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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/08/2026

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 27/08/2026

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 1,000 0 0 0
AAA
7.1
7.1
7.08 7.12 7.04 1,122,500 60,000 65,300 0.0
AAH
1.9
1.9
2.10 2.10 1.80 383,600 0 0 0
AAM
7.4
7.4
7.48 7.49 7.40 500 0 0 0
AAN
16.2
16.2
16.40 16.45 16.15 354,000 0 0 0
AAS
7.6
7.6
7.40 7.70 7.40 1,066,500 0 0 0
AAT
2.3
2.3
2.25 2.27 2.25 3,100 0 0 0
AAV
6
6
6 6.10 5.90 413,600 0 0 0
ABB
17.3
17.3
17.20 17.40 17.10 419,600 5,200 0 0.1
ABC
10
10
10 10 10 2,000 0 0 0
ABI
19.1
19.1
18.90 19.10 18.90 8,700 200 0 0.0
ABR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ABS
3.0
3.0
2.99 3.03 2.94 107,900 0 0 0
ABT
51.4
51.4
50.80 51.50 50 11,500 500 0 0.0
ABW
14.5
14.5
14.50 14.60 14.40 130,100 0 0 0
ACB
22.6
22.6
22.25 22.65 22.25 7,430,300 1,871,900 1,605,500 6.0
ACC
4.7
4.7
4.65 4.78 4.65 295,500 0 0 0
ACE
36.8
36.8
36.51 36.90 36.03 2,700 0 0 0
ACG
32.5
32.5
31.50 32.50 31.30 10,200 200 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
42.3
42.3
42.10 42.30 41.90 393,100 65,900 1,100 2.7
ADC
16.5
16.5
17 17 16.50 600 0 0 0
ADG
8.4
8.4
8 8.40 8 400 0 0 0
ADP
23.7
23.7
23.80 23.80 23.25 5,900 0 0 0
ADS
8.1
8.1
8.29 8.29 8.12 21,500 0 400 0.0
AFX
10.2
10.2
10.15 10.20 10 118,300 0 0 0
AG1
12
12
11.30 12 11 8,800 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.7
10.7
10.27 10.77 10.18 885,000 37,400 17,000 0.2
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
29.6
29.6
29.10 29.80 29.10 6,300 0 0 0
AGR
12.4
12.4
12.55 12.55 12.36 134,000 1,100 400 0.0
AGX
142
142
142 142 142 100 0 0 0
AIC
8
8
8 8 8 0 0 0 0
AIG
48.5
48.5
49.60 49.70 48.50 16,900 0 0 0
ALC
20.2
20.2
20.50 20.50 20.10 15,000 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 6.70 500 0 0 0
AMC
13
13
13 13 13 1,300 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.5
13.5
13.40 13.50 13.40 2,300 0 0 0
AMS
6.7
6.7
6.62 6.72 6.43 19,000 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 260,800 0 0 0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
18.5
18.5
18.20 18.80 18.20 8,400 0 100 0.0
ANV
17.3
17.3
17.50 17.50 17.20 393,200 15,300 73,300 -1.0
APC
5.6
5.6
5.40 5.60 5.30 7,800 0 0 0
APF
45.5
45.5
45 45.50 44.90 7,400 0 0 0
APG
5.0
5.0
5.04 5.05 4.93 138,300 3,000 5,200 0.0
APH
6.0
6.0
5.90 5.97 5.90 252,600 5,400 0 0.0
API
5.6
5.6
5.70 5.70 5.60 57,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
3.90 4.10 3.90 1,600 0 0 0
APS
6.2
6.2
6.30 6.40 6.20 419,700 1,400 0 0.0
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
16.60 16.60 16.60 0 0 0 0
ASM
5.8
5.8
5.84 5.88 5.80 167,500 100 13,100 -0.1
ASP
13.7
13.7
13.30 14.20 13.30 265,000 1,700 0 0.0
AST
66
66
66 66 66 0 0 0 0
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 38.13 100 0 0 0
AVG
8.2
8.2
8.50 8.50 8.20 4,000 0 0 0
BAB
10.7
10.7
10.60 10.70 10.60 3,700 0 0 0
BAF
32.3
32.3
32.35 32.35 31.95 2,466,400 533,200 45,100 15.6
BAL
7.2
7.2
7.25 7.25 7.25 0 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 0 0 0 0
BBS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BCA
20.5
20.5
20.50 20.50 20.50 400 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 5.90 5.80 7,900 0 1,000 0.0
BCE
5.7
5.7
5.75 5.75 5.21 21,600 0 300 0.0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
43.4
43.4
45.10 45.50 43.35 1,067,900 15,900 122,900 -4.8
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
27.2
27.2
27.60 27.60 27 6,000 0 0 0
BDT
9.5
9.5
8.80 10.10 8.60 8,600 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
47.70 48.10 47.70 97,900 0 1,900 -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
29.3
29.3
29.75 29.75 29.27 3,000 0 0 0
BHP
11.6
11.6
11.60 11.60 11.60 200 0 0 0
BIC
20.4
20.4
20.59 20.59 20.31 7,100 900 0 0.0
BID
37.0
37.0
36.90 37.40 36.80 3,096,800 135,700 900,200 -28.3
BIG
4.6
4.6
4.70 4.70 4.60 263,900 0 0 0
BIO
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BKC
12.8
12.8
12.90 12.90 12.80 10,000 0 0 0
BKG
1.9
1.9
1.94 1.94 1.91 76,800 0 0 0
BLF
2.7
2.7
2.30 2.70 2.30 800 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 0 0 0 0
BMC
11.3
11.3
11.30 11.40 11.25 4,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.27 13.90 13.12 323,600 800 200 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.7
9.7
9.70 9.70 9.70 100 100 0 0.0
BMP
144
144
144.30 145.40 143.30 79,700 15,500 4,100 1.6
BMS
13.2
13.2
13.20 13.20 13.10 37,000 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
18
18
18 18 18 100 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 0 0 0 0
BQP
15.7
15.7
15.70 15.70 15.70 200 0 0 0
BRC
10.8
10.8
11 11 10.70 3,200 0 0 0
BRR
17.9
17.9
17.90 17.90 17.90 300 0 0 0
BRS
20
20
21.50 21.50 20 800 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
18
18
18 18 18 100 0 0 0
BSI
28.9
28.9
29.30 29.35 28.80 157,600 0 29,200 -0.8
BSL
12.6
12.6
12.70 12.70 12.60 5,000 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 200 0 0 0
BSQ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSR
26.5
26.5
26.90 26.90 26.40 6,282,300 111,100 991,300 -23.4
BT1
10.9
10.9
10.80 10.90 10.80 13,800 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 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 7,600 0 0 0
BTP
6.9
6.9
6.90 6.93 6.90 5,300 0 0 0
BTS
5
5
4.90 5 4.80 1,800 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVB
12.0
12.0
12.05 12.10 11.20 786,500 5,400 20,700 -0.2
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63.8
63.8
63.40 64.30 63.30 271,100 57,200 14,900 2.7
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
27
27
26.80 27.20 26.70 388,100 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.2
42.2
42.45 42.50 41.20 34,400 6,100 23,800 -0.7
BWS
32
32
32 32 32 400 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16.2
16.2
18.55 18.55 15.82 1,700 0 0 0
C32
15.6
15.6
14.70 15.55 14.50 3,800 0 2,100 0.0
C47
9.0
9.0
9.16 9.16 8.70 5,300 0 0 0
C4G
5.7
5.7
5.60 5.70 5.50 98,600 0 0 0
C69
17.4
17.4
18 18.10 17.40 698,700 10,500 87,400 -1.4
C92
3.5
3.5
3.70 3.70 3.50 300 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 1,500 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
44.3
44.3
43 44.50 42.50 32,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
13.80 15.70 13.80 22,500 0 0 0
CBI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CBS
24.4
24.4
25 25 24.40 4,500 0 0 0
CC1
37.2
37.2
37.24 37.24 37.24 100 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCC
7.2
7.2
6.72 7.15 6.72 300 0 0 0
CCI
16
16
16 16 16 1,000 0 1,000 0.0
CCL
3.6
3.6
3.68 3.68 3.60 28,400 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCS
7.3
7.3
7.30 7.30 7.30 0 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 0 0 0 0
CDC
20.2
20.2
19.90 20.20 19.60 306,500 7,400 13,200 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.50 25.50 25.30 2,200 700 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.9
10.9
10.90 10.90 10.90 200 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 1,800 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
13.4
13.4
13.60 13.70 13.30 4,742,300 300 348,000 -4.7
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
15.6
15.6
15.60 15.60 15.60 200 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 300 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.7
25.7
26.25 26.30 25.50 6,000 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
9.2
9.2
9.30 9.30 9.20 200 0 0 0
CID
8
8
8 8 8 0 0 0 0
CIG
7
7
7.05 7.05 6.80 5,700 0 0 0
CII
14.8
14.8
14.70 15.15 14.45 11,806,100 222,600 946,900 -10.7
CIP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
58.3
58.3
65.20 65.20 56.95 16,300 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CKG
6.1
6.1
6.10 6.10 5.92 22,100 0 2,300 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
20.8
20.8
20.50 20.80 20.50 2,500 900 0 0.0
CLI
27.9
27.9
28.10 28.20 27.80 56,900 0 0 0
CLL
27.2
27.2
27.40 27.40 27.20 600 0 100 0.0
CLM
55
55
55 55 55 100 0 0 0
CLW
55
55
55 55 55 0 0 0 0
CLX
13
13
13.10 13.10 13 32,800 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 0 0 0 0
CMF
360
360
360 360 360 0 0 0 0
CMG
24.2
24.2
24.15 24.40 24.10 72,100 2,300 11,000 -0.2
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
16.9
16.9
17 17 16.70 4,600 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.7
5.7
6 6 5.50 47,500 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
CMV
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.79 4.83 4.78 21,200 300 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
21.95 21.95 21.80 5,500 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.8
4.8
4.80 4.80 4.80 4,500 0 0 0
COM
25.1
25.1
25.05 25.05 25.05 0 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
30
30
29.50 30 29.20 59,800 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.34 5.34 5.28 15,500 0 100 0.0
CRE
6.7
6.7
6.75 6.86 6.70 395,700 7,100 6,000 0.0
CRV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CSC
10
10
10 10 9.90 7,500 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.8
13.8
13.95 13.95 13.50 73,400 0 8,400 -0.1
CST
10.1
10.1
10.20 10.20 10 4,100 0 0 0
CSV
21.6
21.6
21.70 21.70 21.50 101,100 0 22,300 -0.5
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.3
8.3
7.10 8.30 6.30 7,000 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
62.8
62.8
63.60 63.60 62.80 183,500 8,400 6,600 0.1
CTF
20.3
20.3
20.55 20.55 20.10 278,400 2,300 12,100 -0.2
CTG
31.9
31.9
31.85 32.20 31.75 6,367,000 1,497,000 2,596,800 -35.1
CTI
17
17
17.05 17.05 16.90 273,800 0 3,500 -0.1
CTP
6.8
6.8
6.80 6.90 6.70 137,300 0 0 0
CTR
77
77
76.20 77 75.40 299,800 65,200 59,800 0.5
CTS
23.0
23.0
23.45 23.45 22.80 1,296,900 5,000 274,600 -6.2
CTT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CTW
27.3
27.3
27.30 27.30 27.30 100 0 0 0
CTX
5
5
5 5 5 900 0 0 0
CVN
1.3
1.3
1.20 1.40 1.20 201,100 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
23.06 23.23 23.02 8,500 0 200 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 500 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.30 2.30 2.20 73,900 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DBC
17.4
17.4
17.70 17.75 17.30 1,816,000 106,900 245,700 -2.4
DBD
48.2
48.2
48 48.90 47.50 37,300 2,000 200 0.1
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 23,800 0 0 0
DC1
5.9
5.9
5.20 5.90 5.20 400 0 0 0
DC2
5.9
5.9
5.80 6.20 5.80 2,200 0 0 0
DC4
6.8
6.8
6.90 7.05 6.83 106,500 0 1,500 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
38.5
38.5
38.60 39.10 38.20 596,000 0 0 0
DCM
31
31
31.25 31.35 30.85 1,029,100 7,100 245,800 -7.4
DCR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
129
129
129 129 129 200 100 0 0.0
DDB
9
9
9.20 9.20 8.20 1,200 0 0 0
DDG
1
1
1 1 0.90 155,900 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
18
18.20 18.30 18 137,700 0 0 0
DFC
28.1
28.1
28 28.80 28 500 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
38.6
38.6
40.19 40.19 38.54 643,200 4,500 119,800 -5.0
DGT
3.8
3.8
3.80 4 3.70 238,500 0 0 0
DGW
42.2
42.2
41.47 42.55 41.47 1,468,800 860,400 164,300 29.9
DHA
51.2
51.2
50.80 52.30 50.80 32,700 0 1,100 -0.1
DHB
10.9
10.9
11 11.10 10.70 34,100 0 0 0
DHC
35.3
35.3
35.32 35.95 35.08 270,300 108,400 45,600 2.3
DHD
28.5
28.5
26.50 28.50 26.50 700 0 0 0
DHG
90.8
90.8
90.97 90.97 90.12 6,600 100 200 0.0
DHM
6.6
6.6
6.90 6.98 6.61 5,800 0 0 0
DHN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DHP
10.6
10.6
10.60 10.60 10.60 3,500 0 0 0
DHT
51.4
51.4
51.64 51.64 50.18 4,700 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 0 0 0 0
DIG
10.8
10.8
10.80 10.94 10.66 5,642,100 25,100 696,900 -7.6
DIH
7.3
7.3
7.30 7.30 7.20 1,600 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
4.4
4.4
4.40 4.40 4.30 58,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.27 2.28 2.25 249,600 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
14.4
14.4
14.40 14.40 14.40 100 0 0 0
DMC
57.5
57.5
56.45 57.50 56.45 6,400 0 200 0.0
DMN
8.1
8.1
8.10 8.10 8.10 200 0 0 0
DMX
79
79
79.20 79.20 77.50 243,100 115,100 53,600 4.9
DNA
22
22
22 22 22 300 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
8.4
8.4
8.50 8.50 8.30 4,600 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
21.3
21.3
21.30 21.30 21.30 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.4
32.4
29.60 32.40 29.60 800 400 400 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
28.76 28.85 28.49 1,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.5
60.5
60 60.50 60 900 0 0 0
DPC
8
8
8 8 8 300 0 0 0
DPG
29.6
29.6
30.10 30.10 29.50 293,800 0 38,000 -1.1
DPH
45
45
45 45 45 0 0 0 0
DPM
22.1
22.1
22.25 22.35 22 1,458,100 13,600 176,000 -3.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.4
37.4
37.50 37.65 37.35 181,600 7,600 0 0.3
DQC
9.7
9.7
9.30 9.80 9.30 4,900 0 0 0
DRC
10.4
10.4
10.40 10.45 10.35 51,000 0 0 0
DRG
8.2
8.2
8.23 8.23 8.23 200 0 0 0
DRH
1.8
1.8
1.85 1.85 1.74 163,800 0 0 0
DRI
13.2
13.2
13.15 13.25 13.15 152,800 19,500 0 0.3
DRL
41.7
41.7
41.55 41.70 41.55 400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
10.7
10.7
10.70 10.85 10.65 10,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.2
23.2
23.05 23.35 23.05 498,400 41,000 6,100 0.8
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.6
12.6
12.60 12.70 12.60 16,000 0 0 0
DSN
36.8
36.8
36.75 36.75 36.75 1,500 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.4
8.4
8.60 8.70 8 129,200 0 0 0
DTA
3.5
3.5
3.35 3.48 3.35 7,700 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.3
11.3
11.40 11.50 11.30 140,100 35,700 0 0.4
DTG
14.2
14.2
13.90 14.20 13.80 1,600 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 1.80 55,400 0 0 0
DTK
10.9
10.9
10.70 10.90 10.70 1,100 0 100 0.0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.1
59.1
54.27 59.20 54.27 1,700 0 0 0
DTT
17.0
17.0
16.95 16.95 16.95 200 200 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
5
5.10 5.10 4.90 107,100 0 0 0
DVN
17.4
17.4
16.72 17.57 16.53 132,700 0 0 0
DVP
73.6
73.6
73.62 73.72 73.23 14,300 100 0 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.8
12.8
12.37 12.84 12.37 700 0 0 0
DXG
12.1
12.1
12 12.15 11.90 7,491,700 309,300 1,136,300 -10.0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.5
14.5
14.50 14.50 14.30 102,100 0 1,700 0.0
DXS
6.1
6.1
6.16 6.16 6 3,642,100 400 1,582,500 -9.6
DXV
3.5
3.5
3.45 3.45 3.45 0 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
17.6
17.6
18.30 18.30 17.50 1,900 500 0 0.0
EFI
2.4
2.4
2.30 2.40 2.10 400 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.4
17.4
17.40 17.60 17.30 3,205,000 83,200 166,400 -1.4
EIC
19
19
18.60 21.30 18.60 2,000 0 1,200 0.0
EID
18.8
18.8
19 19 18.80 9,500 0 0 0
EIN
1.6
1.6
1.70 1.70 1.60 500 0 0 0
ELC
14.4
14.4
14.71 14.71 14.41 211,500 600 8,800 -0.1
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.5
8.5
8.47 8.51 8.40 4,500 2,800 300 0.0
EVF
12.5
12.5
12.55 12.65 12.40 805,500 0 28,600 -0.4
EVG
4.3
4.3
4.33 4.35 4.25 209,800 0 12,800 -0.1
EVS
5.5
5.5
5.60 5.70 5.40 328,400 4,400 24,400 -0.1
F88
65.8
65.8
61.30 66 61.30 495,900 17,000 2,000 1.0
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
3.10 3.10 3.05 4,700 0 0 0
FCN
11.5
11.5
11.55 11.55 11.30 560,400 0 19,900 -0.2
FCS
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
FDC
17.7
17.7
17.70 17.70 17.70 300 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
27
27
27 27 27 0 0 0 0
FIC
15.9
15.9
15.50 15.90 15.50 400 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.1
4.1
4.15 4.17 4.09 82,300 0 13,500 -0.1
FIT
3.1
3.1
3.13 3.18 3.10 198,400 0 0 0
FMC
34.0
34.0
33.90 34 33.90 5,300 0 0 0
FOC
60.6
60.6
61.20 61.20 60.60 7,200 0 0 0
FOX
64.2
64.2
63.50 64.20 63.50 49,300 0 0 0
FPT
65.6
65.6
66 66.09 65.64 3,542,900 905,300 557,500 25.1
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
145.9
145.9
142.90 146.50 142.90 411,200 51,400 47,900 0.5
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
41
41
41 41 41 100 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
22.4
22.4
22.80 22.90 22.40 577,200 1,700 25,100 -0.5
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 21,100 0 0 0
GAS
81.9
81.9
81.73 82.99 80.37 1,563,900 317,900 224,000 7.7
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
19
19
18.50 19 18.50 1,100 1,000 0 0.0
GDA
11.3
11.3
11.35 11.44 11.35 18,800 0 0 0
GDH
10.2
10.2
10.20 10.20 10.20 100 0 0 0
GDT
15.8
15.8
15.75 15.80 15.75 8,000 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
64.5
64.5
65.38 66.47 64.48 905,700 37,200 161,400 -8.1
GEG
12.7
12.7
12.65 12.75 12.60 137,400 9,900 0 0.1
GEL
29.1
29.1
29.10 29.40 28.80 1,258,900 0 107,000 -3.1
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.2
26.2
26.50 26.65 25.95 5,995,800 45,100 665,100 -16.3
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
23.80 23.80 23.60 2,100 0 900 0.0
GIC
11.9
11.9
11.90 11.90 11.90 100 0 100 0.0
GIL
8.0
8.0
8.13 8.13 7.94 37,800 0 6,100 0.0
GKM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.3
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
53.2
53.2
53.13 53.40 52.80 450,900 62,500 86,700 -1.9
GMH
7.0
7.0
6.98 6.98 6.98 0 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 5,900 0 0 0
GSM
24.6
24.6
25 25 24.60 3,700 0 0 0
GSP
9.8
9.8
9.71 9.87 9.71 8,800 0 0 0
GTA
8.2
8.2
7.27 8.23 7.27 300 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 1,000 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
33.0
33.0
33.45 33.55 32.85 2,056,100 0 181,800 -6.0
GVT
75.5
75.5
75.50 75.50 75.50 0 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAD
13.6
13.6
13.62 13.62 13.62 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.2
14.2
14.25 14.25 14.05 1,597,300 0 504,200 -7.2
HAH
48.1
48.1
48.30 48.45 47.85 554,300 68,100 203,200 -6.5
HAM
44
44
44 44 44 0 0 0 0
HAN
7.7
7.7
7.60 7.70 7.60 200 0 0 0
HAP
7.4
7.4
7.35 7.44 7.22 4,700 700 0 0.0
HAR
2.7
2.7
2.71 2.71 2.66 31,500 800 0 0.0
HAS
10.3
10.3
10.45 10.45 9.18 5,300 0 5,000 0.0
HAT
28.8
28.8
28.30 28.90 28.30 2,000 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
9.1
9.1
9.23 9.24 9.10 49,700 4,700 1,300 0.0
HBC
4
4
4.10 4.10 3.90 320,100 0 0 0
HBD
18.4
18.4
18.40 18.40 18.40 0 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 0 0 0 0
HC3
25
25
25 25 25 6,600 0 0 0
HCC
22.6
22.6
22.40 22.60 22.30 4,400 0 0 0
HCD
6.3
6.3
6.25 6.30 6.19 38,100 100 100 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.5
26.5
26.60 26.90 26.15 2,636,000 768,600 607,300 4.2
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 0 0 0 0
HD6
7.9
7.9
8 8 7.50 6,800 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.7
6.7
6.60 6.70 6.50 578,500 0 0 0
HDB
22.2
22.2
22.28 22.44 22.08 11,713,600 2,421,900 2,303,800 3.2
HDC
12.3
12.3
12.40 12.40 12.25 855,800 0 134,700 -1.7
HDG
16.5
16.5
16.70 16.70 16.50 941,900 122,900 289,500 -2.8
HDM
33
33
33 33 33 100 0 0 0
HDP
27
27
27 27 27 500 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEC
28
28
27.90 28 27.90 4,600 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 100 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
115.5
115.5
114.90 115.50 114 2,100 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 1,000 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 29,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.0
16.0
16.10 16.30 15.80 966,000 3,900 83,300 -1.3
HHS
11.0
11.0
10.95 10.95 10.60 1,210,800 2,900 132,700 -1.4
HHV
10.2
10.2
10.30 10.30 10.10 2,103,800 10,200 170,600 -1.6
HID
3.4
3.4
3.43 3.44 3.35 138,800 400 8,400 0.0
HII
8.6
8.6
8.91 9.03 8.29 934,400 3,400 20,900 -0.2
HIO
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJC
8
8
8 8 8 0 0 0 0
HJS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.4
13.4
13.80 13.80 13 28,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
574
574
450 574 450 700 500 400 0.1
HLC
10.1
10.1
10.20 10.20 10.10 5,100 0 0 0
HLD
13.3
13.3
13.30 13.30 12.81 12,500 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
10.8
10.8
10.60 10.80 10.60 3,900 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
18.7
18.7
16.90 18.70 16.90 1,800 1,500 100 0.0
HMR
9.6
9.6
10.30 10.30 9.60 300 0 0 0
HMS
29
29
29 29 28.90 1,200 0 0 0
HNA
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.19 9.19 9.09 5,100 0 0 0
HNF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HNG
6.7
6.7
6.60 6.70 6.60 797,000 0 1,500 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 317,000 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 4 100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28
28
28.60 28.60 27.90 105,600 1,300 2,300 0.0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 6,300 0 0 0
HPG
22.2
22.2
22.05 22.40 22.05 19,201,900 7,647,300 1,981,600 125.8
HPH
14.7
14.7
14.70 14.70 14.70 800 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 100 0 0 0
HPP
68.3
68.3
68.30 68.30 68.30 0 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
4.16 4.20 4.15 411,400 0 41,500 -0.2
HQC
2.2
2.2
2.18 2.19 2.15 1,907,900 0 148,300 -0.3
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34.9
34.9
34.10 34.95 32.25 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.0
11.0
10.95 11.15 10.90 3,467,400 244,500 199,200 0.5
HSL
10.0
10.0
10.15 10.20 9.94 365,300 500 1,800 0.0
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
3.8
3.8
3.90 3.90 3.80 13,400 0 0 0
HT1
12.4
12.4
12.46 12.51 12.31 109,800 0 5,300 -0.1
HTC
31.2
31.2
31.19 31.19 31.19 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 1,100 0 0 0
HTG
33.9
33.9
34.30 34.30 33.85 1,200 0 0 0
HTI
18.7
18.7
18.60 18.70 18.60 5,000 0 0 0
HTL
19.3
19.3
19.29 19.29 19.29 300 0 0 0
HTM
9.9
9.9
9.60 9.90 9.60 3,000 0 0 0
HTN
6.2
6.2
6.04 6.21 5.97 676,100 4,600 2,700 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
13
13
12.85 13.35 12.35 1,000 0 0 0
HU1
5
5
4.86 5 4.86 700 0 0 0
HU3
2.8
2.8
2.70 2.80 2.70 3,800 0 0 0
HU4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.4
11.4
11.48 11.52 11.43 4,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.3
13.3
13.20 13.30 13.10 1,219,000 0 310,700 -4.1
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
11.1
11.1
10.80 11.25 10.80 436,100 13,000 200 0.1
HVN
23
23
23.30 23.30 22.85 300,500 12,500 17,100 -0.1
HVT
23.3
23.3
23.40 23.40 23 16,500 0 0 0
HVX
2.4
2.4
2.40 2.40 2.40 1,600 0 0 0
HWS
14.5
14.5
14.60 14.60 14.50 1,100 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 1.70 100 0 0 0
ICG
11
11
11 11.20 10.40 5,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.51 24.99 24.41 6,300 0 0 0
ICT
17
17
17 17 17 500 0 0 0
IDC
32.5
32.5
32.80 32.80 32.50 716,000 203,200 211,800 -0.3
IDI
5.1
5.1
4.95 5.13 4.92 557,100 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 269,500 0 22,800 -0.1
IDP
295
295
295 295 295 0 0 0 0
IDV
20.9
20.9
21 21 20.90 6,600 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
IJC
7.4
7.4
7.52 7.58 7.35 1,141,600 77,200 2,400 0.6
ILA
6.3
6.3
6.90 6.90 6.10 8,600 0 0 0
ILB
18.9
18.9
19.40 19.40 18.75 11,400 0 700 0.0
ILC
5
5
5 5 5 200 0 0 0
ILS
18.9
18.9
19.40 19.40 18.90 900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.9
38.9
38.40 39 38.40 4,600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
36.4
36.4
36.40 36.40 36.40 0 0 0 0
IPA
13.6
13.6
13.60 13.80 13.40 46,000 0 1,200 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.8
24.8
24.80 24.80 24.80 0 0 0 0
IST
31.6
31.6
31.13 31.58 30.94 6,700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.3
9.3
9.33 9.33 9.19 27,100 0 0 0
ITD
11.9
11.9
11.90 11.90 11.90 29,300 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 12,700 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.8
6.8
6.70 6.80 6.50 15,000 14,000 2,100 0.1
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.0
3.0
2.97 2.97 2.94 45,200 1,900 1,500 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.7
27.7
27.85 27.90 27.25 1,482,900 2,100 434,300 -11.9
KCB
9.8
9.8
9.80 9.80 9.70 3,000 0 0 0
KDC
52.4
52.4
52.40 52.50 52 35,900 300 400 0.0
KDH
16.7
16.7
16.77 16.86 16.55 3,546,500 389,300 903,100 -9.4
KDM
20.4
20.4
20 20.40 20 9,200 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.87 4.90 4.82 1,278,200 139,300 47,400 0.4
KHP
9.8
9.8
9.75 9.78 9.60 6,600 0 0 0
KHS
13
13
13.10 13.10 12.90 8,100 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 100 0 0 0
KHX
15
15
13.10 15 13.10 1,100 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.2
12.2
12.30 12.40 12.20 154,600 37,900 15,800 0.3
KMR
2.3
2.3
2.35 2.35 2.32 16,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.3
34.3
34.05 34.30 33.80 263,100 2,700 7,800 -0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.75 13.85 13.60 414,300 2,300 50,600 -0.7
KSD
6.4
6.4
6.20 6.40 6.20 2,900 0 0 0
KSF
78.4
78.4
78.50 78.70 77.60 127,700 2,600 1,300 0.1
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.1
14.1
15.50 15.50 14.12 200 0 0 0
KSV
116.3
116.3
116.70 116.70 115.10 25,400 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
20.80 20.80 20.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 0.90 332,000 0 0 0
L10
24.9
24.9
24.90 24.90 24.90 0 0 0 0
L12
4.4
4.4
4.31 4.40 4.31 1,000 0 0 0
L14
21
21
21.30 21.30 20.90 22,700 0 500 0.0
L18
15.1
15.1
15.10 15.30 15 6,300 0 0 0
L35
2.7
2.7
2.70 2.70 2.70 0 0 0 0
L40
22.4
22.4
22.70 22.70 22 29,700 0 0 0
L43
1.5
1.5
1.50 1.50 1.50 300 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
19.50 19.95 19.20 17,100 0 200 0.0
LAI
8.3
8.3
8.20 8.30 8.20 5,300 0 0 0
LAS
10.9
10.9
11.02 11.20 10.10 107,900 0 17,700 -0.2
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.7
14.7
14.40 14.70 14.40 8,600 0 0 0
LBM
28
28
27.95 28.30 27.80 35,100 5,700 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.29 7.29 7.15 972,300 200 184,000 -1.3
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.7
2.7
2.75 2.77 2.68 428,600 3,800 27,900 -0.1
LDP
7.1
7.1
7.80 8 7.10 154,800 0 0 0
LDW
26
26
26 26 26 100 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
4.8
4.8
4.90 4.99 4.81 7,600 0 0 0
LHC
46.3
46.3
45 46.30 45 12,100 0 0 0
LHG
26.2
26.2
25.90 26.20 25.70 135,000 2,400 0 0.1
LIC
34.1
34.1
34.70 35 34.10 5,100 0 0 0
LIG
3.3
3.3
3.20 3.30 3.20 97,100 0 0 0
LIX
25.0
25.0
25 25.30 24.85 8,900 300 800 0.0
LKW
31.2
31.2
31.20 31.20 31.20 300 0 0 0
LLM
37
37
37.70 38 36.90 12,800 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
14.9
14.9
14.90 14.90 14.90 2,000 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 200 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
49.4
49.4
49.30 49.80 49.10 1,845,400 237,600 491,000 -12.5
LPS
26.2
26.2
27.50 27.50 26.20 516,800 0 0 0
LPT
6.7
6.7
6.77 6.77 6.69 2,300 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
33.9
33.9
33.80 34 33.70 5,800 0 0 0
LSS
8.0
8.0
7.96 7.99 7.96 19,700 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
19.8
19.8
19.90 19.90 19.80 1,100 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 0 0 0 0
MAC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
MAS
34
34
34 34 34 200 0 0 0
MBB
21.1
21.1
21.05 21.20 20.85 7,612,900 1,864,400 783,200 22.7
MBG
2.4
2.4
2.30 2.40 2.30 56,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.8
17.8
17.80 18.10 17.70 2,374,800 1,600 8,300 -0.1
MBT
9.7
9.7
7.30 9.70 7.30 1,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,100 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 14,800 0 0 0
MCH
142
142
141.60 142.20 140.80 247,000 115,600 29,500 12.2
MCM
26.6
26.6
26.55 26.70 26.30 3,200 400 100 0.0
MCO
4.7
4.7
4.80 4.80 4.70 400 0 0 0
MCP
28
28
27.80 28.20 27.80 36,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
35
35
35 35 34.60 6,800 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
5.7
5.7
6.30 6.30 5.70 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30
30
30.20 30.30 30 4,900 0 0 0
MGC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
MGG
25
25
25 25 25 1,000 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
26
26
26 26 26 0 0 0 0
MHC
7.5
7.5
7.35 7.45 7.25 3,000 0 0 0
MIC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.8
15.8
15.85 16.15 15.80 83,700 15,800 0 0.2
MKP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MKV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MML
29.5
29.5
29.40 29.50 29.30 18,000 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
14.80 15 14.60 12,000 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 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.1
13.1
12.67 13.08 12.13 13,851,000 2,890,300 712,500 32.8
MSH
30.6
30.6
30.70 30.80 30.50 38,700 100 8,400 -0.3
MSN
70.2
70.2
70.30 71.10 69.60 4,810,800 477,600 695,200 -15.5
MSR
44.5
44.5
42.99 44.75 42.31 2,045,000 0 0 0
MST
10.2
10.2
10.10 10.20 10 807,900 0 45,300 -0.5
MTA
10.2
10.2
10.19 10.19 10.00 3,800 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 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
15.5
15.5
14.40 15.50 14.40 4,700 0 0 0
MVC
12.4
12.4
12.28 12.38 12.19 1,100 0 0 0
MVN
69.9
69.9
71.20 71.80 69.80 10,500 0 0 0
MWG
74.9
74.9
74.51 74.90 73.82 2,305,700 0 4,200 -0.3
MZG
12.8
12.8
13 13 12.75 365,900 0 69,400 -0.9
NAB
11.6
11.6
11.65 11.70 11.50 1,099,500 43,500 164,100 -1.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
48.35 48.50 48.15 312,800 0 4,200 -0.2
NAG
7
7
6.90 7.10 6.90 52,200 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
15.8
15.8
15.80 15.80 15.80 200 0 100 0.0
NAW
9
9
9 9 9 0 0 0 0
NBB
17.2
17.2
16.95 17.20 16.95 38,900 0 0 0
NBC
7.4
7.4
7.40 7.50 7.40 2,300 0 0 0
NBE
8.4
8.4
8.50 8.50 8.40 300 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
14
14
14 14 14 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.8
10.8
11 11 10.80 1,300 0 0 0
NCS
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NCT
83.4
83.4
83.30 83.50 83.20 4,700 100 1,100 -0.1
ND2
34.4
34.4
34.40 34.40 34.40 100 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
8.0
8.0
8.12 8.12 7.94 59,700 0 0 0
NDP
23
23
23 23 23 4,700 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 300 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
5.7
5.7
5.70 5.80 5.70 3,400 0 0 0
NET
54.4
54.4
54.36 54.36 54.36 100 0 0 0
NFC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.0
8.0
8.17 8.17 8.01 49,600 0 3,100 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
60.2
60.2
54 60.20 54 300 0 0 0
NHH
9.8
9.8
9.79 9.79 9.70 3,300 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 1,100 0 100 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
11
11.20 11.25 11 1,502,100 77,900 223,000 -1.6
NLG
24.4
24.4
24.50 25 24.40 1,571,000 286,800 99,500 4.6
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.9
40.9
40.55 40.85 40.40 22,100 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.8
4.8
4.70 4.76 4.69 8,400 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
4.9
4.9
4.80 5.10 4.80 483,300 0 0 0
NSC
66.1
66.1
66.10 66.10 66.10 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.20 1,000 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 0 0 0 0
NT2
21
21
21.10 21.10 20.90 735,200 0 0 0
NTC
128
128
129.20 129.20 128 6,100 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 400 0 0 0
NTL
12.6
12.6
12.65 12.85 12.55 241,300 0 0 0
NTP
50.4
50.4
50.40 50.60 50.10 96,800 0 18,600 -0.9
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
12.2
12.2
12.10 12.20 11.90 484,700 65,200 0 0.8
NVL
13.1
13.1
13.20 13.30 13.05 5,783,800 0 0 0
NVP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NVT
7.1
7.1
7.07 7.07 7.07 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 300 0 0 0
OCB
10.9
10.9
11 11 10.90 1,616,300 0 0 0
OCH
7.4
7.4
7.60 7.80 7.20 197,300 0 0 0
ODE
46.6
46.6
46.60 46.70 46.40 16,900 0 0 0
OGC
2.4
2.4
2.44 2.45 2.34 688,900 0 0 0
OIL
13.4
13.4
13.45 13.55 13.26 649,900 0 0 0
ONE
9.3
9.3
9 9.80 9 3,100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.8
20.8
20.80 20.80 20.80 2,000 0 0 0
ORS
13.9
13.9
14.20 14.20 13.90 992,200 0 0 0
PAC
15.3
15.3
15.40 15.40 15.05 232,900 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.8
19.8
19.95 19.95 19.75 203,400 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PAS
2.2
2.2
2.30 2.30 2.20 26,900 0 0 0
PAT
63.7
63.7
63.94 63.94 63.46 10,300 0 0 0
PBC
5.3
5.3
5.20 5.30 5.20 2,800 0 0 0
PBP
10.4
10.4
10.41 10.41 10.41 4,500 0 0 0
PBT
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PC1
21.1
21.1
20.40 21.30 20.15 3,679,400 0 0 0
PCB
9.2
9.2
9.40 9.40 9.20 187,600 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.4
18.4
18.31 18.40 18.21 6,200 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 900 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.4
18.4
18.30 18.50 18.20 99,100 1,600 0 0.0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PDB
21.2
21.2
20.96 21.24 20.86 5,100 0 500 0.0
PDC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PDN
86.7
86.7
89.41 89.41 85.99 9,900 0 0 0
PDR
12.7
12.7
12.70 12.85 12.45 4,764,300 0 0 0
PDV
8.3
8.3
8.22 8.30 8.18 6,800 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
39.3
39.3
39 39.40 38.85 190,600 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 15,600 0 0 0
PGB
9.7
9.7
9.60 9.90 9.60 33,700 0 0 0
PGC
14.2
14.2
13.80 14.35 13.75 176,400 0 0 0
PGD
21.5
21.5
21.51 21.51 21.51 0 0 0 0
PGI
23.3
23.3
23.30 23.30 23.30 1,500 0 0 0
PGN
5.8
5.8
5.80 6.10 5.80 4,600 0 0 0
PGS
63.8
63.8
59.50 63.80 59.50 3,700 0 400 0.0
PGT
6
6
6 6 6 800 0 0 0
PGV
21.2
21.2
21.90 21.90 21.10 4,600 0 0 0
PHC
3.5
3.5
3.60 3.60 3.47 2,800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55
55
55 55 55 1,300 0 0 0
PHP
46.2
46.2
46.90 47 46 72,400 0 0 0
PHR
33.5
33.5
33.59 33.70 33.32 372,200 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 22.77 100 0 0 0
PIC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.6
10.6
10.54 10.63 10.54 4,500 0 0 0
PIT
8.6
8.6
8.55 8.88 8.55 19,600 0 0 0
PIV
6.5
6.5
6.50 6.60 6.40 28,000 0 0 0
PJC
32
32
34.90 34.90 32 1,200 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 0 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.1
20.1
20.40 20.40 20 64,800 0 7,100 -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 4,800 0 0 0
PLP
4.3
4.3
4.30 4.31 4.23 53,200 0 0 0
PLX
36.4
36.4
37.40 37.45 36.20 6,882,300 0 0 0
PMB
9.6
9.6
9.63 9.63 9.63 20,000 0 0 0
PMC
119.9
119.9
124 124 113.10 500 0 100 0.0
PMG
6.3
6.3
6.30 6.30 6.30 700 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 2,100 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
41.9
41.9
43.15 43.25 41.40 6,328,700 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
15
15
14.50 15 14.50 10,800 0 0 0
POT
21
21
21 21 21 0 0 0 0
POV
7
7
7 7 6.90 2,400 0 0 0
POW
13.2
13.2
13.35 13.40 13.10 8,441,100 0 0 0
PPC
8.9
8.9
8.91 8.95 8.89 64,500 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PPH
25.9
25.9
25.80 25.90 25.80 2,700 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
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 152,600 0 0 0
PPY
7
7
7 7 7 16,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 100 0 0 0
PRE
30.4
30.4
30.40 30.40 30.40 400 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 3,400 0 0 0
PRT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PSB
4.9
4.9
5 5.20 4.90 14,200 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.2
12.2
11.90 12.20 11.90 126,700 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.70 8.70 8.50 213,200 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 6,500 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16
16
16 16 16 2,900 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 5,000 0 0 0
PTB
31.0
31.0
31.48 31.48 30.22 97,400 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 0 0 0 0
PTL
1.8
1.8
1.82 1.85 1.80 28,200 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
9.60 9.60 9.60 0 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PTV
4.6
4.6
4.40 4.70 4.40 1,500 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 4,200 0 0 0
PVB
21.8
21.8
22.60 22.60 21.80 34,200 0 400 0.0
PVC
12.3
12.3
12.40 12.40 12.20 320,100 0 0 0
PVD
19.2
19.2
19.60 19.65 19.20 2,436,600 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.8
5.8
5.70 5.80 5.70 81,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
66.7
66.7
66.50 67.20 66.40 16,300 0 300 0.0
PVL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVM
18.5
18.5
18.90 18.90 18.50 1,100 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 13,600 0 0 0
PVP
17.4
17.4
17.17 17.36 16.98 391,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.6
32.6
33 33 32.42 2,020,600 34,600 166,600 -5.2
PVT
20.2
20.2
20.25 20.25 19.95 2,031,500 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
5.6
5.6
6 6 5.40 1,700 0 0 0
PWS
15
15
15 15 15 0 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
10.7
10.7
10.80 10.80 10.70 2,500 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
11.1
11.1
10.85 11.20 10.80 120,800 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
29.55 31.30 29.55 5,600 0 0 0
QNS
46.8
46.8
47 47.10 46.80 183,600 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10
10
10 10 10 5,100 0 0 0
QNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
QPH
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.2
25.2
25.20 25.20 25.20 0 0 0 0
QTC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
QTP
11.1
11.1
11 11.10 11 59,000 0 0 0
RAL
77.5
77.5
77 77.50 77 3,900 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
18
18
18.70 18.70 18 200 0 0 0
RCL
10.8
10.8
10.80 10.80 10.80 500 0 0 0
REE
45.8
45.8
46.10 46.35 45.75 214,300 0 0 0
RGG
44.9
44.9
44.90 44.90 44.90 100 0 0 0
RIC
7
7
6.70 7 6 500 0 0 0
RTB
27
27
25.50 27 25.50 200 0 0 0
RYG
8.4
8.4
8.37 8.41 8.32 23,600 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 0 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
7.70 7.80 7.60 17,000 0 0 0
SAB
45.8
45.8
46.10 46.25 45.65 382,500 0 0 0
SAC
11.5
11.5
11.40 11.50 11.40 400 0 0 0
SAF
56.3
56.3
56 56.30 56 17,100 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.2
6.2
6.17 6.18 6.10 53,300 0 0 0
SAS
34.9
34.9
35.10 35.10 34.90 5,300 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 0 0 0 0
SBA
24.5
24.5
24.30 24.50 24.20 4,200 0 0 0
SBB
19.8
19.8
20.10 20.99 19.80 66,100 0 0 0
SBD
7.5
7.5
7.40 7.90 6.70 10,000 0 0 0
SBG
14.1
14.1
13.45 14.10 13.30 537,100 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 100 0 0 0
SBL
7.9
7.9
7.90 7.90 7.90 100 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
4.5
4.5
4.60 4.60 4.40 381,000 0 0 0
SBT
22.8
22.8
22.90 22.90 22.45 1,080,700 0 0 0
SBV
6.3
6.3
6.20 6.31 6.20 600 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
65.7
65.7
65.30 65.70 65.30 24,500 0 0 0
SCI
10.3
10.3
10 10.30 10 400 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 500 0 0 0
SCL
26.7
26.7
26 27.20 26 103,700 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.6
4.6
4.60 4.62 4.54 649,100 0 0 0
SCS
44.5
44.5
44.65 44.85 44.50 81,900 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 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 1,100 0 400 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
10.60 10.60 10.60 0 0 0 0
SDA
1.8
1.8
1.90 1.90 1.80 15,800 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 6.70 300 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 23,200 0 0 0
SDN
20
20
20 20 20 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 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
66.5
66.5
69.50 69.50 64.54 11,300 0 0 0
SEB
42
42
42 42 42 100 0 0 0
SED
15
15
15 15 15 11,500 0 0 0
SEP
17
17
17.80 17.80 17 3,700 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.6
10.6
10.55 10.55 10.55 100 0 0 0
SFI
26.5
26.5
26.50 26.50 26.50 700 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGB
12.3
12.3
12.40 12.40 12.20 4,000 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SGI
9.3
9.3
9.20 9.30 9.20 400 0 0 0
SGN
53.7
53.7
53.30 53.70 53.10 8,700 0 0 0
SGP
20.4
20.4
20.60 20.60 20.20 9,700 0 0 0
SGR
10.1
10.1
10.15 10.15 10.05 16,700 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
9.1
9.1
8.90 9.08 8.41 20,000 0 0 0
SHA
3.9
3.9
3.93 3.93 3.93 0 0 0 0
SHB
11.9
11.9
12.05 12.10 11.90 28,163,100 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SHI
14.1
14.1
14 14.15 14 137,100 0 0 0
SHN
6.7
6.7
6.90 6.90 6.50 62,500 6,000 0 0.0
SHP
32
32
31.60 32 31.10 1,000 0 0 0
SHS
15.1
15.1
15.08 15.27 14.98 6,397,600 222,200 0 3.5
SID
11.9
11.9
11.90 11.90 11.90 1,100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
50
50
49.80 50.20 49.50 94,800 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14.0
14.0
13.90 13.95 13.90 33,500 0 0 0
SJE
12.5
12.5
12.40 12.60 12.40 13,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 1,200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
53.1
53.1
52.10 53.70 52 30,700 0 0 0
SKG
7.7
7.7
7.73 7.74 7.68 25,300 0 0 0
SKH
22
22
22 22 22 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.8
22.8
23 23 22.80 1,000 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
141.5
141.5
142 142 141.50 900 0 0 0
SMA
7
7
7 7 7 300 0 0 0
SMB
40.5
40.5
40 40.50 40 14,700 0 0 0
SMC
10.4
10.4
10.40 10.75 10.30 129,400 0 0 0
SMN
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SMT
10.1
10.1
8.90 10.10 8.90 7,800 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.1
23.1
23.12 23.12 23.12 0 0 0 0
SP2
27.1
27.1
27.10 27.20 27.10 19,200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 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
9.5
9.5
9.50 9.50 9.20 10,600 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 2,500 0 0 0
SRC
37.8
37.8
37.80 37.80 37.80 0 0 0 0
SRF
6.7
6.7
6.79 6.79 6.61 23,100 0 0 0
SSB
16
16
15.85 16.05 15.75 2,158,700 0 0 0
SSC
22
22
22 22 22 0 0 0 0
SSG
5.4
5.4
5.70 5.70 5.40 10,300 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
21.4
21.4
21.75 21.75 21.35 15,960,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.12 2.12 2.10 49,100 0 0 0
STB
73.5
73.5
74.30 75.50 73.50 2,707,500 0 0 0
STC
11.8
11.8
11.80 11.80 11.80 200 0 0 0
STD
5.7
5.7
5.80 5.80 5.70 200 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 100 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.5
8.5
8.60 8.60 8.36 7,800 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 0 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
16.4
16.4
15.35 16.40 15.35 1,300 0 0 0
SVD
4.7
4.7
4.79 4.79 4.70 2,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.4
3.4
3.60 3.60 3.40 197,500 0 0 0
SVT
9.7
9.7
9.58 9.67 9.49 11,600 0 0 0
SWC
23.7
23.7
24.50 24.50 23.70 1,500 0 0 0
SZB
40.4
40.4
40.40 40.40 40.10 1,600 0 0 0
SZC
18.7
18.7
19.07 19.11 18.69 275,200 0 0 0
SZE
7.3
7.3
7.32 7.32 7.32 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
29.3
29.3
28.96 29.35 28.62 32,700 0 0 0
TA6
7.1
7.1
7.10 7.10 7.10 1,300 0 0 0
TA9
10.1
10.1
10.10 10.10 10.10 3,400 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.4
22.4
22.30 22.40 22.10 5,700 0 0 0
TAL
24.8
24.8
24.85 25.30 24.50 101,300 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
32 32 32 0 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
34.1
34.1
33.50 35.20 33.45 32,608,700 0 0 0
TCD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TCH
12.5
12.5
12.32 12.59 12.09 8,488,500 0 0 0
TCI
9.4
9.4
9.78 9.79 9.35 34,700 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.5
29.5
29.35 29.45 29.20 18,700 0 0 0
TCM
17.3
17.3
17.65 17.80 17.20 1,223,800 0 0 0
TCO
11.3
11.3
11.25 11.50 11.05 345,700 0 0 0
TCR
2.1
2.1
2.18 2.18 2.11 1,700 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
TCW
29.2
29.2
29.50 29.50 29.20 1,900 0 0 0
TCX
40.8
40.8
41.65 42.05 40.80 2,052,400 0 0 0
TD6
6.1
6.1
6 6.10 6 39,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
7.3
7.3
7.30 7.30 6.85 48,600 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.4
2.4
2.44 2.49 2.28 113,500 0 0 0
TDH
3.3
3.3
3.35 3.35 3.22 14,800 0 0 0
TDM
58.6
58.6
58.60 58.60 58.60 0 0 0 0
TDP
28.4
28.4
28.36 28.82 27.73 301,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
6.4
6.4
6.32 6.42 6.23 24,300 0 0 0
TDW
47.2
47.2
47.20 47.20 47.20 0 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
5.9
5.9
6.23 6.23 5.92 21,900 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
6.5
6.5
6.30 6.50 6.10 8,100 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
136
136
135.50 140 135.50 5,300 0 200 0.0
THG
29.4
29.4
29 29.60 28.90 21,600 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 0 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 7.20 500 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
18.4
18.4
18.40 18.40 18.40 100 0 0 0
TIE
3
3
3 3 3 100 0 0 0
TIG
5.8
5.8
5.80 5.80 5.70 1,226,300 50,000 2,400 0.3
TIN
107.9
107.9
110.10 110.20 107.90 9,300 275,900 0 0
TIP
16.2
16.2
16.25 16.25 16.02 16,600 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 3,200 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.4
8.4
8.90 8.90 8.40 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11
11
11.80 11.80 11 2,100 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.3
8.3
8.30 8.30 8.25 13,400 0 0 0
TLG
52.8
52.8
51.70 52.80 51.70 63,100 0 0 0
TLH
4.0
4.0
3.95 4 3.95 114,400 0 0 0
TLP
9.7
9.7
7.40 9.70 7.40 129,600 0 0 0
TMB
47.9
47.9
46.70 47.90 46.70 700 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 1,500 0 0 0
TMP
52.4
52.4
52.40 52.40 52.40 200 0 0 0
TMS
33.2
33.2
33.16 33.16 33.16 0 0 0 0
TMT
11.0
11.0
10.90 11.45 10.90 11,300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.0
13.0
13.20 13.20 12.95 1,400 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
25.0
25.0
26.11 26.11 25.00 200 0 0 0
TNG
17
17
17 17.10 16.80 199,200 500 33,700 -0.6
TNH
8.3
8.3
8.31 8.32 8.28 37,600 0 0 0
TNI
5.5
5.5
5.72 5.72 5.50 128,900 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.8
9.8
9.95 9.95 8.96 23,200 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
97
97 97.10 97 6,200 0 0 0
TOT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.3
12.3
12.17 12.38 12.17 4,143,700 0 0 0
TPC
10.2
10.2
10.25 10.25 10 4,200 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 1,000 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
36.5
36.5
36.90 36.90 35 3,900 0 0 0
TRC
22
22
21.78 22 21.68 76,900 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
12
12.30 12.30 11.90 72,600 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 15.50 15.40 70,800 0 0 0
TSB
21.2
21.2
21 21.20 21 1,400 100 200 0.0
TSC
2.0
2.0
2.10 2.12 2.02 309,100 0 0 0
TSD
3.2
3.2
3.60 3.60 3.20 300 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 23.10 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
12.9
12.9
13.10 13.10 12.90 2,300 0 0 0
TTA
11.7
11.7
11.70 11.80 11.55 21,300 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
87.5
87.5
87.54 87.54 87.54 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.74 1.79 1.70 793,000 0 0 0
TTG
23
23
25.70 25.70 23 16,200 0 0 0
TTH
2
2
2 2.10 2 3,600 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
12.3
12.3
12.50 12.50 12.30 5,900 0 0 0
TTS
6
6
5.50 6 5.50 200 0 0 0
TTT
31
31
31 31 31 0 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
18.9
18.9
19.01 19.01 18.82 8,900 0 0 0
TV2
26.8
26.8
26.10 27.20 26 168,800 0 0 0
TV3
15.0
15.0
14.98 14.98 14.98 0 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
7.0
7.0
7.13 7.13 6.99 500 0 0 0
TVC
7.8
7.8
7.90 7.90 7.70 1,300 0 0 0
TVD
8.5
8.5
8.50 8.50 8.40 54,500 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 9.09 429,100 0 0 0
TVS
14.1
14.1
14 14.25 13.85 158,300 0 0 0
TVT
15.4
15.4
15.40 15.40 15.40 400 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TYA
16.9
16.9
17 17 16.80 3,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.60 2.90 2.60 32,700 0 0 0
UDJ
6.1
6.1
6.13 6.13 6.13 1,000 0 0 0
UDL
26
26
26 26 26 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56.9
56.9
56.90 56.90 56.90 3,600 0 0 0
ULG
13.5
13.5
13.50 13.50 13.30 8,900 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.4
6.4
6.20 6.40 6.20 3,200 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
22.1
22.1
22.10 22.10 22.10 100 0 0 0
USC
9.4
9.4
9.40 9.40 9.40 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
V68
19.3
19.3
19.60 20 19.10 7,200 0 0 0
VAB
9.2
9.2
9.26 9.26 9.15 542,900 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 0 0 0 0
VBB
11.6
11.6
11.60 11.65 11.55 27,500 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VC2
3.6
3.6
3.60 3.70 3.60 31,200 0 0 0
VC3
23.4
23.4
23 23.50 23 1,356,300 29,300 57,200 -0.7
VC6
18.5
18.5
18.50 18.50 18.50 200 100 0 0.0
VC7
7.3
7.3
7.20 7.30 7.20 39,600 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 6,300 0 0 0
VCA
6.7
6.7
6.74 6.74 6.74 200 0 0 0
VCB
60.1
60.1
60.50 61.40 60 4,904,300 0 0 0
VCC
8.6
8.6
8.28 8.55 8.19 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.9
293.9
293.90 293.90 293.90 100 0 0 0
VCG
16.0
16.0
16.15 16.25 15.95 2,051,600 0 0 0
VCI
22.6
22.6
22.55 22.85 22.45 8,727,300 0 0 0
VCK
30.4
30.4
30.50 30.60 30.30 1,044,500 0 0 0
VCM
6.5
6.5
6.10 6.50 6 6,000 0 0 0
VCP
23.6
23.6
23.30 23.60 23.30 11,200 0 0 0
VCR
47.8
47.8
40.80 47.80 40.80 4,900 0 0 0
VCS
32.1
32.1
32.20 32.40 32.10 44,300 0 8,200 -0.3
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
11.70 12 11.70 2,600 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
31.8
31.8
30.50 31.75 30.25 3,600 0 0 0
VDS
12.2
12.2
12.35 12.35 12.10 398,500 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 1,900 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
3
3
3 3 3 100 0 0 0
VEA
35.3
35.3
35.20 35.40 35.20 60,300 0 0 0
VEC
30.9
30.9
30.90 30.90 30.90 100 0 0 0
VEF
79
79
80 80 78.50 900 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 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.8
44.8
44.90 44.90 44.80 600 0 0 0
VFR
8.9
8.9
8.93 8.93 8.93 0 0 0 0
VFS
10.4
10.4
10.30 10.50 10.20 445,700 0 36,700 -0.4
VGC
40.7
40.7
41.25 41.25 40.60 172,400 0 0 0
VGG
38.3
38.3
38.30 38.30 38.30 100 0 0 0
VGI
84.4
84.4
83.98 84.94 83.98 239,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.7
27.7
27.80 27.80 27.50 18,900 0 0 0
VGR
94.6
94.6
99 99 94.50 1,800 0 0 0
VGS
18.4
18.4
18.30 18.60 18.30 69,800 2,000 0 0.0
VGT
11.6
11.6
11.60 11.60 11.40 183,400 0 0 0
VGV
45.1
45.1
45.08 45.08 45.08 0 0 0 0
VHC
52.3
52.3
52.80 52.80 52.30 171,100 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.9
2.9
2.90 2.90 2.80 44,000 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 57,600 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
73.8
73.8
74.20 75.20 73.60 4,595,500 0 0 0
VIB
13.6
13.6
13.42 13.84 13.42 7,998,500 0 0 0
VIC
236
236
228.90 237.80 227.90 8,567,700 0 0 0
VID
4.5
4.5
4.53 4.53 4.53 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 13,700 0 0 0
VIG
4.1
4.1
4.10 4.20 4 6,200 0 0 0
VIM
11
11
11 11 11 0 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.7
9.7
9.76 9.76 9.70 21,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VIW
24.4
24.4
24.20 24.50 24.20 52,800 0 0 0
VIX
14.3
14.3
14.45 14.65 14.20 36,685,200 0 0 0
VJC
126.5
126.5
127 128 125.30 1,442,000 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
47.9
47.9
47.90 48.10 47.90 50,900 0 0 0
VLC
12
12
12 12 11.80 46,500 0 0 0
VLG
7.3
7.3
7.26 7.26 7.26 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
11.2
11.2
11.40 11.40 10.30 16,300 0 0 0
VLW
29.9
29.9
29.81 29.90 29.81 1,000 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
3.90 4.10 3.90 500 0 0 0
VMD
13.7
13.7
13.70 13.70 13.70 0 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 0 0 0 0
VNB
13
13
13.10 13.10 13 16,800 0 0 0
VNC
36.5
36.5
36.50 36.50 36.50 600 0 0 0
VND
16.8
16.8
17 17.05 16.65 6,999,300 0 0 0
VNE
2.3
2.3
2.30 2.30 2.10 264,300 0 0 0
VNF
13.2
13.2
13.20 13.20 13.20 2,500 100 0 0.0
VNG
6.8
6.8
6.80 6.80 6.80 100 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 1,300 0 0 0
VNL
18.8
18.8
18.90 18.90 18.80 9,500 0 0 0
VNM
62.5
62.5
62.70 63.20 62.30 2,651,300 0 0 0
VNP
17.3
17.3
17.40 17.40 17.30 15,900 0 0 0
VNR
18.2
18.2
18 18.20 18 10,700 0 0 0
VNS
7
7
7.10 7.10 7 2,600 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 400 0 0 0
VNZ
600
600
590 609 589 800 0 0 0
VOS
10.3
10.3
10.40 10.40 10.21 198,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.7
26.7
26.02 26.75 26.02 29,962,700 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
21.1
21.1
21 21.10 21 300 0 0 0
VPG
1.7
1.7
1.74 1.77 1.70 350,100 0 0 0
VPH
3.1
3.1
3.10 3.10 3.01 19,100 0 0 0
VPI
61.4
61.4
61.64 62.73 61.36 2,056,300 0 0 0
VPL
77.5
77.5
75.50 78.20 75.50 619,500 0 0 0
VPR
6.8
6.8
6.70 6.80 6.70 1,100 0 0 0
VPS
8.8
8.8
8.80 8.80 8.80 1,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26
26
25.40 26.10 25.25 1,645,100 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.4
11.4
11 11.35 11 500 0 0 0
VRE
26
26
25.60 26.80 25.60 8,205,600 0 0 0
VRG
14.7
14.7
15 15 14.40 1,100 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSC
14.9
14.9
15.10 15.25 14.85 7,359,400 0 0 0
VSE
7.2
7.2
7 7.20 7 3,000 0 0 0
VSF
26.4
26.4
26.30 26.40 26.10 27,600 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 41.50 41.45 700 0 0 0
VSI
19.8
19.8
19.80 19.80 19.75 500 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
10.3
10.3
10.10 10.70 10 5,700 0 300 0.0
VTD
4.5
4.5
4.50 4.60 4.40 162,700 0 0 0
VTE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9
9
8.50 9 8.50 600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
37.6
37.6
37.80 37.80 37.60 1,700 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 10.45 10.40 27,400 0 0 0
VTP
53.6
53.6
54 54.20 53.60 182,900 0 0 0
VTQ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTR
10.1
10.1
10.10 10.10 10 4,500 0 0 0
VTV
14.1
14.1
14.10 14.10 13.70 69,300 1,300 0 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.7
20.7
20.60 20.90 20.50 1,080,800 69,000 0 1.4
VUA
15
15
15 15 15 300 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
91.5
91.5
92 93.50 91.20 80,100 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 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
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
293.5
293.5
293.50 293.50 293.50 100 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.2
6.2
6.30 6.30 6.10 4,200 0 100 0.0
WTC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
X20
10.6
10.6
10.60 10.60 10.60 0 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
9.6
9.6
8.80 9.60 8.80 4,600 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
XMP
18.8
18.8
14.92 18.77 14.92 200 0 0 0
XPH
14.3
14.3
14.50 14.50 14 1,600 0 0 0
YBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
YBM
10.5
10.5
10.45 10.45 10.45 0 0 0 0
YEG
7.6
7.6
7.62 7.62 7.52 595,900 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
282.6
282.6
281.99 284.35 281.52 28,212,129 758,800 1,417,960 -13.0
127.5
127.5
126.99 127.71 126.90 13,457,922 474,541 85,737 38.7
1,979.2
1,979.2
1,969.75 1,984.09 1,967.92 231,056,800 45,227,529 29,042,615 482.3
1,831.6
1,831.6
1,821.82 1,838.25 1,815.42 563,185,000 67,802,793 70,502,732 212.1

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