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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/08/2026

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 20/08/2026

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
6.95 7.02 6.89 656,400 100 79,900 -0.6
AAH
1.9
1.9
1.80 1.90 1.80 83,700 0 0 0
AAM
7.1
7.1
7.05 7.05 7.05 0 0 0 0
AAN
15.4
15.4
15.20 15.45 15.20 374,700 0 0 0
AAS
7.1
7.1
7.10 7.20 7 136,800 0 0 0
AAT
2.3
2.3
2.30 2.33 2.28 6,400 0 0 0
AAV
6.1
6.1
5.30 6.20 5.30 225,900 0 0 0
ABB
17
17
16.90 17 16.80 1,579,200 500 0 0.0
ABC
10
10
10.10 10.10 10 6,800 0 0 0
ABI
18.7
18.7
18.60 18.70 18.40 8,700 0 0 0
ABR
11.2
11.2
11.15 11.15 11.15 800 0 0 0
ABS
3.1
3.1
3.20 3.22 3.08 462,400 0 0 0
ABT
51.3
51.3
50.40 51.30 50.40 2,600 0 0 0
ABW
14.5
14.5
14.20 14.60 14.20 212,500 0 0 0
ACB
22.0
22.0
21.85 22.10 21.85 7,594,400 391,700 1,719,300 -29.2
ACC
4.7
4.7
4.35 4.65 4.35 236,800 0 0 0
ACE
36.6
36.6
36.51 36.61 36.51 800 0 0 0
ACG
32
32
31.05 32 31.05 400 0 0 0
ACL
11.7
11.7
11.65 11.65 11.65 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 0 0 0 0
ACV
41
41
40.80 41.10 40.50 242,200 14,900 3,100 0.5
ADC
15
15
15 15 15 1,100 0 0 0
ADG
8.0
8.0
8.01 8.01 8.01 1,200 700 0 0.0
ADP
23.1
23.1
23.10 23.10 23 1,000 0 0 0
ADS
8.2
8.2
8.10 8.18 8.05 255,400 3,200 0 0.0
AFX
10.1
10.1
9.92 10.20 9.90 108,100 0 0 0
AG1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10
10
10 10.05 9.86 60,400 0 900 0.0
AGM
2
2
2 2 2 0 0 0 0
AGP
29
29
30 30.10 29 15,600 0 0 0
AGR
12.0
12.0
12.03 12.12 11.93 178,900 200 17,300 -0.2
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
AIG
50.2
50.2
49.80 50.30 49.60 85,400 35,800 0 1.8
ALC
20.5
20.5
20.50 20.70 20.30 6,400 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.7
6.7
6.90 6.90 6.70 2,800 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
15
15 15 15 7,300 0 0 0
AMS
6.5
6.5
6.52 6.62 6.52 11,400 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 133,600 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 100 0 0 0
ANT
18.7
18.7
18.85 19.35 18.60 5,000 0 0 0
ANV
16.7
16.7
16.75 16.95 16.55 343,500 3,100 18,300 -0.3
APC
6.1
6.1
7 7.20 6.10 1,300 0 0 0
APF
45.2
45.2
45.20 45.20 45.10 17,700 0 0 0
APG
4.7
4.7
4.70 4.83 4.70 133,000 1,500 300 0.0
APH
6
6
6.10 6.16 5.99 242,100 900 2,000 0.0
API
5.3
5.3
5.60 5.60 5.30 292,200 6,200 3,400 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4 4.10 4 400 0 0 0
APS
5.7
5.7
5.90 5.90 5.40 868,500 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
5.92 5.93 5.88 215,200 0 8,000 0.0
ASP
12.6
12.6
12.80 12.90 12.45 46,300 1,700 300 0.0
AST
62.6
62.6
63.50 63.50 62.50 1,200 300 100 0.0
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 0 0 0 0
AVC
38.1
38.1
38.13 38.13 38.13 0 0 0 0
AVG
8.3
8.3
8.30 8.40 8.20 2,000 0 0 0
BAB
10.6
10.6
10.50 10.60 10.50 1,400 0 0 0
BAF
32.2
32.2
32.30 32.30 31.75 1,436,100 252,900 93,500 5.1
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 0 0 0 0
BBH
10
10
10 10 10 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12
12
12 12 12 300 0 0 0
BBT
12.3
12.3
12.30 12.30 12.30 600 0 0 0
BCA
20.2
20.2
20.20 20.20 20.20 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.80 6 5.80 26,400 0 0 0
BCE
5.6
5.6
5.63 5.64 5.51 10,700 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 900 0 0 0
BCM
40.6
40.6
41.85 41.85 40.20 901,500 39,700 77,000 -1.5
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
27
27
26.60 27 26.50 800 0 0 0
BDT
9.4
9.4
9.80 10.40 9.40 4,300 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
47.8
47.8
48.10 48.10 47.30 195,800 300 1,600 -0.1
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
28.2
28.2
28.27 28.27 28.18 300 0 0 0
BHP
8.9
8.9
7.90 8.90 7.90 300 0 0 0
BIC
19.7
19.7
20.50 20.50 19.74 17,600 100 3,600 -0.1
BID
35.9
35.9
35.90 36.10 35.55 2,149,900 208,300 778,300 -20.4
BIG
4.7
4.7
4.60 4.80 4.50 281,900 0 100 0.0
BIO
13
13
14 14 13 1,100 0 0 0
BKC
13.3
13.3
13.60 13.60 13 3,600 0 0 0
BKG
2.0
2.0
1.99 2.05 1.97 187,300 0 0 0
BLF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
18
18
18.10 18.10 18 1,800 0 0 0
BMC
11.2
11.2
11.15 11.25 11.10 6,800 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
13.03 13.03 12.74 32,400 0 4,400 -0.1
BMJ
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BMK
9.8
9.8
9.70 10.30 9.40 3,600 200 0 0.0
BMP
143.6
143.6
144 144.90 143 55,500 2,000 7,800 -0.8
BMS
13.2
13.2
13.10 13.30 13 105,900 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 300 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 0 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 12.23 300 0 0 0
BQB
3.5
3.5
3.80 3.80 3.50 300 0 0 0
BQP
14.5
14.5
14.50 14.50 14.50 1,400 0 0 0
BRC
11.2
11.2
11.15 11.38 11.11 8,900 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
20.5
20.5
22 22 20.50 1,500 0 0 0
BSA
20
20
20 20 20 0 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
28 28 27.50 113,800 1,000 29,500 -0.8
BSL
12.7
12.7
12.80 12.80 12.70 3,100 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
27
27
26.85 27.05 26.35 8,275,400 302,000 1,293,400 -26.5
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
18.6
18.6
18.64 18.64 18.64 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20
20
20 20 20 1,200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 300 0 0 0
BTP
6.9
6.9
6.97 6.97 6.81 14,200 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
91
91
91 91 91 100 0 0 0
BVB
11.9
11.9
12 12 11.80 410,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.6
66.6
67.20 67.50 66.40 177,100 0 84,600 -5.7
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
26.10 26.30 25.50 267,700 0 28,800 -0.7
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.7
42.7
42.75 42.75 42 88,500 2,800 7,200 -0.2
BWS
32.3
32.3
32.80 32.80 32.10 5,000 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
15.4
15.4
15.35 15.35 15.35 300 0 0 0
C47
8.8
8.8
8.70 8.80 8.62 9,000 0 0 0
C4G
5.5
5.5
5.50 5.60 5.40 90,200 0 0 0
C69
16.8
16.8
16.60 16.90 16.20 599,500 3,100 22,100 -0.3
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 0 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 43.50 1,500 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.7
13.7
13.70 13.70 13.40 21,800 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 600 0 0 0
CC1
39.0
39.0
39.05 39.05 39.05 100 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 1,700 0 0 0
CCC
7.4
7.4
7.35 7.35 7.35 0 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.61 3.61 3.58 10,800 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
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 100 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
19.5
19.5
19.60 19.70 19.20 171,900 500 5,000 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.40 25.90 25.20 6,200 0 200 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 0 0 0 0
CDR
4.5
4.5
4.10 5 4 3,100 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.6
11.6
11.60 11.90 11.50 2,201,700 0 2,600 0.0
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 3.10 200 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 6.40 100 0 0 0
CHP
26.1
26.1
26.06 26.15 26.01 7,600 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9.20 9.50 9 4,400 0 0 0
CID
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CIG
7.1
7.1
6.81 7.08 6.81 17,100 0 0 0
CII
14.2
14.2
14.55 14.60 14.10 5,984,200 120,300 624,000 -7.3
CIP
1.4
1.4
1.30 1.40 1.20 500 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
58.1
58.1
57.61 58.10 57.11 5,000 0 0 0
CKD
21
21
21 21 21 1,000 0 0 0
CKG
5.8
5.8
5.65 5.84 5.65 12,000 0 0 0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
52.2
52.2
52.20 52.20 52.20 200 0 0 0
CLH
21
21
21 21 21 0 0 0 0
CLI
28.6
28.6
28.30 28.70 28 366,800 0 0 0
CLL
27.0
27.0
27.50 27.50 26.90 12,700 1,300 0 0.0
CLM
57
57
57 57 57 0 0 0 0
CLW
60.1
60.1
60.10 60.10 60.10 0 0 0 0
CLX
13.1
13.1
13 13.10 13 9,800 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 17.90 200 0 0 0
CMF
359
359
359 359 359 100 0 0 0
CMG
23.7
23.7
23.60 24 23.60 99,800 28,700 15,000 0.3
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
16.50 16.60 16.30 6,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6 6.30 5.90 31,400 0 0 0
CMT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CMV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CMW
12.6
12.6
12.60 12.60 12.60 300 0 0 0
CMX
4.8
4.8
4.80 4.89 4.76 26,500 0 1,500 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
22.0
22.0
21.95 21.95 21.95 300 0 0 0
CNN
50
50
50 50 50 200 0 0 0
CNT
5
5
5 5 5 200 0 0 0
COM
28.5
28.5
28.50 28.50 28.50 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 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
30.6
30.6
31 31 30.50 60,500 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.4
5.4
5.37 5.40 5.32 57,800 0 11,400 -0.1
CRE
6.9
6.9
6.89 6.90 6.74 167,900 100 11,500 -0.1
CRV
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CSC
10.2
10.2
10.10 10.20 9.80 38,300 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
CSM
14.0
14.0
14 14 13.65 101,200 3,400 20,200 -0.2
CST
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CSV
21.0
21.0
21.15 21.35 20.85 186,400 11,900 25,600 -0.3
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.9
8.9
8.90 8.90 8.90 100 100 0 0.0
CTB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CTD
61.5
61.5
61.80 62.20 61.50 180,000 5,100 5,800 0.0
CTF
21
21
20.90 21.20 20.75 312,000 18,700 10,600 0.2
CTG
31.4
31.4
31.20 31.40 31.15 2,809,300 81,300 17,300 2.0
CTI
16.9
16.9
16.75 17 16.75 111,300 0 1,400 0.0
CTP
6.6
6.6
6.80 6.80 6.40 86,100 0 0 0
CTR
76.8
76.8
76.50 77.20 76.20 188,100 104,100 8,200 7.4
CTS
21.8
21.8
21.90 22.10 21.70 444,300 2,600 10,000 -0.2
CTT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 0 0 0 0
CTX
5.1
5.1
4.90 5.10 4.90 1,200 0 0 0
CVN
1.2
1.2
1.30 1.30 1.20 82,200 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 0 0 0 0
D2D
22.9
22.9
23.02 23.02 22.77 4,100 0 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 2.37 2.34 2,900 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8 8 7.45 3,200 0 0 0
DBC
15.9
15.9
16 16.10 15.85 543,400 800 21,600 -0.3
DBD
47.2
47.2
47.23 47.23 46.70 15,100 200 0 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 3,400 0 0 0
DC1
5.6
5.6
5.10 5.60 5.10 400 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
6.8
6.8
6.80 6.82 6.72 48,400 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 100 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.8
38.8
38.50 39.30 38.30 800,600 0 0 0
DCM
31.3
31.3
30.60 31.30 30.30 3,326,800 1,417,000 200,800 37.1
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
123
123
122 123 122 200 0 0 0
DDB
9
9
9.10 9.10 8.30 1,300 0 0 0
DDG
1
1
0.90 1.10 0.90 241,200 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
9.4
9.4
9.20 9.40 9.20 5,300 0 0 0
DDV
17.9
17.9
18 18 17.70 367,700 0 0 0
DFC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
37.0
37.0
36.97 37.24 36.84 238,600 14,300 4,300 0.4
DGT
3.6
3.6
3.70 3.70 3.40 32,200 0 0 0
DGW
41.8
41.8
41.71 42.01 41.13 817,100 135,800 167,200 -1.3
DHA
50.9
50.9
50.20 51.60 50.20 23,800 0 0 0
DHB
10.7
10.7
10.80 10.80 10.60 15,700 0 0 0
DHC
35.6
35.6
35.86 36.15 35.22 596,400 16,100 146,300 -4.8
DHD
26.5
26.5
26.50 26.50 26.50 200 0 0 0
DHG
88.4
88.4
88.89 88.89 88.42 1,500 0 0 0
DHM
6.8
6.8
6.80 6.95 6.50 1,100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
51
51
51.73 51.73 50.18 8,500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.30 3.30 3.20 2,200 0 0 0
DIG
9.7
9.7
9.91 9.95 9.72 2,434,800 69,300 335,300 -2.8
DIH
7.2
7.2
7.20 7.20 7.20 0 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 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.30 19,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.18 2.20 2.15 339,300 5,000 1,300 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
12
12
12 12 12 100 0 0 0
DMC
56.4
56.4
56.45 56.45 56.45 0 0 0 0
DMN
8
8
7.80 8 7.80 600 0 0 0
DMX
81.8
81.8
82.90 82.90 80.80 213,800 21,200 115,000 -7.7
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 500 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.6
8.6
8.40 8.60 8.40 300 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
20.5
20.5
19.30 20.50 19.30 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
30.30 32.90 27.80 2,400 700 700 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
28.6
28.6
28.39 28.67 28.39 6,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.8
60.8
60 60.80 60 8,300 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
29
29
30 30 28.60 515,500 0 74,900 -2.2
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.8
21.8
21.70 21.80 21.45 1,246,000 25,700 78,100 -1.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.3
36.3
36.60 36.65 36.30 71,900 600 7,500 -0.3
DQC
9.1
9.1
9.10 9.10 9.10 4,700 0 0 0
DRC
10.5
10.5
10.45 10.50 10.35 26,800 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
1.7
1.7
1.68 1.71 1.65 101,600 0 0 0
DRI
12.8
12.8
12.78 12.87 12.69 554,200 19,700 0 0.3
DRL
41.7
41.7
41.75 41.75 41.30 2,100 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 1,500 0 0 0
DSC
10.8
10.8
10.60 10.80 10.60 6,900 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.20 22.55 22.20 524,800 46,300 5,700 0.9
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.8
12.8
12.90 12.90 12.70 17,800 0 0 0
DSN
37.0
37.0
36.90 36.95 36.90 900 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 1,600 0 0 0
DST
8.6
8.6
8.40 8.60 8.40 37,600 0 0 0
DTA
3.5
3.5
3.64 3.64 3.40 900 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 11.40 11.20 84,800 0 0 0
DTG
16.5
16.5
15.10 16.50 15.10 31,400 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
2
2
2 2 2 100 0 0 0
DTK
10.9
10.9
10.80 10.90 10.80 200 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.0
59.0
59.30 59.50 59.01 4,400 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
5.2
5.2
5 5.20 5 12,400 0 0 0
DVN
17.1
17.1
17.10 17.19 16.91 17,800 0 0 0
DVP
74.9
74.9
75.45 75.45 74.77 5,500 400 400 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
10.9
10.9
10.95 11.05 10.85 2,905,400 1,000 162,800 -1.8
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.5
14.5
14.70 14.70 14.40 121,700 0 22,600 -0.3
DXS
5.8
5.8
5.85 5.85 5.75 742,300 6,700 4,500 0.0
DXV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E12
3.9
3.9
3.90 4.50 3.90 3,500 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10
10
10 10 10 1,100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EFI
2.2
2.2
2.80 2.80 2.20 137,400 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.9
16.9
16.95 17.10 16.80 2,296,600 16,900 454,100 -7.4
EIC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
EID
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
EIN
1.7
1.7
1.70 1.70 1.60 1,800 0 0 0
ELC
14.6
14.6
14.51 14.61 14.36 162,100 700 35,500 -0.5
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
18.1
18.1
18.08 18.08 18.08 100 0 0 0
EVE
8.4
8.4
8.30 8.40 8.30 8,500 0 200 0.0
EVF
12.3
12.3
12.40 12.50 12.30 441,700 0 48,600 -0.6
EVG
4.3
4.3
4.33 4.33 4.12 1,340,000 13,300 11,600 0.0
EVS
5.3
5.3
5.30 5.50 5.30 136,400 0 0 0
F88
63.9
63.9
64.80 64.80 63.30 143,000 24,800 4,300 1.3
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
2.99 3.03 2.99 21,100 0 0 0
FCN
11.2
11.2
11.20 11.20 11 212,600 0 500 0.0
FCS
6
6
6 6 6 700 0 0 0
FDC
20.3
20.3
20.25 20.25 20.25 300 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
17.4
17.4
16 17.40 15.80 700 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 4.25 4.10 145,900 0 0 0
FIT
3.1
3.1
3.12 3.12 3.09 72,300 0 0 0
FMC
34.1
34.1
33.65 34.15 33.65 3,500 0 1,300 0.0
FOC
60.6
60.6
60.40 60.60 60.40 8,600 200 0 0.0
FOX
64.2
64.2
64.40 64.80 63.90 44,100 0 0 0
FPT
63.5
63.5
62.82 63.91 62.82 4,468,100 813,900 317,300 34.7
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
145
145
142.90 147 142.10 426,800 67,600 69,000 -0.2
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
43.8
43.8
42.70 45.25 42.25 8,900 100 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
21.6
21.6
21.85 21.85 21.55 285,600 300 53,100 -1.1
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.7
8.7
8.70 8.90 8.70 79,300 0 0 0
GAS
81.1
81.1
81.53 82.02 79.88 1,112,700 107,500 171,200 -5.3
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.9
18.9
18.50 18.90 18.50 7,000 0 0 0
GDA
11.3
11.3
11.35 11.44 11.25 41,800 0 0 0
GDH
8.5
8.5
8.40 8.50 8.40 4,800 0 0 0
GDT
16.0
16.0
16 16 15.95 500 0 100 0.0
GDW
25
25
25 25 25 0 0 0 0
GEE
64.5
64.5
64.58 65.97 64.29 766,600 6,500 18,900 -0.8
GEG
12.5
12.5
12.40 12.50 12.35 126,900 0 300 0.0
GEL
29
29
29.25 29.60 28.80 1,319,600 151,200 309,900 -4.6
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.80 24.95 24.40 3,882,300 33,400 1,210,600 -28.9
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
23.4
23.4
23.20 23.50 23.20 1,200 0 0 0
GIC
11.4
11.4
10.90 11.40 10.90 400 0 0 0
GIL
7.8
7.8
7.61 7.93 7.61 45,500 0 6,700 -0.1
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
23.5
23.5
23.51 23.51 23.51 12,200 12,200 0 0.4
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 4.30 300 0 0 0
GMD
51.3
51.3
52.47 52.60 51.33 1,948,800 630,400 841,800 -16.6
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
16.4
16.4
16.30 16.40 16.30 200 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 200 0 0 0
GSM
24.9
24.9
25 25.30 24.90 1,300 0 0 0
GSP
9.8
9.8
9.92 9.92 9.80 4,400 0 0 0
GTA
6.9
6.9
6.03 6.91 6.03 200 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
31.5
31.5
31.95 31.95 31.20 1,405,800 19,300 253,100 -7.4
GVT
77.2
77.2
77.20 77.20 77.20 0 0 0 0
H11
7.3
7.3
7.40 7.40 7.30 200 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 100 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HAG
14.1
14.1
14.10 14.10 13.95 955,200 65,700 0 0.9
HAH
47.5
47.5
47.75 48.05 47 1,020,700 29,400 272,400 -11.6
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 0 0 0 0
HAP
7.3
7.3
7.11 7.32 7.11 105,900 0 0 0
HAR
2.6
2.6
2.68 2.69 2.60 91,000 0 10,000 0.0
HAS
9.4
9.4
8.22 9.44 8.22 13,400 0 10,600 -0.1
HAT
33.5
33.5
32.49 34.05 32.49 1,600 0 100 0.0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9
9
8.86 9 8.86 69,400 1,500 5,300 0.0
HBC
4
4
4 4 3.90 128,300 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 100 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
22.4
22.4
22.20 22.50 20.80 14,300 0 0 0
HCD
6.2
6.2
6.21 6.30 6.15 35,300 0 100 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.1
25.1
25.10 25.20 24.90 1,598,400 8,600 259,000 -6.3
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 0 0 0 0
HD6
7.5
7.5
7.60 7.80 7.50 9,300 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 77,200 0 0 0
HDB
21.5
21.5
21.44 21.60 21.36 8,925,400 1,688,100 612,900 28.8
HDC
11.6
11.6
11.65 11.70 11.50 397,000 0 79,700 -0.9
HDG
15.8
15.8
15.75 15.95 15.75 452,500 5,800 26,500 -0.3
HDM
32.5
32.5
33 33 32.50 600 0 0 0
HDP
26
26
26 26 26 500 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 300 0 0 0
HEC
27.7
27.7
27.70 27.70 27.70 200 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 0 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
119.5
119.5
119.80 119.80 117 1,000 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
88.3
88.3
88.30 88.30 88.30 100 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 36,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15
15
15 15.10 14.75 1,122,300 0 60,900 -0.9
HHS
9.8
9.8
9.89 9.89 9.70 471,600 0 12,900 -0.1
HHV
9.9
9.9
9.96 9.99 9.91 1,223,300 0 34,900 -0.3
HID
3.4
3.4
3.49 3.50 3.38 160,600 100 0 0.0
HII
8.9
8.9
8.89 8.89 8.73 305,500 500 9,100 -0.1
HIO
7.7
7.7
7.70 7.70 7.70 10,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.1
29.1
29.10 29.10 29.10 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.80 13.80 13.50 12,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10
10
10 10 10 2,200 0 0 0
HLD
13.0
13.0
12.91 13.01 12.53 37,300 0 0 0
HLO
16
16
16 16 16 500 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.60 10.80 10.55 5,600 0 0 0
HMD
14
14
14 14 14 1,300 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 20.70 100 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HMS
32.4
32.4
32.40 32.40 32.40 100 0 0 0
HNA
21.2
21.2
21.15 21.15 21.15 100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.29 9.29 9.19 2,400 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 512,500 0 5,000 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.20 8.20 8 487,000 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 1,500 0 100 0.0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
27.7
27.7
27.50 28 27.50 121,700 4,900 26,700 -0.6
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.30 16 5,500 0 0 0
HPG
21.2
21.2
21.25 21.45 21.15 15,156,400 535,600 3,016,800 -52.7
HPH
15.1
15.1
15.10 15.10 15.10 600 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
67.3
67.3
67.30 67.30 67.30 0 0 0 0
HPT
27.1
27.1
27.50 27.50 27.10 2,300 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
4.20 4.22 4.15 656,700 200 25,100 -0.1
HQC
2.2
2.2
2.16 2.18 2.13 1,223,400 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 200 0 0 0
HRC
33
33
34.50 34.50 31.45 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.55 10.65 10.50 1,071,900 6,000 50,400 -0.5
HSL
8.8
8.8
8.95 8.96 8.77 173,600 3,500 4,700 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
4.10 4.10 3.90 2,100 0 0 0
HT1
12.5
12.5
12.65 12.65 12.36 75,700 100 0 0.0
HTC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 4,700 0 0 0
HTG
34.8
34.8
34.75 34.75 34.75 0 0 0 0
HTI
18.6
18.6
18.70 18.70 18.55 5,600 0 100 0.0
HTL
19.4
19.4
19.42 19.42 19.42 300 0 0 0
HTM
11
11
11.70 11.80 10.30 111,900 0 0 0
HTN
5.6
5.6
5.43 5.63 5.43 404,800 600 1,900 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
13.3
13.3
12.63 13.43 12.63 3,200 0 300 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 0 0 0 0
HU4
8.4
8.4
8.48 8.48 8.39 1,500 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 4,300 0 0 0
HUB
11.0
11.0
10.99 11.04 10.99 3,300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
13 13.10 12.70 1,204,600 2,500 2,500 0
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
11.4
11.4
10.70 11.35 10.65 891,600 19,100 5,300 0.2
HVN
22.7
22.7
22.95 23 22.70 355,100 0 134,300 -3.1
HVT
23.4
23.4
23.30 23.40 23 4,200 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 6,700 0 0 0
HWS
14.6
14.6
14.60 14.60 14.60 200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.60 1.70 1.50 3,500 0 0 0
ICG
10.8
10.8
11.20 11.30 10.40 45,300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.70 24.99 24.61 1,400 0 0 0
ICT
17
17
17 17 17 5,100 0 0 0
IDC
31.8
31.8
32.40 32.60 31.70 1,708,800 282,800 33,600 8.0
IDI
4.8
4.8
4.81 4.84 4.79 75,800 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.50 627,000 0 36,900 -0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
20.6
20.6
20.50 20.60 20.30 2,400 0 0 0
IFS
17
17
17 17 17 0 0 0 0
IJC
7.2
7.2
7.20 7.29 7.15 787,300 1,600 214,700 -1.5
ILA
6.2
6.2
6.40 6.40 6.20 3,300 0 0 0
ILB
19.3
19.3
18.70 19.68 18.70 8,300 0 600 0.0
ILC
5.7
5.7
5.70 5.70 5.70 300 0 0 0
ILS
19.6
19.6
18.70 19.60 18.60 3,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.2
37.2
37.30 37.50 37.05 9,300 0 200 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
36.4
36.4
35.50 36.40 35.50 200 0 0 0
IPA
13.5
13.5
14.61 14.61 13.04 12,300 1,400 1,500 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
24.9
24.9
26.40 26.40 24.90 200 0 0 0
IST
30.2
30.2
30.49 30.49 30.21 2,000 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 9.28 9.15 33,100 0 0 0
ITD
12
12
11.30 12.20 11.15 6,800 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 9,200 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 300 0 0 0
IVS
6.3
6.3
6.40 6.40 6.30 4,100 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
2.9
2.9
2.95 2.97 2.91 52,000 1,100 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.1
27.1
26.90 27.25 26.80 1,380,000 11,700 186,800 -4.7
KCB
9.8
9.8
9.80 10 9.80 3,400 0 0 0
KDC
51.7
51.7
51.30 51.80 50.60 86,800 10,700 4,100 0.3
KDH
15.6
15.6
15.86 15.91 15.55 3,051,100 134,900 279,000 -2.5
KDM
21.9
21.9
21.90 21.90 21.90 500 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.77 4.79 4.75 1,591,500 500 46,000 -0.2
KHP
9.8
9.8
9.79 9.79 9.79 100 0 0 0
KHS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KHW
26.5
26.5
26.60 26.60 26.50 300 0 0 0
KHX
13.1
13.1
13.10 13.10 13.10 100 0 0 0
KIP
15
15
15 15 15 5,000 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.4
12.4
12.35 12.40 12.25 150,200 300 22,400 -0.3
KMR
2.4
2.4
2.35 2.35 2.31 1,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.0
35.0
34.80 34.95 34.40 270,600 300 2,300 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.5
13.5
13.80 13.80 13.30 713,800 0 40,900 -0.6
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
78.1
78.1
78.70 78.70 77 79,900 3,400 4,800 -0.1
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
116.4
116.4
116 120.50 115.60 31,800 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
19.7
19.7
19.50 19.70 19.10 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1.10 1.10 1 144,100 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 2,000 0 0 0
L14
20.5
20.5
20.50 21.20 20.50 31,100 0 0 0
L18
14.7
14.7
14.60 14.70 14.60 1,500 0 0 0
L35
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L40
22.6
22.6
22.90 22.90 21.30 14,500 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 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
18.90 19.35 18.90 4,500 0 0 0
LAI
8
8
8 8 8 500 0 0 0
LAS
11.5
11.5
10.65 11.48 10.65 160,100 0 0 0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.5
14.5
14.30 14.50 13.90 14,000 0 0 0
LBM
27
27
27.30 27.35 27 6,400 3,100 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.0
7.0
7.03 7.09 7 331,700 4,900 36,000 -0.2
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.7
2.7
2.70 2.74 2.66 458,800 38,300 100 0.1
LDP
8.2
8.2
8.30 8.30 8.10 1,900 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
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
4.93 5.06 4.93 9,200 0 0 0
LHC
46
46
45.80 46 45.50 21,300 100 0 0.0
LHG
26.0
26.0
26.30 26.30 25.50 62,600 3,000 2,400 0.0
LIC
34
34
34.80 35 34 7,100 0 0 0
LIG
3.2
3.2
3.10 3.30 3.10 102,000 0 0 0
LIX
25.0
25.0
25.10 25.10 24.95 1,100 0 0 0
LKW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
LLM
34
34
36 36 33.90 13,500 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
14.2
14.2
15.50 15.50 14.20 10,500 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 200 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 51.30 49.65 2,725,200 334,400 563,000 -11.5
LPS
30.8
30.8
32 32 30.80 347,600 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
34.2
34.2
34.30 34.40 34.20 9,200 0 0 0
LSS
8.0
8.0
7.96 7.99 7.95 33,500 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
20.30 20.30 19.80 2,100 0 0 0
MA1
28.5
28.5
28.50 28.50 28.50 0 0 0 0
MAC
12
12
12 12 12 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.3
20.3
20 20.35 20 10,904,100 1,460,600 311,100 23.2
MBG
2.2
2.2
2.30 2.40 2.20 126,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.9
16.9
16.90 17.20 16.90 1,790,800 600 96,600 -1.6
MBT
9
9
9 9 9 100 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 13,900 0 0 0
MCG
2.6
2.6
2.50 2.60 2.50 15,600 0 0 0
MCH
138
138
136.50 138.50 136.50 553,700 174,000 9,100 22.7
MCM
26.5
26.5
26.10 26.60 26 35,700 1,800 0 0.0
MCO
4.7
4.7
4.80 4.90 4.70 4,100 0 0 0
MCP
27.9
27.9
28.10 28.10 27.80 54,400 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
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
MDG
35.8
35.8
35.80 35.80 35.80 0 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
31.10 31.10 30.30 25,700 0 0 0
MGC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
MGG
24.2
24.2
24.50 24.50 24.10 27,200 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.6
7.6
7.25 7.58 7.25 3,200 0 0 0
MIC
9.8
9.8
9.80 9.80 9.80 200 0 0 0
MIE
6.3
6.3
6.10 6.30 6.10 3,700 0 0 0
MIG
15.8
15.8
15.87 15.87 15.68 44,700 300 0 0.0
MKP
26.8
26.8
26.80 26.80 26.80 100 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 15.40 200 0 0 0
MML
28
28
28 28.10 27.70 15,000 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.70 14.80 14.70 2,200 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
13.13 13.17 12.96 3,112,800 261,800 527,600 -4.2
MSH
30
30
30.25 30.55 29.95 262,700 300 49,100 -1.5
MSN
68.1
68.1
66.50 68.90 66.30 7,132,100 1,274,400 444,000 56.1
MSR
42.1
42.1
42.11 42.89 41.72 1,511,800 0 0 0
MST
10
10
10.10 10.20 10 814,900 216,700 0 2.2
MTA
10.0
10.0
10.19 10.29 10.00 1,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
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
12.38 12.38 12.38 400 0 0 0
MVN
64.5
64.5
62.60 64.70 62.20 11,400 0 0 0
MWG
71.7
71.7
71.35 72.24 70.95 2,493,500 1,000 2,200 -0.1
MZG
12.5
12.5
12.30 12.45 12.10 280,400 0 32,500 -0.4
NAB
11.6
11.6
11.50 11.65 11.50 1,385,700 3,000 83,600 -0.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.10 48.20 47.95 259,700 0 34,700 -1.7
NAG
6.7
6.7
6.80 6.80 6.70 48,100 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
14.2
14.2
14.25 14.25 14.25 500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
17
17
16.95 17.10 16.95 6,700 0 0 0
NBC
7.5
7.5
7.40 7.50 7.40 3,400 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.6
7.6
6.60 7.60 6.60 1,100 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 4,000 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
82.6
82.6
82.80 82.80 82.60 41,100 20,100 10,900 0.8
ND2
33.5
33.5
33.80 33.80 32.30 4,400 0 0 0
NDC
126.6
126.6
126.60 126.60 126.60 100 0 0 0
NDN
8.0
8.0
8.03 8.03 7.85 90,400 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 0 0 0 0
NED
5.6
5.6
5.60 5.60 5.60 9,500 0 0 0
NET
53.8
53.8
53.82 53.82 53.82 200 0 200 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
7.80 7.96 7.61 133,500 0 2,500 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
56.3
56.3
56.20 56.30 56.20 500 0 0 0
NHH
9.8
9.8
9.80 9.80 9.30 183,900 0 700 0.0
NHT
11.5
11.5
11.50 11.50 11.50 1,000 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
10.55 10.70 10.50 553,600 3,900 68,700 -0.7
NLG
23.5
23.5
23.15 23.80 23.10 2,235,700 151,100 280,200 -3.1
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.9
39.9
39.91 39.96 39.23 37,700 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.83 4.83 4.83 0 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 0 0 0 0
NRC
4.8
4.8
4.70 4.90 4.70 529,700 0 0 0
NSC
67.4
67.4
67.40 67.40 67.40 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 8,100 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
11.0
11.0
11.02 11.02 11.02 100 0 0 0
NT2
21.3
21.3
21.35 21.40 21.20 381,700 0 0 0
NTC
127.2
127.2
126.80 127.40 126.70 5,600 0 0 0
NTF
11.6
11.6
10.70 11.60 10.70 1,400 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 200 0 0 0
NTL
12.5
12.5
12.65 12.70 12.35 247,900 0 0 0
NTP
50.8
50.8
50.60 50.90 50.20 158,300 0 1,900 -0.1
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 12.20 11.80 378,300 0 0 0
NVL
12.9
12.9
12.81 13.00 12.71 9,021,100 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.0
7.0
7.03 7.03 7.03 100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.60 2,500 0 0 0
OCB
10.9
10.9
10.90 10.95 10.85 1,248,400 0 0 0
OCH
6.2
6.2
6.30 6.30 6.20 10,200 0 0 0
ODE
46.6
46.6
46.50 46.70 46.40 16,100 0 0 0
OGC
2.2
2.2
2.15 2.18 2.14 42,300 0 0 0
OIL
13.1
13.1
13.16 13.26 12.77 725,200 0 0 0
ONE
9.8
9.8
10.50 10.50 9.80 2,900 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
20.05 21 20 1,700 0 0 0
ORS
13.6
13.6
13.80 13.80 13.50 976,100 0 0 0
PAC
15.3
15.3
15.50 15.50 15.15 53,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.5
19.5
19.25 19.75 19 332,400 0 0 0
PAP
30.9
30.9
30.90 30.90 30.90 100 0 0 0
PAS
2.3
2.3
2.20 2.30 2.20 592,600 0 0 0
PAT
62.8
62.8
63.36 66.14 62.69 23,600 0 0 0
PBC
5.4
5.4
5.30 5.40 5.20 12,900 0 0 0
PBP
10.0
10.0
9.95 9.95 9.95 0 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.1
20.1
20.35 20.35 20.05 684,900 0 0 0
PCB
10
10
9.90 10.10 9.90 212,200 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.3
18.3
18.31 18.31 18.31 14,600 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
18.5
18.5
18.30 18.60 18.20 111,700 4,900 0 0.1
PCM
12
12
12 12 12 8,000 0 0 0
PCT
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
PDB
20.5
20.5
20.39 20.49 19.92 3,800 100 0 0.0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
87.6
87.6
87.46 87.55 87.46 300 0 0 0
PDR
11.8
11.8
11.90 12.05 11.80 3,020,500 0 0 0
PDV
8.3
8.3
8.29 8.30 8.26 17,200 0 0 0
PEG
3.9
3.9
4.30 4.30 3.30 6,600 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
38.8
38.8
38.40 39 38.40 150,100 0 0 0
PFL
1.6
1.6
1.70 1.70 1.60 40,700 0 0 0
PGB
9.9
9.9
9.80 9.90 9.50 21,100 0 0 0
PGC
12.7
12.7
12.70 12.70 12.65 7,900 0 0 0
PGD
21.8
21.8
21.84 21.84 21.84 0 0 0 0
PGI
23.1
23.1
23.10 23.10 23.10 100 0 0 0
PGN
6
6
5.90 6 5.70 77,700 0 0 0
PGS
63
63
62.90 63 62.90 1,000 1,000 0 0.1
PGT
6.6
6.6
6 6.60 5.80 4,100 0 0 0
PGV
21.8
21.8
21.50 21.80 21.50 600 0 0 0
PHC
3.5
3.5
3.51 3.65 3.44 11,900 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
56
56
56 56 56 0 0 0 0
PHP
45.9
45.9
44.50 46.20 44.20 240,800 0 0 0
PHR
32.6
32.6
32.62 32.89 32.45 99,500 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
13.9
13.9
13.90 13.90 13.90 200 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
8.5
8.5
8.50 8.56 8.40 38,500 0 0 0
PIV
6.6
6.6
6.60 6.60 6.50 159,000 0 0 0
PJC
38.4
38.4
39 39 32 3,300 1,000 0 0.0
PJS
28.3
28.3
28.28 28.28 28.28 0 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.1
20.1
20.20 20.40 19.90 64,700 0 4,000 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 700 0 0 0
PLP
4.3
4.3
4.29 4.33 4.21 4,600 0 0 0
PLX
38.2
38.2
38.30 38.65 37.10 3,968,200 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
6.0
6.0
6.24 6.24 5.93 500 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
35
35
35.10 35.10 35 3,000 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
37.3
37.3
36.50 37.80 36.50 5,683,400 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7
7
7 7 7 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
14.2
14.2
14.20 14.20 14.20 2,000 0 0 0
POT
19.1
19.1
19.10 19.10 19.10 0 0 0 0
POV
7
7
7 7 7 200 0 0 0
POW
13.4
13.4
13.40 13.55 13.30 2,793,400 0 0 0
PPC
8.9
8.9
8.90 8.96 8.85 317,500 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
26.10 26.10 26 6,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
10.1
10.1
10.13 10.13 10.13 0 0 0 0
PPT
15.2
15.2
15.20 15.20 15 166,500 0 0 0
PPY
7
7
7 7 6.50 11,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
10.10 10.20 9.50 900 0 0 0
PRE
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSB
5.2
5.2
5.30 5.30 5 9,200 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.8
11.8
11.80 11.80 11.60 22,700 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
8.7
8.7
8.60 8.80 8.50 124,400 0 0 0
PSL
5.8
5.8
5.80 5.80 5.80 500 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 9,700 0 0 0
PTB
31.0
31.0
30.81 31.05 30.71 45,900 0 0 0
PTC
5.4
5.4
5.42 5.42 5.42 1,000 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
20
21 21 20 1,100 0 0 0
PTL
1.8
1.8
1.78 1.86 1.74 34,400 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
11.5
11.5
11 11.50 11 25,000 0 0 0
PTS
9.7
9.7
9.80 9.80 9.50 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
4.80 4.80 4.80 100 0 0 0
PTX
22.4
22.4
22.40 22.40 22.40 200 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 114,700 0 0 0
PVB
21.8
21.8
22 22 21.40 63,000 0 0 0
PVC
11.9
11.9
12.20 12.20 11.80 387,800 0 0 0
PVD
18.4
18.4
18.45 18.55 18.15 1,865,100 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.60 5.50 44,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
67
67
67.50 67.50 66.80 8,400 0 900 -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
5.8
5.8
5.80 5.90 5.80 2,100 0 0 0
PVP
17.0
17.0
17.17 17.17 16.89 286,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
30.8
30.8
30.42 31.08 29.75 3,513,600 443,500 88,600 12.9
PVT
20.4
20.4
20.35 20.45 20 4,282,500 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
6
6
6.10 6.10 5.40 800 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
10.9
10.9
10.70 10.90 10.70 13,400 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
14.3
14.3
14.30 14.30 14.30 5,000 0 0 0
QCG
10.0
10.0
9.98 10.05 9.89 51,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.2
5.2
5.40 5.40 5.20 5,000 0 0 0
QNP
31.4
31.4
31 31.40 30.30 4,200 0 0 0
QNS
46
46
45.50 46.10 45.50 306,700 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
23
23
23 23 23 200 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
32
32
31.50 32 31.50 12,400 0 0 0
QTP
11
11
11 11.10 11 156,200 0 0 0
RAL
77.8
77.8
77.40 77.90 77.30 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
11.3
11.3
11.20 11.30 11.20 2,500 0 0 0
REE
45.6
45.6
45.75 46.20 45.50 165,300 0 0 0
RGG
45.3
45.3
45.30 45.30 45.30 100 0 0 0
RIC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RTB
30
30
30 30 30 100 0 0 0
RYG
8.4
8.4
8.46 8.65 8.25 11,500 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
7.7
7.7
7.90 7.90 7.70 16,000 0 0 0
SAB
46.8
46.8
45.95 47.20 45.90 1,646,400 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SAF
53.4
53.4
53 53.40 53 9,400 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
6
6
5.90 6 5.89 95,300 0 0 0
SAS
34.1
34.1
33.30 34.20 33.30 46,700 0 0 0
SAV
12.9
12.9
12.85 12.90 12.85 3,000 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 0 0 0 0
SBB
20.7
20.7
19.70 22.57 19.60 236,700 0 0 0
SBD
6.9
6.9
6.90 6.90 6.90 6,400 0 0 0
SBG
13.2
13.2
12.55 13.20 12.45 498,100 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 900 0 0 0
SBL
7.4
7.4
7.40 7.40 7.40 200 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 4.50 4.40 150,300 0 0 0
SBT
23.8
23.8
23.80 23.90 23.70 1,568,900 0 0 0
SBV
6.3
6.3
6.33 6.33 6.33 100 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
64
64.40 64.70 64 18,500 0 0 0
SCI
10
10
10.30 10.30 10 2,500 0 0 0
SCJ
2.6
2.6
2.60 2.70 2.60 2,800 0 0 0
SCL
25.9
25.9
25.20 26.30 25 276,600 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.4
4.4
4.50 4.51 4.40 1,235,200 0 0 0
SCS
45.4
45.4
45 45.70 45 65,700 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.6
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
10.30 10.30 10.30 0 0 0 0
SDA
1.9
1.9
1.80 1.90 1.80 1,400 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 24,900 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
7.3
7.3
7.30 7.30 7.30 1,000 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
61.2
61.2
61.36 62.55 60.86 12,200 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.2
15.2
15 15.20 15 4,400 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
10.7
10.7
10.65 10.65 10.65 100 0 0 0
SFI
26.2
26.2
26.50 26.50 26.15 1,000 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.7
12.7
12.40 12.90 12.40 88,200 0 0 0
SGC
108.8
108.8
108.79 108.79 108.79 100 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
21.6
21.6
21.60 21.60 21.60 100 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 900 0 0 0
SGN
53.9
53.9
54.20 54.20 53.90 1,100 0 0 0
SGP
20.4
20.4
20.50 20.70 19.50 15,200 0 0 0
SGR
9.9
9.9
10.45 10.45 9.87 64,800 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 1,400 0 0 0
SGT
8.3
8.3
8.75 8.75 8.24 57,200 0 0 0
SHA
3.9
3.9
3.92 3.92 3.92 0 0 0 0
SHB
11.6
11.6
11.55 11.60 11.45 23,431,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.9
6.9
7 7 6.20 400 0 0 0
SHI
14
14
14.70 14.70 14 274,500 0 0 0
SHN
6.9
6.9
7.10 7.20 6.70 120,800 5,700 2,000 0.0
SHP
31
31
31 31 30.70 1,800 0 0 0
SHS
14.1
14.1
13.92 14.50 13.92 4,587,400 13,500 10,700 0.0
SID
11.3
11.3
11.40 11.40 11.30 3,500 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.3
49.3
49.60 49.90 48.80 88,100 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17
17
17 17 17 0 0 0 0
SJD
14.0
14.0
13.90 13.95 13.90 26,100 0 0 0
SJE
11.7
11.7
11.50 11.70 11.50 7,900 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
47.2
47.2
47.40 47.40 47.20 1,600 0 0 0
SKG
7.6
7.6
7.60 7.60 7.44 77,700 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7.6
7.6
7.60 7.60 7.60 0 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
139.4
139.4
132.40 140 132.40 2,300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
40.2
40.2
39 40.20 39 10,700 0 0 0
SMC
10.0
10.0
10 10 9.95 35,400 0 0 0
SMN
6.7
6.7
6.60 6.70 6.60 400 0 0 0
SMT
10.9
10.9
9.90 10.90 9.90 200 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
21.9
21.9
22.08 22.08 21.90 5,500 0 0 0
SP2
25.5
25.5
24.50 25.50 24.50 6,700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
10.30 10.30 10.30 100 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
1.5
1.5
1.50 1.50 1.50 100 0 0 0
SRC
36.6
36.6
36.60 36.60 36.60 100 0 0 0
SRF
7.0
7.0
6.71 6.98 6.57 18,400 0 0 0
SSB
15.1
15.1
15.10 15.10 14.90 2,557,000 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
19.60 19.70 19.40 11,042,500 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.10 2.12 2.09 137,400 0 0 0
STB
74.5
74.5
75 75.80 73.60 2,238,300 0 0 0
STC
15.9
15.9
16 16 13.30 13,600 0 0 0
STD
5.6
5.6
5.60 5.70 5.30 2,600 0 0 0
STG
34.3
34.3
39.35 39.35 34.25 1,200 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.3
8.3
8.30 8.56 8.30 3,100 0 0 0
STP
9.1
9.1
8.10 9.10 7.90 24,000 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
16.5
16.5
16.10 16.50 15.30 7,500 0 0 0
SVD
4.3
4.3
4.47 4.50 4.19 25,200 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 3.40 3.30 73,100 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 0 0 0 0
SWC
23.7
23.7
23.70 23.70 23.70 1,200 0 0 0
SZB
39.6
39.6
39.50 39.60 39.50 5,900 0 0 0
SZC
18.0
18.0
18.40 18.40 17.83 245,700 0 0 0
SZE
7.2
7.2
7.23 7.23 7.23 0 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.3
28.3
28.23 28.34 27.95 4,900 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.9
22.9
22.70 23.20 22.70 41,300 0 0 0
TAL
23.5
23.5
23.65 23.75 23.50 56,500 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
32.20 32.20 32.20 1,000 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
31.20 31.30 30.85 6,415,500 0 0 0
TCD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TCH
10.5
10.5
10.64 10.73 10.45 3,070,800 0 0 0
TCI
9.7
9.7
9.20 9.75 9.20 52,900 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
29.30 29.60 29.30 2,800 0 0 0
TCM
16.5
16.5
16.45 16.55 16.30 146,500 0 0 0
TCO
11.2
11.2
10.60 11.20 10.60 692,100 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
TCT
17.8
17.8
17.65 17.75 17.65 1,600 0 0 0
TCW
29.2
29.2
29 29.20 29 5,700 0 0 0
TCX
39.5
39.5
39.90 40 39.50 644,800 0 0 0
TD6
6
6
5.90 6 5.90 15,400 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.3
7.3
7.30 7.37 7.25 49,600 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.37 2.39 2.29 15,300 0 0 0
TDH
3.3
3.3
3.36 3.37 3.30 58,100 0 0 0
TDM
57.1
57.1
56.70 57.10 56.70 1,300 0 0 0
TDP
28.1
28.1
28 28.36 26.82 290,700 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 500 0 0 0
TDT
6.3
6.3
6.42 6.42 6.32 17,500 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
5.9
5.9
6.28 6.28 5.85 2,200 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
6.4
6.4
6.40 6.40 6 1,200 0 0 0
THB
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THD
138
138
139 141 138 5,000 0 100 0.0
THG
28
28
28 28 27.90 21,900 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4
4
4 4 4 0 0 0 0
THP
8
8
8 8 8 5,800 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7
7
7 7.10 7 17,900 0 0 0
THU
14.5
14.5
14.50 14.50 14.50 200 0 0 0
THW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TID
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.80 5.80 5.70 272,700 0 0 0
TIN
106
106
112.90 112.90 105 12,800 266,100 2,700 0
TIP
15.6
15.6
15.69 15.69 15.64 6,000 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.9
8.9
9 9 8.90 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12
12
12 12 12 2,400 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 10,500 0 0 0
TLG
51.9
51.9
51.50 52.90 51.50 113,700 0 0 0
TLH
4.0
4.0
3.95 4 3.94 82,500 0 0 0
TLP
7
7
6.90 7 6.90 13,000 0 0 0
TMB
47
47
48.50 48.50 47 600 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
51.9
51.9
52 52 51.80 1,700 0 0 0
TMS
33.2
33.2
32.28 33.16 32.28 300 0 0 0
TMT
11.1
11.1
11.35 11.50 11.05 3,500 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.55 12.72 12.55 1,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
25.8
25.8
25.84 25.84 25.84 0 0 0 0
TNG
16.6
16.6
16.90 16.90 16.50 517,900 7,700 1,800 0.1
TNH
8.4
8.4
8.48 8.48 8.35 37,400 0 0 0
TNI
6.1
6.1
6.29 6.29 6.09 737,200 0 0 0
TNP
20.1
20.1
20.09 20.09 20.09 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.1
9.1
9.15 9.15 8.51 10,600 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
100.9
100.9
102.80 113.50 99.10 3,500 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
12.17 12.25 12.04 6,285,000 0 0 0
TPC
9
9
9 9 9 0 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 0 0 0 0
TRA
37.6
37.6
37 37.60 36.50 1,300 0 0 0
TRC
20.6
20.6
20.58 20.58 20.25 42,800 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
12.4
12.4
11 12.40 10.70 54,600 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSA
15.5
15.5
15.45 15.55 15.45 87,600 0 0 0
TSB
21.4
21.4
21.30 23 21.30 12,600 0 0 0
TSC
2.0
2.0
1.99 1.99 1.95 47,700 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
10.9
10.9
11.20 11.20 10.60 2,400 0 0 0
TTA
11.4
11.4
11.45 11.50 11.30 64,100 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 94.50 100 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 1.79 1.75 420,100 0 0 0
TTG
23.5
23.5
22 23.50 22 14,100 0 0 0
TTH
2.1
2.1
2 2.10 2 54,300 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.2
12.2
12.40 12.40 12.20 4,000 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TTT
32
32
32 32 32 0 0 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 18.36 12,500 0 0 0
TV2
25.5
25.5
25.45 25.65 25.30 22,000 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
13.8
13.8
12.60 14 12.50 52,600 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
7.1
7.1
7.09 7.09 7.09 100 0 0 0
TVC
7.9
7.9
7.70 7.90 7.20 11,600 0 0 0
TVD
8.7
8.7
8.60 8.70 8.60 1,000 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
9.0
9.0
9.28 9.38 8.99 792,300 0 0 0
TVS
14.2
14.2
13.90 14.30 13.70 109,100 0 0 0
TVT
15.4
15.4
15.60 15.60 15.40 600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 900 0 0 0
TYA
16.8
16.8
17.15 17.15 16.80 700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.6
2.6
2.70 2.70 2.60 11,500 0 0 0
UDJ
6.1
6.1
6.22 6.22 6.13 4,600 0 0 0
UDL
29.9
29.9
29.90 29.90 29.90 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.2
55.2
55.10 55.20 55.10 200 0 0 0
ULG
14.7
14.7
14.70 14.70 14.70 5,500 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 0 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 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
6 6 5.80 4,700 0 0 0
V68
23.5
23.5
23.50 23.50 23.50 94,800 0 0 0
VAB
10
10
9.93 10.05 9.93 555,700 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 0 0 0 0
VBB
12.5
12.5
12.50 12.80 12.20 26,700 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
4
4
4 4 4 400 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 3.80 3.70 5,800 0 0 0
VC3
23.2
23.2
22.88 23.16 22.79 1,026,200 10,500 10,800 0.0
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.3
7.3
7.30 7.40 7.20 51,000 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 1,400 0 0 0
VCA
6.5
6.5
6.39 6.47 6.39 500 0 0 0
VCB
57.8
57.8
57.80 58.10 57.30 3,006,600 0 0 0
VCC
10.1
10.1
10.62 10.62 10.08 9,100 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
15.60 15.70 15.40 991,400 0 0 0
VCI
20.7
20.7
21.15 21.25 20.65 6,203,200 0 0 0
VCK
29.1
29.1
29.35 29.60 29.10 1,148,200 0 0 0
VCM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VCP
23.2
23.2
23.40 23.40 23.20 3,600 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.4
32.4
32.50 32.50 32.20 34,900 0 3,100 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 3,200 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 0 0 0 0
VDN
41.9
41.9
42 42 41.90 200 0 0 0
VDP
32.4
32.4
30.30 32.40 30.25 2,400 0 0 0
VDS
11.6
11.6
11.60 11.75 11.60 304,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.80 2.80 2.80 100 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
2.80 2.90 2.80 17,200 0 0 0
VEA
35
35
35 35.20 34.90 153,700 0 0 0
VEC
29.7
29.7
29.70 29.70 29.70 4,000 0 0 0
VEF
79.2
79.2
79 79.90 78.90 6,700 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.5
15.5
16.10 16.10 15.50 200 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 44.50 300 0 0 0
VFR
9.0
9.0
10.34 10.34 8.93 1,000 0 0 0
VFS
9.8
9.8
9.90 10 9.80 446,900 0 0 0
VGC
40.6
40.6
40.90 41.15 40.50 266,900 0 0 0
VGG
39.5
39.5
39.50 39.50 39.50 100 0 0 0
VGI
84.0
84.0
82.16 84.94 81.87 592,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.70 27.90 27.70 29,200 0 0 0
VGR
93.5
93.5
93.70 93.70 93.50 7,600 0 0 0
VGS
17.8
17.8
18.70 19.40 17.60 69,200 0 0 0
VGT
11.4
11.4
11.50 11.50 11.30 329,300 0 0 0
VGV
43.3
43.3
43.30 43.30 43.30 1,800 0 0 0
VHC
52.5
52.5
52.90 53.10 52.30 188,900 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 32,100 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.50 41,000 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
69.5
69.5
69.60 70.50 69.10 4,626,100 0 0 0
VIB
13.2
13.2
13.15 13.20 13.11 3,280,800 0 0 0
VIC
202
202
201.80 204.20 201 5,246,400 0 0 0
VID
4.6
4.6
4.26 4.60 4.26 1,100 0 0 0
VIE
6
6
6 6 6 200 0 0 0
VIF
15.4
15.4
15.40 15.40 15.40 15,800 0 0 0
VIG
4.1
4.1
4 4.10 3.90 43,500 0 24,900 -0.1
VIM
10.1
10.1
10.08 10.08 10.08 600 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.7
9.7
9.77 9.77 9.65 4,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
23.50 23.50 23.50 100 0 0 0
VIW
24.4
24.4
24.60 24.80 24.20 63,800 0 0 0
VIX
12.7
12.7
12.75 12.90 12.55 21,192,300 0 0 0
VJC
123.4
123.4
123.30 124 122.30 1,437,200 0 0 0
VKC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VLA
7.5
7.5
7.88 7.88 7.51 900 0 300 0.0
VLB
48.6
48.6
48.50 48.60 48.30 73,500 0 0 0
VLC
11.9
11.9
12 12 11.90 31,400 0 0 0
VLG
6.8
6.8
6.78 6.78 6.78 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VLW
31.2
31.2
31.19 31.19 31.19 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 0 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 0 0 0 0
VNB
13.2
13.2
13.30 13.30 13.10 18,200 0 0 0
VNC
36.2
36.2
36.20 36.20 36.20 100 0 0 0
VND
15.8
15.8
15.95 16.05 15.70 4,533,600 0 0 0
VNE
2.3
2.3
2.20 2.30 2.10 205,500 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VNG
6.7
6.7
6.13 6.68 6.06 1,800 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 18.80 18.80 31,300 0 0 0
VNM
64
64
63.10 64.30 62.70 6,309,900 0 0 0
VNP
17.5
17.5
18.90 18.90 17.50 80,000 0 0 0
VNR
18.2
18.2
18.50 18.50 18.20 7,700 0 700 0.0
VNS
7.1
7.1
7.14 7.14 7.14 1,100 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
565
565
533.30 565 533.10 3,200 0 0 0
VOS
10.1
10.1
10.12 10.31 10.12 193,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.3
24.3
24.27 24.41 24.17 10,121,700 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
20.9
20.9
20.85 20.85 20.85 0 0 0 0
VPG
1.8
1.8
1.82 1.82 1.74 268,900 0 0 0
VPH
3
3
3 3.03 3 29,600 0 0 0
VPI
57.7
57.7
56.91 57.73 56.18 1,876,800 0 0 0
VPL
75
75
74.90 75.80 74.60 483,800 0 0 0
VPR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VPS
8.9
8.9
8.44 8.94 8.44 39,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
24.6
24.6
24.85 24.90 24 513,700 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
VRC
11.7
11.7
11.40 11.70 11 5,300 0 0 0
VRE
24.2
24.2
24.10 24.55 24.10 3,191,100 0 0 0
VRG
12.9
12.9
13 13 12.90 600 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
14.3
14.3
14.70 14.70 14.25 8,605,600 0 0 0
VSE
7.1
7.1
7.60 7.60 7.10 600 0 0 0
VSF
26.5
26.5
26.40 26.60 26.40 33,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.7
41.7
41.65 41.65 41.20 13,700 0 0 0
VSI
18.3
18.3
18.10 18.30 18.10 7,000 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
12.0
12.0
12.12 12.12 11.98 300 0 0 0
VTC
12.5
12.5
11.40 12.50 10.80 39,500 0 0 0
VTD
4.8
4.8
5 5.10 4.70 388,800 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 900 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
37.6
37.6
38.40 38.40 37.60 1,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.45 10.50 10.35 49,600 0 0 0
VTP
55.2
55.2
57.20 58.10 54.10 1,794,200 0 0 0
VTQ
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTR
10.4
10.4
10.20 10.60 10.10 2,400 0 0 0
VTV
14.4
14.4
14 14.40 14 57,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.20 975,500 21,700 0 0.4
VUA
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
90
90
91 92.10 86.20 390,500 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 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
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
5.90 6.10 5.90 14,200 0 600 0.0
WTC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.71 800 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.7
13.7
13.74 13.74 13.74 200 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 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 14.74 100 0 0 0
XPH
15
15
14.50 15 14.50 700 0 0 0
YBC
6.5
6.5
6.30 6.50 6.30 700 0 0 0
YBM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
YEG
7.5
7.5
7.51 7.59 7.50 112,100 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
278.6
278.6
280.55 281.56 277.51 24,672,400 1,038,700 406,400 20.5
127.6
127.6
126.89 127.94 126.89 15,587,900 650,430 184,427 41.7
1,887.1
1,887.1
1,883.05 1,896.20 1,881.72 161,385,600 13,902,947 26,464,180 -369.6
1,734.2
1,734.2
1,735.56 1,742.38 1,729.27 391,122,600 29,143,986 58,233,370 -617.3

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