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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 01/04/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.8
6.8
6.81 6.85 6.75 993,500 88,400 0 0.6
AAH
3.2
3.2
3.20 3.30 3.20 483,200 0 0 0
AAM
5.9
5.9
5.95 5.95 5.95 2,300 0 0 0
AAS
8.7
8.7
8.60 8.80 8.50 1,895,400 0 3,900 0.0
AAT
2.9
2.9
2.92 2.94 2.88 10,900 0 0 0
AAV
8.6
8.6
8.40 9 8.30 827,800 34,100 35,600 0.0
ABB
12.8
12.8
12.87 12.96 12.78 1,507,700 33,000 100 0.5
ABC
11.4
11.4
11.60 11.80 11.30 46,100 0 0 0
ABI
19.9
19.9
20 20.30 19.70 62,100 6,400 16,300 -0.2
ABR
11.6
11.6
11.59 11.59 11.59 300 200 0 0.0
ABS
3.0
3.0
3 3.05 2.99 229,500 0 0 0
ABT
60.1
60.1
60.80 61 60.10 6,900 400 0 0.0
ABW
10.8
10.8
10.70 10.80 10.70 55,400 0 2,500 0.0
ACB
20.5
20.5
20.55 20.59 20.42 9,883,500 2,992,800 2,634,000 8.6
ACC
12.7
12.7
13 13 12.20 3,400 0 0 0
ACE
37.0
37.0
36.70 36.99 36.70 500 0 0 0
ACG
34.5
34.5
35 35 34.30 3,300 100 0 0.0
ACL
12.9
12.9
12.90 13.30 12.90 700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
ACV
46.8
46.8
45.50 47.30 45.30 1,151,400 7,400 23,700 -0.8
ADC
17.1
17.1
18.50 18.50 17.10 300 0 0 0
ADG
8.8
8.8
8.83 8.83 8.83 100 0 0 0
ADP
23
23
22.90 23 22.80 2,200 0 0 0
ADS
7.7
7.7
7.80 7.80 7.70 121,200 4,000 1,000 0.0
AFX
10.5
10.5
10.40 10.70 10.40 66,400 0 0 0
AG1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.86 11.91 11.73 469,000 33,500 600 0.4
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
33.8
33.8
33.04 33.93 33.04 3,100 0 0 0
AGR
14.1
14.1
14.34 14.34 13.92 762,300 41,600 29,100 0.2
AGX
199.8
199.8
230.90 230.90 199.76 200 0 0 0
AIC
9.5
9.5
9 9.70 9 2,800 0 0 0
AIG
37.9
37.9
38.32 38.58 37.89 30,500 0 0 0
ALC
23.7
23.7
23.40 24 23.30 43,100 200 0 0.0
ALT
12.5
12.5
12.48 12.48 12.48 0 0 0 0
ALV
7.4
7.4
7.80 7.80 7.40 38,800 0 0 0
AMC
11.8
11.8
11.84 11.84 11.84 300 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,100 0 0 0
AMS
8.8
8.8
8.83 9.11 8.54 219,800 0 1,000 0.0
AMV
1.8
1.8
1.80 1.90 1.70 452,700 0 0 0
ANT
30.2
30.2
29.22 30.41 29.17 2,100 0 0 0
ANV
23.9
23.9
24 24.20 23.70 873,700 160,300 70,500 2.2
APC
6.1
6.1
6.20 6.30 6.10 3,000 0 0 0
APF
45.6
45.6
45.38 46.27 45.38 22,900 0 0 0
APG
5.8
5.8
5.82 5.88 5.72 744,900 41,500 12,400 0.2
APH
5.6
5.6
5.60 5.64 5.51 111,300 0 0 0
API
5.9
5.9
6 6 5.80 66,800 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5
5
5 5.10 5 600 0 0 0
APS
6.3
6.3
6.20 6.40 6.20 392,600 0 500 0.0
APT
3.6
3.6
3.60 3.60 3.60 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
5.7
5.7
5.79 5.80 5.70 235,300 0 9,100 -0.1
ASP
4.9
4.9
4.89 4.92 4.89 152,300 0 0 0
AST
57.4
57.4
57.11 57.52 57.11 7,500 2,600 0 0.2
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.2
47.2
48.15 48.15 47.19 2,200 0 0 0
AVG
9.9
9.9
9.80 10.10 9.80 131,400 0 0 0
BAB
10.2
10.2
10.42 10.42 10.05 26,100 0 0 0
BAF
31.9
31.9
31.95 31.95 31.68 2,019,800 0 172,900 -6.1
BAL
7.2
7.2
7.15 7.15 7.15 100 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
12.0
12.0
11.99 11.99 11.99 1,000 0 0 0
BCA
18.9
18.9
18.80 19.70 18.80 10,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.40 7.50 7.30 37,600 0 0 0
BCE
8.5
8.5
8.55 8.55 8.44 22,100 100 300 0.0
BCF
37.2
37.2
37.20 37.20 37.20 600 0 0 0
BCM
54.1
54.1
54.10 55 53.90 679,800 89,300 10,500 4.3
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.54 34.62 34.36 700 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 64,700 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BFC
51.8
51.8
51.84 53.06 51.00 145,400 16,400 2,900 0.7
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
15.2
15.2
13.29 15.19 13.29 2,300 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.99 28.99 27.94 7,100 0 100 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.8
22.8
22.58 24.32 22.58 213,000 1,300 55,200 -1.3
BID
37.2
37.2
37.01 37.56 36.73 10,071,800 300,100 1,160,200 -34.5
BIG
5.6
5.6
5.63 5.72 5.46 466,900 0 900 0.0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.5
17.5
17.41 17.87 17.25 44,800 0 0 0
BKG
2.6
2.6
2.64 2.64 2.60 42,400 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.5
21.5
21.54 21.54 21.44 1,300 0 0 0
BMC
13.5
13.5
13.50 13.60 13.40 16,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 200 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.6
16.6
16.60 16.70 16.36 230,400 27,600 10,900 0.3
BMJ
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BMK
13.6
13.6
13.70 13.80 13.50 3,800 0 0 0
BMP
124.4
124.4
123.91 125.33 122.49 174,300 4,000 51,700 -6.2
BMS
14.1
14.1
13.93 14.31 13.93 192,500 0 10,100 -0.2
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.9
5.9
6 6.10 5.90 127,100 0 0 0
BNW
16.0
16.0
16.04 16.04 16.04 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4.20 4.30 3.90 2,100 0 0 0
BQP
16.7
16.7
18 18 16.70 700 0 0 0
BRC
11.1
11.1
11.02 11.11 11.02 500 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 1,800 0 0 0
BRS
25.5
25.5
25.30 25.58 25.30 4,500 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 8,200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.0
20.0
20.50 20.50 20.03 800 0 0 0
BSI
33.7
33.7
34.82 34.82 33.73 528,200 19,000 6,300 0.5
BSL
10.8
10.8
10.71 10.81 10.52 2,600 0 0 0
BSP
10
10
10 10 10 200 0 0 0
BSQ
16.4
16.4
16.38 16.38 16.38 0 0 0 0
BSR
26.0
26.0
27.34 27.69 25.81 23,335,900 2,297,200 6,778,800 -121.8
BT1
13
13
13 13 13 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.40 4.40 3.90 2,100 0 0 0
BTD
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.4
21.4
21.18 21.46 21.18 1,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 4,500 0 0 0
BTP
7.9
7.9
7.93 7.94 7.90 48,400 10,000 2,400 0.1
BTS
5.1
5.1
5 5.10 5 900 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.2
15.2
15.24 15.24 15.24 100 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 0 0 0
BVB
12.6
12.6
12.30 12.90 12.30 1,402,900 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
83.8
83.8
84.80 84.80 81.90 390,300 78,100 16,100 5.2
BVL
13.1
13.1
13.42 13.83 12.83 1,600 0 0 0
BVN
23.7
23.7
23.70 23.70 23.70 0 0 0 0
BVS
27.7
27.7
27.20 28 27.20 420,600 7,300 0 0.2
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.1
42.1
42.12 42.91 41.88 498,200 7,700 205,600 -8.5
BWS
32.7
32.7
33.58 33.78 32.71 500 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 0 0 0 0
C22
16.7
16.7
16.67 16.67 16.67 0 0 0 0
C32
10.3
10.3
10.18 10.37 10.13 47,400 0 500 0.0
C47
9.5
9.5
9.45 9.53 9.40 17,000 0 0 0
C4G
7.1
7.1
7.10 7.30 7.10 422,700 0 0 0
C69
15.9
15.9
15.70 15.90 15.60 328,200 2,200 27,400 -0.4
C92
4.2
4.2
4.10 4.20 4.10 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
43.4
43.4
43.35 43.73 43.26 30,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.2
14.2
14.21 14.21 14.02 14,100 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.5
25.5
25.50 25.50 25.50 500 0 0 0
CC1
34.3
34.3
34.29 34.29 34.29 0 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
7.7
7.7
7.70 7.70 7.70 1,700 0 0 0
CCI
19.5
19.5
19.41 19.82 19.41 1,900 0 0 0
CCL
4.5
4.5
4.58 4.64 4.54 122,200 0 8,000 0.0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.0
13.0
12.95 12.95 12.95 3,300 0 0 0
CCS
9.4
9.4
9.50 9.50 9.30 1,800 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.7
14.7
14.86 14.93 14.69 94,400 100 4,100 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.0
29.0
29.56 30.53 28.98 2,100 0 300 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
15.8
15.8
15.34 15.82 15.34 1,500 0 0 0
CDR
5
5
4.70 5 4.50 11,600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.9
15.9
16.10 16.67 15.81 11,879,700 77,600 36,800 0.7
CET
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.7
26.7
26.71 26.71 26.57 18,400 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 300 0 0 0
CI5
5
5
5 5 5 0 0 0 0
CIA
9.5
9.5
9.50 9.60 9.50 2,300 0 0 0
CID
8.5
8.5
7.59 8.45 7.59 200 0 0 0
CIG
6.6
6.6
6.22 6.60 6.22 11,900 0 0 0
CII
18.4
18.4
19.20 19.20 18.35 19,627,100 503,500 583,600 -1.7
CIP
2.3
2.3
2.10 2.30 2.10 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.2
53.2
52.66 53.23 52.66 6,500 0 0 0
CKD
31.6
31.6
28.73 31.60 28.73 16,200 0 0 0
CKG
9.1
9.1
9.16 9.16 9.11 42,600 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.4
53.4
52.50 53.36 52.50 3,300 0 0 0
CLH
20.1
20.1
20.13 20.13 20.13 100 0 0 0
CLL
27.4
27.4
27.18 27.45 27.08 4,500 100 200 0.0
CLM
55.4
55.4
55.44 55.44 55.44 200 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 600 0 0 0
CLX
14.3
14.3
14.21 14.40 14.21 120,400 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.1
18.1
18.41 18.41 18.03 2,300 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.1
29.1
29.40 29.40 29 201,600 15,000 43,300 -0.8
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20
20
20 20 20 200 0 0 0
CMN
22.1
22.1
23.33 23.60 21.80 3,300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.39 6.49 6.39 13,300 0 0 0
CMT
12
12
12 12 12 100 100 0 0.0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6.1
6.1
6.15 6.16 6.09 125,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.8
30.8
30.01 30.78 30.01 3,900 0 0 0
CNG
24.4
24.4
24.50 24.50 24.40 3,400 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.5
6.5
6.30 6.50 6.30 25,800 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
8
8
8 8 8 100 0 0 0
CPC
16.1
16.1
15.69 16.15 15.60 700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.7
30.7
30.52 30.72 30.52 8,300 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
10.2
10.2
9.90 10.20 9.80 2,653,000 0 145,200 -1.4
CRE
8.1
8.1
8 8.10 7.76 350,900 4,400 17,600 -0.1
CRV
28
28
28.35 28.35 26.90 900 0 0 0
CSC
14
14
14 14 13.55 20,200 0 0 0
CSI
15.5
15.5
15 15.50 15 1,500 0 0 0
CSM
12.3
12.3
12.30 12.40 12.25 205,600 21,300 500 0.3
CST
15.1
15.1
15.70 15.70 15.10 128,100 0 0 0
CSV
27.1
27.1
27.40 27.70 27.10 547,700 16,000 20,600 -0.1
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
14.9
14.9
14.83 14.92 14.55 8,000 100 0 0.0
CTD
80.2
80.2
82.57 83.71 80.19 905,000 3,500 3,500 0.0
CTF
18.5
18.5
18.50 18.50 18.05 356,200 1,600 1,000 0.0
CTG
34.2
34.2
34.67 34.77 34.13 8,257,700 1,102,100 1,808,300 -24.6
CTI
20.8
20.8
20.91 21.09 20.73 527,500 36,400 4,000 0.7
CTP
6.9
6.9
6.90 6.90 6.90 65,500 0 6,500 0.0
CTR
76.1
76.1
75.79 77.28 75.26 522,700 13,200 10,900 0.2
CTS
22.0
22.0
22.15 22.27 21.72 1,523,900 71,300 112,100 -1.2
CTT
14.9
14.9
14.93 14.93 14.93 1,300 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CTX
5
5
4.70 5 4.70 78,100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.5
25.5
25.40 25.50 25.30 16,400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
D2D
30.5
30.5
30.83 30.87 30.38 82,500 0 33,600 -1.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
16 16 15.60 2,800 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3
3
2.99 3.04 2.99 36,100 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
DBC
20.5
20.5
20.70 20.83 20.52 2,944,400 56,700 28,200 0.7
DBD
49.3
49.3
49.63 49.63 48.96 21,800 0 200 0.0
DBM
22.3
22.3
22.31 22.31 22.31 100 0 0 0
DBT
10.8
10.8
10.30 10.80 10.10 1,800 0 0 0
DC1
6.1
6.1
5.56 6.22 5.56 11,200 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.32 8.35 8.29 131,600 1,000 0 0.0
DCF
38.1
38.1
38.13 38.13 38.13 0 0 0 0
DCG
22.0
22.0
22.58 22.58 22.03 400 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
59.9
59.9
57 60 56.60 1,175,700 0 100 0.0
DCM
42.8
42.8
45.76 46.04 42.83 7,112,700 64,600 1,218,900 -54.1
DCR
5
5
5 5 5 1,000 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
148
148
148 148 139 1,200 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
9
9
9.80 10 9 4,300 0 0 0
DDV
25.7
25.7
25.87 26.06 25.31 1,577,000 312,900 205,500 3.0
DFC
28.4
28.4
27.50 28.38 27.50 2,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.1
45.1
45.19 45.90 44.83 2,855,400 409,400 15,300 19.9
DGT
4.1
4.1
4.10 4.10 4 34,900 0 0 0
DGW
43.9
43.9
44.50 44.50 43.31 1,066,300 337,600 81,900 11.8
DHA
45.0
45.0
45.84 45.98 44.75 71,400 200 21,400 -1.0
DHB
12.6
12.6
12.80 13.10 12.10 95,800 0 0 0
DHC
30.4
30.4
30.58 30.71 30.40 158,100 3,000 15,600 -0.4
DHD
28.6
28.6
28.46 28.61 28.46 1,400 0 0 0
DHG
91.5
91.5
92.10 92.10 91.02 8,300 0 0 0
DHM
6.3
6.3
6.36 6.36 6.26 3,900 0 0 0
DHN
18.5
18.5
18.45 18.45 18.45 0 0 0 0
DHP
11.1
11.1
11.09 11.09 11.09 500 0 0 0
DHT
62.7
62.7
62.73 62.73 61.36 4,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
13.5
13.5
13.68 13.82 13.44 12,468,600 352,800 983,200 -9.1
DIH
8.3
8.3
8.52 8.52 8.17 8,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.4
4.4
4.40 4.50 4.30 237,700 0 14,000 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.94 2.98 2.87 1,302,600 220,100 69,200 0.4
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
56.3
56.3
54.72 56.35 54.72 200 0 0 0
DMN
6.3
6.3
6.07 6.29 6.07 2,100 0 0 0
DNA
24.8
24.8
24.81 24.81 24.81 200 0 0 0
DNC
59.8
59.8
59.78 59.78 59.78 100 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 100 0 0 0
DNH
42.2
42.2
42.19 42.19 42.19 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
19 19.20 19 6,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.0
30.0
30.36 30.36 29.98 400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.0
10.0
9.99 9.99 9.99 1,000 0 0 0
DP1
29.8
29.8
32.08 32.08 29.59 600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.9
55.9
54.90 55.90 54.90 3,600 0 0 0
DPC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DPG
41.5
41.5
42.21 42.21 41.07 513,500 0 9,400 -0.4
DPH
57
57
57 57 57 0 0 0 0
DPM
27.1
27.1
28.09 28.14 26.97 8,083,700 88,100 308,500 -6.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.3
40.3
40.30 40.70 40.10 648,300 54,000 16,900 1.5
DQC
8.8
8.8
8.75 8.92 8.31 13,600 0 0 0
DRC
13.0
13.0
13.16 13.21 12.92 424,100 0 203,300 -2.8
DRG
8.6
8.6
8.62 8.62 8.62 2,100 0 0 0
DRH
2.6
2.6
2.65 2.72 2.55 502,000 1,500 8,900 0.0
DRI
11.9
11.9
11.85 12.13 11.75 532,400 0 0 0
DRL
43.9
43.9
44.05 44.05 43.66 3,100 0 0 0
DS3
5.7
5.7
5.80 5.80 5.70 300 0 0 0
DSC
13.2
13.2
13 13.20 13 25,600 0 1,600 0.0
DSD
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DSE
23.8
23.8
23.70 24.10 23.70 353,100 51,900 3,200 1.2
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
14.2
14.2
14 14.30 13.90 369,200 0 0 0
DSN
36.9
36.9
36.51 36.90 36.51 4,500 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
7.8
7.8
8 8 7.80 12,500 0 0 0
DTA
3.6
3.6
3.66 3.66 3.49 31,100 0 400 0.0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.4
14.4
14.51 14.77 14.42 199,000 0 7,100 -0.1
DTG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2.10 2.10 2 44,400 0 0 0
DTK
10.6
10.6
10.44 10.73 10.44 4,900 1,100 0 0.0
DTL
11
11
10.90 11 10.80 4,000 700 500 0.0
DTP
93.3
93.3
93.30 93.30 93.30 0 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.9
6.9
7.10 7.10 6.80 363,100 0 0 0
DVN
19.7
19.7
19.65 19.75 19.27 48,800 0 0 0
DVP
62.8
62.8
62.21 62.93 62.21 3,600 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 100 0 0 0
DWC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DWS
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
12.7
12.7
13.07 13.33 12.68 23,266,500 1,477,400 1,168,200 4.2
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.1
13.1
13.40 13.70 13.10 419,500 33,400 0 0.4
DXS
7.3
7.3
7.66 7.70 7.30 3,564,700 1,353,000 113,800 9.3
DXV
3.8
3.8
3.80 3.80 3.80 5,800 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 600 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
31
31
31 31.50 30.50 10,400 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 40,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.4
23.4
23.90 24.05 23.35 14,700,700 785,800 1,244,100 -10.9
EIC
21.9
21.9
21.43 21.90 21.43 1,300 0 0 0
EID
20.9
20.9
20.98 20.98 20.89 2,200 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 1,100 0 0 0
ELC
18.0
18.0
17.94 18.04 17.75 359,700 46,200 8,800 0.7
EME
30
30
30 30 30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.6
18.6
18.46 18.56 18.46 7,400 0 0 0
EVE
9.4
9.4
9.16 9.57 9.16 34,100 1,300 1,600 0.0
EVF
13.8
13.8
14.45 14.50 13.60 19,272,400 1,300 444,700 -6.2
EVG
6.1
6.1
6.27 6.27 6.09 490,100 22,000 23,900 0.0
EVS
5.1
5.1
5.20 5.30 5.10 89,300 0 0 0
F88
134.6
134.6
135.10 135.50 133.10 58,000 25,600 12,500 1.8
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
FCM
3.2
3.2
3.18 3.19 3.15 33,900 1,100 5,000 0.0
FCN
13.1
13.1
13.25 13.30 13 1,139,300 143,400 98,500 0.6
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
22.0
22.0
23.88 23.97 21.93 36,000 0 0 0
FID
2.5
2.5
2.40 2.60 2.40 382,300 0 0 0
FIR
5.0
5.0
4.96 4.99 4.78 518,800 0 6,700 0.0
FIT
4.3
4.3
4.31 4.36 4.26 614,400 0 0 0
FMC
36.5
36.5
36.88 36.88 36.46 41,400 900 0 0.0
FOC
59.4
59.4
59.21 59.46 58.86 57,300 0 0 0
FOX
86.6
86.6
87.90 88.50 85.60 397,400 0 0 0
FPT
67.5
67.5
68.06 68.42 67.26 8,534,000 2,592,000 4,389,400 -135.7
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
149.5
149.5
150.48 150.48 147.14 163,300 63,800 76,000 -1.9
FSO
6.3
6.3
6.20 6.29 6.20 2,300 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 7,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.4
24.4
24.97 25.11 24.30 1,809,500 157,300 288,700 -3.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.6
10.6
10.50 10.70 10.30 131,100 0 0 0
GAS
77.7
77.7
77.74 79.01 77.35 1,876,800 647,600 69,500 46.4
GCB
5.7
5.7
5.70 5.70 5.70 800 0 0 0
GCF
18.3
18.3
22 22 18.30 462,600 32,500 68,400 -0.6
GDA
12.9
12.9
13.10 13.10 12.64 93,000 0 20,000 -0.3
GDT
17.4
17.4
17.27 17.45 17.27 27,400 1,200 0 0.0
GDW
37.7
37.7
33.90 37.66 33.90 2,200 0 0 0
GEE
116.7
116.7
112.00 118.99 106.81 2,116,100 208,500 75,700 26.2
GEG
15.5
15.5
15.90 15.90 15.43 2,951,200 3,800 69,600 -1.1
GEL
35.5
35.5
36.55 37.30 35.50 5,637,100 28,300 196,300 -6.1
GER
4
4
4 4 4 100 0 0 0
GEX
29.6
29.6
30.28 30.28 29.40 8,816,300 645,200 433,900 7.9
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.9
27.9
27.90 28 27.80 4,700 0 0 0
GIC
9.6
9.6
9.80 9.80 9.61 9,700 100 4,200 0.0
GIL
13.7
13.7
13.60 13.75 13.55 250,900 3,300 11,700 -0.1
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.6
21.6
21.64 21.64 21.64 100 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GMD
50.1
50.1
52.41 52.41 49.69 2,333,600 476,400 443,500 2.4
GMH
7.2
7.2
7.41 7.55 6.97 600 0 0 0
GMX
15.1
15.1
14.92 15.10 14.92 9,100 0 0 0
GND
32.4
32.4
32.36 32.36 32.36 0 0 0 0
GPC
2
2
2.10 2.10 2 12,400 0 0 0
GSM
26.2
26.2
26.23 26.23 26.23 1,600 0 0 0
GSP
10.3
10.3
10.27 10.41 10.18 86,100 0 0 0
GTA
8.5
8.5
8.73 8.75 8.36 6,900 100 0 0.0
GTD
166
166
166.60 166.60 166 1,600 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.5
32.5
32.50 33 32.30 3,228,800 488,800 134,500 11.5
GVT
85.5
85.5
85.47 85.47 85.47 100 0 0 0
H11
9.1
9.1
10 10 9.10 600 0 0 0
HAC
9
9
9.20 9.20 9 1,300 0 0 0
HAD
13.4
13.4
13.44 13.44 13.44 3,000 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.4
16.4
16.65 16.65 16.30 4,382,300 10,000 153,300 -2.4
HAH
54.4
54.4
54.76 54.95 53.80 918,400 6,200 83,900 -4.4
HAM
50
50
50 50 50 100 0 0 0
HAN
8.7
8.7
8.60 8.70 8.60 2,600 0 0 0
HAP
7.8
7.8
7.26 7.80 7.15 13,100 700 200 0.0
HAR
3.4
3.4
3.29 3.37 3.29 194,100 100 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
28.5
28.5
28.54 28.54 28.54 100 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HAX
10.7
10.7
10.70 10.75 10.50 482,200 14,300 33,700 -0.2
HBC
5.1
5.1
5.20 5.30 5.10 1,651,500 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 2,000 0 1,500 0.0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
11.5
11.5
12.54 12.54 11.52 3,800 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 1,200 0 0 0
HCC
20.2
20.2
19.96 20.20 19.96 2,700 0 0 0
HCD
6.3
6.3
6.36 6.36 6.24 16,100 0 1,200 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
20.3
20.3
19.92 20.52 19.87 19,337,400 1,882,500 297,500 37.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HD6
8.3
8.3
8.25 8.25 8.25 2,300 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 100 0 0 0
HDA
5.7
5.7
6.27 6.27 5.73 17,400 0 0 0
HDB
20.5
20.5
20.64 20.80 20.48 13,765,700 852,600 1,647,900 -20.5
HDC
16.3
16.3
16.70 16.70 16.26 2,621,800 10,000 74,400 -1.2
HDG
26.4
26.4
27.27 27.41 26.36 2,716,100 145,300 20,000 3.7
HDM
36.0
36.0
36.39 36.39 36.01 2,500 0 0 0
HDP
24.4
24.4
25.09 25.09 24.43 1,200 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
182.0
182.0
183.90 183.90 181.49 3,300 0 500 -0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
167
167
167 167 167 0 0 0 0
HHG
1.2
1.2
1.20 1.20 1.10 47,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
12.11 12.11 11.74 339,400 1,000 55,900 -0.7
HHS
13.3
13.3
14.05 14.10 13.30 4,739,600 198,400 115,600 1.1
HHV
11.7
11.7
11.95 11.95 11.71 6,437,700 455,900 329,800 1.6
HID
5.4
5.4
5.77 5.99 5.40 1,807,100 14,800 75,500 -0.3
HII
5.2
5.2
5.29 5.29 5.14 203,900 1,700 2,200 0.0
HIO
7.8
7.8
7.50 7.80 7.50 2,100 0 0 0
HJC
7
7
7.90 7.90 7 16,700 0 0 0
HJS
27.4
27.4
25.30 27.40 25.20 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.3
20.3
19.04 20.29 18.27 15,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 700 0 0 0
HLC
11.8
11.8
12.28 12.28 11.82 11,000 0 0 0
HLD
16.5
16.5
16.09 16.48 16.09 43,000 1,100 0 0.0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.0
11.0
10.74 11.43 10.74 11,600 0 1,100 0.0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.6
18.6
16.12 18.57 16.12 900 0 0 0
HMR
10
10
9.50 10 9.50 4,200 0 0 0
HMS
39.9
39.9
39.90 39.90 39.30 11,100 0 0 0
HNA
22.4
22.4
22.10 22.40 22.10 2,600 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.8
10.8
10.93 10.93 10.74 18,100 0 0 0
HNF
26.4
26.4
26.44 26.44 26.44 3,000 0 0 0
HNG
6
6
6.10 6.10 6 1,445,700 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.20 8.40 8.20 350,400 0 0 0
HNP
13
13
13 13 13 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 24,700 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.6
38.6
39.35 39.35 38.10 44,000 100 2,500 -0.1
HPB
23
23
23.50 23.50 22 1,500 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,200 0 0 0
HPG
24.2
24.2
24.42 24.51 24.19 31,503,700 8,432,900 1,248,900 195.9
HPH
12
12
12 12 12 0 0 0 0
HPI
23
23
23 23 23 200 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 1,500 0 0 0
HPT
26.1
26.1
26.13 26.32 26.13 600 0 0 0
HPW
21.5
21.5
21.47 21.47 21.47 100 0 0 0
HPX
4.8
4.8
4.82 4.86 4.78 370,300 12,100 0 0.1
HQC
2.6
2.6
2.71 2.71 2.62 3,228,400 20,700 209,400 -0.5
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
51.4
51.4
53 53 49.60 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.54 11.65 11.42 2,875,000 19,700 132,100 -1.7
HSL
5.0
5.0
5.05 5.07 4.91 112,400 0 1,600 0.0
HSM
6.7
6.7
6.70 6.70 6.70 500 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 0 0 0 0
HSV
4.8
4.8
4.60 4.90 4.60 314,000 0 0 0
HT1
15.0
15.0
14.94 15.09 14.84 194,600 8,600 18,800 -0.2
HTC
39.2
39.2
39.17 39.17 39.17 200 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,600 0 0 0
HTG
34.4
34.4
34.57 34.57 34.32 25,500 0 0 0
HTI
22.5
22.5
22.49 22.85 22.49 34,100 1,300 0 0.0
HTL
20.6
20.6
20.61 20.61 20.61 300 0 100 0.0
HTM
10.7
10.7
10.70 10.70 10.70 900 0 0 0
HTN
5
5
5.09 5.13 4.97 321,900 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.0
10.0
9.94 10.03 9.94 200 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU3
3.1
3.1
3.30 3.30 3 17,500 0 0 0
HU4
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
12.2
12.2
12.49 12.49 12.18 3,000 500 500 0.0
HUG
26.1
26.1
26.08 26.08 26.08 0 0 0 0
HUT
16.9
16.9
17.70 17.90 16.90 2,679,000 134,700 154,300 -0.4
HVA
5.6
5.6
5.70 5.80 5.40 76,100 0 0 0
HVH
10.9
10.9
11.05 11.05 10.82 135,900 0 0 0
HVN
22.4
22.4
22 22.50 22 1,982,600 535,400 45,800 10.8
HVT
26.4
26.4
26.34 26.72 26.34 23,000 0 0 0
HVX
2.3
2.3
2.20 2.30 2.20 19,900 0 0 0
HWS
14.2
14.2
14.17 14.26 13.98 3,500 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.4
37.4
36 37.40 36 500 0 0 0
ICF
2.9
2.9
2.90 3 2.90 36,200 0 0 0
ICG
16.0
16.0
15.77 16.03 15.68 4,100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.6
30.6
30.23 30.70 30.05 6,400 0 0 0
ICT
16.8
16.8
16.78 16.78 16.68 6,800 0 4,600 -0.1
IDC
43.0
43.0
43.02 43.63 42.06 2,369,700 1,275,000 129,200 56.2
IDI
6.8
6.8
6.83 6.91 6.81 602,800 81,400 36,200 0.3
IDJ
4
4
4 4.10 3.90 784,800 12,800 0 0.1
IDP
257.3
257.3
257.33 257.33 257.33 0 0 0 0
IDV
23.4
23.4
25.10 25.10 22.90 4,300 0 0 0
IFS
15.3
15.3
16.05 16.05 15.32 400 0 0 0
IJC
9.7
9.7
9.76 9.86 9.67 2,065,900 156,700 334,200 -1.8
ILA
5.4
5.4
5.60 5.60 5.40 16,700 0 0 0
ILB
20.1
20.1
20.14 20.19 20.00 5,800 0 0 0
ILC
7
7
7 7 7 100 0 0 0
ILS
18.8
18.8
18.40 19.90 17.90 25,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.9
54.9
54.00 54.99 54.00 48,900 2,300 1,000 0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 100 0 0 0
INN
37.7
37.7
37.13 37.70 37.13 900 0 0 0
IPA
13.9
13.9
14.70 14.70 13.83 46,000 800 10,800 -0.2
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
23.5
23.5
23.32 23.60 22.38 3,500 0 0 0
IST
35.2
35.2
35.15 35.15 35.15 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.78 10.91 10.60 76,800 0 0 0
ITD
13.8
13.8
13.73 13.90 13.56 14,700 400 0 0.0
ITQ
2.8
2.8
2.80 2.80 2.70 63,700 0 0 0
ITS
4.2
4.2
4.10 4.20 4.10 3,300 0 0 0
IVS
7.0
7.0
6.96 7.06 6.86 104,600 1,700 57,000 -0.4
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.2
4.2
4.26 4.55 4.24 875,400 9,200 400 0.0
KBC
32.2
32.2
32.20 32.55 32 2,197,200 257,000 200,100 1.8
KCB
12.6
12.6
13.15 13.43 12.59 93,300 0 0 0
KDC
49.2
49.2
48.55 49.95 48.55 109,900 14,800 6,300 0.4
KDH
24.1
24.1
24.05 24.36 23.86 4,925,000 857,400 637,400 5.8
KDM
28.8
28.8
29 29 28.80 8,100 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 9,200 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.5
5.5
5.57 5.64 5.48 7,819,300 235,100 649,600 -2.3
KHP
9.9
9.9
10.06 10.06 9.83 29,400 0 0 0
KHS
13.1
13.1
13.31 13.40 13.15 4,700 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 100 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 700 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KLB
10.1
10.1
10.19 10.27 10.12 110,800 300 2,600 0.0
KMR
2.7
2.7
2.71 2.72 2.70 23,300 0 0 0
KMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KOS
39
39
39.05 39.80 38.75 316,800 14,400 48,200 -1.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.3
16.3
16.30 16.40 16.10 1,300,000 90,900 2,800 1.4
KSD
4.5
4.5
4.50 4.50 4.50 500 0 0 0
KSF
82.8
82.8
83 84.10 82 38,400 200 0 0.0
KSQ
2.1
2.1
2.10 2.10 2 13,500 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
163.5
163.5
165.60 173.90 157.50 42,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
22.1
22.1
23.80 23.80 22.10 1,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.40 1.30 90,900 0 0 0
L10
23.9
23.9
22.71 23.85 22.71 200 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 2,800 0 0 0
L14
23.4
23.4
23.60 24 23.30 78,900 300 3,200 -0.1
L18
19.0
19.0
19.60 19.60 19.04 20,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
29.0
29.0
29.09 29.32 28.64 58,600 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.4
17.4
16.90 17.40 16.80 1,300 0 800 0.0
LAI
9.7
9.7
9.67 9.67 9.58 43,600 0 0 0
LAS
15.5
15.5
15.79 15.88 15.42 520,100 0 5,000 -0.1
LAW
33
33
33 33 33 0 0 0 0
LBE
19.7
19.7
20.49 20.49 19.71 800 0 0 0
LBM
31
31
31 31.45 30.60 28,600 700 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.20 9.29 9.15 1,855,800 179,300 97,900 0.8
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.65 3.70 3.53 1,086,500 117,200 94,700 0.1
LDP
8.1
8.1
8.10 8.10 8 21,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.1
5.1
5.10 5.10 5.10 500 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
61
61
61 61 61 300 0 0 0
LGL
5.0
5.0
4.85 4.99 4.85 57,900 0 0 0
LHC
50.7
50.7
50.85 51.50 48.50 15,700 200 200 0.0
LHG
26.3
26.3
26.31 26.45 26.18 116,200 4,500 0 0.1
LIC
31.7
31.7
32 32 31.70 3,800 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 78,200 0 0 0
LIX
31.6
31.6
31.68 31.68 31.11 44,700 6,000 0 0.2
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
19.7
19.7
19.10 20.50 19 21,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
40.1
40.1
39.97 40.35 39.64 1,737,100 443,400 6,300 18.5
LPT
5.2
5.2
5.21 5.21 5.21 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.7
34.7
34.80 34.80 33.70 6,300 0 0 0
LSS
8.6
8.6
8.57 8.61 8.48 187,800 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.7
21.7
20.83 21.67 20.83 500 0 0 0
MA1
34.3
34.3
31.05 34.35 30.49 1,400 0 0 0
MAC
10.4
10.4
10.27 10.36 10.27 400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.2
21.2
21.63 21.71 21.23 18,947,700 1,281,000 5,526,400 -112.6
MBG
2.8
2.8
2.80 2.90 2.80 60,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
18.60 19.36 18.60 12,042,200 3,000 5,500 -0.1
MBT
11
11
11 11 11 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.88 2,200 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 10,800 0 0 0
MCH
141.9
141.9
141.90 142.88 140.91 171,100 21,600 2,800 2.7
MCM
25.0
25.0
25.00 25.05 24.71 133,200 0 1,700 0.0
MCO
5.2
5.2
5.40 5.50 5 5,500 0 0 0
MCP
27.3
27.3
27.30 27.30 27.20 16,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.89 9.89 9.61 10,200 0 0 0
MDF
5
5
5 5.10 5 1,100 0 0 0
MDG
39.8
39.8
40.30 40.30 39.81 1,800 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
7.1
7.1
7.07 7.07 7.07 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.8
35.8
36 37.20 35.70 9,800 0 0 0
MGC
12.6
12.6
12.74 12.84 12.65 6,300 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.2
28.2
28.30 28.30 28.20 2,000 0 0 0
MHC
8.9
8.9
9.04 9.05 8.92 9,100 0 0 0
MIC
11.4
11.4
12 12 11.40 2,100 0 0 0
MIE
8
8
8 8 8 600 0 0 0
MIG
19.0
19.0
19.26 19.26 18.65 615,900 150,700 11,800 2.8
MKP
29.6
29.6
32.18 32.18 29.63 500 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.1
21.1
22.30 22.30 21 11,400 0 0 0
MML
33
33
32.90 34 32.90 89,400 0 0 0
MNB
26.5
26.5
26.52 26.52 26.52 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
16.10 16.40 15.90 88,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
11
11
11 11 11 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.8
18.8
18.10 18.80 18.10 4,200 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
9.7
9.7
9.75 9.79 9.63 7,957,900 667,500 2,121,000 -16.9
MSH
35.8
35.8
37.00 37.14 35.49 403,300 49,100 92,500 -1.6
MSN
76.9
76.9
76.80 77.40 75.90 8,282,500 3,082,300 472,000 200.5
MSR
48.7
48.7
50.92 51.71 48.57 1,885,200 0 0 0
MST
8.7
8.7
9 9 8.50 2,587,800 24,500 445,700 -3.7
MTA
13.4
13.4
13.66 13.86 12.97 19,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 8,900 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 500 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
MVC
15.7
15.7
15.52 15.71 15.52 10,100 0 0 0
MVN
51.9
51.9
52 52.80 51.30 12,300 0 0 0
MWG
80.1
80.1
80.65 81.53 79.49 5,736,600 1,546,900 446,400 90.8
MZG
12.1
12.1
12 12.09 11.91 450,800 0 0 0
NAB
13.1
13.1
13.15 13.20 13 1,258,200 0 48,400 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.4
49.4
49.75 50 49.10 704,600 30,000 35,200 -0.3
NAG
7.8
7.8
7.84 7.94 7.75 86,200 0 0 0
NAP
9.3
9.3
8.97 9.44 8.59 2,900 0 0 0
NAS
31.4
31.4
31.10 31.90 31.10 500 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.0
15.0
14.97 14.97 14.97 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18.05 19,700 0 0 0
NBC
10.0
10.0
10.45 10.55 9.99 416,300 0 0 0
NBE
10.6
10.6
10.57 10.57 10.48 6,000 0 0 0
NBP
7.8
7.8
7.70 7.80 7.70 500 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 200 0 0 0
NBW
30.1
30.1
32.37 32.37 30.09 200 0 0 0
NCG
10.9
10.9
10.70 10.90 10.70 600 0 0 0
NCS
35.0
35.0
35.01 35.01 35.01 1,000 0 0 0
NCT
83.0
83.0
83.06 83.25 82.70 12,100 1,300 2,300 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 3,000 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.5
9.5
9.42 9.60 9.32 263,500 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5.10 5.10 5 1,800 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 900 0 0 0
NED
7
7
7 7 7 24,100 0 0 0
NET
60.4
60.4
61.30 61.75 60.40 3,800 0 100 0.0
NFC
57.4
57.4
57.44 57.44 57.44 900 900 0 0.1
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.1
12.1
12.27 12.32 12.09 276,600 2,600 29,800 -0.4
NHC
21.1
21.1
21.05 21.05 21.05 0 0 0 0
NHH
10.2
10.2
10 10.20 10 44,700 200 100 0.0
NHT
9.6
9.6
9.50 9.62 9.42 27,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.3
12.3
12.27 12.27 12.27 0 0 0 0
NKG
12.6
12.6
12.86 12.86 12.59 2,983,400 0 54,700 -0.8
NLG
29.3
29.3
28.94 29.78 28.70 5,707,400 2,374,400 973,800 41.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
50.7
50.7
50.36 51.14 50.26 37,900 0 0 0
NNT
59.2
59.2
60.64 60.64 59.21 200 0 0 0
NO1
5.6
5.6
5.51 5.85 5.47 286,000 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
5.9
5.9
5.90 6 5.80 534,700 0 0 0
NSC
71.6
71.6
71.58 71.58 71.58 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.10 5.50 5.10 471,300 0 32,500 -0.2
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 100 0 0 0
NT2
27.7
27.7
27.90 28.25 27.55 1,394,400 0 0 0
NTC
142.8
142.8
143 143 142.80 6,900 0 0 0
NTF
17.6
17.6
20.40 20.40 17.60 2,800 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 300 0 0 0
NTL
16.3
16.3
16.50 16.65 16.20 857,000 0 0 0
NTP
46.6
46.6
46.08 46.97 46.08 73,400 1,400 500 0.1
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 200 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 3,000 0 0 0
NVB
10.9
10.9
11 11 10.70 228,700 0 0 0
NVL
13.1
13.1
13.34 13.44 12.84 13,962,300 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.7
7.7
7.64 7.70 7.64 10,900 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4.10 4 5,000 0 0 0
OCB
9.8
9.8
9.78 9.87 9.74 759,500 0 0 0
OCH
5.5
5.5
5.40 5.50 5.40 35,500 0 0 0
ODE
45
45
44.70 45.10 44.70 20,600 0 0 0
OGC
3.1
3.1
3.02 3.07 3.02 400,700 0 0 0
OIL
14.9
14.9
15.22 15.42 14.73 3,762,700 0 0 0
ONE
11
11
11.10 11.30 10.90 22,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.49 18.49 18.32 4,000 0 0 0
ORS
13.9
13.9
13.50 14.05 13.30 9,624,800 0 0 0
PAC
23.9
23.9
24.09 24.36 23.82 785,100 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.5
26.5
26.50 27.29 26.33 1,317,000 0 0 0
PAP
26.5
26.5
27 27 26.50 3,400 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 33,000 0 0 0
PAT
65.6
65.6
65.95 66.43 65.57 36,500 0 0 0
PBC
5.8
5.8
5.80 5.80 5.80 6,000 0 0 0
PBP
11.9
11.9
11.24 11.89 11.24 300 100 0 0.0
PBT
12.8
12.8
12.82 12.82 12.82 100 0 0 0
PC1
27.5
27.5
28.75 28.90 27.30 11,742,700 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.2
18.2
18.40 18.49 18.21 700 0 0 0
PCF
4.3
4.3
4.30 4.40 4.30 2,700 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.9
18.9
19.07 19.16 18.88 80,900 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
19.0
19.0
19.07 19.07 18.99 8,200 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 700 0 0 0
PDN
105.5
105.5
106.32 106.41 105.53 2,400 0 0 0
PDR
16.3
16.3
16.65 16.75 16.20 13,526,500 0 0 0
PDV
9.5
9.5
9.22 9.84 9.19 49,900 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PEQ
44.7
44.7
44.65 44.65 44.65 200 0 0 0
PET
48.9
48.9
49.52 50.67 47.62 1,045,300 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 581,100 0 0 0
PGB
11.3
11.3
11.35 11.35 11.07 4,100 0 0 0
PGC
12.7
12.7
12.87 12.87 12.60 56,600 0 0 0
PGD
22.8
22.8
22.32 22.80 22.32 900 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 200 0 0 0
PGN
6.2
6.2
6.30 6.50 6.20 6,800 0 0 0
PGS
50.8
50.8
50.77 50.77 50.77 500 0 100 0.0
PGT
6.3
6.3
6.10 6.30 6.10 600 0 0 0
PGV
21.1
21.1
21.65 21.65 21.08 12,200 0 0 0
PHC
4.1
4.1
3.99 4.06 3.98 79,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.9
61.9
61.46 62.24 61.46 1,700 0 0 0
PHP
33.4
33.4
32.74 33.72 32.74 144,400 0 0 0
PHR
33.8
33.8
33.92 34.03 33.70 120,500 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PIA
25.7
25.7
25.05 25.71 25.05 500 0 0 0
PIC
16.3
16.3
16.26 16.26 16.26 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
9
9
8.50 9 8.50 4,600 0 0 0
PIV
6.7
6.7
6.30 6.90 6.30 190,800 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
17.9
17.9
17.92 17.92 17.92 100 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 300 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PLC
23.2
23.2
22.90 23.50 22.90 344,000 40,200 0 0.9
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.7
3.7
3.50 3.70 3.50 200 0 0 0
PLP
5.2
5.2
5.27 5.27 5.21 34,200 0 0 0
PLX
39.3
39.3
39.68 40.40 39.10 4,263,100 0 0 0
PMB
10.0
10.0
9.99 10.08 9.99 9,300 0 0 0
PMC
140.9
140.9
140.93 140.93 140.93 100 0 0 0
PMG
7
7
7 7 7 4,200 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 100 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 200 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 500 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 1,500 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72.9
72.9
72.73 73.13 71.93 813,000 0 0 0
PNP
18.4
18.4
18.89 18.89 18.43 300 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4
4
4 4 4 0 0 0 0
POS
15.9
15.9
15.90 16 15.70 38,500 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 0 0 0 0
POV
7.7
7.7
7.88 7.88 7.69 3,400 0 0 0
POW
13.1
13.1
13.10 13.15 12.95 10,934,900 0 0 0
PPC
10.4
10.4
10.65 10.70 10.40 816,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.1
25.1
25.35 25.53 25.07 61,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
PPS
10.2
10.2
10.22 10.22 10.22 0 0 0 0
PPT
15.4
15.4
15.40 15.60 15.30 111,000 0 0 0
PPY
5.7
5.7
6.00 6.00 5.73 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 100 0 0 0
PRE
22.4
22.4
22.44 22.44 22.44 19,000 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.5
10.5
10.20 10.50 10 24,700 0 0 0
PSB
5.8
5.8
5.80 6 5.70 34,300 0 0 0
PSC
11.5
11.5
11.21 11.49 11.21 1,000 0 0 0
PSD
12.8
12.8
13.08 13.08 12.69 91,300 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
8.2
8.2
7.90 8.30 7.90 464,300 0 19,800 -0.2
PSL
10.5
10.5
11.90 11.90 10.50 6,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
17.30 20 17.20 6,500 0 0 0
PSW
7.6
7.6
7.79 7.79 7.51 112,500 0 0 0
PTB
37.9
37.9
37.68 38.22 37.60 96,400 0 0 0
PTC
7.3
7.3
6.85 7.31 6.40 38,300 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.8
2.8
2.77 2.81 2.71 10,100 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 5,000 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 1,500 0 0 0
PTS
8.4
8.4
8.43 8.43 8.43 300 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
PTV
6.7
6.7
6.60 7 6.40 34,100 0 0 0
PTX
23.1
23.1
22 23.10 22 2,000 0 0 0
PV2
2.3
2.3
2.30 2.40 2.20 257,700 0 0 0
PVB
29.2
29.2
29.60 29.60 28.90 167,200 1,000 0 0.0
PVC
16.7
16.7
17.60 17.60 16.40 2,957,300 0 0 0
PVD
20.9
20.9
20.91 21.42 20.55 4,610,200 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.80 6.90 6.70 141,800 200 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
70.4
70.4
70.46 71.25 69.14 29,000 900 8,700 -0.6
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.7
19.7
19.50 19.70 19.50 24,800 0 0 0
PVO
7.2
7.2
7.59 7.59 7.20 15,100 0 0 0
PVP
14.1
14.1
14.19 14.33 14.04 191,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.5
33.5
34.58 34.75 33.25 7,800,600 703,600 649,300 2.1
PVT
19.8
19.8
20.05 20.50 19.77 8,160,200 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
7
7
7 7.30 7 20,000 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.7
13.7
13.70 14 13.70 59,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
20.4
20.4
20.45 20.45 20.45 0 0 0 0
QCG
13.3
13.3
13.45 13.45 13.10 243,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.5
30.5
31.01 31.06 30.49 1,200 0 0 0
QNS
44.7
44.7
44.92 45.01 44.54 50,700 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
35.5
35.5
38.70 38.70 35.50 600 0 0 0
QSP
22.4
22.4
22.38 22.38 22.38 100 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
13.2
13.2
13.10 13.40 13 738,100 0 0 0
RAL
82.0
82.0
81.00 82.03 80.52 7,200 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 10,100 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
11.0
11.0
10.88 10.98 10.88 7,000 0 0 0
REE
58.6
58.6
60.87 61.30 58.61 1,823,500 0 0 0
RGG
40
40
40 40 40 0 0 0 0
RIC
11.5
11.5
11.50 11.50 11.50 1,300 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 900 0 0 0
RYG
10.0
10.0
10.32 10.55 10.04 250,800 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 100 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.10 9.40 9.10 180,000 0 0 0
SAB
41.6
41.6
41.87 41.92 41.49 469,200 0 0 0
SAC
11.8
11.8
11.47 11.84 11.47 900 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 2,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.6
6.6
6.72 6.72 6.58 203,700 0 0 0
SAS
32.3
32.3
32.24 33.13 32.15 32,400 0 0 0
SAV
12.9
12.9
12.95 12.95 12.38 3,600 0 0 0
SB1
6.4
6.4
6.44 6.44 6.35 2,600 0 0 0
SBA
26.6
26.6
26.51 26.75 26.51 2,500 0 0 0
SBB
15.7
15.7
15.74 15.74 15.74 0 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 3,000 0 0 0
SBG
9.7
9.7
9.71 9.71 9.58 22,500 0 0 0
SBH
42
42
42 42 40.90 2,800 0 0 0
SBL
5.1
5.1
5.40 5.40 5.10 2,800 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 1,000 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.5
5.5
5.50 5.60 5.30 1,603,500 0 0 0
SBT
21.0
21.0
21.42 21.46 21.04 674,000 0 0 0
SBV
7.5
7.5
7.38 7.50 7.38 300 0 0 0
SC5
15
15
15 15 15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
15
15
15 15 15 0 0 0 0
SCG
62.3
62.3
63 63.10 62.20 24,100 0 0 0
SCI
10.2
10.2
10.20 10.30 10 89,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 800 0 0 0
SCL
16.8
16.8
17.01 17.09 16.58 30,600 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.3
6.3
6.39 6.42 6.30 1,906,700 0 0 0
SCS
51.4
51.4
51.88 52.07 51.31 128,500 0 0 0
SD2
6.2
6.2
6 6.20 6 6,400 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.53 35,700 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11.30 11.30 10.90 26,400 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
5.4
5.4
5.42 5.42 5.42 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
10.0
10.0
9.96 9.96 9.96 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
47.2
47.2
44.68 47.66 44.68 103,000 0 0 0
SEB
44.3
44.3
41.04 44.28 41.04 600 0 0 0
SED
16.8
16.8
16.81 16.81 16.81 15,500 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19
19
19 19 19 0 0 0 0
SFG
10.2
10.2
10.49 10.49 10.02 5,400 0 0 0
SFI
26.0
26.0
26.96 26.96 26.00 1,300 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12 12.40 12 8,600 0 0 0
SGC
80.3
80.3
80.65 80.65 80.26 1,200 0 300 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.2
18.2
18.26 18.26 18.17 500 0 0 0
SGI
9.2
9.2
11.24 11.24 9.25 200 0 0 0
SGN
52
52
52.60 52.60 52 9,100 0 0 0
SGP
24.2
24.2
24.30 24.40 24 29,000 0 0 0
SGR
13.2
13.2
13.25 13.50 13.08 149,700 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15 15.50 15 18,400 0 0 0
SHA
4.0
4.0
3.95 3.95 3.90 4,300 0 0 0
SHB
15.0
15.0
15.38 15.42 14.98 79,845,400 0 0 0
SHC
8.7
8.7
8.67 9.24 8.67 10,100 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 200 100 0 0.0
SHI
14.1
14.1
14 14.05 14 211,700 0 0 0
SHN
3.8
3.8
3.80 4 3.80 45,500 0 0 0
SHP
32.5
32.5
32.35 32.54 32.35 5,200 0 0 0
SHS
16.8
16.8
16.42 17.09 16.33 23,775,000 8,325,400 890,000 129.9
SID
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SIG
6.3
6.3
6.80 6.80 6.30 1,100 0 0 0
SIP
61.4
61.4
61.50 62 61.10 243,900 0 0 0
SIV
39.5
39.5
39.46 39.46 39.46 0 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
14
14
13.95 14 13.90 45,500 0 0 0
SJE
16.5
16.5
16.60 16.70 16.30 38,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SJM
6
6
5.50 6 5.50 300 0 0 0
SJS
49
49
49.90 49.95 49 17,300 0 0 0
SKG
8.7
8.7
8.73 8.92 8.69 29,400 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.3
23.3
24.24 24.24 23.31 5,000 0 0 0
SLD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SLS
162
162
161.20 163 161.20 3,400 0 0 0
SMA
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SMB
37.5
37.5
37.76 37.76 37.51 5,800 0 0 0
SMC
12.7
12.7
13.35 13.35 12.55 1,352,900 0 0 0
SMN
9.0
9.0
9.09 9.09 8.99 2,200 0 0 0
SMT
9.7
9.7
9.80 9.80 9.70 1,100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.9
29.9
29.35 29.92 28.97 2,900 0 0 0
SP2
24
24
24 24 24 300 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
10
10
10 10 10 100 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 100 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.80 36,600 0 0 0
SRC
40.1
40.1
42.01 42.01 40.10 5,000 0 0 0
SRF
6.5
6.5
6.21 6.61 6.18 61,500 0 0 0
SSB
14.1
14.1
14.11 14.15 14.02 1,746,800 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
8.3
8.3
8.30 8.40 8.30 4,700 0 0 0
SSH
74.3
74.3
74.32 74.32 74.32 100 0 0 0
SSI
22.3
22.3
22.14 22.78 22.06 40,298,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.24 3.33 3.23 110,600 0 0 0
STB
62.2
62.2
62.80 63.70 62.20 3,187,200 0 0 0
STC
14.1
14.1
14.10 14.10 14 900 0 0 0
STD
6.7
6.7
6.70 6.70 6.70 300 0 0 0
STG
32.5
32.5
32.50 32.50 32.50 0 0 0 0
STH
20.4
20.4
20.50 20.50 20.10 43,700 0 0 0
STK
12.8
12.8
13 13 12.77 15,000 0 0 0
STP
7.6
7.6
7.50 7.60 7.50 2,800 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.3
18.3
18.33 18.33 18.03 7,000 0 0 0
SVD
3.5
3.5
3.70 3.70 3.50 9,500 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 97,700 0 0 0
SVT
10.3
10.3
10.48 10.48 10.26 4,600 0 0 0
SWC
27.5
27.5
27.10 27.50 27 5,700 0 0 0
SZB
37.8
37.8
37.75 38.02 37.75 12,700 0 0 0
SZC
27.7
27.7
27.98 28.36 27.65 651,100 0 0 0
SZE
8.7
8.7
8.66 8.66 8.66 0 0 0 0
SZG
33.1
33.1
34.81 34.81 33.10 5,600 0 0 0
SZL
28.1
28.1
28.12 28.45 28.12 28,400 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 5,200 0 0 0
TA9
10.3
10.3
10.52 10.52 10.26 20,300 0 0 0
TAB
15.9
15.9
15 16 15 25,500 0 0 0
TAL
41.4
41.4
41.52 41.52 39.95 475,400 0 0 0
TAR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
33.23 33.66 33.00 6,200 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
30.2
30.2
30.70 30.70 30.17 8,787,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.9
15.9
16.27 16.27 15.45 10,216,400 0 0 0
TCI
9.1
9.1
9.10 9.20 9 112,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.4
31.4
31.34 31.52 31.29 6,200 0 0 0
TCM
21.5
21.5
21.61 21.71 21.33 952,500 0 0 0
TCO
14
14
14.05 14.25 13.95 795,800 0 0 0
TCR
2.7
2.7
2.74 2.74 2.74 100 0 0 0
TCT
19.8
19.8
19.85 19.85 19.65 6,200 0 0 0
TCW
29.3
29.3
29.71 29.71 29.24 3,000 0 0 0
TCX
51.9
51.9
52.40 52.80 51.90 1,587,900 0 0 0
TD6
8.3
8.3
8.80 8.90 8.30 449,600 0 0 0
TDB
38.2
38.2
38.17 38.17 38.17 100 0 0 0
TDC
10.1
10.1
10.10 10.15 9.92 142,000 0 0 0
TDF
9
9
9 9 9 100 0 0 0
TDG
2.7
2.7
2.69 2.69 2.65 45,000 0 0 0
TDH
3.8
3.8
3.80 3.80 3.75 53,700 0 0 0
TDM
53.2
53.2
52.35 53.20 52.35 101,000 0 0 0
TDP
26.7
26.7
27.27 27.27 26.68 452,400 0 0 0
TDS
8.4
8.4
8.40 8.50 8.40 31,500 0 0 0
TDT
6.4
6.4
6.35 6.44 6.26 159,100 0 0 0
TDW
44.7
44.7
43.24 44.74 43.24 300 0 0 0
TED
64.3
64.3
64.32 64.32 64.32 0 0 0 0
TEG
6.0
6.0
6 6.20 5.97 2,500 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 1,000 0 0 0
TFC
47.0
47.0
44.60 47.16 44.60 7,900 0 1,000 0.0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.4
31.4
31.30 31.40 30.80 7,300 200 100 0.0
THG
38.3
38.3
38.21 38.29 37.99 5,100 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.5
8.5
8.56 8.56 8.38 63,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 200 0 0 0
TID
20.3
20.3
20.30 20.30 20.30 1,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
7 7.20 6.90 1,760,800 300 16,700 -0.1
TIN
165
165
169.20 169.20 160 68,800 0 7,100 0
TIP
17.1
17.1
17.13 17.27 17.04 92,400 0 0 0
TIS
5.1
5.1
5 5.10 4.90 42,100 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
14.9
14.9
15.97 15.97 14.57 9,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.1
14.1
13.21 14.07 13.21 22,400 0 7,400 -0.1
TL4
11
11
11 11 11 0 0 0 0
TLD
8.3
8.3
8.30 8.35 8.25 199,700 0 0 0
TLG
47.7
47.7
47.95 48.00 47.12 388,400 0 0 0
TLH
4.7
4.7
4.65 4.68 4.61 243,100 0 0 0
TLP
8
8
8 8 8 0 0 0 0
TMB
55.1
55.1
55.09 55.56 55.09 6,400 0 0 0
TMC
6.9
6.9
6.89 7.18 6.89 20,300 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TMP
52.6
52.6
52.71 52.71 52.61 3,800 0 0 0
TMS
37.6
37.6
37.63 37.63 37.63 0 0 0 0
TMT
11.8
11.8
11.30 11.80 11.30 7,100 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 500 0 0 0
TN1
14.5
14.5
14.48 14.48 14.12 3,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
25.5
25.5
25.47 25.47 25.47 0 0 0 0
TNG
22.2
22.2
24.53 25.82 21.95 7,842,600 319,500 181,100 3.2
TNH
10.2
10.2
10.05 10.20 10.05 52,600 0 0 0
TNI
4.3
4.3
4.30 4.32 4.30 22,400 0 0 0
TNP
15.6
15.6
15.64 15.64 15.64 100 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.3
8.3
8.40 8.40 8.03 6,600 0 0 0
TNW
11.2
11.2
11.16 11.16 11.16 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
169.3
169.3
167.22 169.28 165.46 47,400 0 0 0
TOT
13.8
13.8
13.33 13.84 13.16 15,600 8,900 1,100 0.1
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.7
13.7
13.89 14.06 13.68 11,594,500 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
TRA
34.1
34.1
33.98 34.08 33.74 3,500 0 0 0
TRC
17.3
17.3
17.49 17.49 16.94 10,500 0 0 0
TRS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.5
13.5
13.50 13.50 13.30 2,000 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
TSA
15.1
15.1
14.96 15.16 14.82 208,600 0 0 0
TSB
19.1
19.1
19.40 19.50 19 2,400 0 0 0
TSC
2.5
2.5
2.55 2.59 2.50 114,000 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
37.1
37.1
37.11 37.11 37.11 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
4.8
4.8
5.23 5.23 4.77 6,300 0 0 0
TTA
11.8
11.8
11.95 12 11.60 746,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 1,100 0 0 0
TTD
58.4
58.4
58.45 58.45 58.45 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.71 2.75 2.62 631,800 0 0 0
TTG
14.8
14.8
14 14.80 14 200 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 31,800 0 0 0
TTL
8.3
8.3
8.10 8.40 8.10 35,100 100 0 0.0
TTN
15.0
15.0
15.21 15.39 14.93 23,600 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.6
33.6
33.70 33.70 33.50 1,900 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
34.1
34.1
34.77 35.23 34.03 192,900 0 0 0
TV2
37.6
37.6
38.65 38.65 37.60 563,700 0 0 0
TV3
16.1
16.1
16.14 16.14 16.14 100 0 0 0
TV4
15.3
15.3
15.80 15.80 15.30 9,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.49 7.50 7.40 36,800 0 0 0
TVC
7.6
7.6
7.60 7.80 7.50 33,400 0 0 0
TVD
10.3
10.3
10.69 10.69 10.32 421,200 0 15,300 -0.2
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.0
8.0
7.93 8.12 7.93 443,100 0 0 0
TVS
12.6
12.6
12.57 12.71 12.52 51,100 0 0 0
TVT
15.2
15.2
15.29 15.29 14.82 700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.40 218,500 0 0 0
TYA
16.7
16.7
16.71 16.71 16.71 1,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.40 3.60 3.20 50,000 0 0 0
UDJ
6.2
6.2
6.22 6.32 6.22 4,100 0 0 0
UDL
16.4
16.4
16.39 16.39 16.39 300 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 3,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.7
7.7
7.50 7.70 7.50 2,300 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 100 0 0 0
UPH
4
4
4 4 4 0 0 0 0
UPS
19
19
17.30 20.30 15.10 1,800 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.1
16.1
16.18 16.18 16.08 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.2
9.2
10.18 10.18 9.24 1,100 0 0 0
V21
6
6
5.80 6.10 5.60 51,600 0 0 0
VAB
10.1
10.1
10.20 10.25 10.10 429,500 0 0 0
VAF
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VAV
33.1
33.1
33.52 33.52 33.15 200 0 0 0
VBB
10.2
10.2
9.64 10.45 9.64 362,800 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
5
5
4.90 5.20 4.80 366,000 0 16,200 -0.1
VC3
24.8
24.8
24.65 24.93 24.37 1,407,700 0 48,900 -1.3
VC6
23.3
23.3
21.42 23.32 19.51 3,600 0 100 0.0
VC7
8.3
8.3
8.20 8.50 8.20 145,800 7,000 1,000 0.0
VC9
5.8
5.8
5.80 5.80 5.30 167,000 0 0 0
VCA
7.4
7.4
7.35 7.35 7.35 1,100 0 0 0
VCB
58.5
58.5
58.41 58.71 58.02 8,254,700 0 0 0
VCC
9.5
9.5
9.63 9.63 9.54 24,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.9
304.9
304.50 304.90 304.50 400 0 0 0
VCG
20.0
20.0
19.95 20.39 19.68 12,297,000 0 0 0
VCI
27.4
27.4
27.45 27.95 27.15 14,401,800 0 0 0
VCK
35
35
33.80 35.10 33.80 7,347,600 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 2,700 0 0 0
VCP
24.1
24.1
24 24.40 24 12,600 0 0 0
VCR
48.7
48.7
48.70 48.70 48.70 0 0 0 0
VCS
39.0
39.0
38.59 38.97 38.11 82,800 2,300 0 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
10 12 10 25,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
19.20 19.20 19 4,100 0 0 0
VDL
11.7
11.7
10.70 11.70 10.70 11,100 0 300 0.0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.3
45.3
45.33 45.33 45.33 0 0 0 0
VDS
15.0
15.0
15.10 15.30 14.80 1,242,400 0 0 0
VDT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 21,800 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
3.80 4 3.80 23,700 0 0 0
VEA
33.5
33.5
33.40 33.70 33.40 333,000 0 0 0
VEC
31.9
31.9
34.90 34.90 31.90 600 0 0 0
VEF
104.9
104.9
98 104.90 98 20,900 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 0 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.8
47.8
47.36 47.84 47.36 1,100 0 0 0
VFR
10.5
10.5
9.40 10.53 9.40 500 0 0 0
VFS
14.3
14.3
14.50 14.60 14 4,879,000 58,900 373,000 -4.5
VGC
43.9
43.9
44.21 44.54 43.46 842,600 0 0 0
VGG
40.1
40.1
40.15 40.15 40.15 200 0 0 0
VGI
91.7
91.7
87.25 93.11 87.25 1,444,000 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 1,000 0 0 0
VGP
24.9
24.9
24.70 25 24.60 6,900 0 0 0
VGR
80.0
80.0
84.20 84.48 79.99 6,500 0 0 0
VGS
23.4
23.4
23.17 23.94 23.17 292,900 1,500 15,500 -0.3
VGT
11.9
11.9
11.99 12.29 11.80 1,163,000 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 1,200 0 0 0
VHC
58.9
58.9
59.40 59.60 58.80 452,700 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 400 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 141,900 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 142,000 0 0 0
VHH
2.9
2.9
2.80 2.90 2.80 200 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
53.1
53.1
53.06 53.06 53.06 2,031,500 0 0 0
VIB
14.9
14.9
14.85 15.07 14.81 5,681,800 0 0 0
VIC
141
141
143 144.30 139.30 3,637,400 0 0 0
VID
5.0
5.0
4.94 4.95 4.94 600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.2
15.2
15.13 15.22 15.13 11,700 0 0 0
VIG
4.8
4.8
4.70 4.90 4.70 70,700 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
16.2
16.2
16.25 16.25 15.07 6,700 0 0 0
VIP
10.8
10.8
10.82 10.91 10.77 193,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
22.88 22.88 22.88 600 0 0 0
VIW
40.2
40.2
40.20 40.20 40.20 67,900 0 0 0
VIX
16.2
16.2
16.29 16.57 16.10 46,206,200 0 0 0
VJC
128.4
128.4
120.38 128.38 120.15 1,686,900 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
44.3
44.3
43.57 44.63 43.28 35,000 0 0 0
VLC
13.5
13.5
13.70 13.80 13.40 201,800 0 0 0
VLG
8.2
8.2
8.31 8.31 8.21 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
16 16.40 16 10,800 0 0 0
VLW
39.0
39.0
39.04 39.04 39.04 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.50 4.60 4.50 26,300 0 0 0
VMD
15.0
15.0
15.70 15.70 14.95 1,100 0 0 0
VMG
3
3
3 3 3 500 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.2
54.2
54.24 54.24 54.24 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.7
14.7
16.22 16.22 14.69 1,500 0 0 0
VNB
15.1
15.1
14.80 15.30 14.60 82,400 0 0 0
VNC
36.1
36.1
36.19 36.19 36.09 400 0 0 0
VND
15.8
15.8
15.74 16.04 15.70 13,014,900 0 0 0
VNE
4.0
4.0
4.07 4.08 4.02 308,900 0 0 0
VNF
13.9
13.9
13.54 13.90 13.54 11,400 0 0 0
VNG
6.7
6.7
6.79 6.79 6.70 7,700 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.2
7.2
7 7.70 7 2,900 0 0 0
VNL
19.6
19.6
19.60 19.60 19.60 2,200 0 0 0
VNM
59.4
59.4
59.35 60.23 59.06 5,446,200 0 0 0
VNP
19.5
19.5
19.34 20.11 19.34 66,300 0 0 0
VNR
18.8
18.8
18.92 19.01 18.83 20,600 0 0 0
VNS
8.3
8.3
8.33 8.40 8.28 25,900 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
315.5
315.5
310 323 310 1,400 0 0 0
VOS
11.9
11.9
12.03 12.03 11.79 1,270,400 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
25.7
25.7
26.14 26.19 25.66 10,288,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.4
22.4
21.77 22.40 21.67 6,000 0 0 0
VPG
4.2
4.2
4.26 4.29 4.22 146,600 0 0 0
VPH
3.4
3.4
3.16 3.41 3.16 44,900 0 0 0
VPI
53.1
53.1
52.27 53.27 52.18 1,262,200 0 0 0
VPL
83.9
83.9
86 86.50 83.40 2,375,500 0 0 0
VPR
7.5
7.5
7.61 7.61 7.52 900 0 0 0
VPS
8.0
8.0
8.01 8.01 7.96 1,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
29.3
29.3
29.95 30.30 29.25 1,693,100 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.6
13.6
14 14.20 13.05 113,300 0 0 0
VRE
26.6
26.6
25.88 26.61 25.79 10,207,100 0 0 0
VRG
16.2
16.2
16.04 16.23 15.95 8,200 0 0 0
VSA
18.3
18.3
19.31 19.31 16.46 2,600 0 0 0
VSC
24.3
24.3
24.15 24.60 23.70 5,369,500 0 0 0
VSE
8.2
8.2
8.17 8.17 8.17 100 0 0 0
VSF
27.3
27.3
27.30 27.40 27.20 10,000 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.31 8,600 0 0 0
VSI
28
28
28 28 28 8,700 0 0 0
VSM
14.4
14.4
13.40 14.40 13.40 9,100 0 0 0
VSN
15.6
15.6
15.75 15.75 15.65 700 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.10 2.20 2 14,000 0 0 0
VTB
12.4
12.4
13.46 13.46 12.45 200 0 0 0
VTC
9.9
9.9
10.05 10.37 9.89 7,600 0 0 0
VTD
6
6
6 6.10 6 17,000 0 0 0
VTE
8.0
8.0
7.86 7.96 7.86 300 0 0 0
VTG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.4
38.4
37.32 38.74 37.32 3,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.78 10.78 10.65 165,500 0 0 0
VTP
62.3
62.3
61.62 63.93 60.68 760,500 0 0 0
VTQ
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTR
10.8
10.8
10.80 10.90 10.60 38,500 0 0 0
VTV
14.9
14.9
14.90 15 14.70 21,500 2,100 0 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.20 20.30 20.10 1,201,100 4,700 3,200 0.0
VUA
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.8
69.8
67.04 69.82 65.11 228,900 0 0 0
VW3
11.8
11.8
12.80 13 11.80 24,700 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
275
275
275 275 275 500 0 0 0
WSB
52.7
52.7
53.05 53.81 51.06 500 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 15,200 100 0 0.0
WTC
8.9
8.9
9.30 9.30 8.92 500 0 0 0
X20
10.7
10.7
10.71 10.71 10.71 1,300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
14.9
14.9
14.88 14.88 14.88 0 0 0 0
XLV
12.0
12.0
11.99 11.99 11.99 0 0 0 0
XMC
9.2
9.2
8.90 9.20 8.90 1,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.6
15.6
15.58 15.58 15.58 0 0 0 0
XPH
13.9
13.9
15.20 15.90 13.90 400 0 0 0
YBC
6.5
6.5
7.60 7.60 6.50 300 0 0 0
YBM
10.3
10.3
10.15 10.25 10.15 1,300 0 0 0
YEG
9.5
9.5
9.58 9.58 9.39 884,200 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
251.5
251.5
252.63 254.48 250.36 91,700,127 11,089,617 3,226,115 181.0
127.8
127.8
127.40 128.07 127.30 32,799,832 527,687 580,014 -2.5
1,861.8
1,861.8
1,868.92 1,872.80 1,858.42 324,483,500 69,920,703 71,767,491 -913.6
1,702.9
1,702.9
1,713.92 1,715.21 1,700.18 885,531,400 116,716,128 117,484,992 -867.6

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