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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/04/2026

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 02/04/2026

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
6.7
6.7
6.73 6.77 6.68 855,800 101,200 24,400 0.5
AAH
3.2
3.2
3.20 3.30 3.10 695,000 0 0 0
AAM
6.0
6.0
5.86 6.04 5.86 800 0 0 0
AAS
8.4
8.4
8.70 8.70 8.40 1,027,400 0 0 0
AAT
2.9
2.9
2.93 2.93 2.89 23,800 0 4,400 0.0
AAV
8.8
8.8
8.50 9 8.40 740,100 0 0 0
ABB
12.6
12.6
12.78 12.87 12.43 1,878,300 224,000 0 3.3
ABC
11.2
11.2
11.30 11.40 11.20 33,600 0 0 0
ABI
19.9
19.9
19.90 20.10 19.80 81,400 39,800 19,200 0.4
ABR
11.6
11.6
11.59 11.59 11.59 200 0 0 0
ABS
3.3
3.3
3.06 3.25 3.02 572,800 0 0 0
ABT
60.5
60.5
60.80 60.80 60.50 4,900 0 0 0
ABW
10.5
10.5
10.50 10.60 10.40 43,700 0 0 0
ACB
20.3
20.3
20.42 20.42 20.07 9,767,900 1,182,600 890,300 7.0
ACC
13.4
13.4
12.40 13.40 12.30 14,600 0 0 0
ACE
38.2
38.2
38.24 38.24 38.24 900 0 0 0
ACG
34.8
34.8
35 35 34.80 400 0 0 0
ACL
12.8
12.8
12.30 12.80 12.30 1,400 0 500 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
ACV
46.4
46.4
47.80 47.80 45.80 445,800 17,600 24,500 -0.3
ADC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
ADG
8.6
8.6
8.79 8.79 8.60 4,800 300 100 0.0
ADP
23.0
23.0
22.80 22.95 22.80 3,100 0 0 0
ADS
7.7
7.7
7.61 7.70 7.57 89,700 0 0 0
AFX
10.6
10.6
10.60 10.70 10.40 65,100 0 0 0
AG1
11.2
11.2
11.20 11.20 11.20 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.82 11.82 11.55 375,100 7,000 19,100 -0.2
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
33.7
33.7
33.48 33.66 33.48 1,800 0 0 0
AGR
13.8
13.8
14.01 14.10 13.77 429,200 56,400 200 0.8
AGX
247.5
247.5
247.54 247.54 244.80 1,700 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
AIG
37.9
37.9
37.98 38.15 37.89 6,900 0 0 0
ALC
23
23
23.50 23.50 22.80 47,400 0 0 0
ALT
12.5
12.5
11.27 12.48 11.27 8,200 0 0 0
ALV
7.6
7.6
7.30 7.70 7.30 7,100 0 0 0
AMC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 2,300 0 0 0
AMS
8.8
8.8
8.92 9.40 8.54 57,000 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 180,700 0 0 0
ANT
29.6
29.6
31.19 31.19 29.09 3,500 0 0 0
ANV
23.8
23.8
23.80 24 23.55 708,100 209,500 66,600 3.4
APC
6.1
6.1
6.10 6.10 6 1,600 0 0 0
APF
45.2
45.2
45.65 46.00 45.21 25,300 0 0 0
APG
5.7
5.7
5.72 5.80 5.70 848,400 37,600 7,400 0.2
APH
5.6
5.6
5.60 5.60 5.55 54,100 0 2,500 0.0
API
5.9
5.9
5.80 5.90 5.70 84,200 400 100 0.0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5
5
4.80 5 4.80 1,700 0 0 0
APS
6.1
6.1
6.20 6.30 6 399,100 0 34,600 -0.2
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 0 0 0 0
ASM
5.6
5.6
5.72 5.72 5.63 236,500 0 32,600 -0.2
ASP
5.0
5.0
4.95 5.10 4.80 192,500 0 1,100 0.0
AST
56.6
56.6
56.70 57.52 56.62 3,400 1,500 2,100 0.0
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
47.19 47.19 47.19 1,000 0 0 0
AVG
9.9
9.9
9.90 10 9.90 332,400 0 0 0
BAB
10.4
10.4
10.42 10.42 10.23 3,700 0 0 0
BAF
31.8
31.8
31.82 31.82 31.59 871,000 0 120,100 -4.2
BAL
7.2
7.2
7.15 7.15 7.15 0 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
11.89 11.99 11.89 500 0 0 0
BCA
18.8
18.8
19.50 19.50 18.50 11,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.40 7.40 7.20 19,400 0 6,200 0.0
BCE
8.5
8.5
8.44 8.48 8.40 2,000 0 500 0.0
BCF
37.2
37.2
37.20 37.20 37.20 0 0 0 0
BCM
53.6
53.6
54 54.90 53.60 335,600 16,900 51,200 -1.9
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
34.45 34.45 34.45 0 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 6,500 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
53.4
53.4
51.84 53.71 51.37 197,100 3,100 6,500 -0.2
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 3,000 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
19.9
19.9
19 19.90 19 300 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
28.37 28.37 28.04 4,600 0 200 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.0
23.0
22.67 23.38 22.43 160,400 2,600 23,700 -0.5
BID
36.7
36.7
37.01 37.01 36.45 7,101,700 198,800 1,721,700 -60.4
BIG
5.5
5.5
5.63 5.63 5.28 327,100 500 0 0.0
BIO
11.5
11.5
11.50 11.50 11.50 500 0 0 0
BKC
17.2
17.2
17.17 17.17 16.79 26,200 0 0 0
BKG
2.6
2.6
2.60 2.60 2.56 8,300 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.7
9.7
9.30 9.70 9.30 600 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 21.54 100 0 0 0
BMC
13.3
13.3
13.30 13.55 13.30 28,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BMI
16.8
16.8
16.41 17.18 16.41 584,700 65,700 19,500 0.8
BMJ
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMP
122.5
122.5
123.82 123.82 121.45 168,800 23,300 59,400 -4.7
BMS
13.9
13.9
14.22 14.22 13.74 133,400 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.8
5.8
5.90 5.90 5.80 42,600 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
4.2
4.2
4.30 4.30 4.10 800 0 0 0
BQP
17
17
16.80 17 16.80 1,300 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BRR
18.5
18.5
18.51 18.51 18.51 200 0 0 0
BRS
25.4
25.4
25.49 25.96 25.39 2,700 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 1,100 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
20.2
20.2
20.22 20.22 20.22 400 0 0 0
BSI
33.5
33.5
33.45 34.36 33.09 669,300 159,400 5,900 5.7
BSL
10.9
10.9
10.43 10.90 10.43 2,000 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.4
16.4
16.38 16.38 16.38 0 0 0 0
BSR
25.6
25.6
26.06 26.95 25.07 16,030,200 2,572,800 4,977,800 -63.2
BT1
13
13
13 13 13 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.6
4.6
4.40 4.70 4.30 1,100 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
21.27 21.46 21.27 4,300 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.9
7.9
7.91 7.97 7.83 44,600 0 3,400 0.0
BTS
5.1
5.1
5 5.10 5 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 0 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
12.3
12.3
12.60 12.70 12.20 1,190,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
82.5
82.5
83.80 88.50 81.50 1,405,000 260,900 300,000 -3.6
BVL
12.5
12.5
12.67 12.92 12.50 10,200 0 0 0
BVN
23.7
23.7
23.70 23.70 23.70 0 0 0 0
BVS
26.9
26.9
27 27.60 26.80 211,500 3,500 0 0.1
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.1
42.1
42.07 42.07 41.49 132,900 0 24,600 -1.0
BWS
33.6
33.6
33.78 33.78 33.49 1,200 0 0 0
BXH
12.1
12.1
12.09 12.09 12.09 12,000 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 10.52 10.18 11,300 0 100 0.0
C47
9.6
9.6
9.50 9.60 9.35 17,600 0 0 0
C4G
7.1
7.1
7.10 7.20 7 252,900 0 0 0
C69
15.8
15.8
15.90 15.90 15.60 197,200 5,600 7,800 0.0
C92
4.1
4.1
4.10 4.10 3.90 2,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 100 0 0 0
CAP
42.8
42.8
43.45 43.63 42.80 40,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
14.2
14.2
14.11 14.21 14.02 10,200 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25
25
25.50 25.50 25 800 0 0 0
CC1
34.3
34.3
34.29 34.29 34.29 200 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
7.7
7.7
7.69 7.69 7.69 1,900 0 0 0
CCI
18.4
18.4
18.30 18.44 18.30 2,300 0 0 0
CCL
4.5
4.5
4.54 4.54 4.47 21,200 0 2,500 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 0 0 0 0
CCS
9.4
9.4
9.40 9.50 9.40 6,000 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
14.9
14.9
14.73 15.34 14.73 123,100 2,500 300 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.9
28.9
29.08 29.37 28.88 2,900 0 200 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
15.3
15.3
15.43 15.43 15.34 600 0 0 0
CDR
4.8
4.8
5 5 4.60 2,400 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16
16
15.81 16 15.43 10,127,500 553,700 73,600 7.9
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
26.67 26.71 26.53 5,500 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 1,000 100 0 0.0
CID
8.0
8.0
8.02 8.02 8.02 0 0 0 0
CIG
6.2
6.2
6.59 6.59 6.19 64,600 0 0 0
CII
18.5
18.5
18.15 18.75 18.10 16,804,800 2,143,600 292,200 33.9
CIP
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.8
52.8
53.23 53.65 52.41 18,300 0 0 0
CKD
28.7
28.7
29.69 29.69 28.73 200 0 0 0
CKG
9.0
9.0
9.10 9.10 8.94 22,700 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.4
53.4
53.36 53.36 53.36 900 0 0 0
CLH
20.1
20.1
20.13 20.13 20.13 0 0 0 0
CLL
27.2
27.2
27.40 27.45 27.18 3,700 0 0 0
CLM
54.8
54.8
54.78 55.37 54.78 1,200 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 200 0 0 0
CLX
14.2
14.2
14.31 14.31 14.12 83,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CMD
18.0
18.0
18.41 18.41 18.03 1,200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
29 29.10 28.55 237,600 10,000 77,000 -1.9
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
20.7
20.7
21 21 20.70 700 0 0 0
CMN
21.7
21.7
21.67 21.67 21.67 300 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.21 6.39 6.21 19,500 0 0 0
CMT
12.9
12.9
12.10 13.70 12.10 1,300 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
6.0
6.0
6.11 6.11 5.88 321,900 0 1,500 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
32.62 32.62 29.62 900 0 100 0.0
CNG
24.0
24.0
24.40 24.40 23.60 20,100 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 0 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
16.06 16.06 16.06 200 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
30.62 30.72 30.62 7,400 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
10.2
10.2
10.10 10.20 9.85 1,746,900 600 3,200 0.0
CRE
7.9
7.9
8.10 8.10 7.80 187,500 0 700 0.0
CRV
28
28
28 28 28 0 0 0 0
CSC
13.6
13.6
13.82 13.82 13.64 8,400 0 0 0
CSI
15.8
15.8
15.50 15.80 15.50 1,700 0 900 0.0
CSM
12.4
12.4
12.20 12.55 12.20 385,800 0 9,100 -0.1
CST
15.2
15.2
15.10 15.50 15 28,100 0 0 0
CSV
28.3
28.3
27.10 28.50 27.05 1,110,200 72,900 6,900 1.8
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
15.6
15.6
14.83 15.57 14.83 1,300 0 0 0
CTD
78.1
78.1
79.81 81.62 78.10 1,531,700 16,100 102,800 -7.2
CTF
18.5
18.5
18.40 18.50 18.05 385,900 10,400 6,600 0.1
CTG
33.8
33.8
33.93 34.03 33.58 6,251,200 340,600 942,900 -20.7
CTI
20.6
20.6
20.64 20.68 20.36 438,200 11,400 16,900 -0.1
CTP
7.5
7.5
7.50 7.50 6.90 662,400 0 6,000 0.0
CTR
74.5
74.5
75 75.88 74.21 210,100 7,600 16,900 -0.8
CTS
21.8
21.8
21.60 22.19 21.56 1,003,100 110,600 25,500 2.4
CTT
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CTX
5.3
5.3
5 5.30 4.90 222,100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
24.5
24.5
25.50 25.60 24.30 15,100 100 300 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
30.3
30.3
30.42 30.58 30.29 96,800 0 1,800 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.90 15.90 15.50 1,600 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 100 0 0 0
DAH
3.0
3.0
3.01 3.05 2.99 10,400 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.49 8.49 8.49 100 0 0 0
DBC
20.4
20.4
20.61 20.61 20.26 1,729,400 48,300 84,200 -0.8
DBD
49.1
49.1
49.34 49.34 48.58 16,700 0 0 0
DBM
22.3
22.3
22.31 22.31 22.31 0 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DC1
5.6
5.6
6.81 6.81 5.56 3,200 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.31 8.31 8.17 126,800 0 6,000 -0.1
DCF
38.1
38.1
38.13 38.13 38.13 0 0 0 0
DCG
22.2
22.2
22.21 22.21 22.21 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
60.9
60.9
60 62.80 59.50 949,400 0 0 0
DCM
43.5
43.5
43.02 43.92 41.79 4,365,000 437,100 765,400 -14.8
DCR
5.4
5.4
5.40 5.40 5.40 100 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
159.8
159.8
144 159.90 144 300 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
8.6
8.6
9.40 9.40 8.50 4,700 0 0 0
DDV
25.5
25.5
25.50 25.69 24.94 1,104,400 330,800 8,300 8.8
DFC
25.5
25.5
25.54 25.54 25.54 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
48.2
48.2
45.01 48.22 44.30 4,398,300 1,379,500 51,400 68.3
DGT
4.3
4.3
4.10 4.40 4.10 166,400 0 0 0
DGW
43.9
43.9
43.54 43.88 41.83 1,913,200 514,900 471,400 2.3
DHA
44.5
44.5
44.99 44.99 44.05 47,600 0 14,200 -0.7
DHB
12.5
12.5
12.40 12.50 12 74,200 0 0 0
DHC
30.1
30.1
30.19 30.32 29.93 184,200 7,600 37,200 -1.0
DHD
28.7
28.7
28.68 28.68 28.68 300 0 0 0
DHG
90.6
90.6
91.47 91.47 90.38 9,400 200 0 0.0
DHM
6.2
6.2
6.45 6.45 6.23 3,000 0 0 0
DHN
19.4
19.4
19.47 19.47 19.38 1,400 0 0 0
DHP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
DHT
62.5
62.5
62.73 62.73 61.36 1,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.4
13.4
13.44 13.54 13.16 8,485,800 937,600 341,600 8.4
DIH
8.3
8.3
8.43 8.43 8.26 6,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.4
4.4
4.40 4.40 4.30 239,300 0 8,100 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.85 2.93 2.85 1,363,700 425,800 63,800 1.0
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
56.5
56.5
56.06 56.54 56.06 700 0 0 0
DMN
6.2
6.2
6.21 6.21 6.21 0 0 0 0
DNA
24.8
24.8
24.81 24.81 24.81 0 0 0 0
DNC
59.8
59.8
59.78 59.78 59.78 0 0 0 0
DND
10.4
10.4
13.50 13.50 10.40 2,700 0 0 0
DNE
8.0
8.0
8.09 8.09 7.99 200 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
19.9
19.9
19.90 19.90 19.90 3,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.2
30.2
30.17 30.17 30.17 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.1
10.1
10.08 10.08 10.08 1,000 0 0 0
DP1
30.6
30.6
30.61 30.61 30.61 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.3
55.3
55.90 55.90 54.80 6,700 0 0 0
DPC
7
7
7.20 7.20 7 600 0 0 0
DPG
41.3
41.3
41.32 41.32 40.09 453,900 26,700 7,300 0.8
DPH
57
57
57 57 57 0 0 0 0
DPM
27.6
27.6
27.29 27.67 26.83 3,658,700 229,900 101,500 3.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.30 40.80 39.95 455,900 48,800 47,600 0.0
DQC
8.8
8.8
8.69 8.79 8.65 32,400 600 0 0.0
DRC
12.9
12.9
12.97 13.02 12.73 289,500 0 170,000 -2.3
DRG
8.3
8.3
8.82 8.82 8.33 3,000 0 0 0
DRH
2.5
2.5
2.56 2.61 2.49 404,000 3,800 5,500 0.0
DRI
11.9
11.9
11.94 12.13 11.75 381,200 0 0 0
DRL
43.9
43.9
44.00 44.00 43.76 9,400 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSC
13.2
13.2
13.30 13.30 12.65 28,300 300 400 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.4
23.4
23.75 23.75 23.20 215,300 0 6,600 -0.2
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
13.7
13.7
13.90 14.10 13.70 175,400 0 0 0
DSN
37.3
37.3
36.90 37.33 36.90 2,600 0 100 0.0
DSP
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DST
7.8
7.8
8 8 7.80 9,700 0 0 0
DTA
3.6
3.6
3.50 3.72 3.50 19,400 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.4
14.4
14.33 14.59 14.24 96,400 3,800 2,000 0.0
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 2 2 30,000 0 0 0
DTK
10.6
10.6
10.63 10.63 10.63 3,500 0 0 0
DTL
11.2
11.2
11.30 11.30 11 3,500 100 0 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
7
7
6.90 7 6.80 202,300 0 0 0
DVN
19.7
19.7
19.65 20.31 19.56 23,100 0 0 0
DVP
63.6
63.6
63.65 63.83 63.20 26,900 200 100 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
20.1
20.1
20.10 20.10 20.10 300 0 0 0
DWS
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
12.7
12.7
12.59 12.72 12.41 13,930,300 877,900 58,600 11.8
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13
13
13.20 13.20 12.80 390,000 19,500 25,100 -0.1
DXS
7.6
7.6
7.29 7.55 7.14 4,959,300 1,478,500 82,200 10.1
DXV
3.8
3.8
3.81 3.81 3.79 19,200 200 0 0.0
E12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
10.40 11.10 10.40 800 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.5
30.5
31 31.30 30.30 7,700 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 40,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.9
22.9
23.10 23.35 22.85 8,547,300 567,400 851,100 -6.6
EIC
21.9
21.9
21.52 21.90 21.52 2,900 0 0 0
EID
20.9
20.9
20.89 20.98 20.89 1,900 0 0 0
EIN
2.5
2.5
2.40 2.50 2.40 1,000 0 0 0
ELC
18.2
18.2
17.84 18.58 17.75 640,100 48,500 44,600 0.1
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
18.5
18.5
18.46 18.46 18.46 3,500 0 0 0
EVE
9.5
9.5
9.52 9.52 9.30 11,100 3,500 2,900 0.0
EVF
13.8
13.8
13.70 14.05 13.50 9,342,200 300,200 396,000 -1.4
EVG
6
6
6.10 6.10 5.90 437,200 17,600 17,200 0.0
EVS
5.1
5.1
5.10 5.10 5 78,400 0 7,900 0.0
F88
134
134
134.70 134.90 132.50 45,000 20,000 6,100 1.9
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 3.18 3.09 83,200 1,500 200 0.0
FCN
12.9
12.9
12.90 13 12.70 576,000 79,800 6,300 0.9
FCS
5.9
5.9
5.90 5.90 5.90 100 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
20.7
20.7
21.44 21.63 19.98 41,700 0 0 0
FID
2.3
2.3
2.50 2.50 2.30 325,900 0 0 0
FIR
5.3
5.3
4.81 5.25 4.80 260,000 0 9,000 0.0
FIT
4.3
4.3
4.28 4.30 4.25 367,600 0 0 0
FMC
36.4
36.4
36.46 36.60 36.22 17,000 1,600 1,800 0.0
FOC
58.6
58.6
60.50 60.50 58.25 28,000 0 0 0
FOX
84.6
84.6
86.80 86.80 83.60 322,600 0 0 0
FPT
67.0
67.0
67.43 67.43 66.54 5,224,400 320,400 617,200 -22.1
FRC
25
25
25 25 25 1,800 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
146.7
146.7
146.86 148.29 146.48 185,600 2,600 12,000 -1.5
FSO
6.3
6.3
6.29 6.29 6.29 200 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 1,000 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
25.1
25.1
24.17 25.24 24.13 1,788,100 322,500 98,700 6.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.4
11.4
10.50 11.50 10.30 569,800 0 0 0
GAS
76.5
76.5
77.74 78.81 76.48 1,167,900 112,400 177,200 -5.2
GCB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GCF
17.9
17.9
18.30 19.30 17.50 199,000 55,900 300 1.0
GDA
12.7
12.7
12.91 12.91 12.45 95,500 100 0 0.0
GDT
17.4
17.4
17.27 17.36 17.27 4,900 0 100 0.0
GDW
37.7
37.7
37.66 37.66 37.66 0 0 0 0
GEE
117.5
117.5
117.30 120.68 109.97 1,300,300 53,900 51,600 0.4
GEG
15.5
15.5
15.29 15.62 15.29 1,379,400 0 8,400 -0.1
GEL
35.3
35.3
35.80 35.80 34.85 2,724,200 21,100 254,000 -8.2
GER
4
4
4 4 4 0 0 0 0
GEX
28.9
28.9
29.56 29.60 28.80 6,621,900 1,204,400 414,300 28.7
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
27.8
27.8
27.80 27.80 27.50 9,200 0 6,800 -0.2
GIC
9.6
9.6
9.61 9.61 9.61 3,900 200 1,700 0.0
GIL
13.5
13.5
13.65 13.65 13.40 136,700 4,200 2,000 0.0
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
23.2
23.2
21.78 23.21 21.71 7,200 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
47.9
47.9
49.30 49.75 46.64 4,951,700 376,000 1,021,400 -47.2
GMH
7.5
7.5
7.41 7.50 7.41 2,300 0 0 0
GMX
14.6
14.6
14.65 14.65 14.65 100 0 0 0
GND
32.4
32.4
32.36 32.36 32.36 0 0 0 0
GPC
2
2
2 2 2 36,300 0 0 0
GSM
26.2
26.2
26.23 26.23 26.23 0 0 0 0
GSP
10.3
10.3
10.23 10.36 10.18 59,300 0 0 0
GTA
8.4
8.4
8.36 8.36 8.36 1,000 0 0 0
GTD
169
169
166.20 169 166.20 400 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
32.1
32.1
31.80 32.65 31.80 2,491,400 412,700 78,200 10.7
GVT
85.5
85.5
86.63 86.63 85.47 3,000 0 0 0
H11
8.2
8.2
9 9 8.20 300 0 0 0
HAC
9.3
9.3
9.20 10 9.20 14,000 0 0 0
HAD
13.4
13.4
13.44 13.44 13.44 0 0 0 0
HAF
17.9
17.9
16.80 17.90 16.80 300 0 0 0
HAG
16.3
16.3
16.30 16.35 16.05 3,905,100 789,000 61,700 11.7
HAH
52.5
52.5
53.99 54.08 52.35 957,300 42,900 365,800 -17.8
HAM
46.7
46.7
46.73 46.73 46.67 500 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 500 0 0 0
HAP
7.8
7.8
7.75 7.78 7.75 1,500 0 0 0
HAR
3.4
3.4
3.32 3.40 3.27 177,800 1,000 2,900 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
29.8
29.8
28.54 29.83 28.54 1,700 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HAX
10.5
10.5
10.65 10.65 10.40 281,300 12,200 7,900 0.0
HBC
5.2
5.2
5.20 5.30 5.10 938,400 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 100 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.0
20.0
19.96 19.96 19.88 6,300 0 0 0
HCD
6.3
6.3
6.26 6.32 6.13 4,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
20.3
20.3
20.00 20.61 19.92 13,654,800 1,581,700 310,200 29.9
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
8.43 8.43 8.34 900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.9
5.9
5.82 6.27 5.73 106,600 0 0 0
HDB
20.5
20.5
20.48 20.52 20.20 13,794,100 406,100 2,668,800 -57.7
HDC
16.1
16.1
16.04 16.39 16 2,407,800 183,500 46,600 2.5
HDG
26.9
26.9
26.27 27.09 26.14 3,283,300 1,389,000 9,300 40.6
HDM
35.5
35.5
35.63 35.63 35.53 1,300 0 0 0
HDP
24.5
24.5
24.52 24.52 24.52 0 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
14.8
14.8
15.10 15.10 14.80 1,000 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
182.9
182.9
181.01 183.42 178.89 3,300 100 400 -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 87,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.4
11.4
11.74 11.74 11.03 442,800 5,100 47,900 -0.5
HHS
13.6
13.6
13.35 13.85 12.75 5,609,600 468,100 66,500 5.3
HHV
11.5
11.5
11.67 11.81 11.52 5,221,000 128,400 164,900 -0.5
HID
5.1
5.1
5.50 5.50 5.05 920,800 7,700 20,100 -0.1
HII
5.1
5.1
5.18 5.19 5.06 64,000 500 16,200 -0.1
HIO
7.7
7.7
7.90 7.90 7.70 6,500 0 0 0
HJC
6.8
6.8
7 7 6.80 4,900 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.1
20.1
18.56 20.10 18.56 7,300 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 0 0 0 0
HLC
11.9
11.9
12.10 12.10 11.73 17,300 1,300 1,900 0.0
HLD
16.3
16.3
15.80 16.28 15.80 1,600 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
10.97 11.15 10.32 22,500 1,600 100 0.0
HMD
16.5
16.5
18.80 18.80 16.50 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
19.7
19.7
19.71 19.71 19.71 100 0 0 0
HMR
10
10
10 10 10 500 0 0 0
HMS
39
39
39.70 40.80 39 4,200 0 0 0
HNA
22.4
22.4
21.60 22.40 21.60 400 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.9
10.9
10.83 10.93 10.54 10,900 0 0 0
HNF
26.4
26.4
26.44 26.44 26.44 0 0 0 0
HNG
6.1
6.1
6 6.20 6 3,336,700 500,000 0 3.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.40 8.50 8.30 927,900 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 14,800 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.4
38.4
38.60 38.60 38.10 36,700 0 2,900 -0.1
HPB
22.7
22.7
22.70 22.70 22.70 500 0 0 0
HPD
16.3
16.3
16.40 16.50 16.30 1,600 0 0 0
HPG
24.4
24.4
24.10 24.55 23.88 50,005,700 2,727,800 2,166,100 15.2
HPH
12
12
12 12 12 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 0 0 0 0
HPT
26.2
26.2
26.22 26.22 26.22 0 0 0 0
HPW
21.5
21.5
21.47 21.47 21.47 0 0 0 0
HPX
4.8
4.8
4.79 4.80 4.70 234,300 0 13,400 -0.1
HQC
2.6
2.6
2.62 2.64 2.58 3,380,000 123,500 264,300 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
50.4
50.4
50 51.40 47.90 3,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.38 11.65 11.35 2,588,000 310,800 154,300 2.3
HSL
5
5
4.93 5.08 4.93 53,100 0 0 0
HSM
6.8
6.8
7 7 6.70 5,100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 1,000 0 0 0
HSV
4.8
4.8
5 5.20 4.60 71,400 0 0 0
HT1
14.7
14.7
14.99 14.99 14.50 303,700 3,500 51,000 -0.7
HTC
35.7
35.7
35.48 35.77 35.48 2,600 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 3,300 0 0 0
HTG
34.4
34.4
34.40 34.49 34.32 18,700 0 0 0
HTI
22.7
22.7
22.53 22.76 22.49 12,300 0 600 0.0
HTL
20.6
20.6
20.61 20.61 20.61 100 0 0 0
HTM
10
10
10 10 9.50 500 0 0 0
HTN
4.9
4.9
5.01 5.01 4.73 146,600 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
9.58 10.03 9.58 2,200 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 3,200 0 0 0
HU4
9.1
9.1
9.12 9.12 9.03 2,300 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
12.3
12.3
12.31 12.31 12.22 2,100 0 0 0
HUG
26.1
26.1
26.08 26.08 26.08 0 0 0 0
HUT
16.7
16.7
16.90 17.50 16.50 3,556,100 137,800 45,900 1.6
HVA
5
5
5.50 5.50 5 111,400 0 0 0
HVH
10.9
10.9
10.86 10.86 10.77 115,900 0 4,500 -0.1
HVN
22.1
22.1
22.40 22.50 22.10 992,000 17,500 45,400 -0.6
HVT
26.8
26.8
26.34 26.82 26.24 5,800 0 0 0
HVX
2.4
2.4
2.20 2.40 2.20 104,000 0 0 0
HWS
14.1
14.1
14.26 14.26 14.07 1,800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
16.0
16.0
14.90 16.03 14.90 3,400 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.2
30.2
30.42 30.42 30.23 1,000 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 1,000 0 0 0
IDC
41.9
41.9
42.93 43.02 41.36 2,464,400 967,100 143,900 39.4
IDI
6.7
6.7
6.78 6.80 6.64 462,200 27,100 103,900 -0.5
IDJ
4
4
4 4 3.90 440,500 0 37,000 -0.1
IDP
257.3
257.3
257.33 257.33 257.33 0 0 0 0
IDV
23.3
23.3
23.50 23.50 22.80 3,200 0 0 0
IFS
15.9
15.9
15.86 15.86 15.86 0 0 0 0
IJC
9.6
9.6
9.67 9.67 9.52 1,515,400 13,200 181,800 -1.7
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
20.1
20.1
20.14 20.19 19.82 29,800 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
18.4
18.4
19.30 19.30 18.10 16,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.8
54.8
54.89 54.89 54.59 12,200 500 0 0.0
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 0 0 0 0
INN
37.5
37.5
37.61 37.61 37.51 5,200 0 0 0
IPA
13.5
13.5
13.91 13.91 13.48 16,100 200 700 0.0
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
23.6
23.6
23.60 23.60 23.60 100 0 0 0
IST
35.2
35.2
35.15 35.15 35.15 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.5
10.5
10.55 10.69 10.42 60,700 0 0 0
ITD
13.9
13.9
13.43 13.86 13.43 24,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 82,500 0 0 0
ITS
4.3
4.3
4 4.30 4 400 0 0 0
IVS
7.0
7.0
6.96 6.96 6.86 33,400 500 19,500 -0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.4
4.4
4.42 4.42 4.33 77,800 0 6,600 0.0
KBC
32.2
32.2
31.50 32.15 31.50 1,495,000 337,400 83,400 8.1
KCB
12.1
12.1
12.59 12.68 12.13 137,700 0 0 0
KDC
48.8
48.8
49 49.20 48.80 110,900 400 13,000 -0.6
KDH
23.8
23.8
23.91 24.05 23.64 3,032,100 662,800 449,600 5.6
KDM
28.8
28.8
27.80 28.80 27.80 1,800 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 300 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
5.4
5.4
5.50 5.50 5.35 8,221,700 0 381,200 -2.1
KHP
9.9
9.9
9.87 9.87 9.83 30,400 0 0 0
KHS
13.2
13.2
13.31 13.31 13.15 1,900 0 0 0
KHW
25.4
25.4
25.02 25.40 25.02 300 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 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
10.8
10.8
10.19 10.81 10.12 498,500 100,700 300 1.3
KMR
2.7
2.7
2.70 2.72 2.70 2,600 0 0 0
KMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KOS
38.6
38.6
39 39 38.60 309,200 0 17,900 -0.7
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
16.20 16.25 15.95 800,100 43,200 118,900 -1.2
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
82.3
82.3
83.50 83.50 81.30 30,000 0 0 0
KSQ
2.1
2.1
2 2.10 1.90 133,300 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
156.1
156.1
161.50 161.50 154.60 45,600 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
23.7
23.7
23.70 23.70 23.70 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.40 1.40 1.30 150,700 3,000 0 0.0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.3
4.3
3.95 4.31 3.95 4,100 0 0 0
L14
23.5
23.5
23.40 23.50 23.20 36,400 0 0 0
L18
19.1
19.1
19.04 19.12 19.04 2,500 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 29.09 28.64 47,600 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
16.8
16.8
16.80 16.80 16.80 400 0 0 0
LAI
9.6
9.6
9.58 9.58 9.33 18,700 0 0 0
LAS
15.6
15.6
15.51 15.70 15.33 508,600 0 100 0.0
LAW
33
33
33 33 33 0 0 0 0
LBE
19.5
19.5
19.36 19.54 19.00 8,400 0 0 0
LBM
30.3
30.3
31 31.30 29.70 33,800 500 300 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.9
8.9
9.15 9.15 8.94 1,495,500 207,400 75,900 1.3
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.5
3.5
3.50 3.55 3.46 948,000 161,200 62,200 0.3
LDP
8.1
8.1
7.90 8.10 7.90 265,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 200 0 0 0
LGC
60.9
60.9
60.90 60.90 60.90 17,900 0 0 0
LGL
4.9
4.9
4.94 4.95 4.74 6,700 0 0 0
LHC
50.6
50.6
50.55 50.55 50.55 300 0 0 0
LHG
26.2
26.2
26.59 26.59 26.18 35,800 3,200 200 0.1
LIC
32.2
32.2
31.80 32.20 31.80 1,300 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 142,000 0 0 0
LIX
31.2
31.2
31.59 31.59 30.83 10,900 0 700 0.0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
21.1
21.1
22.10 22.30 20.90 32,100 1,000 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
39.5
39.5
40.26 40.26 39.17 995,000 157,200 170,400 -0.6
LPT
5.2
5.2
5.21 5.21 5.21 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
33.60 35.70 33.60 29,200 0 0 0
LSS
8.6
8.6
8.59 8.60 8.53 27,200 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
21.9
21.9
21.85 21.85 21.85 200 0 0 0
MA1
35.6
35.6
35.57 35.57 35.57 100 0 0 0
MAC
11.4
11.4
10.36 11.36 10.36 21,300 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.1
21.1
21.23 21.27 20.74 23,391,700 453,100 7,414,200 -181.3
MBG
2.8
2.8
2.80 2.90 2.80 118,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.1
19.1
19.39 19.58 18.82 4,978,600 1,600 6,800 -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
6.9
6.9
6.88 6.88 6.88 22,900 0 0 0
MCG
2.4
2.4
2.30 2.40 2.30 5,800 0 0 0
MCH
138.9
138.9
139.92 140.71 137.76 266,400 2,700 216,800 -30.1
MCM
24.7
24.7
25.00 25.00 24.61 8,700 0 100 0.0
MCO
5.1
5.1
5.20 5.20 5.10 3,900 0 0 0
MCP
27.1
27.1
27.30 27.30 27.10 10,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.7
9.7
9.61 9.79 9.51 12,800 0 0 0
MDF
5
5
5 5 5 1,800 0 0 0
MDG
42.5
42.5
38.83 42.46 38.83 200 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
35.6
35.6
35.80 36.40 35 8,600 0 0 0
MGC
12.6
12.6
12.65 12.65 12.65 1,400 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
28.1
28.1
28 28.10 28 1,700 0 0 0
MHC
9.0
9.0
8.92 8.95 8.86 6,900 0 0 0
MIC
11.9
11.9
11.90 11.90 11.90 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.3
18.3
19.03 19.54 18.27 577,800 45,000 46,300 0.0
MKP
31.4
31.4
31.40 31.40 31.40 100 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
21
22.50 22.50 20.90 1,500 0 0 0
MML
32.6
32.6
33.20 33.20 32.50 64,300 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.8
15.8
15.90 15.90 15.70 34,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
18 18 17.90 1,000 0 0 0
MRF
22
22
21 22 21 2,600 0 0 0
MSB
9.5
9.5
9.63 9.67 9.50 5,560,400 1,020,300 559,700 5.3
MSH
36.5
36.5
35.78 36.90 35.39 224,300 68,100 63,500 0.2
MSN
76.1
76.1
76.60 76.70 75.30 5,420,300 1,795,000 430,700 103.6
MSR
46.9
46.9
48.96 48.96 46.03 3,048,000 0 0 0
MST
8.9
8.9
8.70 8.90 8.20 2,932,400 266,000 77,900 1.6
MTA
13.2
13.2
13.36 13.36 12.87 8,900 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
5.6
5.6
5.60 5.60 5.60 300 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 600 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
15.8
15.8
15.42 15.80 15.33 6,400 0 0 0
MVN
51.4
51.4
51.50 51.50 50.10 7,500 0 0 0
MWG
79.5
79.5
79.49 79.49 77.74 5,675,700 1,007,000 218,600 64.3
MZG
11.9
11.9
12 12.09 11.73 271,400 0 0 0
NAB
13.0
13.0
13 13.05 12.95 1,055,200 20,300 53,900 -0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
49.45 49.75 48.60 635,700 66,600 47,200 0.9
NAG
7.8
7.8
7.84 7.94 7.75 55,300 0 0 0
NAP
9.3
9.3
9.35 9.35 9.35 2,300 0 0 0
NAS
32.9
32.9
32.90 32.90 32.90 100 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 0 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 69,200 0 0 0
NBC
9.9
9.9
9.99 10.18 9.81 212,100 0 0 0
NBE
10.4
10.4
10.48 10.57 10.39 14,000 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 2,100 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 600 0 0 0
NBW
32.4
32.4
32.28 32.37 32.28 300 0 0 0
NCG
10
10
10.70 10.90 10 76,600 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 300 0 0 0
NCT
82.9
82.9
82.88 82.97 82.70 11,200 0 4,100 -0.4
ND2
32.6
32.6
32.60 32.60 32.60 4,000 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 9.51 9.23 235,600 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 1,900 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 1,000 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 0 0 0 0
NED
7.1
7.1
7 7.10 6.90 219,800 0 0 0
NET
61.1
61.1
61.30 61.30 61.12 1,200 0 0 0
NFC
57.4
57.4
57.44 57.44 57.44 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
11.91 12 11.82 150,800 0 800 0.0
NHC
21.1
21.1
21.05 21.05 21.05 0 0 0 0
NHH
10.1
10.1
10.05 10.25 10.05 19,700 0 2,700 0.0
NHT
10.2
10.2
9.91 10.19 9.91 18,800 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
12.5
12.5
12.55 12.91 12.45 5,846,600 389,500 365,300 0.3
NLG
28.9
28.9
28.84 28.94 28.01 4,351,800 124,400 1,470,000 -39.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
49.8
49.8
50.75 50.75 49.77 37,400 0 0 0
NNT
58.7
58.7
59.97 60.07 58.73 1,500 0 0 0
NO1
5.4
5.4
5.64 5.65 5.44 153,600 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 3,000 0 0 0
NRC
5.8
5.8
5.90 5.90 5.70 620,900 0 47,000 -0.3
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
5.8
5.8
5.90 6 5.50 1,509,900 14,000 30,200 -0.1
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
11.1
11.1
11.11 11.11 11.11 100 0 0 0
NT2
27
27
27.70 27.70 26.90 815,600 0 0 0
NTC
142.1
142.1
142.80 142.80 142 5,900 0 0 0
NTF
17
17
19.80 19.80 17 200 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
16.3
16.3
16.30 16.30 15.95 396,100 0 0 0
NTP
45.7
45.7
46.57 46.57 44.70 151,900 2,500 53,300 -2.9
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.8
10.8
10.90 10.90 10.70 126,300 0 5,000 -0.1
NVL
12.8
12.8
12.84 13.07 12.70 7,095,900 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4.40 4.40 4 1,900 0 0 0
OCB
9.7
9.7
9.74 9.74 9.61 518,100 0 0 0
OCH
5.6
5.6
5.50 5.60 5.50 123,700 1,000 0 0.0
ODE
44.8
44.8
44.40 45.20 44.40 19,000 0 0 0
OGC
3.0
3.0
3.04 3.06 3 51,700 0 0 0
OIL
14.7
14.7
14.93 15.22 14.44 2,692,700 0 0 0
ONE
10.5
10.5
11.40 11.40 10.50 3,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.20 18.20 18.20 300 0 0 0
ORS
13.7
13.7
13.60 14 13.55 2,741,500 0 0 0
PAC
22.8
22.8
23.91 23.91 22.27 1,274,400 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.4
26.4
26.33 26.71 26.13 561,800 0 0 0
PAP
26
26
26 26 26 200 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 3,700 0 0 0
PAT
70.1
70.1
65.85 71.99 65.37 56,100 0 0 0
PBC
5.8
5.8
5.70 5.80 5.70 10,100 0 0 0
PBP
11.6
11.6
11.24 11.61 11.24 300 100 0 0.0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.8
27.8
27.70 28.05 27.10 6,164,200 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 2,800 0 0 0
PCF
4.3
4.3
4.30 4.30 4.30 2,100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.8
18.8
18.88 18.88 18.69 130,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 200 0 0 0
PDB
19.0
19.0
18.91 19.07 18.75 22,700 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PDN
104.7
104.7
105.53 105.53 104.66 300 0 0 0
PDR
16.1
16.1
16.15 16.20 15.85 11,789,600 0 0 0
PDV
9.3
9.3
9.35 9.35 9.15 23,500 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 0 0 0 0
PEQ
44.2
44.2
44.17 44.17 44.17 100 0 0 0
PET
46.2
46.2
48.86 49.05 45.62 1,196,700 0 0 0
PFL
2.3
2.3
2.40 2.40 2.20 73,400 0 0 0
PGB
11.2
11.2
11.16 11.16 11.07 3,300 0 0 0
PGC
12.7
12.7
12.69 12.78 12.60 36,100 0 0 0
PGD
22.5
22.5
22.80 22.80 22.18 900 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
5.9
5.9
6.20 6.20 5.90 36,500 0 0 0
PGS
50.8
50.8
50.77 50.77 50.77 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 200 200 0 0.0
PGV
21.1
21.1
21.34 21.34 20.81 9,300 0 0 0
PHC
4.0
4.0
4.13 4.13 3.96 4,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.9
61.9
61.95 61.95 61.95 0 0 0 0
PHP
33.1
33.1
33.33 33.72 32.74 51,700 0 0 0
PHR
34.2
34.2
33.65 34.30 33.59 290,500 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PIA
27.3
27.3
27.33 27.33 27.33 100 0 0 0
PIC
15.9
15.9
16.26 16.26 15.42 7,300 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
8.4
8.4
9 9 8.37 34,500 0 0 0
PIV
6.5
6.5
6.50 6.60 6.30 123,300 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 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
23
23
23.20 23.60 22.90 265,600 9,800 0 0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.90 3.80 700 0 0 0
PLP
5.2
5.2
5.22 5.29 5.22 11,800 0 0 0
PLX
39.0
39.0
39.58 40.02 38.67 2,560,600 0 0 0
PMB
9.8
9.8
9.90 9.90 9.81 2,300 0 0 0
PMC
140.9
140.9
140.93 140.93 140.93 0 0 0 0
PMG
6.7
6.7
6.51 6.70 6.51 2,600 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 300 0 0 0
PMS
33.6
33.6
32.20 34.83 32.20 4,200 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 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
72.6
72.6
71 72.60 70.80 937,100 0 0 0
PNP
18.7
18.7
18.71 18.71 18.71 100 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
15.5
15.5
15.90 15.90 15 111,600 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 0 0 0 0
POV
7.8
7.8
7.78 7.78 7.69 5,800 0 0 0
POW
12.9
12.9
13.05 13.10 12.75 11,135,300 0 0 0
PPC
10.3
10.3
10.50 10.50 10.30 509,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.8
24.8
25.53 25.71 24.80 56,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.20 18.20 18.10 900 0 0 0
PPS
9.4
9.4
9.85 9.85 9.39 400 0 0 0
PPT
15.3
15.3
15.40 15.50 15.10 125,000 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 0 0 0 0
PRE
22.0
22.0
21.75 22.54 21.75 50,000 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10 10 10 20,500 0 0 0
PSB
5.9
5.9
5.90 5.90 5.70 17,500 0 0 0
PSC
11.5
11.5
11.49 11.49 11.49 0 0 0 0
PSD
13
13
12.85 13 12.54 66,800 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
8.20 8.20 7.90 114,400 0 0 0
PSL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.4
17.4
20 20 17.40 3,100 0 0 0
PSW
7.6
7.6
7.79 7.79 7.51 43,200 100 0 0.0
PTB
37.2
37.2
37.72 37.72 36.84 91,900 0 0 0
PTC
7
7
7.31 7.31 7 11,600 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 100 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 1,500 0 0 0
PTL
2.8
2.8
2.78 2.78 2.75 1,900 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 6,100 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.1
11.1
11.13 11.13 11.13 100 0 0 0
PTS
8.4
8.4
8.43 8.43 8.43 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 2,700 0 0 0
PTV
6.5
6.5
6.70 7 6.50 28,500 0 0 0
PTX
22
22
22 22 22 100 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 58,100 0 0 0
PVB
28.5
28.5
29.20 29.40 28.50 117,100 1,200 4,300 -0.1
PVC
17.5
17.5
16.80 17.50 16.50 1,861,200 0 0 0
PVD
20.6
20.6
20.97 21.39 20.37 2,618,800 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 58,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
71.5
71.5
70.37 72.66 69.58 159,500 22,600 41,600 -1.5
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PVO
7.5
7.5
7.40 7.49 7.30 16,200 0 0 0
PVP
14.1
14.1
14.04 14.28 14.04 65,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.5
33.5
33.33 34.42 33.33 3,282,400 74,100 104,100 -1.2
PVT
19.6
19.6
19.91 20.14 19.23 5,945,200 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
6.7
6.7
6.40 7 6.40 26,900 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
13.5
13.5
13.80 13.80 13.20 106,700 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
13.8
13.8
13.60 14 13.45 607,600 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
31.0
31.0
30.39 30.97 30.39 400 0 0 0
QNS
44.4
44.4
44.73 44.73 44.26 83,100 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
39
39
37.60 39.90 37.60 1,800 0 0 0
QSP
22.4
22.4
22.38 22.38 22.38 0 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
13
13.10 13.30 12.90 747,300 0 0 0
RAL
81.6
81.6
80.71 82.50 80.71 4,600 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 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
10.9
10.9
10.88 10.88 10.88 3,800 0 0 0
REE
57.7
57.7
58.61 59.39 57.39 1,850,200 0 0 0
RGG
40
40
40 40 40 0 0 0 0
RIC
11.4
11.4
11 11.40 11 700 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 0 0 0 0
RYG
9.9
9.9
10.13 10.23 9.81 161,200 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 0 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
9.30 9.40 9.20 107,100 0 1,100 0.0
SAB
41.4
41.4
41.82 41.82 41.26 401,600 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.63 6.63 6.42 57,100 0 0 0
SAS
32.2
32.2
32.86 32.86 32.24 13,200 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SBA
26.6
26.6
26.70 26.70 26.61 1,100 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 0 0 0 0
SBG
9.6
9.6
9.63 9.71 9.42 33,000 0 0 0
SBH
41.6
41.6
41.90 41.90 41.60 400 0 0 0
SBL
5.4
5.4
5.20 5.70 5.20 700 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 1,200 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.3
5.3
5.60 5.60 5.30 323,800 0 0 0
SBT
20.8
20.8
21.04 21.04 20.75 485,800 0 0 0
SBV
7.2
7.2
7 7.15 7 1,900 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
62
63 63.10 62 19,300 0 0 0
SCI
10.2
10.2
10.10 10.20 10 229,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.80 22,400 0 0 0
SCL
17.4
17.4
17.01 17.95 16.92 96,800 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.2
6.2
6.29 6.33 6.18 1,679,200 0 0 0
SCS
51.5
51.5
51.12 52.17 50.65 173,700 0 0 0
SD2
6.2
6.2
5.80 6.20 5.80 6,700 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 100 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
11.10 11.10 11 22,700 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 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 100 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
47.0
47.0
45.67 47.16 44.68 155,300 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.7
16.7
16.54 16.81 16.45 18,100 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
18.4
18.4
19 19 18.40 1,100 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 600 0 0 0
SFI
26.0
26.0
26.00 26.00 26.00 900 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.2
12.2
12.30 12.30 12.20 2,000 0 0 0
SGC
80.3
80.3
80.26 80.26 80.26 300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.2
18.2
18.17 18.17 18.17 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
52.5
52.5
52 52.90 52 600 0 0 0
SGP
24
24
23.90 24.20 23.60 37,200 0 0 0
SGR
13.2
13.2
13.21 13.29 12.92 139,300 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.60 15.60 15.35 9,600 0 0 0
SHA
3.9
3.9
3.90 3.91 3.90 700 0 0 0
SHB
14.6
14.6
14.93 14.93 14.54 110,127,300 0 0 0
SHC
10
10
10 10 10 100 0 0 0
SHE
6.9
6.9
6.80 6.90 6.80 200 100 100 0
SHI
14.4
14.4
14.05 14.40 14.05 394,400 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 7,600 1,000 1,000 0.0
SHP
32.5
32.5
32.35 32.54 32.07 8,100 0 0 0
SHS
16.4
16.4
16.81 17.00 16.13 15,791,300 572,300 631,600 -1.1
SID
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SIG
6.7
6.7
6.80 6.80 6.70 600 0 0 0
SIP
60.9
60.9
60.60 61 60 187,600 0 0 0
SIV
38.8
38.8
39.08 39.08 38.12 2,000 0 0 0
SJ1
11.1
11.1
11.17 11.17 9.86 300 0 0 0
SJD
14.0
14.0
14 14 13.90 122,600 0 0 0
SJE
16.4
16.4
16.30 16.50 16.20 31,200 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 0 0 0 0
SJM
6
6
6 6 6 200 0 0 0
SJS
49.5
49.5
48.50 49.50 48 11,200 0 0 0
SKG
8.6
8.6
8.79 8.79 8.57 28,500 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
26.92 26.92 23.31 1,900 0 0 0
SLD
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SLS
162
162
162 162 161.20 1,700 0 700 -0.1
SMA
9
9
9.96 9.96 9 1,200 0 0 0
SMB
38.0
38.0
38.29 38.29 37.51 4,800 0 0 0
SMC
12.8
12.8
12.70 13 12.50 1,379,300 0 0 0
SMN
9.0
9.0
8.99 8.99 8.99 0 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 300 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.4
29.4
29.16 29.45 28.78 700 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
10
10
10 10 10 0 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 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 1,600 0 0 0
SRC
40.1
40.1
40.10 40.10 40.10 1,300 0 0 0
SRF
6.4
6.4
6.25 6.46 6.07 82,900 0 0 0
SSB
14.0
14.0
14.06 14.06 13.90 1,858,400 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 8.20 3,900 0 0 0
SSH
74.3
74.3
74.32 74.32 74.32 0 0 0 0
SSI
22.0
22.0
22.10 22.34 21.86 25,165,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.33 3.39 3.28 41,800 0 0 0
STB
61.1
61.1
61.60 62.10 60.70 6,494,800 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 500 0 0 0
STD
6.7
6.7
6.70 6.70 6.60 2,300 0 0 0
STG
30.4
30.4
30.35 30.35 30.35 100 0 0 0
STH
20.4
20.4
20.40 20.40 20.40 32,300 0 0 0
STK
12.7
12.7
12.77 12.77 12.64 5,200 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 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
18.28 18.28 18.28 0 0 0 0
SVD
3.3
3.3
3.50 3.50 3.26 52,700 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
1.8
1.8
1.90 2 1.80 26,600 0 0 0
SVT
10.4
10.4
10.30 10.39 10.30 5,100 0 0 0
SWC
24.8
24.8
27.30 27.30 24.80 80,300 0 0 0
SZB
37.6
37.6
37.84 37.84 37.57 6,700 0 0 0
SZC
27.2
27.2
27.70 27.89 26.94 554,000 0 0 0
SZE
8.7
8.7
8.66 8.66 8.56 5,400 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 100 0 0 0
SZL
28.1
28.1
28.12 28.17 28.01 18,100 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TA9
10.1
10.1
10.26 10.26 10.08 83,200 0 0 0
TAB
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TAL
41.3
41.3
39.99 41.25 39.68 596,000 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
33.05 33.05 32.90 14,300 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
29.7
29.7
29.87 29.92 29.48 7,864,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.6
15.6
15.73 15.73 15.27 9,576,400 0 0 0
TCI
9.1
9.1
8.90 9.19 8.90 165,900 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
31.3
31.3
31.38 31.52 31.15 5,300 0 0 0
TCM
21.2
21.2
21.43 21.47 21.15 471,500 0 0 0
TCO
14.0
14.0
14 14.10 13.25 473,900 0 0 0
TCR
2.7
2.7
2.72 2.74 2.56 2,400 0 0 0
TCT
19.8
19.8
19.80 19.80 19.80 800 0 0 0
TCW
29.3
29.3
29.61 29.61 29.24 2,600 0 0 0
TCX
51
51
51 51.60 50.90 984,500 0 0 0
TD6
8.3
8.3
8.30 8.40 8.20 179,800 0 0 0
TDB
39.0
39.0
39.54 39.54 39.05 600 0 0 0
TDC
10.1
10.1
10.06 10.10 9.97 51,600 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TDG
2.7
2.7
2.63 2.66 2.60 74,000 0 0 0
TDH
3.7
3.7
3.78 3.78 3.65 25,300 0 0 0
TDM
54.1
54.1
53.20 54.06 53.20 5,200 0 0 0
TDP
26.7
26.7
26.73 28.32 26.36 270,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
7.0
7.0
6.44 7.06 6.44 189,500 0 0 0
TDW
45.0
45.0
44.74 45.02 44.74 300 0 0 0
TED
57.1
57.1
58.23 58.23 57.07 1,400 0 0 0
TEG
6.0
6.0
5.96 5.96 5.96 400 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
50.2
50.2
47.44 50.29 47.44 12,000 0 800 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
31.3
31.3
31.40 31.40 31 5,700 0 0 0
THG
37.9
37.9
38.25 38.25 37.47 11,100 0 0 0
THM
7.6
7.6
7.20 8.10 7.20 3,400 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
8.4
8.4
8.38 8.56 8.38 29,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 100 0 0 0
TID
20.3
20.3
20.30 20.30 20.30 800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
6.9
6.9
7 7 6.80 334,400 1,200 41,000 -0.3
TIN
169.5
169.5
165 176 164 85,200 0 33,800 0
TIP
17.0
17.0
17.13 17.13 16.99 35,200 0 0 0
TIS
4.9
4.9
5 5 4.80 13,200 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
14.6
14.6
14.64 14.71 14.64 16,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
15.1
15.1
15.31 15.31 15.02 10,400 0 4,300 -0.1
TL4
11
11
11 11 11 0 0 0 0
TLD
8.2
8.2
8.28 8.33 8.22 152,800 0 0 0
TLG
47.1
47.1
47.51 47.56 47.02 109,000 0 0 0
TLH
4.6
4.6
4.65 4.65 4.53 216,600 0 0 0
TLP
7.7
7.7
6.80 7.70 6.80 45,400 0 0 0
TMB
54.7
54.7
55.09 55.09 54.61 4,900 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 4,700 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 1,300 0 0 0
TMP
53.2
53.2
53.19 53.19 53.19 100 0 0 0
TMS
37.6
37.6
35.65 37.63 35.65 500 0 0 0
TMT
11.5
11.5
11.65 11.65 11.40 2,300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.8
13.8
14.12 14.48 13.77 13,200 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
22.1
22.1
22.23 22.50 21.21 2,709,100 110,200 221,200 -2.7
TNH
10.1
10.1
10.25 10.25 10.05 35,600 0 0 0
TNI
4.6
4.6
4.62 4.62 4.62 39,100 0 0 0
TNP
15.6
15.6
15.64 15.64 15.64 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.2
8.2
8.20 8.21 8 35,800 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
166.2
166.2
165.46 172.12 165.46 35,800 0 0 0
TOT
13.6
13.6
13.76 13.76 13.59 5,700 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
13.4
13.4
13.64 13.64 13.39 5,650,100 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 10.50 500 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 0 0 0 0
TRA
34.2
34.2
34.81 34.81 32.38 5,700 0 0 0
TRC
17.3
17.3
17.30 17.35 17.04 8,400 0 0 0
TRS
35.3
35.3
35.29 35.29 35.29 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.2
13.2
13.30 13.30 12.80 15,900 0 0 0
TS3
5.9
5.9
5.90 5.90 5.10 27,900 0 0 0
TSA
14.9
14.9
15.01 15.11 14.77 136,900 0 0 0
TSB
19.5
19.5
19 20.80 18.80 15,500 0 0 0
TSC
2.4
2.4
2.47 2.51 2.38 426,900 0 0 0
TSD
5
5
5 5 5 0 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
5.0
5.0
4.95 4.95 4.95 500 0 0 0
TTA
11.8
11.8
11.50 11.85 11.50 841,300 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 0 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
2.70 2.70 2.65 302,400 0 0 0
TTG
15.8
15.8
12.60 15.80 12.30 6,100 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 10,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
14.9
14.9
15.11 15.21 14.93 14,000 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 300 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
34.2
34.2
35.14 35.23 33.56 115,000 0 0 0
TV2
38
38
37.35 38.20 37.25 359,500 0 0 0
TV3
17.4
17.4
16.43 17.40 16.43 2,000 0 0 0
TV4
15.3
15.3
15.30 15.50 15.30 15,800 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
7.4
7.4
7.52 7.52 7.40 36,100 0 0 0
TVC
7.6
7.6
7.60 7.60 7.40 6,600 0 0 0
TVD
10.4
10.4
10.23 10.42 10.23 180,200 0 0 0
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
8.03 8.03 7.83 387,100 0 0 0
TVS
12.5
12.5
12.66 12.66 12.29 17,800 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.60 8,300 0 0 0
TYA
16.2
16.2
16.12 16.21 16.12 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.50 3.60 3.20 33,700 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 1,100 0 0 0
UDL
18.8
18.8
18.78 18.78 18.78 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.6
61.6
61.50 61.60 61.50 6,600 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 300 0 0 0
UPH
4
4
4 4 4 0 0 0 0
UPS
20.3
20.3
17 20.30 16 8,100 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 1,300 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
10.09 10.09 9.24 200 0 0 0
V21
6
6
6 6 5.80 1,400 0 0 0
VAB
10.1
10.1
10.15 10.15 9.97 476,500 0 0 0
VAF
20.3
20.3
20.28 20.28 20.28 100 0 0 0
VAV
33.3
33.3
33.34 33.34 33.34 100 0 0 0
VBB
10.5
10.5
10.45 10.82 10.27 265,900 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
4.9
4.9
4.90 5 4.80 120,500 0 5,400 0.0
VC3
24.7
24.7
24.84 24.84 24.47 1,566,900 7,100 48,700 -1.1
VC6
23.3
23.3
23.32 23.32 23.32 0 0 0 0
VC7
8.2
8.2
8.30 8.30 8 113,900 0 7,400 -0.1
VC9
5.9
5.9
6.30 6.30 5.70 111,800 0 0 0
VCA
7.2
7.2
7.22 7.22 7.22 500 0 0 0
VCB
57.7
57.7
58.22 58.31 57.62 5,664,500 0 0 0
VCC
9.0
9.0
9.36 9.36 8.91 43,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.9
304.9
305 305 304.90 1,500 0 0 0
VCG
19.7
19.7
19.90 20.44 19.68 9,456,000 0 0 0
VCI
27.0
27.0
27.05 27.50 26.65 10,863,400 0 0 0
VCK
36.8
36.8
34.70 37 34.30 14,911,700 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VCP
24.3
24.3
24.20 24.30 24.10 6,200 0 0 0
VCR
44
44
42.10 44 42.10 700 0 0 0
VCS
38.6
38.6
38.97 38.97 38.21 19,400 400 3,300 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.7
11.7
11.70 12 11.70 30,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
19.20 19.20 18 7,600 0 0 0
VDL
12.8
12.8
12.50 12.80 12.50 400 0 100 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
14.8
14.8
14.55 14.90 14.50 757,600 0 0 0
VDT
9.0
9.0
9.02 9.02 9.02 100 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 11,600 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
3.9
3.9
4 4 3.90 8,000 0 0 0
VEA
33.1
33.1
33.60 33.60 33 479,800 0 0 0
VEC
30.9
30.9
32.20 32.20 30.90 1,100 0 0 0
VEF
106.9
106.9
105 110.90 105 17,700 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.7
47.7
47.84 47.84 47.36 1,300 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
VFS
13.8
13.8
14.50 14.50 13.70 2,326,100 0 223,300 -3.1
VGC
42.8
42.8
43.51 43.51 42.52 610,300 0 0 0
VGG
40.1
40.1
40.15 40.15 40.15 0 0 0 0
VGI
89.7
89.7
91.57 92.25 88.88 646,600 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.7
24.7
24.90 24.90 24.60 8,500 0 0 0
VGR
76.7
76.7
80.46 80.46 76.72 12,700 0 0 0
VGS
23.3
23.3
23.17 23.65 23.08 373,800 5,900 50,000 -1.1
VGT
11.7
11.7
11.70 11.99 11.70 764,100 0 0 0
VGV
44.3
44.3
41.34 44.29 41.34 4,100 0 0 0
VHC
58.6
58.6
58.50 58.60 57.30 828,100 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 1,700 0 0 0
VHE
3.4
3.4
3.20 3.40 3.20 190,400 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 57,200 0 0 0
VHH
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
56.8
56.8
56.77 56.77 55.90 16,320,300 0 0 0
VIB
14.6
14.6
14.85 14.85 14.59 4,091,500 0 0 0
VIC
139.9
139.9
142.80 142.80 137.80 4,153,300 0 0 0
VID
5.0
5.0
4.97 4.97 4.80 1,300 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
14.9
14.9
15.22 15.22 14.94 5,600 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 73,600 0 0 0
VIM
9.7
9.7
9.44 9.72 9.44 700 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 400 0 0 0
VIP
10.7
10.7
10.82 10.82 10.63 241,100 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 0 0 0 0
VIW
38.1
38.1
46.20 46.20 35 193,300 0 0 0
VIX
15.8
15.8
16 16.19 15.57 27,862,700 0 0 0
VJC
127.3
127.3
130.77 130.77 124 1,060,100 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 7.42 500 0 0 0
VLB
43.5
43.5
44.05 44.05 43.38 20,200 0 0 0
VLC
13.5
13.5
13.40 13.50 13.40 13,100 0 0 0
VLG
8.3
8.3
8.31 8.31 8.31 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.3
16.3
16 16.30 16 3,100 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
4.4
4.4
4.40 4.50 4.40 10,200 0 0 0
VMD
15.1
15.1
15.10 15.10 15.10 2,600 0 0 0
VMG
3
3
3 3 3 1,100 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
15.4
15.4
15.55 15.55 15.36 600 0 0 0
VNB
14.8
14.8
16 16 14.80 2,900 0 0 0
VNC
35.5
35.5
36.09 36.09 35.50 2,700 0 0 0
VND
15.5
15.5
15.60 15.74 15.40 10,279,300 0 0 0
VNE
4.0
4.0
4.04 4.05 3.99 107,500 0 0 0
VNF
13.7
13.7
13.63 13.72 13.54 13,600 0 0 0
VNG
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.5
7.5
7.60 7.70 7.50 3,100 0 0 0
VNL
19.4
19.4
19.55 19.55 19.40 4,000 0 0 0
VNM
58.9
58.9
59.55 59.74 58.87 2,855,300 0 0 0
VNP
19.3
19.3
20.01 20.01 19.34 30,600 0 0 0
VNR
18.7
18.7
18.74 18.92 18.74 35,600 0 8,100 -0.2
VNS
8.3
8.3
8.34 8.34 8.25 2,800 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
310
310
310.10 310.10 310 200 0 0 0
VOS
11.7
11.7
11.89 11.89 11.61 1,132,200 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
25.1
25.1
25.47 25.47 24.90 11,441,500 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
21.7
21.7
21.72 22.45 21.72 9,700 0 0 0
VPG
4.2
4.2
4.25 4.25 4 366,500 0 0 0
VPH
3.3
3.3
3.40 3.40 3.27 5,100 0 0 0
VPI
52.9
52.9
53.09 53.18 52.64 1,104,000 0 0 0
VPL
83.9
83.9
84.20 84.20 81 766,400 0 0 0
VPR
7.3
7.3
7.44 7.44 7.09 4,300 0 0 0
VPS
8.0
8.0
7.98 8.00 7.98 2,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.7
28.7
29.20 29.20 28 1,146,200 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13.2
13.2
13.70 13.70 12.65 74,000 0 0 0
VRE
26.3
26.3
27.04 27.33 26.27 6,533,700 0 0 0
VRG
15.8
15.8
15.95 15.95 15.76 8,600 0 0 0
VSA
18.9
18.9
19.12 19.12 18.93 200 0 0 0
VSC
24.3
24.3
24 24.90 24 4,967,000 0 0 0
VSE
8.4
8.4
8.37 8.37 8.37 100 0 0 0
VSF
27.5
27.5
27.30 27.50 27.30 7,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.45 41.45 41.45 1,100 0 0 0
VSI
28
28
28 28 28 2,900 0 0 0
VSM
14.1
14.1
14.40 14.40 14.10 1,400 0 0 0
VSN
15.7
15.7
15.75 15.75 15.75 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VTB
13.1
13.1
13.14 13.14 13.14 100 0 0 0
VTC
10.1
10.1
10.13 10.13 10.05 700 0 0 0
VTD
6
6
6 6.10 6 13,700 0 0 0
VTE
7.8
7.8
7.76 7.76 7.76 100 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
38.2
38.2
37.32 38.29 37.32 6,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.60 106,900 0 0 0
VTP
61.6
61.6
62.68 62.68 60.17 426,000 0 0 0
VTQ
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VTR
10.6
10.6
10.80 10.80 10.60 11,200 0 0 0
VTV
14.9
14.9
15 15 14.70 20,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.30 20.30 20 1,215,200 0 2,400 0.0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
71.9
71.9
73.75 74.66 70.31 183,200 0 0 0
VW3
11.2
11.2
11.70 11.70 10.80 27,000 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
52.6
52.6
52.67 52.67 52.48 400 0 0 0
WSS
6.4
6.4
6.20 6.40 6.10 11,100 0 0 0
WTC
9.2
9.2
9.11 9.21 9.11 900 0 0 0
X20
11.7
11.7
10.71 11.72 10.71 7,300 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
13.2
13.2
13.20 13.20 13.20 200 0 0 0
XLV
12.0
12.0
11.99 11.99 11.99 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 1,000 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
15.4
15.4
15.60 16 15.40 300 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
YBM
10.3
10.3
10.10 10.30 10 3,000 0 0 0
YEG
9.3
9.3
9.49 9.49 9.33 949,300 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
250.4
250.4
251.70 251.74 248.70 62,522,630 2,785,240 2,043,580 33.7
127.4
127.4
127.77 127.90 126.74 29,140,822 1,283,803 382,959 6.4
1,853.0
1,853.0
1,865.92 1,865.92 1,838.81 348,695,200 73,913,277 40,219,769 2,827.2
1,694.8
1,694.8
1,706.15 1,706.15 1,684.47 780,735,900 112,135,510 70,235,832 2,928.2

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