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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/08/2026

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 28/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
25.50 29.90 25.50 600 0 0 0
AAA
7.0
7.0
7.08 7.13 7.02 863,300 3,000 122,800 -0.9
AAH
1.9
1.9
1.90 1.90 1.80 173,200 0 0 0
AAM
7.5
7.5
7.50 7.50 7.45 7,600 0 0 0
AAN
16.1
16.1
16.10 16.15 15.75 313,300 0 0 0
AAS
7.7
7.7
7.60 7.80 7.50 934,800 0 0 0
AAT
2.3
2.3
2.27 2.29 2.25 33,900 0 0 0
AAV
6
6
6.10 6.20 5.90 249,400 0 0 0
ABB
17.3
17.3
17.30 17.40 17.20 451,100 0 55,600 -1.0
ABC
10.1
10.1
10 10.20 10 2,000 0 0 0
ABI
19.2
19.2
19.10 19.20 18.80 2,600 600 0 0.0
ABR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ABS
2.9
2.9
2.94 2.95 2.85 348,000 0 0 0
ABT
50.8
50.8
50.30 51.40 50.30 800 0 0 0
ABW
14.6
14.6
14.60 14.60 14.40 141,300 0 0 0
ACB
22.7
22.7
22.60 22.70 22.45 5,560,400 1,225,600 476,200 17.0
ACC
4.8
4.8
4.79 4.80 4.71 596,300 0 0 0
ACE
34.5
34.5
35 35.10 33.90 8,500 1,700 0 0.1
ACG
32.3
32.3
32.30 32.30 32.30 100 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 0.40 140,400 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
42.4
42.4
42.20 42.50 41.90 478,100 50,700 3,400 2.0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.0
8.0
8 8.01 8 400 0 0 0
ADP
23.4
23.4
23.40 23.40 23.20 600 0 0 0
ADS
8.2
8.2
8.12 8.18 8.06 36,400 0 0 0
AFX
10.2
10.2
10.15 10.20 10.05 144,800 0 0 0
AG1
11.9
11.9
11 11.90 11 300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 600 0 0 0
AGG
10.9
10.9
10.55 10.86 10.55 279,100 1,200 700 0.0
AGM
1.9
1.9
1.80 2 1.80 67,600 0 0 0
AGP
29.4
29.4
26.10 29.60 26.10 6,600 0 0 0
AGR
12.7
12.7
12.45 12.69 12.36 461,500 2,100 0 0.0
AGX
132
132
138 138 132 1,300 0 0 0
AIC
8
8
8 8 8 800 0 0 0
AIG
49.8
49.8
48.50 50 48.50 5,800 0 200 0.0
ALC
20
20
20.50 20.50 20 19,700 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 0 0 0 0
AMC
13
13
13 13 13 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.9
12.9
13 13 12.90 7,800 0 0 0
AMS
6.8
6.8
6.52 6.81 6.52 46,100 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 454,000 0 16,100 0.0
ANI
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ANT
18.3
18.3
18.40 18.40 18 17,000 0 700 0.0
ANV
17.2
17.2
17.25 17.30 17.05 470,900 12,600 36,100 -0.4
APC
5.6
5.6
5.30 5.60 5.30 200 0 0 0
APF
45.4
45.4
45.40 45.40 45.10 14,900 0 0 0
APG
4.9
4.9
4.99 5 4.85 267,500 2,300 10,900 0.0
APH
5.9
5.9
5.97 5.97 5.90 290,800 0 0 0
API
5.6
5.6
5.70 5.70 5.50 71,600 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 400 0 0 0
APS
6.2
6.2
6.20 6.40 6.20 404,100 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
15.90 16.60 15.90 1,100 0 0 0
ASM
5.8
5.8
5.82 5.85 5.81 115,400 0 8,600 -0.1
ASP
13.8
13.8
13.80 14 13.50 120,500 0 3,000 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
6.9
6.9
6.90 6.90 6.90 1,300 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
8.4
8.4
8.10 8.40 8.10 1,200 0 0 0
BAB
10.7
10.7
10.70 10.70 10.70 200 0 0 0
BAF
32.6
32.6
32.20 32.60 32 3,428,700 393,100 96,900 9.5
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 12.30 9,500 0 0 0
BCA
20.4
20.4
20.40 20.40 20.30 2,700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 5.90 5.80 4,400 0 100 0.0
BCE
5.5
5.5
5.48 5.65 5.48 18,400 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
43.4
43.4
43.50 43.95 43 540,300 1,000 45,400 -1.9
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
27.1
27.1
27.20 27.90 27 1,200 0 0 0
BDT
9.4
9.4
10 10 9.40 600 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
47.1
47.1
47.60 47.85 46.25 82,700 1,500 9,100 -0.4
BGE
2.8
2.8
2.80 2.80 2.70 557,300 46,700 0 0.1
BGW
16
16
16 16 16 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 100 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
29.46 29.56 28.89 3,700 0 0 0
BHP
9.9
9.9
13.10 13.10 9.90 500 0 0 0
BIC
20.4
20.4
20.40 20.45 20.31 6,900 100 0 0.0
BID
36.9
36.9
36.95 37.20 36.70 3,116,700 77,600 204,600 -4.7
BIG
4.7
4.7
4.60 4.70 4.60 336,800 0 33,700 -0.2
BIO
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BKC
12.9
12.9
12.80 12.90 12.80 3,100 0 0 0
BKG
1.9
1.9
1.92 1.94 1.88 102,000 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BLI
8.1
8.1
8 8.10 8 8,000 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
11.2
11.2
11.10 11.20 11.10 4,800 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
13.5
13.5
13.75 13.75 13.46 76,200 200 2,700 0.0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.6
9.6
9.80 9.80 9.60 200 200 0 0.0
BMP
144.8
144.8
144 144.90 143.10 33,700 9,000 3,300 0.8
BMS
13.2
13.2
13.20 13.30 13 50,000 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.1
2.1
2.10 2.10 2.10 698,400 0 0 0
BNW
20
20
17 20 17 200 0 0 0
BOT
1.5
1.5
1.40 1.50 1.40 84,800 200 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 100 0 0 0
BQP
15.7
15.7
15.70 15.70 15.70 600 0 0 0
BRC
10.6
10.6
10.80 10.90 10.60 2,200 0 0 0
BRR
17.9
17.9
17.90 17.90 17.90 100 0 0 0
BRS
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSA
20
20
20 20 20 1,300 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 0 0 0 0
BSI
29.2
29.2
28.90 29.90 28.65 572,500 13,400 74,400 -1.8
BSL
12.4
12.4
13 13 12.40 8,600 500 0 0.0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSR
26.6
26.6
26.55 26.95 26.50 5,985,400 1,105,900 160,100 25.3
BT1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
18.6
18.6
18.64 18.64 18.64 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 20.20 19.70 800 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 2,000 0 0 0
BTP
6.9
6.9
6.90 6.90 6.88 27,200 0 25,400 -0.2
BTS
4.9
4.9
4.80 4.90 4.60 56,300 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
12.1
12.1
12 12.10 11.90 493,000 0 3,100 0.0
BVG
2.8
2.8
2.80 2.80 2.80 2,300 0 0 0
BVH
64
64
63.80 64.50 63.70 303,500 32,700 52,700 -1.3
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
29.5
29.5
27.20 29.70 26.90 3,305,600 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.3
42.3
42 42.50 42 15,000 0 3,800 -0.2
BWS
31.5
31.5
32 32 31.50 800 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
16.2
16.2
16.20 16.20 16.20 600 0 0 0
C32
15.9
15.9
15.90 15.90 15.90 100 0 0 0
C47
9.0
9.0
8.73 8.98 8.73 5,000 0 0 0
C4G
5.6
5.6
5.60 5.60 5.50 130,300 0 0 0
C69
17.1
17.1
17.60 17.70 17 626,400 800 36,700 -0.6
C92
3.6
3.6
3.60 3.80 3.60 600 0 0 0
CAD
0.3
0.3
0.40 0.40 0.30 8,400 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.2
43.2
43.20 43.80 42.90 11,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
13.90 14.10 13.90 4,700 0 0 0
CBI
15
15
15 15 15 200 0 0 0
CBS
24.3
24.3
24.50 24.50 24.30 11,400 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
6.92 7.19 6.92 1,100 0 0 0
CCI
15.6
15.6
16 16 15.55 600 0 600 0.0
CCL
3.6
3.6
3.60 3.63 3.60 35,300 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
9
9
9 9 9 300 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
19.9
19.9
19.90 20.20 19.70 147,200 1,000 5,500 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.3
25.3
25.40 25.40 25.30 1,700 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 3,800 0 0 0
CDP
10.3
10.3
10.60 10.70 10.30 9,900 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 18,700 0 0 0
CEO
13
13
13.40 13.40 13 6,578,000 11,900 600,200 -7.7
CET
3.1
3.1
3 3.10 3 261,400 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
26.3
26.3
26.30 26.30 26.30 100 0 0 0
CHS
11
11
11 11 11 100 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.2
9.2
9.20 9.20 9.20 800 0 0 0
CID
8
8
8 8 8 300 0 0 0
CIG
7.1
7.1
7 7.15 6.90 2,000 0 0 0
CII
14.7
14.7
15 15 14.70 6,320,700 45,800 17,200 0.4
CIP
1.5
1.5
1.50 1.50 1.50 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
57.9
57.9
58.35 58.52 57.61 20,000 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CKG
5.9
5.9
5.97 6.07 5.90 55,800 0 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
20.5
20.5
20.80 20.80 20.50 400 0 0 0
CLI
27.6
27.6
27.90 27.90 27.40 124,700 0 0 0
CLL
27.3
27.3
27.20 27.70 27.20 13,600 0 0 0
CLM
56
56
55 56 55 500 0 0 0
CLW
51.2
51.2
55 55 51.20 200 0 0 0
CLX
13.1
13.1
13 13.10 13 17,000 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
389
389
389 389 389 100 100 0 0.0
CMG
24.4
24.4
24.15 24.90 24.15 154,200 9,000 27,900 -0.5
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
16.8
16.8
16.90 17 16.80 3,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
5.8
5.8
5.50 6 5.40 31,900 0 0 0
CMT
10.1
10.1
10.20 10.20 10.10 1,500 0 0 0
CMV
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CMW
13
13
13 13 13 100 0 0 0
CMX
4.8
4.8
4.79 4.80 4.75 12,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.50 28.50 27.80 1,000 0 0 0
CNG
22.1
22.1
22.20 22.20 21.60 2,700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.8
4.8
4.90 4.90 4.80 5,700 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
29.8
29.8
29.50 29.90 29.40 42,200 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.35 5.35 5.20 262,400 700 300 0.0
CRE
6.9
6.9
6.72 6.90 6.64 246,900 0 5,300 0.0
CRV
25
25
23.50 25 23.50 600 0 0 0
CSC
10
10
9 10 9 24,600 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.7
13.7
13.30 13.90 13.30 232,700 1,600 4,700 0.0
CST
10.2
10.2
10.10 10.20 9.90 13,000 0 0 0
CSV
21.6
21.6
21.60 21.70 21.55 146,400 500 4,900 -0.1
CT3
7
7
7 7 7 2,000 0 0 0
CT6
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
62.8
62.8
62.80 63.50 62.80 202,200 22,000 5,000 1.1
CTF
20.3
20.3
20.30 20.45 19.20 276,300 3,500 22,100 -0.4
CTG
32.0
32.0
32.05 32.35 31.80 7,718,600 852,500 688,000 5.2
CTI
17
17
16.95 17.05 16.90 204,600 2,000 300 0.0
CTP
6.7
6.7
6.70 6.90 6.60 68,200 0 0 0
CTR
77
77
76.50 77.30 76.30 337,300 13,900 90,700 -5.9
CTS
23.3
23.3
23 24 22.85 2,724,200 58,100 448,300 -9.1
CTT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 100 0 0 0
CTX
5
5
5 5 5 100 0 0 0
CVN
1.2
1.2
1.30 1.30 1.20 413,800 0 0 0
CVT
25.1
25.1
25.10 26.25 25.10 10,000 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
23.4
23.4
23.15 23.44 23.15 18,200 0 1,100 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
14.80 14.80 14.80 300 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 2.26 26,700 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
17.40 17.60 17.15 1,748,900 149,300 126,800 0.4
DBD
48.3
48.3
47.65 48.25 47.20 56,200 35,600 2,300 1.6
DBM
28.8
28.8
28.80 28.80 28.80 100 0 0 0
DBT
13.3
13.3
13.20 13.80 13.20 13,600 0 0 0
DC1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DC2
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DC4
6.8
6.8
6.88 6.89 6.81 50,600 0 1,000 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
38.50 38.60 38.30 582,000 0 0 0
DCM
30.9
30.9
31.10 31.10 30.85 1,586,400 87,600 145,400 -1.8
DCR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DCS
0.7
0.7
0.60 0.70 0.60 292,800 0 0 0
DCT
0.5
0.5
0.40 0.50 0.40 19,000 0 0 0
DCV
128
128
127.60 128 127.60 400 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 200 0 0 0
DDG
0.9
0.9
1 1 0.90 439,600 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 100 0 0 0
DDN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DDV
17.9
17.9
18 18.10 17.90 388,000 0 0 0
DFC
28.2
28.2
28.20 28.20 28.20 300 0 0 0
DFF
0.4
0.4
0.40 0.50 0.40 200,200 0 0 0
DGC
38.4
38.4
38.49 38.49 38.22 1,417,800 12,900 426,500 -17.7
DGT
4
4
4.40 4.40 3.80 65,500 0 100 0.0
DGW
41.3
41.3
42.15 42.45 41.27 1,198,400 368,600 439,800 -3.0
DHA
50.3
50.3
51.40 51.80 50.30 5,200 0 100 0.0
DHB
10.8
10.8
10.80 10.90 10.80 35,000 0 0 0
DHC
36.0
36.0
35.13 35.95 35.13 374,400 99,900 8,200 3.4
DHD
27
27
27 27 26 102,100 0 0 0
DHG
90.6
90.6
90.78 90.88 90.12 3,300 1,000 100 0.1
DHM
7.0
7.0
6.70 6.97 6.70 1,300 0 0 0
DHN
16
16
16 16 16 1,700 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 500 0 0 0
DHT
51.5
51.5
50.91 52.18 50.36 3,900 0 0 0
DIC
0.7
0.7
0.70 0.80 0.70 64,300 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DIG
10.8
10.8
10.71 10.85 10.52 8,560,000 21,200 976,600 -10.9
DIH
7.2
7.2
7.30 7.30 7.10 1,500 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
4.30 4.40 4.20 184,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.27 2.29 2.24 465,200 0 2,700 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 0 0 0 0
DMC
57.2
57.2
57.50 57.50 57.21 400 0 0 0
DMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DMX
79.9
79.9
79 79.90 78.40 234,300 56,100 29,000 2.1
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 800 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 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
20.4
20.4
23.30 23.30 19.30 3,800 0 1,100 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
31
31
31 31 31 500 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
28.7
28.7
28.58 28.76 28.21 1,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
60.30 60.80 60 5,500 0 0 0
DPC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DPG
29.7
29.7
29.50 29.65 29 442,900 400 53,800 -1.6
DPH
45
45
45 45 45 0 0 0 0
DPM
22
22
22.15 22.15 21.95 1,522,600 70,700 95,500 -0.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.2
37.2
37.35 37.60 37.15 153,600 0 19,800 -0.7
DQC
9.7
9.7
9.66 9.66 9.63 5,000 0 0 0
DRC
10.4
10.4
10.35 10.40 10.30 129,200 0 0 0
DRG
8.2
8.2
8.23 8.23 8.23 0 0 0 0
DRH
1.7
1.7
1.77 1.79 1.70 79,700 1,300 0 0.0
DRI
13.2
13.2
13.15 13.34 13.06 300,200 0 0 0
DRL
41.7
41.7
41.80 41.80 41.55 9,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
10.8
10.8
10.80 10.80 10.65 15,600 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
23.10 23.35 22.95 685,300 60,300 16,600 1.0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.6
12.6
12.60 12.80 12.60 34,000 0 0 0
DSN
37.2
37.2
36.75 37.20 36.75 2,600 2,000 2,000 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.4
8.4
8.40 8.50 8.20 174,900 0 0 0
DTA
3.4
3.4
3.26 3.46 3.26 5,500 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
11.3
11.3
11.40 11.40 11.20 91,600 0 0 0
DTG
14.2
14.2
14.20 14.20 14.20 0 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 0 0 0 0
DTK
10.9
10.9
10.70 10.90 10.50 7,200 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.4
59.4
59.20 59.40 57.33 800 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 0.90 0.70 375,900 0 0 0
DVM
4.9
4.9
5 5 4.90 155,100 0 0 0
DVN
17.1
17.1
17.48 17.48 17.01 13,200 0 0 0
DVP
73.8
73.8
73.62 74.00 73.33 18,900 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
DXG
12.1
12.1
12 12.15 11.90 6,620,200 417,800 1,768,300 -16.3
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.4
14.4
14.40 14.40 14.30 145,700 0 500 0.0
DXS
6.1
6.1
6.07 6.12 6.01 2,296,500 78,000 764,700 -4.1
DXV
3.4
3.4
3.22 3.36 3.22 200 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 400 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.3
17.3
17.40 17.50 17.30 4,692,600 72,500 286,300 -3.7
EIC
19.5
19.5
19.60 19.60 19.50 700 0 0 0
EID
18.8
18.8
18.80 18.80 18.70 8,000 0 0 0
EIN
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
ELC
14.5
14.5
14.31 14.66 14.31 211,700 13,200 800 0.2
EME
30
30
30 30 30 100 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18.50 18.50 18 700 0 0 0
EVE
8.9
8.9
8.53 8.89 8.40 17,900 15,500 1,100 0.1
EVF
12.4
12.4
12.50 12.55 12.40 845,600 600 24,000 -0.3
EVG
4.3
4.3
4.32 4.33 4.20 592,400 0 72,800 -0.3
EVS
5.5
5.5
5.40 5.50 5.20 320,000 0 1,600 0.0
F88
66.8
66.8
66 67 65.40 297,700 21,500 2,200 1.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.08 3.09 3.03 4,200 0 200 0.0
FCN
11.5
11.5
11.50 11.50 11.30 313,800 0 8,800 -0.1
FCS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FDC
17.7
17.7
17.70 17.70 17.70 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
15.6
15.6
16.20 16.20 15.60 2,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.30 66,700 0 0 0
FIR
4.0
4.0
4.09 4.11 3.96 143,900 0 2,000 0.0
FIT
3.1
3.1
3.16 3.16 3.08 241,500 0 0 0
FMC
33.9
33.9
33.95 33.95 33.45 5,900 700 2,000 0.0
FOC
60.7
60.7
60.70 61.20 60.70 5,500 0 0 0
FOX
65.1
65.1
64.80 65.90 64.10 117,100 0 0 0
FPT
66.5
66.5
65.64 67.27 65.64 10,196,800 4,438,700 1,164,400 240.8
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
145.70 145.90 143.50 202,100 7,000 36,700 -4.3
FSO
8.2
8.2
8.20 8.20 8.20 100 0 0 0
FT1
39.1
39.1
39 39.10 39 200 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 0.30 610,900 0 0 0
FTS
22.8
22.8
22.40 23 22.30 1,344,700 29,500 71,000 -0.9
G20
0.6
0.6
0.50 0.60 0.50 20,700 0 0 0
G36
8.7
8.7
8.60 8.70 8.60 26,700 0 0 0
GAS
81.8
81.8
82.80 83.96 81.82 1,561,400 378,800 460,800 -6.9
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
19
19
19.10 19.20 19 4,400 0 0 0
GDA
11.3
11.3
11.44 11.53 11.25 30,700 0 0 0
GDH
11.5
11.5
8.70 11.50 8.70 2,200 0 0 0
GDT
15.8
15.8
15.80 16 15.70 4,100 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
64.3
64.3
65.38 65.77 64.29 1,330,400 30,100 286,900 -16.7
GEG
12.7
12.7
12.65 12.75 12.60 130,500 2,500 0 0.0
GEL
29.2
29.2
29.20 29.80 29 1,880,100 16,500 9,700 0.2
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.5
26.5
26.25 27.20 25.90 15,194,000 405,000 647,300 -6.5
GGG
1.7
1.7
2.10 2.10 1.70 102,100 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24
24
24 24 23.60 3,700 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 100 0 100 0.0
GIL
7.9
7.9
7.98 7.99 7.86 90,700 0 11,200 -0.1
GKM
1.1
1.1
1.10 1.20 1.10 283,100 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
53
53.20 53.40 52.80 646,500 50,100 115,300 -5.2
GMH
7.0
7.0
6.97 6.97 6.97 600 0 0 0
GMX
17.5
17.5
16.10 17.60 16 4,600 100 0 0.0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
1.80 1.90 1.80 24,700 0 0 0
GSM
25
25
25 25 25 1,000 0 0 0
GSP
9.9
9.9
9.81 9.86 9.81 13,900 0 0 0
GTA
8.2
8.2
8.23 8.23 8.23 200 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
32.4
32.4
33.25 33.25 32.35 2,210,200 0 26,000 -0.9
GVT
75.5
75.5
75.50 75.50 75.50 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 300 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAD
13.4
13.4
13.62 13.62 13.44 500 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.2
14.2
14.20 14.20 14 2,688,900 30,500 1,382,000 -19.1
HAH
48
48
48.10 48.20 47.80 308,800 14,300 124,400 -5.3
HAM
44
44
44 44 44 0 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 200 0 0 0
HAP
7.5
7.5
7.30 7.47 7.30 10,700 0 0 0
HAR
2.7
2.7
2.67 2.72 2.67 31,200 0 0 0
HAS
10.7
10.7
10.30 10.80 10.30 400 0 0 0
HAT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HAV
3
3
3 3 3 100 0 0 0
HAX
9.2
9.2
9.11 9.20 9.08 53,300 15,000 3,000 0.1
HBC
3.9
3.9
4 4 3.90 371,600 500 0 0.0
HBD
15.7
15.7
15.70 15.70 15.70 400 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HBS
3.7
3.7
3.70 3.90 3.70 126,700 0 0 0
HC1
12.6
12.6
12.63 12.63 12.63 1,000 0 0 0
HC3
25
25
25 25 25 1,200 0 0 0
HCC
22.9
22.9
22.50 23 22.50 31,300 0 0 0
HCD
6.4
6.4
6.25 6.35 6.20 78,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.1
26.1
26.30 26.70 26.05 4,649,800 468,100 458,300 0.3
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
7.8
7.8
7.80 8 7.80 6,800 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.8
6.8
6.60 6.80 6.60 331,000 0 0 0
HDB
22.2
22.2
22.28 22.28 22 8,500,100 470,300 370,400 2.8
HDC
12.1
12.1
12.30 12.35 12.10 882,100 0 132,900 -1.6
HDG
16.7
16.7
16.55 16.95 16.50 1,882,700 79,000 653,500 -9.6
HDM
32.5
32.5
32.50 32.50 32.40 400 0 0 0
HDP
27
27
27 27 27 100 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEC
28
28
28 28 28 100 0 0 0
HEJ
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HEP
11
11
11 11 11 400 300 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
116
116
115 116.60 115 1,500 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 0 0 0 0
HHG
0.7
0.7
0.70 0.80 0.70 54,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.2
16.2
15.95 16.20 15.75 886,900 53,300 75,900 -0.4
HHS
11.1
11.1
10.95 11.05 10.70 1,423,000 203,500 6,000 2.2
HHV
10.1
10.1
10.15 10.15 10 2,514,300 46,000 174,000 -1.3
HID
3.4
3.4
3.41 3.42 3.31 112,800 400 5,500 0.0
HII
8.8
8.8
8.60 8.90 8.36 515,800 200 400 0.0
HIO
7.4
7.4
7.60 7.60 7.40 300 0 0 0
HJC
8
8
8 8 8 0 0 0 0
HJS
26.5
26.5
26.80 26.90 26.50 400 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 24,800 0 0 0
HKT
13
13
13.10 13.60 13 31,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
536.6
536.6
536.60 536.60 536.60 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLD
13.3
13.3
13.20 13.30 12.91 14,000 0 100 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
10.65 10.75 10.65 3,100 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
18.70 18.70 18.70 0 0 0 0
HMR
9.6
9.6
9.60 9.60 9 11,600 0 0 0
HMS
29.1
29.1
32.20 32.20 29.10 200 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
9.3
9.3
9.09 9.29 9.09 3,400 0 0 0
HNF
23.9
23.9
23 23.90 23 900 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 441,700 2,000 0 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.3
8.3
8.10 8.40 8.10 376,200 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.80 1,500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
28.1
28.1
28.10 28.50 28 69,200 3,500 7,100 -0.1
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.4
16.4
16.20 16.40 16.20 5,200 0 0 0
HPG
22.1
22.1
22.25 22.35 22.05 17,126,700 2,789,500 2,564,800 5.2
HPH
15.5
15.5
15.50 15.50 15.50 300 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
73.3
73.3
73.30 73.30 73.30 100 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HPW
24
24
24 24 24 800 0 0 0
HPX
4.2
4.2
4.14 4.17 4.11 1,081,900 0 17,600 -0.1
HQC
2.2
2.2
2.16 2.18 2.16 966,500 0 92,300 -0.2
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34.5
34.5
34.50 34.50 34.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.95 11 10.90 2,205,700 103,000 25,200 0.9
HSL
10.5
10.5
9.96 10.50 9.96 800,800 5,000 6,000 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
3.9
3.9
3.90 3.90 3.90 15,000 0 0 0
HT1
12.3
12.3
12.46 12.46 12.26 117,200 400 7,000 -0.1
HTC
31.2
31.2
31.19 31.19 31.19 0 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 3,500 0 0 0
HTG
33.9
33.9
33.55 33.90 33.35 1,600 0 0 0
HTI
18.7
18.7
18.60 18.90 18.60 5,800 300 2,000 0.0
HTL
19.3
19.3
19.29 19.29 19.29 0 0 0 0
HTM
10.7
10.7
9.40 10.70 9.40 500 0 0 0
HTN
6.2
6.2
6.20 6.27 6.17 221,300 200 5,300 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.40 1.60 1.40 200 0 0 0
HTV
12.7
12.7
12.80 12.80 12.20 2,800 0 0 0
HU1
4.7
4.7
5 5 4.70 1,100 0 0 0
HU3
3
3
3 3 2.70 4,500 0 0 0
HU4
8.6
8.6
7.80 8.60 7.30 10,200 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.5
11.5
11.48 11.52 11.43 5,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.2
13.2
13.30 13.30 12.90 3,108,500 28,000 1,197,000 -15.3
HVA
2
2
1.90 2 1.80 27,000 0 0 0
HVH
10.9
10.9
11 11.10 10.90 286,100 0 2,800 0.0
HVN
23.0
23.0
23 23.15 22.85 384,700 1,100 2,200 0.0
HVT
23.3
23.3
23.10 23.30 23 17,800 0 0 0
HVX
2.4
2.4
2.40 2.40 2.40 1,200 0 0 0
HWS
14.8
14.8
14.50 14.80 14.50 3,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.70 1.70 1.70 1,500 0 0 0
ICG
11
11
11.10 11.10 11 200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.6
24.6
24.61 24.61 24.61 0 0 0 0
ICT
17
17
17 17.05 17 400 0 0 0
IDC
32.5
32.5
32.60 32.70 32.40 748,600 227,300 24,300 6.6
IDI
5
5
5.07 5.07 4.98 199,600 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.60 252,700 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.1
21.1
20.90 21.10 20.90 11,100 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
7.4
7.4
7.45 7.45 7.36 834,800 2,000 0 0.0
ILA
6.3
6.3
6.50 6.50 6.30 1,400 0 0 0
ILB
18.8
18.8
18.60 18.90 18.60 9,200 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
19.8
19.8
20.80 20.80 18.30 300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39.8
39.8
38.95 41.55 38.95 21,900 0 400 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 20,000 0 0 0
IPA
13.6
13.6
13.60 13.70 13.40 20,100 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23
23
24.80 24.80 21.90 2,300 0 0 0
IST
31.4
31.4
31.40 31.58 31.40 2,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.2
9.2
9.24 9.28 9.10 58,200 0 0 0
ITD
11.9
11.9
11.85 11.85 11.85 4,700 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.50 30,700 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 8,000 0 0 0
IVS
6.8
6.8
6.80 6.80 6.60 10,400 9,600 5,000 0.0
JOS
1.3
1.3
1.30 1.40 1.20 29,000 0 0 0
JVC
2.9
2.9
2.95 2.97 2.92 119,000 4,000 13,900 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
27.4
27.4
27.60 27.60 27.30 1,377,300 25,300 189,200 -4.5
KCB
9.8
9.8
9.70 9.80 9.70 15,700 0 0 0
KDC
51.9
51.9
52.40 52.50 51.70 90,600 10,100 21,100 -0.6
KDH
16.5
16.5
16.73 16.73 16.45 4,350,100 85,500 535,300 -8.2
KDM
19.6
19.6
19.80 19.80 19.60 3,100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.90 4.90 4.84 803,300 9,400 108,100 -0.5
KHP
9.9
9.9
9.75 9.89 9.70 1,400 0 0 0
KHS
12.9
12.9
12.90 13.10 12.90 5,800 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 3,000 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
12.35 12.35 12.20 179,700 0 8,600 -0.1
KMR
2.3
2.3
2.32 2.35 2.30 23,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.1
34.1
34.10 34.40 33.85 269,800 51,800 400 1.8
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.65 13.70 13.55 547,700 9,000 37,100 -0.4
KSD
6.4
6.4
6.40 6.40 6.40 1,600 0 0 0
KSF
78.5
78.5
78.60 79.10 78.40 123,300 0 4,400 -0.3
KSQ
1
1
0.90 1 0.80 12,700 0 0 0
KST
14.1
14.1
12.73 14.12 12.73 200 0 0 0
KSV
116
116
115.10 116.30 115.10 27,300 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
20.9
20.9
21.50 21.50 19.40 3,800 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 25,200 0 0 0
L10
23.6
23.6
23.60 23.60 23.60 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.31 700 0 0 0
L14
20.4
20.4
21 21.30 19.70 122,000 0 0 0
L18
15.2
15.2
15.10 15.20 14.90 8,000 0 0 0
L35
2.7
2.7
2.70 2.70 2.70 300 0 0 0
L40
21.8
21.8
22.60 22.60 21.80 30,200 0 0 0
L43
1.6
1.6
1.60 1.60 1.60 100 0 0 0
L45
1
1
1 1 1 100 0 0 0
L61
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L62
2.1
2.1
2.10 2.10 2.10 100 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.50 19.85 19.50 2,100 0 0 0
LAI
8.1
8.1
8.30 8.30 8.10 4,700 0 0 0
LAS
10.8
10.8
10.56 11.02 10.28 211,900 0 100 0.0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.8
14.8
14.70 15.10 14.70 21,500 100 0 0.0
LBM
27.6
27.6
27.35 28.50 27.35 14,800 11,500 0 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.16 7.21 7.12 775,800 0 128,500 -0.9
LCM
0.6
0.6
0.60 0.60 0.50 596,800 0 0 0
LDG
2.7
2.7
2.70 2.75 2.68 560,700 0 14,900 0.0
LDP
7.8
7.8
7.50 7.80 7.50 143,300 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.9
4.9
4.75 4.94 4.75 7,900 0 0 0
LHC
46.6
46.6
46.10 47 46.10 8,000 0 0 0
LHG
26
26
26.15 26.30 25.85 77,100 0 2,300 -0.1
LIC
34
34
33 34.20 33 6,100 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 27,100 0 0 0
LIX
24.9
24.9
25 25.20 24.85 11,900 700 0 0.0
LKW
31.2
31.2
31.20 31.20 31.20 2,200 0 0 0
LLM
35.8
35.8
37.40 37.40 35.10 7,700 0 0 0
LM3
0.9
0.9
0.90 0.90 0.90 100 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 100 0 0 0
LM8
15.9
15.9
14.90 15.90 13.90 3,000 0 0 0
LMC
6
6
6 6 6 100 0 0 0
LMH
0.9
0.9
0.90 1 0.90 16,700 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 3,900 0 0 0
LPB
50.0
50.0
49.70 50.50 49.35 3,031,000 689,700 276,700 20.5
LPS
26.2
26.2
26.20 27 26 1,103,700 12,500 0 0.3
LPT
6.8
6.8
6.77 6.77 6.77 1,700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
33.5
33.5
33.70 33.80 33.50 22,200 0 0 0
LSS
8.1
8.1
8 8.09 8 90,800 0 600 0.0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.1
20.1
19.80 20.10 19.10 2,800 0 0 0
MA1
31
31
31 31 31 100 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.1
21.1
21.05 21.05 20.85 8,679,400 1,870,100 365,800 31.7
MBG
2.3
2.3
2.30 2.40 2.30 72,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.80 18.20 17.70 4,790,200 17,400 24,100 -0.1
MBT
9.5
9.5
8.10 9.50 8.10 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 6,200 0 0 0
MCG
2.5
2.5
2.50 2.60 2.40 12,000 0 0 0
MCH
143
143
143 143.50 140.90 443,900 176,800 36,000 20.0
MCM
26.6
26.6
26.50 26.60 26.20 17,800 0 1,400 0.0
MCO
4.9
4.9
4.70 4.90 4.60 2,600 0 0 0
MCP
28
28
28 28 27.80 23,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.60 8.60 8.50 800 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
34.6
34.6
34.60 34.60 34.50 19,100 0 0 0
MEC
1.1
1.1
1.20 1.30 1.10 7,400 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 7,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.2
30.2
30.10 30.30 30 3,700 0 0 0
MGC
10
10
10.80 10.80 10 600 0 0 0
MGG
25
25
25 25 25 0 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
7.7
7.7
7.70 7.70 7.40 16,700 0 0 0
MIC
8.6
8.6
9 9 8.60 3,100 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16
16
15.80 16.10 15.80 66,200 26,600 3,200 0.4
MKP
25
25
27.50 27.50 25 600 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
15.70 15.90 15.70 200 0 0 0
MML
29.4
29.4
29.60 29.60 29.40 11,600 0 0 0
MNB
23
23
25 25 23 1,200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.60 14.80 14.50 34,700 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 78,200 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
13.4
13.4
13.20 13.35 13.15 7,513,700 1,056,500 2,089,200 -13.6
MSH
30.6
30.6
30.55 30.65 30.45 66,400 0 14,400 -0.4
MSN
70.2
70.2
70.50 70.60 69.80 3,335,400 1,010,600 571,900 30.8
MSR
46.3
46.3
44.56 46.32 44.56 2,053,200 0 0 0
MST
10.2
10.2
10.10 10.30 10 1,644,500 19,500 131,600 -1.1
MTA
10.1
10.1
10.00 10.10 9.90 8,700 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
13.2
13.2
13.70 13.80 13.20 300 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
15.50 15.50 15.50 0 0 0 0
MVC
12.2
12.2
12.19 12.19 11.90 75,800 0 0 0
MVN
70.4
70.4
70 71 67.80 16,000 0 0 0
MWG
74.0
74.0
74.70 74.70 73.82 2,717,400 1,100 0 0.1
MZG
12.9
12.9
12.80 13 12.75 279,600 3,600 13,300 -0.1
NAB
11.6
11.6
11.60 11.60 11.50 1,051,500 56,400 34,800 0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
48.40 48.50 48.20 601,600 0 7,800 -0.4
NAG
6.9
6.9
6.90 7 6.90 83,200 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 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 15.80 100 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
16.7
16.7
17.10 17.10 16.70 4,000 0 2,000 0.0
NBC
7.5
7.5
7.40 7.50 7.40 23,600 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
NBP
7.2
7.2
7 7.20 7 300 0 0 0
NBT
14
14
14 14 14 400 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.6
10.6
10.80 10.80 10.60 2,500 0 0 0
NCS
35
35
35 35 35 600 0 0 0
NCT
83.6
83.6
83.40 83.60 83.10 8,100 200 2,400 -0.2
ND2
34.4
34.4
34.40 34.40 34.40 0 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDN
7.8
7.8
8.12 8.12 7.85 149,500 0 3,200 0.0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.20 4.80 4.20 300 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
5.8
5.8
5.70 5.80 5.70 11,800 0 0 0
NET
55.0
55.0
54.36 54.99 54.36 3,400 0 0 0
NFC
53.1
53.1
57 58.90 53.10 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.0
8.0
7.82 8.26 7.82 114,900 0 8,000 -0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
65.8
65.8
65.80 65.80 65.80 300 0 0 0
NHH
9.8
9.8
9.76 9.79 9.70 2,200 0 0 0
NHT
11.6
11.6
11.55 11.60 11.55 1,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11.0
11.0
11.05 11.10 10.90 1,292,100 34,800 21,900 0.1
NLG
24.3
24.3
24.50 24.85 24.30 1,093,700 5,500 196,100 -4.7
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
41.0
41.0
40.35 41 40.30 35,800 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.8
4.8
4.78 4.78 4.76 5,500 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
4.90 5 4.80 701,800 0 39,800 -0.2
NSC
67.1
67.1
66.10 67.10 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 4.10 2,300 0 0 0
NSL
16
16
16 16 16 2,400 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.93 10.93 10.93 1,000 0 0 0
NT2
21.0
21.0
21.10 21.10 20.90 433,900 0 0 0
NTC
128
128
128 128.50 127 5,600 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 500 0 0 0
NTH
50.5
50.5
49 50.50 49 1,600 0 0 0
NTL
12.5
12.5
12.55 12.60 12.45 205,600 0 0 0
NTP
50.1
50.1
50.50 50.60 50.10 89,000 0 900 0.0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
14.9
14.9
16 16 14.90 2,000 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 2,400 0 0 0
NVB
12.5
12.5
12.20 12.50 12.10 633,300 56,100 83,400 -0.4
NVL
13.0
13.0
13.15 13.15 12.96 7,703,100 0 0 0
NVP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NVT
7.3
7.3
7.07 7.29 7.07 300 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.3
3.3
3.40 3.40 3.30 5,000 0 0 0
OCB
11
11
10.90 11 10.85 3,656,400 0 0 0
OCH
6.8
6.8
7.20 7.50 6.70 81,700 0 0 0
ODE
46.4
46.4
46.50 46.60 46.30 15,100 0 0 0
OGC
2.2
2.2
2.36 2.36 2.19 525,500 0 0 0
OIL
13.3
13.3
13.45 13.55 13.26 997,300 0 0 0
ONE
9
9
9 9.50 9 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
ORS
13.9
13.9
13.80 14.05 13.80 2,305,900 0 0 0
PAC
15.1
15.1
15.20 15.30 15 240,300 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.6
19.6
19.85 19.85 19.55 250,700 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PAS
2.2
2.2
2.20 2.30 2.20 47,400 0 0 0
PAT
64.0
64.0
63.65 64.03 63.46 15,100 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 1,100 0 0 0
PBP
10.5
10.5
10.41 10.51 10.41 700 0 0 0
PBT
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PC1
20.7
20.7
21 21 20.65 976,800 0 0 0
PCB
9.1
9.1
9.30 9.30 8.90 450,500 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 3,700 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.3
18.3
18.40 18.50 18.20 81,300 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
21.7
21.7
21.05 22.27 21.05 20,600 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
87.6
87.6
88.43 88.43 86.77 3,700 0 0 0
PDR
12.4
12.4
12.65 12.65 12.40 3,713,100 0 0 0
PDV
8.3
8.3
8.30 8.30 8.25 14,500 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
38.9
38.9
39.30 39.35 38.85 485,900 0 0 0
PFL
1.6
1.6
1.60 1.70 1.50 68,000 0 0 0
PGB
9.7
9.7
9.70 9.70 9.70 10,900 0 0 0
PGC
14.1
14.1
13.65 14.15 13.65 41,800 0 0 0
PGD
21.5
21.5
21.51 21.51 21.46 400 0 0 0
PGI
23.3
23.3
23.30 23.30 23.30 0 0 0 0
PGN
6.3
6.3
5.70 6.30 5.70 39,200 0 0 0
PGS
63
63
63 63 63 200 0 0 0
PGT
6.4
6.4
5.40 6.40 5.40 2,500 0 0 0
PGV
21.9
21.9
21.90 22.60 21.35 3,400 0 0 0
PHC
3.5
3.5
3.54 3.54 3.45 8,400 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55
55
55 55 55 0 0 0 0
PHP
47.2
47.2
46.20 47.80 45.50 205,600 0 0 0
PHR
33.5
33.5
33.59 33.92 33.48 304,600 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
14
14
13.50 14 13.50 800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.6
10.6
10.63 10.63 10.63 0 0 0 0
PIT
8.6
8.6
8.60 9 8.57 2,500 0 0 0
PIV
6.5
6.5
6.50 6.50 6.30 18,200 0 0 0
PJC
31.7
31.7
31 31.70 31 600 0 0 0
PJS
27.6
27.6
27.60 27.60 27.60 100 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
20.30 20.40 20 109,200 0 4,300 -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 1,500 0 0 0
PLP
4.4
4.4
4.30 4.40 4.23 77,900 0 0 0
PLX
36.3
36.3
36.50 36.90 36.25 4,810,100 0 0 0
PMB
9.7
9.7
9.72 9.81 9.72 700 0 0 0
PMC
116.9
116.9
111 116.90 111 1,300 0 300 0.0
PMG
6.3
6.3
6.30 6.30 6.30 0 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 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
25.5
25.5
25.41 25.46 25.41 1,200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
42.1
42.1
42 42.50 41.20 3,717,700 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
6
6
6 6 6 200 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
3.10 3.50 3.10 5,615,700 0 0 0
POS
15
15
15 15 15 100 0 0 0
POT
21
21
21 21 21 0 0 0 0
POV
7.1
7.1
7.20 7.20 7 400 0 0 0
POW
13.1
13.1
13.20 13.25 13.05 8,511,300 0 0 0
PPC
8.9
8.9
8.91 9 8.90 73,300 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.9
25.9
25.80 25.90 25.70 2,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 300 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.2
15.2
15.20 15.30 15.10 339,800 0 0 0
PPY
7
7
7 7 7 8,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.8
9.8
9.80 9.80 9.50 900 0 0 0
PRE
30.2
30.2
30.10 30.20 30 3,700 0 600 0.0
PRO
6.5
6.5
6.50 6.50 6.50 2,600 0 0 0
PRT
10
10
10 10 8.90 1,200 0 0 0
PSB
5
5
5 5 4.90 28,100 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12
12
12.20 12.30 11.90 68,200 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
8.8
8.8
8.60 8.80 8.60 131,700 0 1,000 0.0
PSL
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16
16
16 16 16 100 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 600 0 0 0
PTB
31.4
31.4
31.24 31.44 31.05 33,600 0 0 0
PTC
5.4
5.4
5.40 5.41 5.40 5,500 0 0 0
PTD
4
4
4 4 3.90 29,600 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
18.6
18.6
18.60 18.60 18.60 100 0 0 0
PTL
1.8
1.8
1.81 1.84 1.80 10,300 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 0 0 0 0
PTV
4.6
4.6
4.60 4.60 4.30 3,800 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 43,600 0 0 0
PVB
21.9
21.9
22.30 22.30 21.80 42,600 0 1,300 0.0
PVC
12.2
12.2
11.30 12.30 11.30 394,900 0 0 0
PVD
19.2
19.2
19.20 19.40 19.15 3,928,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 2,200 0 0 0
PVG
5.7
5.7
5.80 5.80 5.70 14,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 1,400 0 0 0
PVI
66
66
66.70 66.80 66 40,600 0 0 0
PVL
2.3
2.3
2.30 2.40 2.20 40,200 0 0 0
PVM
18.5
18.5
18 18.50 18 2,100 0 0 0
PVO
5.7
5.7
5.70 5.70 5.60 8,800 0 0 0
PVP
17.4
17.4
17.36 17.51 17.22 457,800 0 0 0
PVR
0.9
0.9
1 1 0.90 35,200 0 0 0
PVS
33
33
32.50 33.17 32.50 3,229,000 644,000 51,500 23.4
PVT
20.2
20.2
20.20 20.55 20.15 2,033,100 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 16,400 0 0 0
PVX
1.5
1.5
1.60 1.60 1.50 628,800 0 0 0
PVY
1.9
1.9
1.80 1.90 1.80 4,200 0 0 0
PWA
6.2
6.2
4.90 6.20 4.90 200 0 0 0
PWS
15
15
15 15 15 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 10,300 0 0 0
PXI
0.7
0.7
0.70 0.70 0.60 220,000 0 0 0
PXL
10.7
10.7
10.70 10.70 10.50 15,900 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 1,300 0 0 0
PXS
2.5
2.5
2.30 2.50 2.30 94,500 0 0 0
PXT
1.3
1.3
1.20 1.30 1.20 2,700 0 0 0
QBS
0.5
0.5
0.50 0.50 0.40 11,900 0 0 0
QCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
QCG
11.2
11.2
11.05 11.20 11 82,900 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
47.3
47.3
47.20 47.50 47.20 225,300 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
18
18
18 18 18 500 0 0 0
QPH
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QSP
22
22
22 22 22 100 0 0 0
QST
24.5
24.5
24.50 24.50 24.50 100 0 0 0
QTC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
QTP
11.1
11.1
11.10 11.10 11 109,200 0 0 0
RAL
77.7
77.7
77.60 77.70 76.50 800 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
18.4
18.4
18.40 18.40 18.40 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
REE
45.6
45.6
46.05 46.05 45.50 322,700 0 0 0
RGG
44.9
44.9
44.90 44.90 44.90 0 0 0 0
RIC
7
7
7 7 7 100 0 0 0
RTB
25.8
25.8
27 28 25.80 300 0 0 0
RYG
8.4
8.4
8.41 8.41 8.33 12,000 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 1,300 0 0 0
S55
57.1
57.1
57.10 57.10 57.10 200 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 7.70 7.50 15,700 0 0 0
SAB
45.6
45.6
45.95 46.10 45.60 564,100 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SAF
57
57
56 57 55 15,600 0 8,500 -0.5
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.1
6.1
6.17 6.20 6.10 82,600 0 0 0
SAS
34.3
34.3
35 35 34.30 13,600 0 0 0
SAV
13.4
13.4
13.35 13.35 13.35 100 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.50 24.80 24.50 1,200 0 0 0
SBB
19.8
19.8
19.90 19.90 19.80 30,700 0 0 0
SBD
7.5
7.5
7.10 7.50 7 3,100 0 0 0
SBG
14.2
14.2
14.25 14.25 14 470,100 0 0 0
SBH
39
39
38.50 39 38.50 1,600 0 0 0
SBL
7.9
7.9
7.90 7.90 7.90 0 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 4.40 624,900 0 0 0
SBT
22.9
22.9
22.75 23.05 22.70 1,062,900 0 0 0
SBV
6.2
6.2
5.88 6.27 5.87 1,500 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
16.5
16.5
15.50 16.50 15.50 200 0 0 0
SCG
65.3
65.3
65.30 65.40 65.10 21,300 0 0 0
SCI
10.3
10.3
9.90 10.30 9.30 1,500 0 1,200 0.0
SCJ
2.5
2.5
2.60 2.60 2.50 1,700 0 0 0
SCL
27.6
27.6
26.80 27.90 26.70 202,200 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.6
4.6
4.55 4.57 4.49 876,200 0 0 0
SCS
44.5
44.5
44.50 44.65 44.45 112,200 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.6
8.6
8.50 8.60 8.50 5,400 0 0 0
SD4
2.1
2.1
2 2.10 2 3,500 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 1,500 0 600 0.0
SD6
1.8
1.8
1.80 1.90 1.80 7,300 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 10.10 600 0 0 0
SDA
1.8
1.8
1.80 1.80 1.70 50,200 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.20 1.30 1.20 7,800 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 500 0 0 0
SDK
10
10
10 10 10 100 0 0 0
SDN
20
20
20 20 20 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 500 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
66.7
66.7
68.51 68.51 66.52 8,600 0 0 0
SEB
43
43
42 43 38.20 1,000 0 0 0
SED
15.4
15.4
15.40 15.50 15 5,100 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 0 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 0 0 0 0
SFI
26.4
26.4
26.50 26.50 26.40 1,700 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGB
12.8
12.8
12.80 12.80 12.80 300 0 0 0
SGC
107.0
107.0
107.01 107.01 107.01 0 0 0 0
SGD
16.2
16.2
16.20 16.20 16.20 100 0 0 0
SGH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SGI
9.3
9.3
9.80 9.80 9.30 600 0 0 0
SGN
54
54
54 54 53.30 1,200 0 0 0
SGP
20.3
20.3
20.90 20.90 20.30 16,500 0 0 0
SGR
10
10
10.05 10.20 10 20,800 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SGT
9.7
9.7
9 9.70 9 26,200 0 0 0
SHA
3.9
3.9
3.73 3.93 3.73 5,100 0 0 0
SHB
12.2
12.2
11.90 12.25 11.85 77,694,300 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6
6
6 6.60 5.90 5,100 700 0 0.0
SHI
14.1
14.1
14.05 14.15 14.05 354,100 0 0 0
SHN
6.7
6.7
6.60 6.80 6.50 61,800 0 0 0
SHP
31.5
31.5
30.40 31.50 30.40 6,400 0 0 0
SHS
15.2
15.2
15.08 15.56 14.79 14,353,900 255,100 180,000 1.2
SID
11
11
11.50 11.50 11 1,600 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.5
49.5
50 50.20 49.35 134,000 0 0 0
SIV
40
40
40 40 40 2,000 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 35,600 0 0 0
SJE
12.6
12.6
12.50 12.60 12.20 17,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.2
56.2
53.10 56.20 53 46,900 0 0 0
SKG
7.7
7.7
7.74 7.77 7.60 22,900 0 0 0
SKH
22
22
20.10 22 20.10 800 0 0 0
SKN
7.1
7.1
7 7.10 7 3,000 0 0 0
SKV
22.8
22.8
22.80 22.80 22.80 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
147.9
147.9
142 150 142 9,500 0 0 0
SMA
7
7
7 7 7 200 0 0 0
SMB
40.5
40.5
40.50 40.55 40.45 5,900 0 0 0
SMC
10.3
10.3
10.35 10.35 9.63 58,400 0 0 0
SMN
6.5
6.5
6.50 6.50 6.40 1,500 0 0 0
SMT
9.1
9.1
10.50 10.50 9.10 600 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 27.10 27.10 0 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
10.0
10.0
9.99 9.99 9.99 600 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 1.80 1.60 25,800 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 1,100 0 0 0
SRC
37
37
37 37 37 2,000 0 0 0
SRF
6.6
6.6
6.76 6.76 6.56 32,800 0 0 0
SSB
17.1
17.1
16 17.10 16 4,905,600 0 0 0
SSC
22
22
22 22 22 200 0 0 0
SSG
5.9
5.9
5.50 5.90 5.50 800 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
21.4
21.4
21.30 21.60 21.30 20,299,000 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 2.08 82,200 0 0 0
STB
75.5
75.5
74 76.60 74 9,129,600 0 0 0
STC
12.2
12.2
11.80 12.20 11.80 200 0 0 0
STD
5.7
5.7
5.70 5.80 5.70 7,300 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.50 8.50 8.11 13,800 0 0 0
STP
7.5
7.5
7.50 7.50 7.30 500 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 1.40 500 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
15.80 16.45 15.80 400 0 0 0
SVD
5.0
5.0
4.70 4.95 4.40 19,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.3
3.3
3.50 3.50 3.30 233,600 0 0 0
SVT
9.7
9.7
9.67 9.67 9.45 15,000 0 0 0
SWC
23.6
23.6
23.60 23.60 23.60 100 0 0 0
SZB
40.3
40.3
39.80 40.40 39.80 13,000 0 0 0
SZC
18.7
18.7
18.73 18.88 18.69 281,100 0 0 0
SZE
7.6
7.6
7.61 7.61 7.32 9,200 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
29.4
29.4
29.24 30.02 29.18 44,600 0 0 0
TA6
6.1
6.1
6.20 6.20 6.10 1,100 0 0 0
TA9
10.1
10.1
9.90 10.10 9.90 4,200 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22.1
22.1
22.10 22.40 22.10 20,300 0 0 0
TAL
24.9
24.9
24.80 24.90 24.45 140,800 0 0 0
TAR
2.6
2.6
2.60 2.60 2.50 44,400 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 32 1,300 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
33.4
33.4
33.35 33.65 32.70 27,675,200 0 0 0
TCD
1.2
1.2
1.10 1.20 1 4,350,400 0 0 0
TCH
12.2
12.2
12.45 12.45 12.14 7,437,400 0 0 0
TCI
9.8
9.8
9.11 9.79 9.11 54,400 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 29.15 20,500 0 0 0
TCM
17.3
17.3
17.30 17.50 17.10 982,800 0 0 0
TCO
11.3
11.3
11.20 11.30 11.10 332,100 0 0 0
TCR
2.1
2.1
2.12 2.12 2.12 0 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 500 0 0 0
TCW
29.3
29.3
29 29.50 28.90 2,200 0 0 0
TCX
40.8
40.8
40.80 41.45 40.45 1,648,200 0 0 0
TD6
6.2
6.2
6.10 6.20 6 5,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
7.2
7.2
7.28 7.28 7.15 31,800 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.38 2.38 2.29 24,800 0 0 0
TDH
3.3
3.3
3.20 3.32 3.20 43,400 0 0 0
TDM
59.3
59.3
59.60 59.60 59.30 200 0 0 0
TDP
28.6
28.6
29.82 29.82 27.91 257,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 37,700 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
6
6
5.92 6 5.92 12,700 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
6.40 6.50 6.40 7,400 0 0 0
TH1
6.3
6.3
6.20 6.40 6.10 6,300 0 0 0
THB
8.8
8.8
8.84 8.84 8.84 0 0 0 0
THD
140.2
140.2
139.50 140.20 137 8,900 0 300 0.0
THG
29.8
29.8
29.40 29.75 29.40 15,100 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
7.1
7.1
7.10 7.20 7.10 10,000 100 100 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18
18
16.10 18 16.10 200 0 0 0
TID
18.5
18.5
18.50 18.50 18.50 1,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
6.1
6.1
5.80 6.30 5.70 2,627,200 200 14,100 -0.1
TIN
110.8
110.8
109.90 110.80 107.50 14,200 3,000 0 0
TIP
16.1
16.1
16.25 16.25 16.11 10,400 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 3,100 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.4
8.4
8.60 9 8.40 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11
11
11 11 11 0 0 0 0
TL4
8
8
8 8 8 40,400 0 0 0
TLD
8.3
8.3
7.85 8.30 7.85 60,800 0 0 0
TLG
52.8
52.8
52.80 53.40 52.60 178,100 0 0 0
TLH
4.0
4.0
3.95 3.95 3.90 72,400 0 0 0
TLP
11
11
10.50 11 10.50 112,900 0 0 0
TMB
47.9
47.9
47.90 47.90 47.90 0 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 0 0 0 0
TMP
52.3
52.3
53.40 53.40 52.30 1,000 0 0 0
TMS
33.2
33.2
33.16 33.16 33.16 0 0 0 0
TMT
11.1
11.1
11.30 11.30 11.10 900 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13
13
13 13 12.80 2,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
25.0
25.0
25.00 25.00 25.00 0 0 0 0
TNG
16.9
16.9
17 17 16.80 386,600 50,000 61,500 -0.2
TNH
8.2
8.2
8.35 8.35 8.20 126,600 0 0 0
TNI
5.5
5.5
5.23 5.85 5.23 38,600 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 3.60 3.40 5,500 0 0 0
TNT
10.4
10.4
9.79 10.45 9.79 224,100 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96.5
96.5
97 97 95.90 8,000 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 200 0 0 0
TOW
30.3
30.3
33.80 33.80 30.30 200 0 0 0
TPB
12.3
12.3
12.34 12.42 12.25 6,618,500 0 0 0
TPC
10.9
10.9
10.85 10.90 10.85 12,200 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
37
37
36.25 37 36 900 0 0 0
TRC
22.1
22.1
22 22.23 21.75 120,300 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
11.6
11.6
12.10 12.10 11.60 20,900 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 64,600 0 0 0
TSB
22.2
22.2
22.70 22.70 22.20 5,500 0 0 0
TSC
2.1
2.1
2 2.06 2 95,900 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 200 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 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
12.5
12.5
13 13 12.50 4,100 0 0 0
TTA
11.6
11.6
11.65 11.75 11.40 49,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.2
9.2
9.50 9.50 9.20 37,000 0 0 0
TTD
87.5
87.5
94.00 94.00 87.54 400 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.71 1.74 1.69 531,200 0 0 0
TTG
22.2
22.2
24.30 24.30 22 26,200 0 0 0
TTH
2
2
2.10 2.10 2 41,200 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
12.5
12.5
12.40 12.50 12.40 41,400 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 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
19.0
19.0
19.01 19.93 18.91 20,800 0 0 0
TV2
26.9
26.9
26.95 27.10 26.65 146,500 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 100 0 0 0
TV4
13
13
13.50 13.50 12.90 12,700 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
7.1
7.1
7.13 7.13 7.13 100 0 0 0
TVC
7.8
7.8
7.80 7.80 7.70 3,300 0 1,400 0.0
TVD
8.4
8.4
8.50 8.60 8.40 24,200 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.3
9.3
9.38 9.38 9.09 416,300 0 0 0
TVS
14.2
14.2
14.25 14.25 13.90 115,900 0 0 0
TVT
15.4
15.4
16.20 16.20 15.40 300 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
16.85 16.90 16.80 4,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.8
2.8
2.80 2.80 2.80 200 0 0 0
UDJ
6.2
6.2
5.94 6.22 5.85 1,400 0 0 0
UDL
26
26
26 26 26 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56.8
56.8
56.80 56.80 56.80 100 0 0 0
ULG
13.3
13.3
13.50 13.50 13.20 1,900 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.20 7 6.20 6,800 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
18.8
18.8
18.80 18.80 18.80 100 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 16.60 100 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
18.8
18.8
19.50 19.50 16.80 14,000 0 0 0
VAB
9.2
9.2
9.17 9.17 9.13 327,800 0 0 0
VAF
22.3
22.3
22.30 22.30 22.30 100 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 300 0 0 0
VBB
11.7
11.7
11.75 11.75 11.60 21,100 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VC2
3.6
3.6
3.60 3.70 3.60 7,400 0 0 0
VC3
23.5
23.5
23.10 23.50 22.80 1,469,900 24,300 28,100 -0.1
VC6
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VC7
7.1
7.1
7.30 7.30 7.10 80,800 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 25,200 0 0 0
VCA
6.3
6.3
6.27 6.30 6.27 400 0 0 0
VCB
60.1
60.1
60.20 60.50 59.80 3,386,900 0 0 0
VCC
8.2
8.2
8.46 8.55 8.19 6,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.9
293.9
293.90 293.90 293.90 0 0 0 0
VCG
16
16
15.95 16.05 15.95 1,662,500 0 0 0
VCI
22.9
22.9
22.60 23.15 22.50 11,701,200 0 0 0
VCK
30.5
30.5
30.35 30.50 30.10 2,795,400 0 0 0
VCM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCP
23.4
23.4
23.70 23.70 23.30 15,100 0 0 0
VCR
47.5
47.5
47.50 47.50 47.50 0 0 0 0
VCS
32
32
32.10 32.20 32 33,400 100 6,100 -0.2
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
12 12 12 0 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
29.6
29.6
31.75 31.75 29.55 3,000 0 0 0
VDS
12.1
12.1
12.20 12.40 12 1,143,900 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 0 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 200 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
35.2
35.2
35.30 35.30 35.10 155,000 0 0 0
VEC
30
30
30 30 30 3,000 0 0 0
VEF
78.7
78.7
88.70 88.70 78.70 7,000 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.2
15.2
15.20 15.20 15.20 100 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 1,000 0 0 0
VFR
10.2
10.2
10.25 10.25 10.25 100 0 0 0
VFS
10.5
10.5
10.20 10.50 10.20 642,000 13,900 18,000 0.0
VGC
40.5
40.5
40.70 41 40.45 284,900 0 0 0
VGG
38.8
38.8
38.80 38.80 38.80 100 0 0 0
VGI
84.7
84.7
85.33 86.19 84.37 463,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.70 27.80 27.40 39,200 0 0 0
VGR
98
98
97.90 98 95 2,400 0 0 0
VGS
18.3
18.3
18.30 18.50 18.30 85,900 0 500 0.0
VGT
11.5
11.5
11.50 11.60 11.30 286,200 0 0 0
VGV
45.3
45.3
50.69 50.69 45.17 2,000 0 0 0
VHC
52.1
52.1
52.30 52.50 52.10 205,600 0 0 0
VHD
2.4
2.4
2.20 2.40 2.20 300 0 0 0
VHE
3
3
2.90 3 2.90 114,800 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 189,300 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
73
74 74 72.90 4,565,600 0 0 0
VIB
13.7
13.7
13.61 13.74 13.52 5,407,700 0 0 0
VIC
236
236
236 237.10 230.10 8,553,100 0 0 0
VID
4.5
4.5
4.52 4.52 4.52 100 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
15.5
15.5
15.40 15.50 15.40 8,200 0 0 0
VIG
4.1
4.1
4 4.20 4 43,300 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
9.8
9.8
9.63 9.81 9.60 8,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.6
21.6
23 24.90 21.60 89,000 0 0 0
VIW
24.4
24.4
24.40 24.60 24.20 87,300 0 0 0
VIX
14.1
14.1
14.15 14.35 13.95 42,410,400 0 0 0
VJC
125
125
126.60 126.60 125 1,161,100 0 0 0
VKC
1.5
1.5
1.50 1.50 1.50 40,600 0 0 0
VLA
8.3
8.3
8.26 8.26 8.26 0 0 0 0
VLB
48
48
47.80 48.30 47.50 19,200 0 0 0
VLC
12
12
12 12.10 11.90 16,300 0 0 0
VLG
7.7
7.7
7.74 7.74 7.74 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.4
10.4
10.40 10.50 10.20 7,500 0 0 0
VLW
30.4
30.4
30.36 30.36 30.36 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VMD
13.7
13.7
13.70 13.70 13.70 800 0 0 0
VMG
2.5
2.5
2.60 2.60 2.30 22,000 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 400 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 13.30 13 18,100 0 0 0
VNC
38.1
38.1
36.60 38.10 36.60 7,200 0 0 0
VND
16.7
16.7
16.80 17 16.60 11,012,700 0 0 0
VNE
2.2
2.2
2.20 2.30 2.10 406,900 0 0 0
VNF
13.2
13.2
13.20 13.20 13.20 1,100 0 0 0
VNG
6.4
6.4
6.66 6.66 6.33 4,500 0 0 0
VNH
0.7
0.7
0.70 0.80 0.70 31,800 0 0 0
VNI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNM
62.3
62.3
62.90 63 62.30 2,385,900 0 0 0
VNP
17.4
17.4
17.20 17.40 17.20 14,200 0 0 0
VNR
18.2
18.2
18 18.20 18 5,900 0 0 0
VNS
7
7
7 7 7 200 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
595.6
595.6
600 606 595.60 7,900 0 0 0
VOS
10.2
10.2
10.31 10.40 10.21 239,900 0 0 0
VPA
2
2
2 2 2 1,300 0 0 0
VPB
27.1
27.1
26.41 27.19 26.41 28,676,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 1,400 0 0 0
VPD
21
21
21.60 21.60 21 9,600 0 0 0
VPG
1.8
1.8
1.75 1.78 1.74 156,000 0 0 0
VPH
3.1
3.1
3.10 3.10 3.04 1,300 0 0 0
VPI
61.9
61.9
60.45 62.36 60.45 1,899,500 0 0 0
VPL
77.6
77.6
77.60 77.60 76.60 341,300 0 0 0
VPR
6.7
6.7
6.70 6.70 6.70 500 0 0 0
VPS
8.8
8.8
8.80 8.80 8.50 13,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
26.3
26.3
25.80 26.30 25.65 1,383,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.3
11.3
11.40 11.40 10.60 14,700 0 0 0
VRE
26.1
26.1
26.20 26.75 25.90 8,347,500 0 0 0
VRG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSA
18
18
18.10 18.10 18 1,200 0 0 0
VSC
14.7
14.7
14.90 15.05 14.70 10,164,200 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VSF
26.1
26.1
26.40 26.40 26 36,200 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 200 0 0 0
VSH
41.7
41.7
41.50 41.65 41.10 14,100 0 0 0
VSI
19.8
19.8
19.75 19.75 19.75 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
3 3 2.90 20,400 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 1,300 0 0 0
VTB
12.3
12.3
12.26 12.26 12.26 200 0 0 0
VTC
10.3
10.3
10.60 10.60 10.30 4,100 0 0 0
VTD
4.5
4.5
4.50 4.60 4.40 123,800 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
9.8
9.8
8.20 9.80 8.10 1,500 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
37.4
37.4
37.80 37.80 37.40 5,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.40 10.50 10.40 27,700 0 0 0
VTP
53.5
53.5
53.70 54.90 53.50 427,900 0 0 0
VTQ
4.1
4.1
4 4.10 3.50 1,300 0 0 0
VTR
10.2
10.2
10.20 10.30 9.50 52,700 0 0 0
VTV
14.2
14.2
14 14.20 14 17,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.70 20.70 20.40 1,033,700 17,400 3,000 0.3
VUA
15.5
15.5
15.10 15.50 15.10 700 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
91.5
91.5
91.50 93.50 91.30 85,800 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
288
288
291 291 287.10 800 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.2
6.2
6.10 6.20 6 15,400 0 0 0
WTC
9.0
9.0
9.11 9.11 9.02 3,900 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
9
9 9 9 4,500 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 100 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 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 10.45 200 0 0 0
YEG
7.5
7.5
7.56 7.59 7.51 343,200 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
284.8
284.8
282.25 285.24 282.25 49,574,207 1,378,413 2,553,005 4.3
127.9
127.9
127.48 127.86 127.39 30,171,586 589,962 110,262 19.2
1,983.0
1,983.0
1,981 1,992.15 1,971.18 284,925,000 47,179,248 22,512,386 707.1
1,832.1
1,832.1
1,833.27 1,838.20 1,819.16 623,420,800 66,995,554 67,633,715 322.9

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