12.5
12.5
12.65 12.70 12.35 225,300 0 0 0
SBH
38.6
38.6
38.50 38.60 38.50 300 0 0 0
SBL
7
7
7 7 7 3,000 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 100 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 4.50 4.40 111,300 0 0 0
SBT
23.8
23.8
23.70 23.80 23.35 1,041,100 0 0 0
SBV
6.2
6.2
6.18 6.18 6.18 0 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
64.5
64.5
64.60 64.70 64.40 21,900 0 0 0
SCI
10.1
10.1
10.20 10.20 9.80 25,800 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCL
25
25
25.90 25.90 24.80 95,800 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.5
4.5
4.55 4.57 4.48 570,900 0 0 0
SCS
45
45
44.95 45.50 44.80 64,900 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 2,200 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
1.8
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
10.3
10.3
9.80 10.30 9.60 1,100 0 0 0
SDA
1.8
1.8
1.90 1.90 1.80 35,200 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
6.70 6.70 6.70 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 0 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 0 0 0 0
SDU
6.7
6.7
6.70 6.70 6.70 100 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
61.1
61.1
64.44 64.44 61.06 4,500 0 0 0
SEB
42
42
41.50 42 41.50 600 0 0 0
SED
15.1
15.1
15 15.10 15 1,700 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
10.2
10.2
10.60 10.60 10.20 600 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
12.4
12.4
12.50 12.50 12.40 13,100 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
20.9
20.9
20.90 20.90 20.90 100 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
54.1
54.1
54.10 54.10 53.50 8,200 0 0 0
SGP
20.5
20.5
20.80 20.80 20.10 9,500 0 0 0
SGR
10.3
10.3
10.35 10.40 10.15 4,800 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
8.8
8.8
8.25 8.77 8 209,200 0 0 0
SHA
3.9
3.9
3.71 3.92 3.71 2,200 0 0 0
SHB
11.5
11.5
11.60 11.60 11.40 49,190,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SHI
14.1
14.1
14 14.10 14 254,700 0 0 0
SHN
7.1
7.1
7.30 7.40 7 103,500 0 0 0
SHP
31
31
30.15 31.10 30.15 2,800 0 0 0
SHS
14.2
14.2
14.12 14.31 13.92 6,235,700 70,900 1,400 1.0
SID
11.9
11.9
11.30 11.90 11.30 600 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.7
49.7
49.10 49.70 49.10 80,100 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
13.90 14 13.90 38,000 0 0 0
SJE
11.7
11.7
11.70 11.90 11.50 81,600 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 0 0 0 0
SJS
47.4
47.4
47.45 47.45 47 6,900 0 0 0
SKG
7.6
7.6
7.52 7.60 7.52 16,100 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7.8
7.8
7 7.80 7 400 0 0 0
SKV
23.1
23.1
23.10 23.10 23.10 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
132.4
132.4
133 133.80 132.10 1,900 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39.6
39.6
39.60 39.60 39.50 1,000 0 0 0
SMC
10
10
10 10.10 9.91 96,800 0 0 0
SMN
6.1
6.1
6.30 6.30 6.10 2,100 0 0 0
SMT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
22.9
22.9
23.12 23.12 21.71 2,200 0 0 0
SP2
25
25
25 25 25 1,100 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
10.5
10.5
9.83 10.50 9.83 3,100 0 0 0
SPV
32.5
32.5
32.50 32.50 32.50 0 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 0 0 0 0
SRC
37
37
37 37 37 200 0 0 0
SRF
7.0
7.0
6.98 7.26 6.54 7,600 0 0 0
SSB
15.1
15.1
15.10 15.10 14.75 2,401,800 0 0 0
SSC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
19.4
19.4
19.50 19.60 19.20 11,085,700 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.12 2.14 2.06 62,000 0 0 0
STB
74.8
74.8
75.30 76 74.10 4,934,700 0 0 0
STC
14.7
14.7
14.70 15.90 14.70 6,400 0 0 0
STD
5.4
5.4
5.60 5.70 5.40 2,000 0 0 0
STG
36.8
36.8
37.50 37.50 32.80 900 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.6
8.6
8.06 8.57 8.06 3,900 0 0 0
STP
8.6
8.6
7.90 8.80 7.90 5,100 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
16.1
16.1
16.50 16.50 16.10 500 0 0 0
SVD
4.2
4.2
4.20 4.50 4.20 5,000 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
3.4
3.4
3.40 3.50 3.20 233,300 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 100 0 0 0
SWC
24.6
24.6
24.60 24.60 24.60 100 0 0 0
SZB
39.5
39.5
39.50 39.60 39.40 3,400 0 0 0
SZC
18.1
18.1
18.36 18.50 17.98 316,800 0 0 0
SZE
7.2
7.2
7.32 7.32 7.13 1,500 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.1
28.1
28.12 28.12 28.01 21,900 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 9.90 9,900 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
23
23
22.60 23 22.60 53,100 0 0 0
TAL
23.7
23.7
24.05 24.20 23.70 86,100 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
31.70 32.20 31.70 1,900 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
31
31
30.65 31.10 30.65 8,372,700 0 0 0
TCD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TCH
10.5
10.5
10.82 10.91 10.55 4,540,200 0 0 0
TCI
9.4
9.4
9.60 9.60 9.38 1,700 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
29.3
29.3
29.30 29.35 29.30 4,900 0 0 0
TCM
16.5
16.5
16.20 16.55 16 1,225,300 0 0 0
TCO
10.6
10.6
10.55 10.65 10.55 260,600 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 200 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 200 0 0 0
TCW
29.2
29.2
29.10 29.20 29.10 1,300 0 0 0
TCX
39.5
39.5
39.75 39.85 39.20 704,000 0 0 0
TD6
6
6
5.90 6 5.90 15,800 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.4
7.4
7.58 7.58 7.25 50,200 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.4
2.4
2.48 2.48 2.35 4,100 0 0 0
TDH
3.4
3.4
3.43 3.43 3.16 12,500 0 0 0
TDM
55.6
55.6
60.90 60.90 55.60 9,300 0 0 0
TDP
27.6
27.6
28.91 29.09 27.55 249,300 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 15,100 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 0 0 0 0
TED
64.3
64.3
64.30 64.30 64.30 0 0 0 0
TEG
6.1
6.1
6.08 6.08 6.08 0 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
6.2
6.2
6.30 6.30 6.20 1,200 0 0 0
TH1
6.3
6.3
6.30 6.30 6.30 300 0 0 0
THB
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THD
141
141
139.10 143 139.10 3,700 100 200 0.0
THG
27.9
27.9
27.70 28.05 27.70 18,100 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 8.50 500 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7
7
7.10 7.10 7 3,400 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
18.30 20.40 18.20 600 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 5.60 299,300 0 21,800 -0.1
TIN
113.6
113.6
110.10 117.40 106 46,100 34,100 0 0
TIP
15.7
15.7
15.69 15.69 15.64 4,300 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 9,800 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.8
8.8
9.70 9.70 8.80 1,500 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
8.35 8.35 8.30 36,100 0 0 0
TLG
51.7
51.7
52.10 52.10 51.40 30,500 0 0 0
TLH
4.0
4.0
3.97 3.98 3.90 93,300 0 0 0
TLP
7
7
7 7 7 200 0 0 0
TMB
47.2
47.2
47.20 47.20 47.20 300 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.9
49.9
49.90 49.90 49.90 0 0 0 0
TMS
32.7
32.7
32.69 32.69 32.69 0 0 0 0
TMT
11.4
11.4
11.45 11.45 11.35 4,100 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.5
12.5
12.63 12.63 12.28 1,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.90 10.90 10.10 200 0 0 0
TNC
25.8
25.8
25.84 25.84 25.84 100 0 0 0
TNG
16.9
16.9
16.80 16.90 16.70 214,500 4,000 20,900 -0.3
TNH
8.4
8.4
8.36 8.39 8.32 20,600 0 0 0
TNI
6.3
6.3
6.36 6.50 6.26 440,600 0 0 0
TNP
20
20
20.09 20.09 20 500 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.1
9.1
9.11 9.14 9.07 3,200 0 0 0
TNW
14.5
14.5
13.20 14.50 13.20 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
97.6
97.6
98.90 99.90 97.60 5,100 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 0 0 0 0
TPB
12.2
12.2
12.04 12.17 11.92 7,658,000 0 0 0
TPC
9
9
9.30 9.30 9 1,200 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
16.6
16.6
16.60 16.60 16.60 100 0 0 0
TRA
37.0
37.0
37 37 36.90 2,200 0 0 0
TRC
20.6
20.6
20.75 20.75 20.25 551,800 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
11.3
11.3
10.70 11.70 10.70 50,100 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 5,900 0 0 0
TSA
15.5
15.5
15.45 15.45 15.40 83,100 0 0 0
TSB
21.2
21.2
21.30 21.30 21.20 8,800 0 0 0
TSC
2.0
2.0
1.99 1.99 1.96 40,200 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 0 0 0 0
TTA
11.5
11.5
11.40 11.70 11.35 207,600 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
1.78 1.80 1.75 315,800 0 0 0
TTG
20.8
20.8
20.80 20.80 19.30 30,900 0 0 0
TTH
2
2
2 2 2 66,600 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.4
12.4
12.40 12.50 12.30 2,500 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
32
32
32 32 32 200 0 200 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
18.54 18.54 18.17 20,600 0 0 0
TV2
25.3
25.3
25.80 25.85 25 293,300 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 900 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
7
6.86 7.20 6.86 500 0 0 0
TVC
8
8
8 8 8 0 0 0 0
TVD
8.6
8.6
8.80 8.80 8.30 56,400 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
9.2
9.2
9.28 9.48 9.09 653,400 0 0 0
TVS
13.7
13.7
14.35 14.35 13.55 63,700 0 0 0
TVT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.70 4.70 4.40 200 0 0 0
TYA
16.8
16.8
16.70 16.75 16.70 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.6
2.6
2.70 2.70 2.40 3,400 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 7,900 0 0 0
UDL
36.5
36.5
23.20 36.50 23.20 200 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
54.3
54.3
54.30 54.30 54.30 100 0 0 0
ULG
17.2
17.2
17.20 17.20 17.20 1,600 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 6.70 400 0 0 0
UPC
33.7
33.7
33.70 33.70 33.70 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
16.6
16.6
16.60 16.60 16.60 400 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
20.5
20.5
20.50 20.50 20.50 220,000 0 0 0
VAB
10.0
10.0
9.88 9.99 9.88 456,200 0 0 0
VAF
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VAV
31.5
31.5
31.47 31.47 31.47 300 0 0 0
VBB
12.5
12.5
12.40 12.95 12.40 39,400 0 0 0
VBC
19
19
19 19 19 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VC2
3.7
3.7
3.70 3.70 3.70 10,300 0 0 0
VC3
23.0
23.0
22.79 23.07 22.70 1,670,900 22,200 77,600 -1.4
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.3
7.3
7.40 7.40 7.10 76,600 8,200 0 0.1
VC9
4.4
4.4
4.60 4.60 4.20 81,000 0 0 0
VCA
6.2
6.2
6.15 6.15 6.15 0 0 0 0
VCB
57.4
57.4
58 58.20 57.20 3,770,600 0 0 0
VCC
9.7
9.7
9.18 9.90 9.09 97,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.2
285.2
285.20 285.20 285.20 100 0 0 0
VCG
15.5
15.5
15.90 15.90 15.50 2,277,500 0 0 0
VCI
21.0
21.0
21 21.25 20.60 6,076,800 0 0 0
VCK
29.4
29.4
29.20 29.50 29.10 1,037,100 0 0 0
VCM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCP
23.4
23.4
23.40 23.40 22.90 16,600 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.5
32.5
32.90 32.90 32.30 34,600 0 26,100 -0.8
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
11.6
11.6
11.60 11.60 11.60 29,000 0 0 0
VDN
42
42
42 42 42 0 0 0 0
VDP
32.5
32.5
32.50 32.50 32.50 600 0 0 0
VDS
11.6
11.6
11.75 11.75 11.45 300,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 7,900 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
2.9
2.9
2.60 2.90 2.60 26,400 0 0 0
VEA
35
35
35.10 35.30 34.90 194,400 0 0 0
VEC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VEF
78.6
78.6
79 79.30 78.60 600 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 44.50 100 0 0 0
VFR
9.0
9.0
9.02 9.02 9.02 100 0 0 0
VFS
9.9
9.9
10 10.10 9.80 523,200 0 0 0
VGC
40.8
40.8
40.30 40.80 39.50 278,000 0 0 0
VGG
38.5
38.5
38.10 38.50 38.10 300 0 0 0
VGI
82.0
82.0
82.93 83.21 81.68 172,000 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.7
27.7
27.90 27.90 27.50 26,800 0 0 0
VGR
93.7
93.7
93.70 93.70 93.70 0 0 0 0
VGS
17.7
17.7
17.80 17.80 17.60 94,600 0 1,200 0.0
VGT
11.4
11.4
11.60 11.60 11.20 340,600 0 0 0
VGV
43.3
43.3
43.70 43.70 43.30 4,300 0 0 0
VHC
52.6
52.6
53.40 53.40 52.50 414,200 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.9
2.9
2.90 3 2.90 75,900 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 100 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 124,900 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
69.1
69.1
69.40 69.80 68.60 2,613,600 0 0 0
VIB
13.1
13.1
13.15 13.15 12.97 2,414,700 0 0 0
VIC
200
200
200 200.90 199.20 5,248,400 0 0 0
VID
4.5
4.5
4.21 4.55 4.21 1,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15
15
15.50 15.50 14.80 7,600 0 0 0
VIG
4
4
4.10 4.10 4 8,000 0 800 0.0
VIM
10.0
10.0
10.08 10.08 9.99 200 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.6
9.6
9.99 9.99 9.55 95,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VIW
24.3
24.3
24.90 24.90 24.20 114,800 0 0 0
VIX
12.5
12.5
12.48 12.57 12.29 26,975,900 0 0 0
VJC
123.1
123.1
122.90 123.70 122.20 1,148,400 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
48.50 48.60 48.50 7,500 0 0 0
VLC
12
12
12.20 12.20 11.90 20,500 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
13.5
13.5
13.40 13.50 13.40 1,100 0 0 0
VLW
27.3
27.3
27.32 27.32 27.32 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.70 3.90 3.70 10,100 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 200 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 40 100 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 0 0 0 0
VNB
13.1
13.1
13.20 13.20 13.10 4,400 0 0 0
VNC
36.2
36.2
36.20 36.20 36.20 100 0 0 0
VND
15.8
15.8
16 16.05 15.65 7,321,500 0 0 0
VNE
2.2
2.2
2.20 2.30 2.20 305,900 0 0 0
VNF
12.8
12.8
12.80 13 12.80 300 0 100 0.0
VNG
6.5
6.5
6.51 6.51 6.51 100 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 0 0 0 0
VNL
18.8
18.8
18.80 19 18.80 8,900 0 0 0
VNM
63.1
63.1
61.90 63.20 61.60 4,664,900 0 0 0
VNP
18.1
18.1
18.90 18.90 17.90 9,900 0 0 0
VNR
18.5
18.5
18.30 18.50 18.30 2,200 0 0 0
VNS
7.2
7.2
7.19 7.19 7.15 2,100 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
560
560
611.40 611.40 560 15,000 0 0 0
VOS
10.2
10.2
10.31 10.40 10.12 381,500 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.2
24.2
24.17 24.32 23.98 9,828,400 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
20.9
20.9
20.80 20.85 20.80 2,200 0 0 0
VPG
1.8
1.8
1.82 1.82 1.78 171,500 0 0 0
VPH
3
3
3 3.02 2.96 48,000 0 0 0
VPI
57
57
56.36 57.36 56.09 2,197,900 0 0 0
VPL
74.9
74.9
75.20 75.20 74 549,900 0 0 0
VPR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VPS
8.5
8.5
8.45 8.70 8.45 10,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.7
24.7
24.80 24.80 24.50 315,100 0 0 0
VQC
12
12
12 12 12 2,000 0 0 0
VRC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VRE
24.1
24.1
24.40 24.40 23.95 1,888,000 0 0 0
VRG
13.5
13.5
12.70 13.50 12.70 900 0 0 0
VSA
18
18
19.90 19.90 18 200 0 0 0
VSC
14.6
14.6
14.50 14.95 14.35 10,413,100 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 2,000 0 0 0
VSF
26.6
26.6
26.40 26.60 26.20 37,900 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.20 8,100 0 0 0
VSI
18.8
18.8
18.75 18.75 18.75 4,000 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 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 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
11.6
11.6
11.62 11.62 11.62 100 0 0 0
VTC
11.4
11.4
10.90 11.40 10.50 17,600 0 0 0
VTD
5
5
4.50 5.10 4.50 1,274,100 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 1,200 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 9.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTK
37.5
37.5
38.90 38.90 37.50 4,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.45 10.45 10.35 49,100 0 0 0
VTP
56.8
56.8
56.20 57.20 55 706,600 0 0 0
VTQ
5
5
5 5.70 5 300 0 0 0
VTR
10.4
10.4
10.10 10.40 10.10 4,600 0 0 0
VTV
14.3
14.3
14.30 14.40 14 252,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20 988,700 0 0 0
VUA
12.6
12.6
14 14 12.60 200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
91
91
94 94 90.70 158,000 0 0 0
VW3
8.6
8.6
8.50 8.60 8.50 8,100 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
66.2
66.2
66.20 66.20 66.20 0 0 0 0
WCS
296
296
296 296 296 0 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 0 0 0 0
WSS
6
6
6 6.10 5.90 32,800 0 6,800 0.0
WTC
9.1
9.1
9.11 9.11 9.11 400 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 1,100 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 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 400 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 900 0 0 0
XPH
14.5
14.5
14.60 14.60 14.50 200 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 0 0 0 0
YEG
7.5
7.5
7.60 7.60 7.53 262,500 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
280.0
280.0
282.55 283.33 279.05 29,902,211 823,300 789,550 4.8
127.2
127.2
127.51 127.78 126.71 16,034,830 558,600 261,600 21.4
1,875.7
1,875.7
1,876.72 1,878.75 1,864.16 170,488,700 13,585,567 29,621,471 -606.8
1,726.7
1,726.7
1,731.28 1,734.39 1,719.16 445,304,400 31,903,943 54,921,558 -712.4

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