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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/08/2026

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 26/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.5
29.5
29.50 29.50 29.50 100 0 0 0
AAA
7.1
7.1
7 7.11 7 593,700 86,300 32,900 0.4
AAH
1.9
1.9
1.90 2 1.80 300,900 0 0 0
AAM
7.4
7.4
7.28 7.43 7.28 3,700 0 0 0
AAN
16.4
16.4
16.10 16.40 16 408,700 0 0 0
AAS
7.4
7.4
7.40 7.50 7.30 360,800 0 0 0
AAT
2.3
2.3
2.27 2.33 2.26 18,300 0 0 0
AAV
6.1
6.1
6.10 6.10 6 230,300 0 1,000 0.0
ABB
17.2
17.2
17 17.20 17 2,195,400 0 206,000 -3.5
ABC
10.2
10.2
10.30 10.30 9.90 12,300 0 0 0
ABI
19.1
19.1
19.10 19.10 19 1,300 100 0 0.0
ABR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ABS
3.0
3.0
3.04 3.05 2.99 168,800 0 0 0
ABT
51.5
51.5
51.60 52.40 50 17,900 0 200 0.0
ABW
14.5
14.5
14.50 14.60 14.30 281,500 0 0 0
ACB
22.3
22.3
22.25 22.45 22.15 7,440,600 515,100 4,009,900 -77.9
ACC
4.7
4.7
4.77 4.84 4.67 413,100 0 0 0
ACE
36.5
36.5
36.51 36.70 35.74 4,200 0 0 0
ACG
31.8
31.8
31.80 31.80 31.80 100 0 0 0
ACL
12.2
12.2
12.20 12.20 12.20 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
42.1
42.1
41.70 42.50 41.70 473,800 78,000 1,000 3.2
ADC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
ADG
8.5
8.5
8.46 8.46 8.45 400 0 0 0
ADP
23.8
23.8
24 24 23.25 2,400 0 0 0
ADS
8.2
8.2
8.27 8.27 8.13 20,900 0 1,900 0.0
AFX
10.2
10.2
10.20 10.20 10.05 104,300 0 0 0
AG1
12
12
12.30 12.30 11 1,600 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.1
10.1
10.09 10.23 10.09 85,700 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
29.7
29.7
29.80 29.80 29.50 1,300 0 0 0
AGR
12.5
12.5
12.45 12.50 12.36 278,500 200 200 0
AGX
140
140
140 140 140 0 0 0 0
AIC
8
8
8 8 8 0 0 0 0
AIG
49.7
49.7
50 50 49.70 6,600 0 0 0
ALC
20.5
20.5
20.50 20.60 20.50 18,700 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 4,500 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.6
13.6
13.60 13.60 11.80 300 100 0 0.0
AMS
6.7
6.7
6.72 6.72 6.62 2,500 0 0 0
AMV
1.2
1.2
1.30 1.30 1.10 320,000 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
18.2
18.2
18.50 18.70 18.20 35,800 0 0 0
ANV
17.5
17.5
17.55 17.60 17.35 360,100 42,500 77,900 -0.6
APC
5.4
5.4
5.60 5.60 5.40 400 0 0 0
APF
45
45
44.60 45.10 44.60 19,800 0 0 0
APG
5.0
5.0
4.95 5.15 4.84 573,000 31,800 19,700 0.1
APH
5.9
5.9
5.88 6 5.88 111,400 6,200 0 0.0
API
5.7
5.7
5.60 5.90 5.50 204,400 0 800 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4.10 4 2,200 0 0 0
APS
6.3
6.3
6 6.50 5.90 897,800 31,700 0 0.2
APT
1.6
1.6
1.60 1.60 1.60 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
16.6
16.6
16.10 16.60 16.10 900 0 0 0
ASM
5.9
5.9
5.88 5.91 5.84 131,400 0 16,300 -0.1
ASP
13.3
13.3
12.20 13.30 12.20 268,100 600 4,600 -0.1
AST
66
66
63.90 66 63.90 6,200 6,000 100 0.4
ATA
0.4
0.4
0.40 0.40 0.40 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
8.5
8.5
8.50 8.60 8.40 4,500 0 0 0
BAB
10.7
10.7
10.70 10.70 10.60 3,900 0 0 0
BAF
32.3
32.3
32.70 32.70 31.95 1,490,600 31,300 190,500 -5.1
BAL
7.0
7.0
8.11 8.11 6.96 1,400 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
10
10
10 10 10 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BBS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BBT
12.8
12.8
12.80 12.80 12.80 400 0 0 0
BCA
19.6
19.6
19.70 19.70 19.60 1,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6 6 5.80 7,200 0 100 0.0
BCE
5.6
5.6
5.60 5.75 5.55 94,100 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
44.5
44.5
41.60 44.45 41.60 1,027,400 150,600 15,700 5.7
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
28
28
27.40 28 27.40 2,400 0 0 0
BDT
9
9
9.30 9.30 9 7,100 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
47.7
47.7
47.50 48.10 47.50 96,600 1,700 3,200 -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
20.5
20.5
20.50 20.50 20.50 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.6
29.6
29.18 30.03 29.13 6,500 100 0 0.0
BHP
10.6
10.6
9.80 10.60 9.80 300 0 0 0
BIC
20.5
20.5
20.21 20.69 20.21 67,400 18,700 32,900 -0.3
BID
36.9
36.9
36.50 36.95 36.50 3,772,300 144,200 1,268,500 -41.3
BIG
4.7
4.7
4.80 4.80 4.60 370,900 0 0 0
BIO
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BKC
12.9
12.9
13.30 13.30 12.90 13,300 0 0 0
BKG
1.9
1.9
1.95 1.98 1.90 337,800 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
19.9
19.9
19.90 19.90 19.90 200 0 0 0
BMC
11.3
11.3
11.20 11.45 11.10 11,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.03 13.12 13.03 28,500 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.50 9.40 1,800 100 0 0.0
BMP
144.2
144.2
144.50 144.90 142.80 116,400 14,800 24,600 -1.4
BMS
13.2
13.2
13.20 13.20 13 53,500 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BNW
17.4
17.4
17.40 17.40 17.40 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 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 2,700 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BRC
10.9
10.9
10.90 10.90 10.90 1,400 0 0 0
BRR
18
18
18 18 18 100 0 0 0
BRS
21.6
21.6
21.60 21.60 21.60 200 0 0 0
BSA
20
20
20 20 20 1,100 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
29.2
29.2
29 29.35 28.60 265,200 5,000 38,500 -1.0
BSL
12.5
12.5
12.60 12.60 12.50 1,900 0 0 0
BSP
14.1
14.1
14.10 14.10 14.10 3,100 0 0 0
BSQ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSR
26.9
26.9
26.65 27.40 26.65 7,544,200 194,700 551,100 -9.6
BT1
12.6
12.6
12.60 12.60 12.60 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 4.70 300 0 0 0
BTD
18.6
18.6
18.64 18.64 18.64 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.6
19.6
19.50 20.30 19.20 1,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
6.9
6.9
6.88 6.90 6.88 79,000 0 50,000 -0.4
BTS
5
5
4.90 5 4.90 4,600 0 0 0
BTT
40
40
40 40 40 100 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 3,000 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVB
12
12
12.10 12.10 11.90 485,700 6,000 700 0.1
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63
63
63.90 65.50 63 668,400 105,100 104,700 0.0
BVL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.8
26.8
26.40 26.90 26.40 389,800 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.4
42.4
42.70 42.70 42.15 21,500 1,400 800 0.0
BWS
31.4
31.4
31.60 31.60 31.40 9,900 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
18.6
18.6
18.55 18.55 18.55 300 0 0 0
C32
14.7
14.7
15.30 15.30 14.60 2,600 0 100 0.0
C47
8.9
8.9
8.89 8.89 8.70 14,100 0 0 0
C4G
5.7
5.7
5.60 5.70 5.60 60,200 0 0 0
C69
18
18
16.70 18 16.60 1,076,900 233,100 0 4.0
C92
3.8
3.8
3.40 3.80 3.40 900 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 5.70 200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.2
43.2
43 43.40 42.80 20,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
13.8
13.8
14.10 14.10 13.80 20,200 0 0 0
CBI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CBS
24.4
24.4
24.40 24.40 24.40 1,000 0 0 0
CC1
37.1
37.1
37.14 37.14 37.14 300 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 800 0 0 0
CCC
7.2
7.2
7.15 7.15 7.15 100 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.7
3.7
3.69 3.69 3.68 7,600 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.5
14.5
14.40 14.50 14.40 6,500 0 0 0
CCS
7.2
7.2
7.50 7.50 7.20 300 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 100 0 0 0
CDC
20.1
20.1
19.70 20.20 19.30 406,000 18,600 7,000 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.8
25.8
25.80 25.80 25.80 1,700 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.9
10.9
10.80 10.90 10.80 200 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
13.6
13.6
13.30 13.70 13 8,413,800 2,313,200 108,100 29.8
CET
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CGV
3
3
3 3 3 1,000 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
26.3
26.3
26.35 26.40 26.20 2,000 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
9.1
9.1
9.40 9.40 8.70 15,800 0 0 0
CID
8.2
8.2
9.50 9.50 7.20 4,900 0 0 0
CIG
7
7
6.85 7.10 6.80 3,300 0 0 0
CII
14.6
14.6
14.65 14.75 14.40 9,027,100 200 848,700 -12.3
CIP
1.7
1.7
1.70 1.70 1.70 600 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.7
56.7
60.25 60.25 56.53 49,500 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CKG
6.1
6.1
6.25 6.25 6.05 74,600 1,500 1,800 0.0
CKV
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CLC
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CLH
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CLI
28
28
28.20 28.30 27.80 61,900 0 0 0
CLL
27.3
27.3
26.80 27.45 26.80 3,600 0 600 0.0
CLM
55
55
55 55 55 0 0 0 0
CLW
55
55
55 55 55 0 0 0 0
CLX
13
13
13.10 13.30 13 31,200 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
19.70 19.70 17.90 1,000 0 0 0
CMF
360
360
359.90 360 359.90 800 800 0 0.3
CMG
24.1
24.1
24.30 24.45 24.10 123,000 25,100 37,900 -0.3
CMI
1.2
1.2
1.20 1.20 1.20 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 17.10 16.50 8,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6
6
6 6 5.90 12,700 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMV
9.7
9.7
9.62 9.65 9.62 600 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.82 4.82 4.77 15,800 2,600 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CNG
22.0
22.0
21.20 22.20 21.20 1,300 0 100 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
25.1
25.1
25.05 25.05 25.05 100 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
29.5
29.5
30.20 30.20 29.50 52,000 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.30 5.40 5.24 216,600 7,600 1,500 0.0
CRE
6.8
6.8
6.90 6.94 6.75 372,000 0 3,300 0.0
CRV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CSC
10
10
10 10 9.90 19,200 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.9
13.9
13.95 13.95 13.80 37,800 0 4,900 -0.1
CST
10.1
10.1
10.10 10.10 10 12,700 0 0 0
CSV
21.6
21.6
21.45 22 21.40 163,500 1,200 17,800 -0.4
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.3
8.3
7.10 8.30 7.10 500 100 400 0.0
CTB
17
17
17 17 17 0 0 0 0
CTD
63.1
63.1
62.60 63.20 62.60 148,800 3,000 14,200 -0.7
CTF
20.5
20.5
20.50 20.50 19.90 317,100 12,600 19,200 -0.1
CTG
31.9
31.9
31.40 31.85 31.15 12,131,300 1,149,800 3,638,900 -78.1
CTI
17
17
17 17.10 16.90 175,300 0 14,400 -0.2
CTP
6.7
6.7
6.70 6.80 6.60 110,200 0 0 0
CTR
76
76
75.50 76.40 75.50 174,100 8,700 5,300 0.3
CTS
23.3
23.3
23 23.35 22.75 1,208,700 34,300 123,600 -2.0
CTT
14.5
14.5
12.20 14.50 12.20 200 0 0 0
CTW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CTX
5
5
5 5 5 5,800 0 0 0
CVN
1.3
1.3
1.20 1.30 1.20 12,700 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 0 0 0 0
D2D
23.1
23.1
23.15 23.19 22.94 21,500 100 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 14.20 100 0 0 0
DAH
2.3
2.3
2.36 2.40 2.25 109,800 0 0 0
DAS
11
11
11 11 11 100 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DBC
17.7
17.7
17.65 17.70 17.35 1,625,100 0 326,700 -5.7
DBD
48.0
48.0
48.67 48.67 48.00 184,300 600 0 0.0
DBM
25.1
25.1
25.10 25.10 25.10 100 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 0 0 0 0
DC1
6.2
6.2
5.70 6.20 5.70 1,200 0 100 0.0
DC2
5.8
5.8
6.20 6.30 5.80 500 0 0 0
DC4
6.9
6.9
6.81 7.15 6.81 256,500 100 1,300 0.0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.7
38.7
38.25 38.70 38 1,235,800 0 0 0
DCM
31.3
31.3
30.80 31.25 30.75 2,346,900 302,400 464,800 -5.0
DCR
4.3
4.3
4.30 4.30 4.30 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
127
127
127 127 127 0 0 0 0
DDB
9
9
8.90 9 8.90 300 0 0 0
DDG
1
1
1 1 0.90 112,000 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DDN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DDV
18.2
18.2
18.20 18.30 18.10 292,200 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
39.7
39.7
40.63 40.63 39.47 600,600 3,600 5,400 -0.1
DGT
3.8
3.8
3.80 3.90 3.70 41,000 0 0 0
DGW
41.3
41.3
41.57 42.55 41.18 1,818,800 433,700 721,300 -12.1
DHA
50.9
50.9
51.20 52 50.90 86,300 0 2,200 -0.1
DHB
11
11
11 11.20 11 38,100 0 0 0
DHC
35.3
35.3
34.93 35.37 34.69 346,100 30,900 31,200 0.0
DHD
26.5
26.5
26.50 26.50 26.50 800 0 0 0
DHG
91.0
91.0
91.45 91.45 90.69 4,200 1,400 500 0.1
DHM
6.9
6.9
6.97 6.97 6.60 4,400 0 0 0
DHN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DHP
11
11
11 11 11 100 0 0 0
DHT
52
52
53.36 53.36 51.91 300 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.5
3.5
3.50 3.50 3.50 200 0 0 0
DIG
10.9
10.9
10.66 10.90 10.66 6,363,300 153,800 384,200 -2.6
DIH
7.3
7.3
7.30 7.30 7.30 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.3
4.3
4.40 4.40 4.30 76,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.29 2.29 2.26 330,800 100 0 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DMC
54.4
54.4
54.53 54.53 54.43 200 0 0 0
DMN
8.4
8.4
8.40 8.40 8.40 200 0 0 0
DMX
79
79
77.80 79 77 187,000 3,200 17,400 -1.1
DNA
22
22
22 22 22 2,600 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 1,000 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.7
29.7
29.10 32.40 29.10 900 500 300 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
28.5
28.5
28.39 28.49 28.39 400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61 61 60.50 1,500 0 0 0
DPC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DPG
30
30
30.10 30.25 29.80 340,400 0 46,200 -1.4
DPH
45
45
45 45 45 0 0 0 0
DPM
22.3
22.3
21.95 22.30 21.95 2,076,700 170,600 103,200 1.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.3
37.3
36.90 37.60 36.90 189,700 17,200 10,100 0.3
DQC
9.2
9.2
9.15 9.20 9 2,400 0 0 0
DRC
10.4
10.4
10.55 10.55 10.35 233,100 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DRH
1.9
1.9
1.88 1.90 1.85 105,300 0 0 0
DRI
13.2
13.2
12.97 13.34 12.87 703,100 122,900 0 1.7
DRL
41.6
41.6
41.40 41.80 41.40 12,000 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.7
10.7
10.75 10.80 10.70 27,600 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.2
23.2
22.90 23.25 22.80 679,300 77,700 0 1.8
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.6
12.6
12.70 12.80 12.50 30,500 0 0 0
DSN
36.7
36.7
36.70 36.70 36.70 1,500 100 0 0.0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.5
8.5
8.40 8.80 8.40 42,100 0 0 0
DTA
3.5
3.5
3.54 3.54 3.35 1,700 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.4
11.4
11.40 11.50 11.20 277,900 0 0 0
DTG
14.4
14.4
14.70 14.80 12.60 7,100 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 800 0 0 0
DTK
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 300 0 0 0
DTP
56.3
56.3
56.34 56.34 56.34 1,500 0 0 0
DTT
17.0
17.0
16.95 16.95 16.95 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.1
5.1
5.10 5.10 5 21,500 0 0 0
DVN
16.8
16.8
17.01 17.01 16.63 40,100 0 0 0
DVP
73.6
73.6
74.20 74.20 73.62 16,400 0 100 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.2
12.2
12.18 12.18 12.18 100 0 0 0
DXG
12.1
12.1
11.80 12.10 11.75 15,763,000 1,500 812,600 -9.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.5
14.5
14.30 14.50 14.20 151,500 10,500 12,800 0.0
DXS
6.2
6.2
6.25 6.30 6.06 4,524,400 56,600 1,756,400 -10.4
DXV
3.5
3.5
3.32 3.45 3.32 300 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 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 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
18.3
18.3
19.50 19.50 18.30 800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.4
17.4
17.25 17.55 17.15 5,106,300 127,700 189,100 -1.1
EIC
18.6
18.6
18.60 18.60 18.60 600 0 0 0
EID
19
19
19.60 19.70 19 1,700 0 0 0
EIN
1.6
1.6
1.70 1.70 1.60 7,300 0 0 0
ELC
14.7
14.7
14.51 14.71 14.46 180,500 2,900 4,800 0.0
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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.5
8.5
8.35 8.52 8.35 7,500 5,100 500 0.0
EVF
12.6
12.6
12.45 12.60 12.40 958,000 0 1,900 0.0
EVG
4.3
4.3
4.32 4.36 4.30 313,000 1,400 1,200 0.0
EVS
5.5
5.5
5.50 5.60 5.40 220,600 0 0 0
F88
61
61
60.10 61.30 60.10 237,700 44,100 200 2.7
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.05 3.08 3.03 9,400 0 0 0
FCN
11.6
11.6
11.50 11.60 11.25 380,300 4,300 47,000 -0.5
FCS
6
6
6 6 6 0 0 0 0
FDC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
27 27 27 0 0 0 0
FIC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.1
4.1
4.14 4.21 4.08 522,800 2,100 2,100 0.0
FIT
3.1
3.1
3.10 3.12 3.10 92,900 0 0 0
FMC
33.9
33.9
33.80 33.90 33.80 10,100 0 0 0
FOC
61
61
61 61.20 60.90 8,200 3,900 2,200 0.1
FOX
63.5
63.5
63.70 64.20 63.50 72,600 0 0 0
FPT
66
66
64.27 66.27 64.27 10,161,300 3,797,200 981,600 203.0
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
FRT
142.9
142.9
144.90 144.90 142.90 275,300 26,100 132,400 -15.3
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 300 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
22.6
22.6
22.50 22.75 22.35 681,000 100 99,700 -2.3
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.70 8.80 8.60 86,000 0 0 0
GAS
81.7
81.7
80.66 84.16 80.66 1,587,700 313,400 60,000 21.5
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.8
18.8
18.80 19 18.80 1,000 0 0 0
GDA
11.3
11.3
11.44 11.44 11.35 21,500 0 0 0
GDH
12
12
12 12 12 0 0 0 0
GDT
15.8
15.8
15.75 15.80 15.75 300 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
64.5
64.5
64.98 65.08 64.09 1,062,800 7,700 364,300 -23.2
GEG
12.7
12.7
12.55 12.70 12.55 290,100 10,300 0 0.1
GEL
29
29
28.80 29.10 28.30 1,270,800 1,500 47,500 -1.3
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.2
26.2
25.95 26.25 25.80 5,813,900 146,000 463,300 -8.3
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
23.6
23.6
23.30 23.95 23.30 6,100 0 0 0
GIC
11.6
11.6
12.40 12.40 11.60 200 0 0 0
GIL
8.0
8.0
8.12 8.28 8.02 323,800 2,900 9,800 -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
23.3
23.3
23.35 23.35 23.35 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GMD
52.9
52.9
52.47 54.20 52.47 1,937,400 573,900 409,100 13.5
GMH
7.0
7.0
6.98 6.98 6.98 0 0 0 0
GMX
16
16
16 16 16 100 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 300 0 0 0
GSM
25
25
25 25 25 0 0 0 0
GSP
9.9
9.9
9.88 9.88 9.82 30,200 0 0 0
GTA
7.7
7.7
7.02 7.69 7.02 300 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 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
33.4
33.4
32.50 34.25 32.50 4,781,400 421,300 484,900 -2.1
GVT
75.5
75.5
75.50 75.50 75.50 100 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HAC
9
9
8.50 9 8.50 5,000 0 0 0
HAD
13.6
13.6
13.62 13.62 13.62 100 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.3
14.3
14.35 14.40 14.15 1,356,900 0 346,100 -4.9
HAH
47.8
47.8
47.60 48.40 47.15 544,200 41,400 185,900 -6.9
HAM
44
44
44 44 44 200 0 0 0
HAN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAP
7.5
7.5
7.47 7.47 7.47 300 0 0 0
HAR
2.7
2.7
2.69 2.70 2.68 25,700 0 0 0
HAS
9.9
9.9
9.85 9.85 8.59 9,600 0 9,100 -0.1
HAT
27.9
27.9
28.40 28.40 27.90 600 0 0 0
HAV
3.4
3.4
3 3.40 3 400 0 0 0
HAX
9.2
9.2
9.20 9.25 9.14 106,900 1,400 0 0.0
HBC
4.1
4.1
4 4.10 3.90 1,145,400 0 0 0
HBD
18.4
18.4
18.40 18.40 18.40 200 0 0 0
HBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 1,000 0 0 0
HC3
25
25
25 25 25 3,600 0 0 0
HCC
22.3
22.3
22.20 22.30 22.10 3,700 0 0 0
HCD
6.3
6.3
6.19 6.29 6.19 33,500 0 200 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.5
26.5
26.25 26.50 26 3,561,700 868,100 156,900 18.7
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HD6
7.9
7.9
8 8 7.90 3,900 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.7
6.7
6.50 6.70 6.40 289,900 0 0 0
HDB
22.2
22.2
21.60 22.24 21.48 13,487,600 2,241,200 2,344,500 -2.7
HDC
12.4
12.4
12.35 12.45 12.25 821,300 0 116,500 -1.4
HDG
16.6
16.6
16.55 16.70 16.45 1,101,200 82,400 313,700 -3.8
HDM
33
33
33 33 33 100 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 300 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 300 0 0 0
HEC
28
28
28 28 27.70 4,700 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 1,100 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
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
114.9
114.9
116 116.50 114.70 2,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
80
80
80 80 80 4,000 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 26,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.1
16.1
15.95 16.20 15.70 1,404,700 127,700 83,000 0.7
HHS
11.0
11.0
10.85 10.95 10.55 1,317,500 0 62,000 -0.7
HHV
10.3
10.3
10.20 10.30 10.10 3,348,500 0 180,800 -1.9
HID
3.4
3.4
3.40 3.44 3.35 107,600 100 5,500 0.0
HII
8.9
8.9
9.29 9.29 8.91 568,200 400 17,100 -0.2
HIO
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HJC
8
8
8 8 8 100 0 0 0
HJS
26.8
26.8
26.90 26.90 26.80 200 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.90 13.90 13.30 29,300 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
10.1
10.1
10.10 10.10 10.10 1,500 0 0 0
HLD
13.3
13.3
13.30 13.49 13.30 3,000 0 0 0
HLO
16
16
16 16 16 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 10.70 10.60 900 0 0 0
HMD
14
14
14 14 14 1,000 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HMR
9.9
9.9
9 9.90 8.70 56,500 0 0 0
HMS
29.2
29.2
29 29.20 29 1,300 0 0 0
HNA
22.3
22.3
21.20 22.30 21.20 1,400 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.19 9.29 9.19 3,600 0 0 0
HNF
24
24
23.50 24 23.50 400 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 420,000 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.2
8.2
8.20 8.20 8.10 525,100 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28.6
28.6
28.60 28.70 28.20 96,800 7,000 1,200 0.2
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 10,000 0 0 0
HPG
22.1
22.1
21.80 22.10 21.75 19,394,800 4,531,500 2,661,200 41.0
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
68.3
68.3
68.30 68.30 68.30 100 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.2
4.2
4.19 4.20 4.16 759,900 0 8,600 0.0
HQC
2.2
2.2
2.19 2.20 2.18 1,326,100 2,000 110,700 -0.2
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34.1
34.1
35.50 35.50 34.05 1,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.85 10.95 10.85 1,952,900 17,400 100,700 -0.9
HSL
10.1
10.1
10.30 10.30 9.96 582,100 16,500 8,100 0.1
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
4
4
3.90 4 3.80 23,300 0 0 0
HT1
12.5
12.5
12.51 12.51 12.31 113,400 2,800 2,800 0.0
HTC
31.2
31.2
31.19 31.19 31.19 200 0 0 0
HTE
2.6
2.6
2.70 2.70 2.60 1,700 0 0 0
HTG
34.3
34.3
34.30 34.30 34.30 0 0 0 0
HTI
18.7
18.7
18.70 18.70 18.65 2,300 0 0 0
HTL
19.8
19.8
19.88 19.88 19.79 300 0 0 0
HTM
10.6
10.6
9.30 10.60 9.30 700 0 0 0
HTN
6.0
6.0
6 6.07 5.92 551,700 4,400 2,000 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.9
12.9
13.07 13.07 12.63 17,700 0 0 0
HU1
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HU3
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HU4
8.5
8.5
8.50 8.50 8.50 1,200 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HUB
11.5
11.5
11.52 11.70 11.48 4,900 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.3
13.3
13.50 13.50 13 1,664,000 0 40,400 -0.5
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.8
10.8
10.70 10.80 10.35 304,200 9,600 600 0.1
HVN
23.2
23.2
23.10 23.50 22.90 609,600 10,300 107,800 -2.2
HVT
23.4
23.4
23.50 23.50 23.30 3,000 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 1,600 0 0 0
HWS
14.6
14.6
14.50 14.60 14.40 5,600 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 0 0 0 0
ICG
10.9
10.9
10.50 10.90 10.50 23,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.99 24.99 24.99 400 0 0 0
ICT
17
17
17 17 17 3,100 0 0 0
IDC
32.6
32.6
32.70 33.30 32.40 1,282,700 251,800 564,700 -10.2
IDI
4.9
4.9
4.90 4.93 4.88 70,200 0 0 0
IDJ
3.7
3.7
3.60 3.80 3.60 844,400 27,500 0 0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
20.9
20.9
20.90 21.50 20.90 8,500 0 0 0
IFS
17.3
17.3
17.40 17.40 17.30 500 0 0 0
IJC
7.5
7.5
7.38 7.76 7.34 1,911,200 2,900 208,300 -1.6
ILA
6.7
6.7
6.60 6.90 6.60 23,900 0 0 0
ILB
19.1
19.1
19.07 19.12 18.93 30,400 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19.3
19.3
21.30 21.30 19 5,400 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.8
38.8
39 39.20 38.30 10,100 5,400 4,300 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
36.50 36.50 35.40 600 0 0 0
IPA
13.6
13.6
13.80 14.40 13.30 28,200 0 1,700 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
23.5
23.5
28.30 28.30 23.50 500 0 0 0
IST
31.1
31.1
31.13 31.13 31.13 3,900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.24 9.33 9.06 178,800 0 0 0
ITD
11.9
11.9
11.65 11.90 11.60 5,200 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.50 12,800 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 600 0 0 0
IVS
6.6
6.6
6.40 6.70 6.40 108,400 103,300 100 0.7
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.0
3.0
2.96 2.99 2.94 92,000 7,500 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.6
27.6
27.50 27.90 27.40 1,961,100 0 394,100 -10.9
KCB
9.7
9.7
9.70 9.80 9.70 6,600 0 0 0
KDC
52.4
52.4
52 52.50 51.50 337,800 3,000 179,900 -9.2
KDH
16.7
16.7
16.64 16.82 16.36 5,465,800 1,752,400 658,300 20.0
KDM
20.4
20.4
21.40 21.40 20 3,300 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.86 4.89 4.83 1,819,400 32,600 85,300 -0.3
KHP
9.8
9.8
9.70 9.79 9.70 800 0 0 0
KHS
13.1
13.1
12.80 13.10 12.80 3,200 0 0 0
KHW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
KHX
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.3
12.3
12.20 12.40 12.15 196,800 15,800 7,100 0.1
KMR
2.3
2.3
2.36 2.36 2.31 28,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.2
34.2
34.20 34.45 33.80 232,600 5,400 2,900 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.8
13.8
13.70 13.85 13.55 501,900 0 33,500 -0.5
KSD
6.5
6.5
6.40 6.50 6.20 3,700 0 0 0
KSF
78
78
78.70 78.70 78 123,600 3,000 13,300 -0.8
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.1
14.1
14.12 14.12 14.12 1,600 0 0 0
KSV
116.8
116.8
115.50 117.50 115 40,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
20.8
20.8
21.50 21.50 20.80 1,100 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 17,200 0 0 0
L10
24.9
24.9
24.90 24.90 24.90 100 0 0 0
L12
4.0
4.0
4.49 4.49 3.86 11,600 0 0 0
L14
21.3
21.3
21.10 21.50 20.90 55,100 1,000 1,200 0.0
L18
15.1
15.1
15 15.20 14.80 9,000 0 0 0
L35
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L40
22.2
22.2
22.70 22.90 22.20 121,700 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L62
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
20.0
20.0
19.95 19.95 19.95 0 0 0 0
LAI
7.9
7.9
8 8 7.90 4,800 0 0 0
LAS
11.1
11.1
11.20 11.20 11.02 91,700 6,000 0 0.1
LAW
25.5
25.5
26.20 26.20 25.50 2,200 0 0 0
LBE
14.4
14.4
14.40 14.80 14.40 14,400 0 0 0
LBM
28.0
28.0
27.90 28 27.70 39,200 1,500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.27 7.28 7.22 536,800 0 108,500 -0.8
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.8
2.8
2.78 2.79 2.73 423,900 15,200 8,200 0.0
LDP
7.8
7.8
8.10 8.10 7.80 20,300 0 0 0
LDW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
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
4.9
4.9
4.90 4.92 4.85 7,600 0 0 0
LHC
46.2
46.2
45.40 46.20 45.40 15,100 0 100 0.0
LHG
26
26
25.80 26 25.80 79,200 0 0 0
LIC
35.9
35.9
34.40 35.90 33.60 24,600 0 0 0
LIG
3.2
3.2
3.30 3.40 3.20 46,900 0 0 0
LIX
24.9
24.9
24.90 25 24.85 2,100 1,000 200 0.0
LKW
31.5
31.5
31.50 31.50 31.50 0 0 0 0
LLM
38.4
38.4
34.50 39 33.10 44,500 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM7
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LM8
16.0
16.0
15.95 15.95 15.95 0 0 0 0
LMC
6.4
6.4
6.60 6.60 6.40 900 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
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
49.6
49.6
50 50.20 48.70 4,104,500 1,196,000 1,056,500 7.0
LPS
27.1
27.1
27.50 27.65 27.05 570,400 1,000 0 0.0
LPT
6.7
6.7
6.69 6.69 6.69 200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
33.7
33.7
34.60 35 33.60 31,600 0 0 0
LSS
8
8
7.96 8 7.92 16,100 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 100 0 0 0
MAC
11.1
11.1
11.10 11.80 11.10 500 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.1
21.1
20.65 21.20 20.50 18,747,100 724,100 2,172,300 -29.9
MBG
2.3
2.3
2.20 2.40 2.20 26,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.8
17.8
17.50 17.90 17.50 2,667,300 0 5,300 -0.1
MBT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MCG
2.6
2.6
2.60 2.60 2.50 5,200 0 0 0
MCH
141.9
141.9
142.10 142.30 140.60 391,300 123,400 31,500 13.0
MCM
26.7
26.7
26.60 26.70 26.45 10,500 0 0 0
MCO
5
5
4.60 5 4.50 9,000 0 0 0
MCP
28.1
28.1
28.10 28.10 27.95 30,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.20 8.50 8.20 700 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
35
35
35 35 35 100 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.5
30.5
30.20 30.50 30.10 2,800 0 0 0
MGC
11.1
11.1
11.60 11.60 11.10 300 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 100 0 0 0
MH3
26
26
26 26 26 0 0 0 0
MHC
7.5
7.5
7.21 7.48 7.21 7,900 0 100 0.0
MIC
9.3
9.3
9.40 9.40 9.30 3,300 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.1
16.1
16.10 16.15 15.90 75,900 36,500 0 0.6
MKP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MKV
13.2
13.2
13 13.20 13 22,900 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.9
15.9
15.70 15.90 15.70 600 0 0 0
MML
29.3
29.3
33.20 33.20 29.20 23,600 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15.10 15.10 14.80 6,900 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.8
12.8
12.96 13 12.13 8,724,400 537,000 683,200 -2.3
MSH
30.7
30.7
30.80 30.95 30.50 73,300 0 40,900 -1.3
MSN
70.1
70.1
69.50 70.30 69.10 3,819,500 305,400 546,800 -16.9
MSR
42.8
42.8
43.09 43.09 42.21 853,500 0 0 0
MST
10.2
10.2
10.10 10.20 9.90 1,320,700 28,800 143,300 -1.2
MTA
10.1
10.1
10.69 10.69 10.10 1,900 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
4.4
4.4
4.40 4.40 4.40 200 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
15.6
15.6
15.60 15.60 15.60 100 0 0 0
MVC
12.4
12.4
12.38 12.38 12.28 4,200 0 0 0
MVN
72.4
72.4
73.30 73.30 70.80 25,200 0 0 0
MWG
74.5
74.5
72.93 74.51 72.24 2,162,400 2,800 0 0.2
MZG
13.1
13.1
13.15 13.15 12.90 360,500 5,600 14,600 -0.1
NAB
11.7
11.7
11.60 11.65 11.55 1,191,200 24,700 72,200 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
48.25 48.40 48 327,600 0 1,000 0.0
NAG
7
7
7.10 7.20 6.80 133,800 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
NAS
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
17.2
17.2
16.90 17.20 16.90 11,400 0 0 0
NBC
7.4
7.4
7.50 7.50 7.40 26,800 0 0 0
NBE
8.4
8.4
8.20 8.40 8 4,400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
13.8
13.8
13.80 13.80 13.80 200 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11
11
11 11 11 100 0 0 0
NCS
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NCT
83.3
83.3
83.10 83.80 83 14,600 300 3,700 -0.3
ND2
34.4
34.4
32.30 34.40 32.30 1,500 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
8.1
8.1
8.03 8.12 8.03 66,500 500 0 0.0
NDP
23
23
23 23 23 1,900 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 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 0 100 0.0
NED
5.7
5.7
5.60 5.70 5.60 5,300 0 0 0
NET
54.1
54.1
54.09 54.09 54.09 5,400 0 0 0
NFC
58.8
58.8
58.80 58.80 58.80 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.1
8.1
8.10 8.10 8.05 75,600 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
62
62
62 62 62 300 0 0 0
NHH
9.7
9.7
9.71 9.80 9.60 32,800 0 3,200 0.0
NHT
11.7
11.7
11.70 11.70 11.70 500 0 300 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11.1
11.1
11 11.15 10.95 1,537,500 199,900 79,400 1.3
NLG
24.5
24.5
24.05 24.60 24.05 1,457,200 400,800 154,600 6.1
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
41.0
41.0
40.10 41 40.10 21,200 0 0 0
NNT
61
61
61 61 61 100 0 0 0
NO1
4.8
4.8
4.80 4.80 4.65 6,400 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 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
4.80 4.90 4.80 662,600 0 4,500 0.0
NSC
66.1
66.1
66.30 66.60 66.10 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 18,400 2,200 0 0.0
NSL
16
16
16 16 16 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.84 10.84 10.84 2,000 0 0 0
NT2
21.1
21.1
21.30 21.30 21.05 563,000 0 0 0
NTC
128.7
128.7
128.20 129.30 127.60 6,900 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 0 0 0 0
NTL
12.7
12.7
12.90 12.90 12.70 381,300 0 0 0
NTP
50.4
50.4
50.40 51.20 50.10 132,600 1,600 3,300 -0.1
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
12.1
12.1
11.90 12.10 11.80 371,900 26,000 0 0.3
NVL
13.2
13.2
13.15 13.35 13.15 6,926,800 0 0 0
NVP
30.6
30.6
26.10 30.60 26.10 500 0 0 0
NVT
7.1
7.1
7.07 7.07 7.07 1,000 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
4
4
3.50 4 3.50 3,900 0 0 0
OCB
11.0
11.0
10.90 10.95 10.85 1,935,500 0 0 0
OCH
7.1
7.1
6.60 7.10 6.60 78,700 0 0 0
ODE
46.7
46.7
46.70 46.90 46.60 18,700 0 0 0
OGC
2.3
2.3
2.18 2.33 2.18 653,100 0 0 0
OIL
13.6
13.6
13.45 13.65 13.26 1,640,400 0 0 0
ONE
9
9
9.80 10 9 500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.8
20.8
20.05 20.80 20 2,400 0 0 0
ORS
14.1
14.1
14.20 14.20 13.85 2,179,700 0 0 0
PAC
15.3
15.3
15.50 15.50 15.25 199,200 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.9
19.9
20 20 19.60 322,300 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PAS
2.2
2.2
2.20 2.30 2.20 43,300 0 0 0
PAT
63.9
63.9
63.27 63.94 63.27 17,200 0 0 0
PBC
5.3
5.3
5.40 5.40 5.30 4,700 0 0 0
PBP
10.4
10.4
10.41 10.41 10.41 400 0 0 0
PBT
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PC1
20.4
20.4
20.15 20.45 20.15 1,122,300 0 0 0
PCB
9.4
9.4
9.50 9.50 9.30 451,400 0 0 0
PCC
23
23
23.40 23.40 23 200 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 7,800 0 0 0
PCF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.3
18.3
18.20 18.30 18.10 86,300 0 2,700 0.0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PDB
20.7
20.7
20.86 21.05 20.67 21,700 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
88.9
88.9
89.22 89.22 88.92 700 0 0 0
PDR
12.7
12.7
12.60 12.70 12.50 4,017,700 0 0 0
PDV
8.3
8.3
8.23 8.25 8.21 25,000 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
39.3
39.3
38.85 39.50 38.85 193,500 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 21,000 0 0 0
PGB
9.5
9.5
9.60 9.70 9.50 16,300 0 0 0
PGC
13.7
13.7
12.85 13.70 12.85 228,200 0 0 0
PGD
21.5
21.5
21.51 21.51 21.51 1,000 0 0 0
PGI
23.1
23.1
23.10 23.10 23.10 500 0 0 0
PGN
5.8
5.8
5.90 5.90 5.80 4,400 0 0 0
PGS
58
58
68.90 68.90 58 200 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.9
21.9
21.65 22.25 21 7,200 0 0 0
PHC
3.5
3.5
3.46 3.54 3.46 136,200 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
59
59
59 59 59 100 0 0 0
PHP
46.9
46.9
46 47.30 46 119,200 0 0 0
PHR
33.4
33.4
33.37 33.92 33.37 718,500 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.4
13.4
13.40 13.40 13.30 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PIT
8.5
8.5
8.52 8.53 8.10 10,900 0 0 0
PIV
6.5
6.5
6.40 6.60 6.30 60,600 0 0 0
PJC
31.8
31.8
34.90 34.90 31 1,000 100 0 0.0
PJS
32.4
32.4
32.45 32.45 32.45 0 0 0 0
PJT
9.3
9.3
9.25 9.25 9.25 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.3
20.3
20.20 20.60 20.10 91,600 0 1,700 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PLP
4.3
4.3
4.30 4.30 4.20 11,100 0 0 0
PLX
37.4
37.4
37.40 38.80 37.35 5,518,700 0 0 0
PMB
9.8
9.8
9.81 9.81 9.72 800 0 0 0
PMC
124.4
124.4
124.40 124.40 124.40 100 0 0 0
PMG
6.3
6.3
6.30 6.30 6.30 200 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
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
43.1
43.1
42.75 43.45 42.30 5,908,700 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
3.1
3.1
3.10 3.10 3.10 0 0 0 0
POS
14.6
14.6
14.50 14.60 14.40 21,000 0 0 0
POT
21
21
21 21 21 0 0 0 0
POV
7.1
7.1
7 7.10 7 7,700 0 0 0
POW
13.3
13.3
13.30 13.45 13.20 8,595,700 0 0 0
PPC
8.9
8.9
8.94 8.94 8.91 70,300 0 0 0
PPE
16
16
15 16 15 400 0 0 0
PPH
25.8
25.8
25.90 25.90 25.80 1,100 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 18.50 100 0 0 0
PPS
9.2
9.2
9.58 9.58 9.21 3,800 0 0 0
PPT
15.2
15.2
15 15.30 15 433,600 0 0 0
PPY
7
7
7 7 6.60 6,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10 10.30 10 200 0 0 0
PRE
30.2
30.2
30.10 30.20 30 2,600 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSB
5
5
5.20 5.20 5 6,500 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 300 0 0 0
PSD
11.9
11.9
11.80 12 11.80 31,900 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.80 8.80 8.60 176,100 0 10,100 -0.1
PSL
6
6
6 6 6 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16
16
16.30 16.30 16 2,700 0 0 0
PSW
7.5
7.5
7.50 7.50 7.40 1,700 0 0 0
PTB
31.0
31.0
31.53 31.58 30.95 450,000 0 0 0
PTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PTL
1.8
1.8
1.75 1.88 1.75 20,800 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.6
9.6
9.70 9.70 9.60 700 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PTV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.9
1.9
1.80 1.90 1.80 25,200 0 0 0
PVB
22.2
22.2
22 22.40 21.80 69,700 1,000 2,300 0.0
PVC
12.4
12.4
12.30 12.50 12.20 623,600 0 0 0
PVD
19.6
19.6
19.10 19.65 19.10 6,021,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.7
5.7
5.60 5.80 5.60 28,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
66.4
66.4
67.30 67.30 66.40 25,200 0 500 0.0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18
18
18 18 18 10,000 0 0 0
PVO
5.7
5.7
5.70 5.70 5.60 14,900 0 0 0
PVP
17.1
17.1
17.22 17.36 16.98 429,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.9
32.9
31.67 33.75 31.33 5,724,500 741,200 257,100 18.8
PVT
20.3
20.3
20.15 20.35 19.95 4,668,100 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PWA
6.2
6.2
6.30 6.30 6.20 300 0 0 0
PWS
15
15
15 15 15 100 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.8
10.8
10.80 10.80 10.70 13,600 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.4
0.4
0.40 0.40 0.40 0 0 0 0
QCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
QCG
11.2
11.2
11.25 11.30 11.05 183,600 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 100 0 0 0
QNS
46.7
46.7
47 47 46.60 165,600 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
QPH
36
36
35.80 36 35.80 1,100 0 0 0
QSP
22
22
22 22 22 700 0 0 0
QST
25.2
25.2
25.20 25.20 25.20 2,500 0 0 0
QTC
31.6
31.6
31.60 31.60 31.60 3,900 0 0 0
QTP
11
11
11.10 11.10 11 69,200 0 0 0
RAL
77.7
77.7
77.30 77.70 77.30 2,200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
16.5
16.5
16 16.50 16 200 0 0 0
RCL
11.8
11.8
11.10 11.80 11.10 3,600 0 0 0
REE
46.0
46.0
45.25 46.15 45.25 310,000 0 0 0
RGG
45.3
45.3
45.30 45.30 45.30 0 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RYG
8.4
8.4
8.44 8.44 8.29 397,800 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
32
32
32 32 32 0 0 0 0
S55
59.4
59.4
59.40 59.40 59.40 100 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 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 13,800 0 0 0
SAB
46.2
46.2
46.10 46.65 45.75 490,300 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 500 0 0 0
SAF
56
56
56 56 56 0 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.2
6.2
6.04 6.20 6.02 81,400 0 0 0
SAS
35
35
35 35.10 34.80 11,900 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 6,000 0 0 0
SBA
24.2
24.2
24.50 24.50 24.20 2,800 0 0 0
SBB
21.0
21.0
20.00 20.99 19.80 19,800 0 0 0
SBD
7.2
7.2
7.60 7.60 7.10 500 0 0 0
SBG
13.6
13.6
13.75 13.85 13.55 320,200 0 0 0
SBH
38.5
38.5
38.60 38.60 38 2,900 0 0 0
SBL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SBM
30.8
30.8
30.81 30.81 30.81 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 404,500 0 0 0
SBT
22.9
22.9
23.55 23.60 22.70 1,233,400 0 0 0
SBV
6.2
6.2
6.32 6.32 5.82 2,400 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SCG
65.3
65.3
64.90 65.40 64.80 26,400 0 0 0
SCI
10.1
10.1
9.80 10.20 9.80 5,000 0 0 0
SCJ
2.5
2.5
2.60 2.60 2.50 10,200 0 0 0
SCL
26.6
26.6
26.90 26.90 26.30 29,400 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.6
4.6
4.62 4.64 4.56 1,099,300 0 0 0
SCS
44.7
44.7
45 45.40 44.65 153,400 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 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 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
10.6
10.6
10.10 10.60 10.10 3,600 0 500 0.0
SDA
1.9
1.9
1.80 1.90 1.80 48,000 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 200 0 0 0
SDN
20
20
20 20 20 100 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 0 0 0 0
SDV
30.7
30.7
30.70 30.70 30.70 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
62.6
62.6
63.54 63.54 62.15 6,900 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.5
15.5
15.30 15.50 15.30 1,600 0 0 0
SEP
16
16
18.80 18.80 15.50 10,200 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 500 0 0 0
SFG
10.6
10.6
9.86 10.60 9.86 400 0 0 0
SFI
26.3
26.3
26.30 26.30 26.30 600 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGB
12.8
12.8
12.40 12.80 12.40 17,500 0 0 0
SGC
107.0
107.0
107.01 107.01 107.01 0 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18.1
18.1
18.10 18.10 18.10 100 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
53.7
53.7
53.40 53.70 53.40 4,900 0 0 0
SGP
20.7
20.7
20.50 21 20.50 17,500 0 0 0
SGR
10.2
10.2
10.10 10.25 10.10 170,200 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
8.9
8.9
9 9 8.90 2,600 0 0 0
SHA
3.9
3.9
3.93 3.93 3.89 1,300 0 0 0
SHB
12.1
12.1
12 12.10 11.85 50,182,500 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.5
6.5
6.60 6.60 6 900 0 600 0.0
SHI
14.2
14.2
14.05 14.20 14.05 126,200 0 0 0
SHN
6.9
6.9
6.90 7 6.70 46,000 0 0 0
SHP
31.6
31.6
31.40 31.60 31.40 2,900 0 0 0
SHS
15.1
15.1
14.98 15.17 14.79 8,887,700 355,000 4,300 5.5
SID
11.1
11.1
11.10 11.10 11.10 1,700 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.8
49.8
49.80 50.30 49.50 34,300 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SJD
13.9
13.9
13.90 13.95 13.90 31,900 0 0 0
SJE
12.4
12.4
12.50 12.50 12.20 11,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
53
53
54 54 52.50 63,100 0 0 0
SKG
7.7
7.7
7.71 7.75 7.68 80,600 0 0 0
SKH
22
22
22 22 22 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SKV
22.8
22.8
23.20 23.20 22.80 1,400 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
141.5
141.5
142 142 141.50 2,900 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SMB
40
40
40.05 40.20 40 5,500 0 0 0
SMC
10.3
10.3
10.05 10.30 9.97 235,800 0 0 0
SMN
6.7
6.7
6.80 6.80 6.70 1,400 0 0 0
SMT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.0
23.0
23.12 23.12 23.03 200 0 0 0
SP2
26.8
26.8
26.80 27.20 26.50 27,200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 2,000 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.3
1.3
1.40 1.40 1.30 4,700 0 0 0
SRC
37.8
37.8
37.80 37.80 37.80 1,000 0 0 0
SRF
6.8
6.8
6.69 6.75 6.67 1,600 0 0 0
SSB
16
16
15.90 16 15.70 2,047,000 0 0 0
SSC
22
22
22 22 22 100 0 0 0
SSG
5.9
5.9
5.80 5.90 5.80 1,000 0 0 0
SSH
61
61
61 61 61 600 0 0 0
SSI
21.7
21.7
21.10 21.65 21.10 27,952,800 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 2.15 2.09 56,600 0 0 0
STB
74.6
74.6
74.50 75.20 73.80 3,360,400 0 0 0
STC
11.8
11.8
11.80 11.80 11.80 1,800 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
STG
31.8
31.8
31.80 31.80 31.80 1,100 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.5
8.5
8.39 8.60 8.39 11,000 0 0 0
STP
7.8
7.8
7.10 7.90 6.70 12,600 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
15.8
15.8
16.60 16.60 15.80 4,600 0 0 0
SVD
4.5
4.5
4.49 4.49 4.41 5,400 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.5
3.5
3.60 3.60 3.40 270,800 0 0 0
SVT
9.7
9.7
9.58 9.67 9.49 22,300 0 0 0
SWC
23.7
23.7
23.60 24.30 23.60 2,900 0 0 0
SZB
40.4
40.4
39.60 40.40 39.60 2,800 0 0 0
SZC
18.8
18.8
18.59 19.40 18.59 586,400 0 0 0
SZE
7.4
7.4
7.13 7.42 7.13 300 0 0 0
SZG
33
33
33 33 33 300 0 0 0
SZL
29.0
29.0
28.90 28.96 28.73 7,700 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10.10 10.10 10.10 5,700 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.4
22.4
22.20 22.40 22.20 14,700 0 0 0
TAL
24.8
24.8
24.85 24.90 24.45 109,400 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
32
33 33 32 1,500 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
33.5
33.5
31.25 33.45 31 39,167,000 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.3
12.3
12 12.32 11.77 9,584,900 0 0 0
TCI
9.8
9.8
9.89 9.90 9.32 26,100 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
29.4
29.4
29.45 29.45 29.35 1,500 0 0 0
TCM
17.7
17.7
17.80 17.90 17.40 869,800 0 0 0
TCO
11.3
11.3
11.30 11.30 11.05 380,900 0 0 0
TCR
2.3
2.3
2.11 2.26 2.11 200 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
TCW
29.4
29.4
29.30 29.40 29.20 1,400 0 0 0
TCX
41.8
41.8
40.40 42.50 40.10 3,629,400 0 0 0
TD6
6
6
5.90 6 5.90 27,100 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
7.3
7.3
7.27 7.39 7.25 81,300 0 0 0
TDF
7
7
7 7 7 400 0 0 0
TDG
2.5
2.5
2.34 2.46 2.31 15,300 0 0 0
TDH
3.3
3.3
3.33 3.33 3.20 36,600 0 0 0
TDM
58.6
58.6
58.60 58.60 58.60 2,100 0 0 0
TDP
28.4
28.4
28.36 29.09 27.55 325,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.4
6.4
6.42 6.42 6.23 26,100 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 100 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
6
6
6 6.25 6 34,900 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.8
40.8
41.75 41.75 40.71 1,000 500 0 0.0
TGP
6.8
6.8
6.40 6.80 6.40 1,600 0 0 0
TH1
6.3
6.3
7 7 6.20 18,100 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 100 0 0 0
THD
135.5
135.5
133.50 138.20 133.20 7,600 0 200 0.0
THG
28.9
28.9
28.80 28.90 28.80 3,700 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
9
9
9 9 9 1,000 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
18.3
18.3
18.30 18.30 18.30 500 0 0 0
TIE
3
3
3 3 3 200 0 0 0
TIG
5.8
5.8
5.70 5.80 5.70 215,500 0 0 0
TIN
114
114
110 114 110 50,900 35,400 0 0
TIP
16.2
16.2
16.25 16.25 16.16 29,000 0 0 0
TIS
4.1
4.1
4.50 4.50 4.10 8,300 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.3
8.3
8.60 8.60 8.30 2,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.3
8.3
8.30 8.30 8.23 21,100 0 0 0
TLG
51.8
51.8
52.30 53.40 51.60 348,600 0 0 0
TLH
4.0
4.0
3.94 3.95 3.92 92,400 0 0 0
TLP
8.8
8.8
8 8.80 7.90 48,800 0 0 0
TMB
46.9
46.9
47 47 46 1,900 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
52.4
52.4
53 53 48.95 2,700 0 0 0
TMS
33.2
33.2
32.74 33.20 32.74 5,000 0 0 0
TMT
11
11
11.30 11.50 11 12,400 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.1
13.1
13.10 13.10 13 7,200 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
26.1
26.1
26.11 26.11 26.11 0 0 0 0
TNG
17
17
16 17.30 16 354,900 20,300 58,500 -0.7
TNH
8.3
8.3
8.38 8.40 8.30 70,800 0 0 0
TNI
5.8
5.8
6 6 5.78 64,500 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 100 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.5
9.5
9.29 9.50 9.05 179,600 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
97.1
97.1
97.40 99 97.10 8,900 0 0 0
TOT
14.1
14.1
13.60 14.10 13.60 200 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.2
12.2
12.13 12.30 12.04 6,927,200 0 0 0
TPC
9.6
9.6
8.40 9.62 8.40 3,000 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
36.9
36.9
36.20 36.90 36.20 3,000 0 0 0
TRC
21.8
21.8
21.75 21.98 21.58 97,000 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.4
12.4
12.90 13 12 38,900 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSA
15.4
15.4
15.45 15.45 15.40 67,600 0 0 0
TSB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TSC
2.0
2.0
2.03 2.05 2 84,300 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 300 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.10 23.10 23.10 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
13
13
13 13.30 13 2,600 0 0 0
TTA
11.8
11.8
11.70 11.75 11.60 79,900 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
1.7
1.7
1.73 1.74 1.70 358,900 0 0 0
TTG
22.7
22.7
20.80 23.60 20.70 39,900 0 0 0
TTH
2
2
2 2.10 2 25,200 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TTN
12.5
12.5
12.50 12.70 12.50 12,400 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
31
31
31 31 31 200 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TV1
19.0
19.0
19.19 19.19 18.73 30,300 0 0 0
TV2
26.1
26.1
26.05 26.25 25.80 111,600 0 0 0
TV3
15.0
15.0
14.98 14.98 14.98 100 0 0 0
TV4
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7
7
7 7.08 7 9,400 0 0 0
TVC
7.8
7.8
7.80 7.80 7.80 1,700 0 200 0.0
TVD
8.5
8.5
8.60 8.60 8.50 44,400 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
9.3
9.3
9.19 9.38 9.09 473,000 0 0 0
TVS
14.0
14.0
13.80 14 13.80 84,400 0 0 0
TVT
15.4
15.4
14.15 15.40 14.15 1,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.20 4.60 4.10 7,500 0 0 0
TYA
16.8
16.8
17.05 17.15 16.80 12,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.6
2.6
2.70 2.70 2.60 20,900 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.03 2,500 0 0 0
UDL
26
26
26 26 26 100 0 0 0
UEM
10
10
10 10 10 100 0 0 0
UIC
55.6
55.6
55 55.60 55 6,600 0 0 0
ULG
13.5
13.5
14 14 13 6,200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.6
6.6
6.20 6.60 6.20 1,800 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
9.4
9.4
9.40 9.40 9.40 100 0 0 0
USD
16.6
16.6
16.50 16.60 16.50 2,000 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
5.9
5.9
5.90 5.90 5.80 1,800 0 0 0
V68
19.6
19.6
22 22 19 26,900 0 0 0
VAB
9.2
9.2
9.30 9.30 9.23 374,600 0 0 0
VAF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 100 0 0 0
VBB
11.6
11.6
11.60 11.60 11.40 42,900 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 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
4.3
4.3
5 5 4.30 1,100 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 4,900 0 0 0
VC3
23.1
23.1
23.35 23.35 22.79 636,900 34,400 9,900 0.6
VC6
20.5
20.5
20.50 20.50 20.50 100 0 0 0
VC7
7.1
7.1
7.30 7.30 7.10 79,900 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 21,000 0 0 0
VCA
6.8
6.8
6.60 6.75 6.40 1,200 0 0 0
VCB
60.3
60.3
59.20 60.30 59.20 7,177,300 0 0 0
VCC
8.6
8.6
8.55 8.55 8.28 42,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.8
293.8
293.80 293.80 293.80 300 0 0 0
VCG
16.2
16.2
16.20 16.20 16 1,901,900 0 0 0
VCI
22.5
22.5
22.40 22.60 22.05 10,283,400 0 0 0
VCK
30.5
30.5
30.05 30.50 30 2,035,900 0 0 0
VCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VCP
23.5
23.5
23.30 23.50 23.30 4,800 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.1
32.1
32.50 32.50 32.10 37,000 0 5,600 -0.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 39,700 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
11.5
11.5
11.50 11.50 11.40 70,800 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 100 0 0 0
VDP
32.5
32.5
30.30 32.80 30.30 5,100 0 0 0
VDS
12.3
12.3
12.20 12.30 12 596,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 3,700 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 700 0 0 0
VEA
35.3
35.3
35.30 35.30 35.20 114,100 0 0 0
VEC
31
31
30.50 31 30.50 400 0 0 0
VEF
78
78
77.90 78.30 77.60 3,700 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
13.9
13.9
13.90 13.90 13.90 1,100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.9
44.9
44.80 44.90 44.80 1,500 0 0 0
VFR
8.9
8.9
8.93 8.93 8.93 0 0 0 0
VFS
10.4
10.4
10.20 10.40 10.10 881,200 19,800 25,700 -0.1
VGC
41.2
41.2
40.75 41.85 40.55 592,000 0 0 0
VGG
38.5
38.5
38.40 38.90 38.40 4,900 0 0 0
VGI
83.9
83.9
82.93 86.38 82.93 243,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.80 27.80 27.60 35,100 0 0 0
VGR
91.7
91.7
91.70 91.70 91.70 500 0 0 0
VGS
18.4
18.4
18.30 18.50 18.30 112,900 0 400 0.0
VGT
11.6
11.6
11.40 11.70 11.40 241,900 0 0 0
VGV
45.1
45.1
45.08 45.08 45.08 100 0 0 0
VHC
52.7
52.7
52.80 52.80 52.30 248,000 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
3 3 2.80 50,800 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 139,300 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
73.6
73.6
73.30 73.80 72.10 5,343,200 0 0 0
VIB
13.4
13.4
13.42 13.52 13.24 7,821,100 0 0 0
VIC
230
230
219.10 230 219.10 9,982,600 0 0 0
VID
4.5
4.5
4.54 4.54 4.54 200 0 0 0
VIE
6
6
6 6 6 500 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 7,200 0 0 0
VIG
4.1
4.1
4.10 4.20 4 32,200 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 200 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.70 9.76 9.70 21,500 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 23.60 500 0 0 0
VIW
24.3
24.3
24.60 24.60 24.20 88,500 0 0 0
VIX
14.4
14.4
14.05 14.45 13.85 47,791,100 0 0 0
VJC
127
127
124.70 127.50 124.60 1,510,000 0 0 0
VKC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VLA
8.3
8.3
8.26 8.26 8.26 0 0 0 0
VLB
48
48
47.80 48 47.70 7,100 0 0 0
VLC
12
12
12.10 12.10 12 27,300 0 0 0
VLG
7.3
7.3
7.26 7.26 7.26 1,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VLW
27.8
27.8
27.78 27.78 27.78 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VMD
13.7
13.7
13.80 13.80 13.70 800 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 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
14
14 14 14 800 0 0 0
VNB
13
13
13.30 13.40 13 54,700 0 0 0
VNC
36.5
36.5
36 36.50 36 2,700 0 0 0
VND
16.9
16.9
16.75 16.90 16.55 10,075,100 0 0 0
VNE
2.3
2.3
2.20 2.30 2.20 160,800 0 0 0
VNF
13.2
13.2
13.10 13.20 13.10 8,800 200 0 0.0
VNG
6.8
6.8
6.60 6.82 6.60 200 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VNL
18.8
18.8
19 19 18.80 1,100 0 0 0
VNM
62.8
62.8
62.70 63.50 62.40 2,402,700 0 0 0
VNP
17.3
17.3
17.60 17.70 17.30 31,300 0 0 0
VNR
18.1
18.1
18.10 18.20 18 8,100 0 0 0
VNS
7.1
7.1
7 7.10 6.90 3,700 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
594
594
590 600 590 4,900 0 0 0
VOS
10.4
10.4
10.68 10.68 10.26 315,100 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.1
26.1
25.58 26.12 25.44 16,398,100 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
21
21
21 21 21 700 0 0 0
VPG
1.7
1.7
1.77 1.79 1.70 162,900 0 0 0
VPH
3.1
3.1
3 3.06 3 36,100 0 0 0
VPI
61.6
61.6
59.45 62.27 59.36 2,158,800 0 0 0
VPL
75.2
75.2
75.60 76.50 74.90 735,600 0 0 0
VPR
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VPS
8.8
8.8
8.80 8.80 8.75 27,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.4
25.4
25.25 25.50 25.10 577,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.5
11.5
11.60 11.90 11.05 3,600 0 0 0
VRE
25.6
25.6
25.30 25.60 25.05 4,294,500 0 0 0
VRG
13
13
13.30 13.30 13 9,900 0 0 0
VSA
18.1
18.1
18 18.10 18 7,700 0 0 0
VSC
15.0
15.0
14.90 15.10 14.70 10,841,400 0 0 0
VSE
7
7
7 7.30 7 2,500 0 0 0
VSF
26.3
26.3
26.30 26.40 26.20 38,500 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.5
41.5
41.50 41.65 41.50 9,500 0 0 0
VSI
18.6
18.6
18.55 18.55 18.55 0 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
12.3
12.3
12.26 12.26 12.26 0 0 0 0
VTC
10.5
10.5
10.90 11.20 10 14,600 0 0 0
VTD
4.5
4.5
4.50 4.60 4.50 187,600 0 0 0
VTE
7.6
7.6
8.20 8.20 7.40 1,200 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.30 4.40 4.30 500 0 0 0
VTK
37.4
37.4
37.40 37.40 37.40 500 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 10.40 28,000 0 0 0
VTP
54.1
54.1
53.60 54.70 53.50 393,800 0 0 0
VTQ
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTR
10
10
10.20 10.20 10 10,000 0 0 0
VTV
14
14
14.30 14.30 14 37,300 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.6
20.6
20.50 20.70 20.40 1,053,800 0 0 0
VUA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
92.6
92.6
95.90 96 92.10 110,900 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 100 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
76.10 76.10 66.20 800 0 0 0
WCS
293.5
293.5
290.60 293.50 290.50 300 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 100 0 0 0
WSS
6.1
6.1
6.90 6.90 6.10 59,700 0 200 0.0
WTC
9.1
9.1
9.11 9.11 9.11 600 0 0 0
X20
10.6
10.6
10.60 10.70 10.60 800 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
14.3
14.3
14.27 14.27 14.27 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.3
9.3
9 9.30 9 2,100 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
XMP
16.8
16.8
16.80 16.80 16.80 100 0 0 0
XPH
14.3
14.3
15 15 14.30 1,200 0 0 0
YBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
YBM
10.5
10.5
9.77 10.45 9.77 3,200 0 0 0
YEG
7.6
7.6
7.75 7.75 7.58 614,500 0 0 0
YTC
21
21
21.20 21.20 21 200 0 0 0
282.0
282.0
282.63 283.67 280.33 40,414,447 4,212,800 1,280,401 45.9
127.3
127.3
126.89 127.49 126.70 15,668,658 420,787 291,615 10.9
1,970.0
1,970.0
1,935.55 1,970.45 1,934.62 292,020,500 36,981,150 38,206,511 105.5
1,821.3
1,821.3
1,789.43 1,821.33 1,787.80 654,799,000 59,955,783 73,752,575 -37.0

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