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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/04/2026

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 06/04/2026

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
6.6
6.6
6.65 6.69 6.59 401,600 0 78,800 -0.5
AAH
3.2
3.2
3.20 3.30 3.10 733,800 0 0 0
AAM
6.1
6.1
6.06 6.06 6.06 1,000 0 0 0
AAN
22.1
22.1
22 22.10 22 232,200 0 0 0
AAS
8.2
8.2
8.30 8.40 8.20 630,900 0 0 0
AAT
2.9
2.9
2.90 2.92 2.86 14,800 0 0 0
AAV
8.8
8.8
9 9.10 8.50 675,800 33,900 1,500 0.3
ABB
12.7
12.7
12.61 12.70 12.61 956,600 0 0 0
ABC
11.5
11.5
11.40 11.50 11.40 11,100 0 0 0
ABI
19.7
19.7
19.70 19.90 19.50 14,400 200 0 0.0
ABR
12.4
12.4
11.63 12.39 11.63 4,500 0 0 0
ABS
3.0
3.0
3.08 3.08 2.91 665,500 0 0 0
ABT
59.5
59.5
59.50 59.50 59.50 300 0 100 0.0
ABW
10.2
10.2
10.20 10.40 10.20 29,000 0 0 0
ACB
20.0
20.0
20.25 20.25 19.99 5,554,000 447,300 1,737,500 -30.1
ACC
12.5
12.5
12.25 12.60 12.20 43,600 0 0 0
ACE
38.0
38.0
37.95 37.95 37.95 0 0 0 0
ACG
33
33
33.50 34.60 33 3,800 100 0 0.0
ACL
12.7
12.7
12.35 13.10 12.30 3,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
45.8
45.8
45.70 45.80 45 482,600 11,400 400 0.5
ADC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
ADG
8.6
8.6
8.55 8.55 8.55 100 0 0 0
ADP
22.6
22.6
22.80 22.90 22.60 6,900 0 100 0.0
ADS
7.6
7.6
7.66 7.66 7.58 62,800 3,000 0 0.0
AFX
10.7
10.7
10.60 10.65 10.55 82,900 0 0 0
AG1
11.1
11.1
10.84 11.11 10.84 500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.2
11.2
11.41 11.45 11.18 351,600 0 41,500 -0.5
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
33.5
33.5
31.25 33.66 31.25 4,200 0 0 0
AGR
13.5
13.5
13.77 13.87 13.49 219,100 2,500 9,700 -0.1
AGX
260.5
260.5
254.50 260.47 254.50 1,900 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
37.1
37.1
37.98 37.98 37.03 9,600 0 0 0
ALC
23.4
23.4
23 26 23 39,800 0 0 0
ALT
11.3
11.3
11.45 11.45 11.27 3,100 0 0 0
ALV
7.5
7.5
7.20 7.70 7.20 15,600 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
12.5
12.5
12.30 12.50 12.30 200 0 0 0
AMS
9.0
9.0
9.11 9.40 8.64 86,700 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 166,900 0 0 0
ANT
29.3
29.3
30.32 30.32 29.30 7,500 0 0 0
ANV
22.8
22.8
23.50 23.70 22.80 662,100 61,300 162,800 -2.4
APC
6
6
6 6 6 300 0 0 0
APF
44.7
44.7
45.38 45.38 44.68 21,700 0 0 0
APG
5.3
5.3
5.60 5.63 5.25 1,654,900 4,500 42,700 -0.2
APH
5.5
5.5
5.55 5.55 5.49 139,600 0 2,200 0.0
API
5.6
5.6
5.80 5.80 5.60 47,700 0 100 0.0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.8
4.8
5 5 4.80 6,100 0 0 0
APS
6
6
6 6.10 6 250,000 0 11,200 -0.1
APT
3.3
3.3
3.30 3.30 3.30 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
5.7
5.7
5.60 5.82 5.60 345,200 0 23,800 -0.1
ASP
5.2
5.2
5.15 5.28 5.14 198,000 0 0 0
AST
57.5
57.5
57.52 57.52 57.52 2,000 2,000 0 0.1
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8 8 8 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 2,000 0 0 0
AVG
9.9
9.9
9.90 10 9.90 59,500 0 0 0
BAB
10.2
10.2
10.23 10.42 10.23 1,800 0 0 0
BAF
31.6
31.6
31.55 31.73 31.41 1,539,500 0 95,700 -3.3
BAL
7.6
7.6
7.63 7.63 7.63 100 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
11.12 11.99 11.12 1,000 0 0 0
BCA
19
19
18.90 19.20 18.10 16,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.20 7.20 7.10 10,000 0 0 0
BCE
7.9
7.9
8.10 8.48 7.91 29,800 900 1,000 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
52.5
52.5
53.30 53.30 52.40 233,400 0 16,100 -0.9
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
9.2
9.2
9 9.50 9 5,100 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
51.3
51.3
51.84 52.68 48.57 100,400 3,400 5,600 -0.1
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 0 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
21.8
21.8
21.80 21.80 21.80 200 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
27.8
27.8
28.04 28.04 27.47 600 0 200 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.3
22.3
22.86 22.86 22.34 90,800 400 5,100 -0.1
BID
36.4
36.4
36.13 36.45 35.76 5,679,400 739,400 1,948,300 -46.9
BIG
5.5
5.5
5.55 5.63 5.37 116,700 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
16.6
16.6
16.79 16.79 16.48 17,100 0 0 0
BKG
2.6
2.6
2.55 2.60 2.55 43,000 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9
9
9.10 9.10 8.60 2,200 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 900 0 0 0
BMC
13.5
13.5
13.30 13.60 13.30 29,200 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
15.5
15.5
15.83 15.92 15.49 1,531,300 73,600 22,300 0.8
BMJ
9.6
9.6
9.60 9.60 9.60 1,500 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
118.2
118.2
119.47 120.13 118.14 129,500 11,900 78,900 -8.4
BMS
13.6
13.6
13.74 13.74 13.08 230,200 0 3,000 0.0
BMV
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BNA
5.8
5.8
5.90 5.90 5.80 28,600 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BQP
18.3
18.3
18.80 18.80 18.30 700 0 0 0
BRC
10.9
10.9
11.02 11.20 10.93 2,100 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 100 0 0 0
BRS
22.6
22.6
24.45 24.45 22.57 700 0 0 0
BSA
20.9
20.9
20.80 20.90 20.80 5,100 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
20.1
20.1
20.22 20.50 20.03 9,600 0 0 0
BSI
32.5
32.5
32.27 33.18 32.09 391,100 22,900 2,300 0.7
BSL
10.6
10.6
10.62 10.62 10.62 23,600 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
24.8
24.8
26.11 26.20 24.72 9,927,300 1,418,300 667,400 18.9
BT1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 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
21.9
21.9
21.91 22.83 21.91 6,400 0 200 0.0
BTN
2.7
2.7
2.70 2.70 2.70 2,900 0 0 0
BTP
7.8
7.8
7.88 7.88 7.75 32,800 0 0 0
BTS
5.1
5.1
5 5.10 4.90 2,200 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.4
15.4
15.42 15.42 15.42 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
12
12.30 12.30 11.90 878,300 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
81.2
81.2
85 85.10 81.20 347,300 47,400 4,200 3.5
BVL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BVN
22.8
22.8
20.60 22.80 20.60 400 0 0 0
BVS
26.2
26.2
26.30 26.90 26.10 103,700 900 4,100 -0.1
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
41.9
41.9
41.10 41.98 41.10 111,800 1,200 9,400 -0.4
BWS
33.8
33.8
33.78 33.78 33.78 100 0 0 0
BXH
12.1
12.1
12.09 12.09 12.09 0 0 0 0
C22
16.7
16.7
16.67 16.67 16.67 0 0 0 0
C32
10.6
10.6
10.13 10.57 9.83 2,600 0 0 0
C47
9.9
9.9
9.50 9.85 9.40 16,500 0 0 0
C4G
7
7
7 7.20 7 380,000 0 0 0
C69
16
16
15.80 16 15.70 294,500 3,500 0 0.1
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CAP
42.8
42.8
43.54 43.54 40.56 84,100 0 0 0
CAR
15
15
15 15 15 87,000 0 0 0
CAT
14.2
14.2
14.40 14.40 14.21 11,300 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
24.6
24.6
24.60 24.60 24.60 400 0 0 0
CC1
34.2
34.2
34.19 34.19 34.19 100 0 0 0
CCA
10.5
10.5
10.16 10.50 10.16 8,600 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 500 0 0 0
CCI
18.9
18.9
18.44 18.95 18.44 5,600 0 0 0
CCL
4.5
4.5
4.54 4.54 4.45 43,500 0 0 0
CCM
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.1
13.1
13.14 13.14 13.14 100 0 0 0
CCS
9.4
9.4
9.40 9.40 9.40 0 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
15.6
15.6
15.34 15.82 15.14 101,700 6,900 1,600 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.6
28.6
28.69 28.98 28.49 1,900 0 300 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
15.1
15.1
15.82 15.82 15.05 1,600 0 0 0
CDR
4
4
4.70 4.70 4 14,800 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
15.2
15.2
15.71 16.10 14.95 7,281,600 81,300 0 1.3
CET
7.4
7.4
7.40 7.40 7.40 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 1,000 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 5,000 0 0 0
CHP
26.4
26.4
26.57 26.86 26.20 29,300 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CIA
9.6
9.6
9.30 9.60 9.30 200 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 100 0 0 0
CIG
6.3
6.3
6.26 6.49 6.17 11,300 0 0 0
CII
17.4
17.4
17.95 18.45 17.40 13,265,900 448,500 49,600 7.1
CIP
2.8
2.8
2.60 2.80 2.60 63,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
51.3
51.3
51.67 51.91 51.34 6,900 0 0 0
CKD
28.8
28.8
28.82 28.82 28.82 400 0 0 0
CKG
8.6
8.6
8.65 8.65 8.50 60,100 3,900 100 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 0 0 0 0
CLH
20.0
20.0
20.13 20.13 19.78 7,200 0 100 0.0
CLL
27.1
27.1
27.22 27.50 27.08 1,900 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 2,000 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.1
14.1
14.12 14.21 14.02 31,000 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.22 18.22 18.03 2,200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.4
28.4
28.45 28.90 28.30 126,500 1,600 28,200 -0.8
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.6
18.6
18.60 18.60 18.60 100 0 0 0
CMN
22.4
22.4
22.67 22.93 22.43 5,400 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 6.86 6.39 36,800 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 0 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
5.9
5.9
5.98 6 5.90 47,900 0 1,600 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
30.20 30.20 30.20 0 0 0 0
CNG
23.5
23.5
24.45 24.45 23.45 6,400 100 0 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
COM
33.3
33.3
33.30 33.30 33.25 2,300 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
15.8
15.8
15.78 15.78 15.78 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
30.5
30.5
30.33 30.52 30.33 16,300 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.8
9.8
9.83 10.15 9.50 3,913,400 1,700 600 0.0
CRE
7.7
7.7
7.60 7.70 7.48 141,700 2,000 2,300 0.0
CRV
28.9
28.9
28.85 28.85 28.85 100 0 0 0
CSC
13.5
13.5
13.64 13.64 13.36 18,400 0 0 0
CSI
17
17
15.80 17 15.80 3,300 0 0 0
CSM
12.2
12.2
12.20 12.45 12.05 132,700 0 24,700 -0.3
CST
15.2
15.2
15.30 15.30 14.90 12,300 0 0 0
CSV
26.7
26.7
27.55 27.60 26.70 708,600 400 5,100 -0.1
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 100 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 300 0 0 0
CTD
74.9
74.9
76.19 77.33 74.57 458,300 2,900 1,900 0.1
CTF
18.6
18.6
18.60 18.60 18.15 260,700 3,100 1,500 0.0
CTG
33.2
33.2
33.24 33.53 33.04 6,070,500 649,700 1,511,100 -29.0
CTI
20.7
20.7
20.91 21.36 20.36 1,254,800 44,400 29,200 0.4
CTP
8.1
8.1
7.90 8.90 7.90 389,900 0 0 0
CTR
73.0
73.0
73.95 74.56 72.98 118,400 3,200 8,000 -0.4
CTS
20.9
20.9
21.21 21.56 20.90 593,700 50,300 17,200 0.9
CTT
13.4
13.4
13.44 13.44 13.44 100 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 200 0 0 0
CTX
5.6
5.6
5.80 6.40 5.60 136,100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.6
25.6
25.55 25.55 25.55 0 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
D11
9.6
9.6
9.58 9.58 9.58 100 0 0 0
D2D
30.1
30.1
30.21 30.50 30.09 37,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15 15.80 15 2,900 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
2.98 3.01 2.96 15,300 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.45 8.45 8.45 200 0 0 0
DBC
19.6
19.6
19.99 20.17 19.64 2,165,200 10,200 44,100 -0.8
DBD
48.9
48.9
48.96 48.96 48.29 14,500 0 0 0
DBM
21.4
21.4
21.42 21.42 21.42 1,100 0 0 0
DBT
10.8
10.8
10.70 10.80 10.70 4,400 0 0 0
DC1
5.9
5.9
5.93 5.93 5.70 12,000 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 0 0 0 0
DC4
8.1
8.1
8.23 8.23 8.13 134,700 0 13,700 -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
52.8
52.8
52.80 52.80 52.80 101,600 0 0 0
DCM
40.7
40.7
41.93 42.21 40.65 2,694,000 987,100 105,300 38.8
DCR
5
5
5 5 5 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
153
153
153 153 153 0 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9
9
9 9.10 9 3,000 0 0 0
DDV
25.2
25.2
25.59 25.69 25.22 756,800 433,600 0 11.9
DFC
25.7
25.7
25.54 25.72 25.54 700 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.3
47.3
50.28 50.28 47.33 3,451,700 112,500 16,300 5.2
DGT
4.1
4.1
4.30 4.40 4 55,400 0 0 0
DGW
41.7
41.7
41.92 42.16 40.58 1,452,300 349,700 42,100 13.3
DHA
42.1
42.1
43.11 43.11 42.07 42,500 100 18,600 -0.8
DHB
11.4
11.4
12.10 12.20 11.40 33,500 0 0 0
DHC
29.2
29.2
29.84 29.84 29.11 365,700 25,400 25,700 0.0
DHD
28.5
28.5
28.17 28.46 28.17 1,600 0 0 0
DHG
90.1
90.1
91.02 91.02 90.02 8,400 0 0 0
DHM
6.3
6.3
6.30 6.30 6.30 200 0 0 0
DHN
19.5
19.5
19.47 19.47 19.47 0 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 100 0 0 0
DHT
61.9
61.9
61.82 61.91 60.91 4,500 200 0 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.8
12.8
13.30 13.54 12.78 9,972,700 329,500 1,178,900 -12.0
DIH
8.3
8.3
8.26 8.26 8.09 4,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.4
4.4
4.20 4.40 4.20 261,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.85 2.92 2.82 1,335,400 89,200 19,900 0.2
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
56.9
56.9
56.92 56.92 56.92 100 0 0 0
DMN
5.9
5.9
5.86 5.86 5.86 100 0 0 0
DNA
24.2
24.2
24.34 24.34 24.15 200 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 2,000 0 0 0
DND
7.7
7.7
7.90 7.90 7.70 2,400 0 0 0
DNE
7.9
7.9
8.09 8.09 7.90 1,100 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
19
19 19 19 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.3
30.3
30.26 30.26 30.26 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.5
11.5
11.50 11.50 11.50 800 0 0 0
DP1
30.4
30.4
30.42 30.42 30.42 0 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.2
55.2
56 56 54.80 1,200 0 0 0
DPC
7.2
7.2
7.20 7.20 7.20 400 0 0 0
DPG
40.0
40.0
40.58 40.68 39.69 334,200 20,500 6,500 0.6
DPH
57
57
57 57 57 400 0 0 0
DPM
25.8
25.8
26.92 27.15 25.84 5,406,800 1,565,300 151,200 39.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.8
39.8
40.20 41 39.75 279,800 600 12,500 -0.5
DQC
8.3
8.3
8.84 8.93 8.27 23,400 0 600 0.0
DRC
12.6
12.6
12.78 12.78 12.58 137,700 0 0 0
DRG
8.7
8.7
8.33 8.72 8.33 600 0 0 0
DRH
2.5
2.5
2.50 2.53 2.48 249,200 400 3,800 0.0
DRI
11.6
11.6
11.75 11.75 11.47 479,600 0 0 0
DRL
43.9
43.9
43.95 44.14 43.95 1,800 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 500 0 0 0
DSC
13.1
13.1
12.75 13.10 12.75 10,800 0 600 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23
23
23 23.25 22.85 206,400 0 23,600 -0.5
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.1
14.1
13.80 14.70 13.50 481,500 0 0 0
DSN
36.4
36.4
36.99 36.99 36.32 14,500 400 0 0.0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8 8 3,100 0 0 0
DTA
3.7
3.7
3.69 3.69 3.60 1,000 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.8
14.8
15.03 15.03 14.59 245,300 0 35,800 -0.6
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 32,900 0 0 0
DTK
10.6
10.6
10.54 10.63 10.54 2,600 0 800 0.0
DTL
11.3
11.3
11.65 11.70 11.30 5,800 0 100 0.0
DTP
94.3
94.3
93.30 94.72 92.36 2,400 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.9
6.9
6.90 7 6.80 90,900 0 0 0
DVN
19.2
19.2
19.56 19.65 19.18 23,100 0 0 0
DVP
64.7
64.7
64.73 65.18 64.28 31,500 1,200 1,300 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
20
20
18.60 20 18.60 1,400 0 0 0
DWS
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
12.1
12.1
12.63 12.81 12.11 14,237,200 402,400 22,800 5.3
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
12.90 14 12.80 793,900 54,300 62,100 -0.1
DXS
7.2
7.2
7.47 7.60 7.16 2,203,800 350,100 167,100 1.3
DXV
3.8
3.8
3.75 3.80 3.75 300 0 200 0.0
E12
4
4
4 4 4 2,900 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 11.10 100 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.2
30.2
30.50 30.50 30 88,100 0 0 0
EFI
1.8
1.8
2 2 1.80 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.1
22.1
22.20 22.45 21.80 8,088,900 202,900 1,597,900 -30.9
EIC
21.7
21.7
21.71 21.71 21.71 0 0 0 0
EID
20.9
20.9
20.80 20.98 20.80 7,800 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ELC
17.4
17.4
17.79 17.94 17.06 313,800 50,600 2,300 0.8
EME
25.5
25.5
25.50 25.50 25.50 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 18.46 200 0 0 0
EVE
9.3
9.3
9.43 9.48 9.30 24,800 0 1,100 0.0
EVF
13.3
13.3
13.25 13.50 13.20 6,232,900 353,500 0 4.7
EVG
6.0
6.0
6.02 6.11 5.95 286,400 7,900 45,800 -0.2
EVS
5.1
5.1
5.10 5.10 5 67,000 0 0 0
F88
130
130
131.40 131.40 128 23,100 10,800 2,000 1.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37
37
37 37 37 0 0 0 0
FCM
3.1
3.1
3.13 3.14 3.07 18,900 100 0 0.0
FCN
12.9
12.9
12.90 12.90 12.50 483,300 3,700 48,400 -0.6
FCS
5.9
5.9
5.90 5.90 5.90 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
21.0
21.0
21.44 21.44 20.95 13,200 0 0 0
FID
2.3
2.3
2.10 2.30 2.10 74,100 0 0 0
FIR
5.1
5.1
4.92 5.05 4.92 114,500 0 0 0
FIT
4.2
4.2
4.23 4.27 4.17 316,500 0 0 0
FMC
35.7
35.7
36.13 36.27 35.60 18,900 4,200 6,100 -0.1
FOC
57.9
57.9
59.03 59.12 57.91 10,400 0 0 0
FOX
78.5
78.5
81.40 81.40 77.10 282,200 0 0 0
FPT
66.3
66.3
66.36 66.81 65.91 4,593,000 498,700 1,310,300 -60.0
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
141.0
141.0
145.71 145.71 140.48 273,900 39,700 103,100 -9.4
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 400 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
23.9
23.9
24.39 24.79 23.90 784,000 87,400 13,400 2.0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.6
10.6
11.20 11.20 10.60 125,200 0 0 0
GAS
76.3
76.3
77.94 78.03 75.90 1,170,800 269,600 281,200 -0.9
GCB
5
5
5 5 5 200 0 0 0
GCF
17.2
17.2
17.90 19.30 17.10 82,000 1,000 100 0.0
GDA
12.5
12.5
12.64 12.73 12.45 28,700 0 15,800 -0.2
GDT
17.4
17.4
17.23 17.41 17.23 6,700 0 0 0
GDW
35.2
35.2
37.66 37.66 35.21 200 0 0 0
GEE
111.7
111.7
109.57 112.79 105.85 981,000 245,000 59,900 36.2
GEG
14.3
14.3
15.14 15.19 14.29 3,032,700 21,200 7,900 0.2
GEL
35.0
35.0
35.10 35.20 34.50 3,590,000 900,000 86,100 28.4
GER
4
4
4 4 4 0 0 0 0
GEX
29.1
29.1
28.40 29.88 28.24 6,785,500 1,558,000 113,200 52.3
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.7
27.7
27.80 27.85 27.60 12,400 0 0 0
GIC
9.6
9.6
9.80 9.80 9.61 2,400 300 2,000 0.0
GIL
13.6
13.6
13.55 13.70 13.35 214,200 4,100 900 0.0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.4
22.4
20.64 22.35 20.64 1,200 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GMD
46.1
46.1
45.93 46.58 45.61 1,230,800 318,900 301,400 1.3
GMH
7.4
7.4
7.42 7.42 7.42 200 0 0 0
GMX
14.7
14.7
14.65 14.74 14.65 300 0 0 0
GND
27.5
27.5
27.55 27.55 27.55 400 0 0 0
GPC
1.9
1.9
2 2 1.90 12,800 0 0 0
GSM
26.1
26.1
26.23 26.23 26.05 4,700 0 0 0
GSP
10.1
10.1
10.23 10.23 10.09 38,400 0 0 0
GTA
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GTD
166.9
166.9
166.90 166.90 166.90 2,000 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
31.5
31.5
31.90 31.90 30.85 1,823,400 182,500 197,900 -0.6
GVT
83.5
83.5
83.55 83.55 83.55 0 0 0 0
H11
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAC
9
9
9 10 9 6,900 0 0 0
HAD
12.6
12.6
12.80 12.80 12.62 6,200 0 6,200 -0.1
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
15.5
15.5
15.85 16.05 15.45 5,078,500 408,600 322,400 1.3
HAH
53.6
53.6
52.83 53.60 52.45 562,900 9,900 5,100 0.3
HAM
52
52
51.67 52 51.67 700 0 0 0
HAN
9
9
8.80 9 8.80 500 0 0 0
HAP
7.3
7.3
7.32 7.32 7.31 9,000 0 0 0
HAR
3.4
3.4
3.35 3.42 3.35 137,300 0 800 0.0
HAS
8.1
8.1
8.06 8.06 8.06 100 0 0 0
HAT
28.6
28.6
29.83 29.83 28.64 3,700 0 0 0
HAV
2.5
2.5
2.50 2.60 2.50 8,700 0 0 0
HAX
10.4
10.4
10.45 10.45 10.35 153,700 0 40,000 -0.4
HBC
5
5
5.10 5.20 5 1,845,000 100 10,900 -0.1
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 1,000 0 0 0
HCC
20.0
20.0
19.80 19.96 19.47 2,500 0 0 0
HCD
6.2
6.2
6.22 6.22 6.21 7,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
20.7
20.7
20.69 21.04 20.26 16,203,000 1,125,300 204,800 22.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.4
10.4
10.50 10.50 10.40 800 0 0 0
HD6
8.2
8.2
8.34 8.34 8.16 4,600 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.9
5.9
6.18 6.27 5.91 120,900 0 0 0
HDB
20.5
20.5
20.40 20.56 20.20 13,406,100 470,300 3,822,700 -85.5
HDC
15.6
15.6
16 16.17 15.57 1,996,400 33,000 1,600 0.6
HDG
25.1
25.1
26.18 26.50 24.91 3,732,800 921,500 100,000 23.1
HDM
35.1
35.1
34.96 35.05 34.86 1,500 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
33.4
33.4
31 33.40 31 1,500 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 2,300 2,000 0 0.0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 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
182.8
182.8
182.74 182.84 173.40 7,100 1,200 0 0.2
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
1.1
1.1
1.10 1.20 1 321,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.46 11.55 11.31 205,800 58,200 10,300 0.6
HHS
12.5
12.5
13 13.40 12.45 5,628,200 287,500 11,900 3.5
HHV
11.2
11.2
11.52 11.57 11.10 5,515,400 28,800 260,900 -2.8
HID
5.1
5.1
4.85 5.09 4.76 454,700 27,600 23,800 0.0
HII
4.9
4.9
5.02 5.03 4.92 47,400 0 0 0
HIO
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
27.2
27.2
27.30 27.30 27.20 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.9
19.9
19.90 20.10 17.79 11,000 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
11.8
11.8
11.92 11.92 11.82 2,300 0 0 0
HLD
16.0
16.0
16.19 16.19 15.61 8,100 200 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
10.8
10.8
11.06 11.25 10.78 43,200 0 600 0.0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.1
16.1
16.22 16.22 16.12 5,300 0 0 0
HMR
10
10
10 10 10 200 0 0 0
HMS
39
39
39.30 39.30 39 800 0 0 0
HNA
22
22
22 22 22 1,300 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 14,500 0 0 0
HNF
26.4
26.4
26.44 26.44 26.44 0 0 0 0
HNG
6
6
6.10 6.20 6 784,800 0 200 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.5
8.5
8.30 8.50 8.30 821,700 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.3
38.3
38.80 38.80 38.05 19,300 0 2,300 -0.1
HPB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 2,800 0 0 0
HPG
24.0
24.0
23.79 24.19 23.75 19,748,100 2,221,000 1,164,100 28.4
HPH
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPO
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.84 0 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 3,000 0 0 0
HPW
21.6
21.6
21.47 21.56 21.47 1,000 0 0 0
HPX
4.7
4.7
4.72 4.75 4.67 210,800 9,300 3,300 0.0
HQC
2.5
2.5
2.56 2.59 2.51 2,206,700 400 317,800 -0.8
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
47.1
47.1
47.10 47.10 47.10 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.3
11.3
11.38 11.50 11.27 1,673,500 0 0 0
HSL
5
5
4.90 5 4.90 50,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 14,000 0 0 0
HSV
4.7
4.7
4.60 4.90 4.50 44,500 0 0 0
HT1
14.2
14.2
14.50 14.50 14.21 227,700 0 26,100 -0.4
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 11,300 0 0 0
HTG
34.3
34.3
34.32 34.69 34.24 3,800 0 0 0
HTI
22.4
22.4
22.62 22.62 22.44 17,400 100 100 0.0
HTL
20.1
20.1
20.06 20.06 20.06 1,200 0 0 0
HTM
9.3
9.3
10 10 9.30 3,100 0 0 0
HTN
4.7
4.7
4.75 4.75 4.67 89,800 0 7,300 -0.1
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.0
10.0
10.03 10.03 10.03 0 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU3
3
3
3 3 3 0 0 0 0
HU4
9.1
9.1
9.03 9.12 9.03 300 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
12.3
12.3
12.22 12.27 12.18 2,900 0 0 0
HUG
26.1
26.1
26.08 26.08 26.08 0 0 0 0
HUT
15.9
15.9
16.60 16.80 15.90 2,930,000 34,200 4,500 0.5
HVA
4.8
4.8
5 5.20 4.80 33,100 0 0 0
HVH
10.6
10.6
10.77 10.77 10.50 123,100 0 2,800 0.0
HVN
21.5
21.5
21.60 21.90 21.45 587,900 200 0 0.0
HVT
26.0
26.0
26.34 26.34 26.05 3,800 0 0 0
HVX
2.3
2.3
2.30 2.30 2.20 2,200 0 0 0
HWS
14.1
14.1
14.07 14.17 14.07 1,300 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
2.8
2.8
2.90 2.90 2.80 1,600 0 0 0
ICG
15.8
15.8
15.77 15.77 15.77 100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.0
30.0
30.42 31.35 29.95 800 0 0 0
ICT
16.8
16.8
16.82 16.82 16.78 15,500 0 0 0
IDC
39.9
39.9
40.84 40.93 39.44 1,005,400 156,700 56,600 4.6
IDI
6.6
6.6
6.61 6.75 6.58 237,700 2,500 2,300 0.0
IDJ
3.9
3.9
3.90 3.90 3.80 186,300 0 26,100 -0.1
IDP
243.2
243.2
243.22 243.22 243.22 0 0 0 0
IDV
23.1
23.1
23.30 23.30 22.90 9,600 0 400 0.0
IFS
16.0
16.0
15.14 15.96 15.14 3,800 0 0 0
IJC
9.5
9.5
9.52 9.57 9.43 1,359,000 0 377,900 -3.8
ILA
5.5
5.5
5.50 5.50 5.20 7,900 0 0 0
ILB
19.8
19.8
20.10 20.10 19.77 34,700 0 100 0.0
ILC
7
7
7 7 7 0 0 0 0
ILS
17.8
17.8
18.10 18.10 17.50 25,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
54.9
54.9
55.18 55.18 54.49 17,700 200 200 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
37.3
37.3
37.04 37.89 37.04 3,700 0 0 0
IPA
13.4
13.4
13.39 13.57 13.04 37,200 0 1,200 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
22.8
22.8
23.51 23.51 22.75 1,000 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
10.3
10.3
10.51 10.55 10.32 45,200 0 0 0
ITD
13.8
13.8
13.64 13.77 13.43 4,700 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 11,400 0 0 0
ITS
4.2
4.2
4.10 4.20 4 1,900 0 0 0
IVS
6.9
6.9
6.86 6.86 6.76 25,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.3
4.3
4.28 4.39 4.28 129,300 900 0 0.0
KBC
31.8
31.8
31.75 32.10 31.40 1,874,000 435,200 897,100 -14.5
KCB
11.8
11.8
12.13 12.13 11.85 82,000 0 0 0
KDC
48.4
48.4
48.95 49.05 46 251,500 6,600 17,100 -0.5
KDH
22.7
22.7
23 23.18 22.45 3,122,700 287,700 1,690,100 -35.1
KDM
29
29
27.90 29 27.50 18,600 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 7,600 0 0 0
KHD
14.3
14.3
14.32 14.32 14.32 0 0 0 0
KHG
5.3
5.3
5.37 5.44 5.30 4,127,700 100 116,100 -0.6
KHP
9.7
9.7
9.87 9.87 9.69 74,100 0 0 0
KHS
13.4
13.4
13.23 13.65 13.23 10,800 0 0 0
KHW
25.2
25.2
25.25 25.25 25.25 100 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 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
10.8
10.8
11.35 11.35 10.81 246,400 1,100 0 0.0
KMR
2.7
2.7
2.69 2.73 2.69 1,100 0 0 0
KMT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
KOS
38.7
38.7
38.50 38.65 38.50 361,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
16 16 15.60 683,300 100 37,800 -0.6
KSD
4.6
4.6
4.60 4.60 4.60 200 0 0 0
KSF
82.5
82.5
83.10 83.20 82 36,700 0 300 0.0
KSQ
1.6
1.6
1.50 1.70 1.50 362,400 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
149
149
156 156 147.70 41,500 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
23.4
23.4
23.40 23.40 23.40 1,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.30 1.20 108,100 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.0
4.0
3.95 3.95 3.95 2,000 0 0 0
L14
22.6
22.6
23.30 23.40 22.50 60,300 0 300 0.0
L18
18.6
18.6
18.80 18.80 18.64 3,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
28.8
28.8
29.09 29.09 28.64 56,600 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
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.1
17.1
17 17.10 16.70 1,500 0 100 0.0
LAI
9.2
9.2
9.33 9.33 9.17 42,400 0 0 0
LAS
15.1
15.1
15.42 15.42 15.06 463,500 0 200 0.0
LAW
33
33
33 33 33 0 0 0 0
LBE
18.5
18.5
19.48 19.54 17.22 15,200 0 0 0
LBM
29.3
29.3
29.50 29.50 29.10 11,500 0 200 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.87 8.90 8.74 792,200 0 1,500 0.0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.56 3.62 3.46 603,600 54,800 55,600 0.0
LDP
8.1
8.1
8 8.10 7.90 24,200 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 0 0 0 0
LG9
5
5
5 5 5 100 0 0 0
LGC
60.8
60.8
60.80 60.80 60.80 700 0 0 0
LGL
5.2
5.2
5.17 5.17 5.17 153,200 0 0 0
LHC
50.9
50.9
50.50 51.55 49.50 39,500 700 500 0.0
LHG
25.9
25.9
25.99 26.22 25.80 19,800 0 800 0.0
LIC
32.1
32.1
32.30 32.60 32.10 7,900 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 208,900 0 0 0
LIX
31.5
31.5
31.49 31.49 30.83 5,900 500 0 0.0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
20.2
20.2
22.10 22.10 20.20 15,200 100 0 0.0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
43.6
43.6
41.11 43.56 40.96 4,021,800 794,100 121,700 30.2
LPT
5.5
5.5
5.38 5.47 5.38 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
32 34 32 12,300 0 0 0
LSS
8.5
8.5
8.43 8.50 8.38 99,000 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
21.3
21.3
21.11 21.29 21.11 1,100 0 0 0
MA1
31.6
31.6
31.62 31.62 31.62 0 0 0 0
MAC
11.8
11.8
11.82 11.82 11.36 26,100 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.5
20.5
20.82 20.82 20.50 11,655,100 0 3,640,200 -93.9
MBG
2.7
2.7
2.80 2.90 2.70 451,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
19.48 19.48 18.44 4,460,100 900 12,100 -0.2
MBT
10
10
10 10 10 600 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 0 0 0 0
MCG
2.3
2.3
2.30 2.30 2.30 12,700 0 0 0
MCH
138.1
138.1
137.86 140.32 137.56 191,400 33,200 101,600 -9.6
MCM
24.4
24.4
24.61 24.61 24.42 13,900 0 0 0
MCO
5.2
5.2
5.20 5.20 5.10 4,500 0 0 0
MCP
27.1
27.1
27.20 27.20 27.10 11,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.61 9.61 9.61 100 0 0 0
MDF
5
5
5 5 5 100 0 0 0
MDG
40.3
40.3
40.30 40.30 40.30 0 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 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
34.7
34.7
35.60 35.60 34.60 8,100 0 0 0
MGC
12.3
12.3
12.35 12.35 12.26 2,800 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
27.9
27.9
27.90 27.90 27.90 500 0 0 0
MHC
8.8
8.8
8.86 8.86 8.76 6,900 0 200 0.0
MIC
11.3
11.3
11.20 11.30 11.20 5,300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.8
17.8
18.70 18.70 17.80 449,600 53,700 5,000 1.0
MKP
29.4
29.4
29.43 29.43 29.43 100 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
20.3
20.3
20.40 20.40 20.30 700 0 0 0
MML
31.3
31.3
32 32 29.60 59,600 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.7
15.7
15.60 15.90 15.60 10,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
10.8
10.8
10.80 10.80 10.80 300 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18 18 18 0 0 0 0
MRF
21.5
21.5
21.30 21.50 21.30 3,000 0 0 0
MSB
9.6
9.6
9.63 9.67 9.54 5,832,200 1,000 55,700 -0.6
MSH
35.4
35.4
36.07 36.12 35.44 154,400 5,900 33,200 -1.0
MSN
75.3
75.3
75.10 76.20 74.50 4,242,400 1,144,100 529,400 46.3
MSR
46.6
46.6
46.42 48.38 46.42 942,200 0 0 0
MST
8.6
8.6
9 9 8.50 3,785,200 172,500 0 1.5
MTA
12.9
12.9
12.97 13.07 12.67 12,100 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 6.63 100 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 5.60 200 0 0 0
MTP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 100 0 0 0
MVB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVC
14.7
14.7
15.52 15.52 14.66 18,900 0 0 0
MVN
48.4
48.4
49.50 49.50 48.20 2,500 0 0 0
MWG
76.1
76.1
76.08 77.06 75.40 6,411,000 1,065,100 1,899,800 -65.3
MZG
11.8
11.8
11.73 11.91 11.64 154,000 0 0 0
NAB
13
13
13.05 13.05 12.95 1,143,700 9,300 49,300 -0.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
49.05 49.30 47.70 846,600 61,700 136,300 -3.6
NAG
7.7
7.7
7.75 7.75 7.47 84,900 0 0 0
NAP
9.4
9.4
9.44 9.44 9.44 0 0 0 0
NAS
32
32
32 32 32 100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.5
14.5
14.52 14.52 14.52 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
17.95 18.25 17.80 40,800 0 1,100 0.0
NBC
9.6
9.6
9.99 10.08 9.62 85,100 0 0 0
NBE
10.4
10.4
10.57 10.57 10.39 13,500 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 1,200 0 0 0
NBT
15.9
15.9
16.02 16.02 15.92 300 0 0 0
NBW
29.7
29.7
32.37 32.37 29.71 300 0 0 0
NCG
10.3
10.3
10.70 10.70 10 26,900 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 800 0 0 0
NCT
83.2
83.2
83.61 83.61 83.06 9,400 0 600 -0.1
ND2
32.6
32.6
32.78 32.78 32.51 4,700 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.2
9.2
9.32 9.42 9.14 157,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 7,400 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.64 83,100 0 0 0
NED
7
7
7 7.10 7 118,100 0 0 0
NET
61.3
61.3
61.30 61.30 61.30 200 0 0 0
NFC
60.2
60.2
60.22 60.22 60.22 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.6
11.6
11.73 11.86 11.59 250,200 7,800 1,800 0.1
NHC
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NHH
10
10
10 10 9.96 13,500 0 0 0
NHT
9.7
9.7
9.66 9.66 9.66 4,000 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
12.2
12.2
12.27 12.59 12.18 2,762,100 46,300 0 0.6
NLG
27.2
27.2
27.57 28.11 27.08 3,211,100 1,514,000 5,400 42.7
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
45.4
45.4
47.62 49.28 45.38 96,100 0 0 0
NNT
59.1
59.1
59.11 59.11 57.30 7,100 0 0 0
NO1
5.4
5.4
5.51 5.51 5.37 63,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 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 12.96 600 0 0 0
NRC
5.8
5.8
5.60 5.90 5.60 2,131,700 93,100 0 0.5
NSC
72.5
72.5
72.45 72.45 72.45 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.50 6 5 513,800 1,600 0 0.0
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
10.8
10.8
10.84 10.84 10.84 0 0 0 0
NT2
25.2
25.2
26.05 26.25 25.20 1,022,600 0 0 0
NTC
142.1
142.1
142.10 142.20 141.50 4,300 0 0 0
NTF
18.6
18.6
18.50 20.20 18.50 300 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 200 200 0 0.0
NTL
15.6
15.6
15.75 16 15.55 258,200 0 0 0
NTP
44.7
44.7
45.51 45.51 44.54 230,800 0 28,600 -1.6
NTT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 700 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 3,700 0 0 0
NVB
10.7
10.7
10.70 10.80 10.60 134,200 0 19,100 -0.2
NVL
13.4
13.4
13.30 14.04 13.25 23,143,000 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
4.20 4.20 3.70 600 0 0 0
OCB
9.5
9.5
9.57 9.61 9.48 612,600 0 0 0
OCH
5.7
5.7
5.60 5.70 5.40 64,200 3,800 3,000 0.0
ODE
44.8
44.8
45 45.20 44.80 12,900 0 0 0
OGC
3.0
3.0
2.96 3.01 2.95 141,200 0 0 0
OIL
14.0
14.0
14.83 14.93 13.75 3,098,100 0 0 0
ONE
10.5
10.5
10.50 10.50 10.40 800 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
ORS
13.1
13.1
13.20 13.40 13.05 1,247,100 0 0 0
PAC
21.6
21.6
22.73 23.05 21.64 845,500 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.2
26.2
26.17 26.21 25.63 641,600 0 0 0
PAP
26
26
26 26 26 900 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 1,300 0 0 0
PAT
65.9
65.9
67.20 67.20 65.28 27,800 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 7,500 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 0 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
25.8
25.8
26.05 26.70 25.70 6,351,800 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
4.1
4.1
4.30 4.30 4 16,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.8
18.8
18.88 18.88 18.69 83,700 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
9.40 10.40 9.40 1,700 0 0 0
PDB
18.2
18.2
18.59 18.59 17.80 61,700 0 900 0.0
PDC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PDN
104.6
104.6
104.85 104.85 104.56 1,300 0 0 0
PDR
15.6
15.6
15.80 16 15.15 9,610,900 0 0 0
PDV
9.3
9.3
9.25 9.32 9.25 22,400 0 0 0
PEG
4.3
4.3
4 4.30 4 4,400 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
42.3
42.3
42.25 42.25 42.25 0 0 0 0
PET
45.7
45.7
47.24 49.05 45.71 435,200 0 0 0
PFL
2.1
2.1
2.50 2.50 2.10 154,700 0 0 0
PGB
11.1
11.1
11.16 11.16 10.98 2,300 0 0 0
PGC
12.6
12.6
12.78 12.78 12.55 34,400 0 0 0
PGD
22.6
22.6
22.56 22.56 22.56 100 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
7
7
6.80 7 6.80 90,900 0 20,000 -0.1
PGS
50.8
50.8
50.77 50.77 50.77 0 0 0 0
PGT
6.3
6.3
6 6.30 6 200 0 0 0
PGV
20.9
20.9
21.34 21.34 20.55 14,500 0 0 0
PHC
4.0
4.0
4.09 4.09 3.96 12,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.9
66.9
60.47 66.87 60.47 1,800 0 0 0
PHP
31.9
31.9
32.06 32.25 31.76 37,600 0 0 0
PHR
32.9
32.9
34.03 34.03 32.89 247,400 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PIA
24.9
24.9
24.86 24.86 24.86 0 0 0 0
PIC
15.8
15.8
15.42 15.79 15.42 900 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
8.1
8.1
8.05 8.05 8.05 1,400 0 0 0
PIV
6.4
6.4
6.30 6.60 6.30 171,100 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
7.8
7.8
7.85 7.85 7.85 400 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 400 0 0 0
PLC
22
22
23 23 22 264,500 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.24 5.24 5.24 3,700 0 0 0
PLX
37.6
37.6
38.81 38.81 37.55 3,124,000 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 0 0 0 0
PMC
140.2
140.2
140.25 140.25 140.25 100 0 100 0.0
PMG
6.9
6.9
6.90 6.90 6.52 1,300 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 0 0 0 0
PMS
32.6
32.6
33.56 33.56 32.65 200 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 1,000 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
69.7
69.7
71.20 71.80 69.73 705,500 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 0 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
POS
15.2
15.2
15.50 15.50 15.20 17,800 0 0 0
POT
19.4
19.4
18.62 19.40 18.62 2,200 0 0 0
POV
7.5
7.5
7.59 7.59 7.50 3,400 0 0 0
POW
12.4
12.4
12.65 12.75 12.40 8,428,500 0 0 0
PPC
10.2
10.2
10.25 10.35 10.10 523,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.8
24.8
25.07 25.07 24.80 4,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.30 18.70 18.30 300 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 466,600 0 0 0
PPY
5.7
5.7
5.73 5.80 5.73 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.50 1,000 0 0 0
PRE
22.0
22.0
21.95 22.05 21.65 5,500 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PSB
5.9
5.9
5.80 5.90 5.70 17,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.8
12.8
12.77 12.92 12.69 25,700 0 0 0
PSE
10.1
10.1
9.80 10.07 9.71 900 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.90 8 7.80 156,000 0 0 0
PSL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.1
17.1
19.50 19.50 17.10 500 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 37,600 100 0 0.0
PTB
36.8
36.8
36.37 36.84 36.14 70,900 0 0 0
PTC
7.2
7.2
7.27 7.27 7.19 36,900 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 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
29.8
29.8
29.80 29.80 29.80 200 0 0 0
PTL
2.7
2.7
2.83 2.83 2.70 7,400 0 0 0
PTM
5.7
5.7
5.83 5.83 5.65 4,700 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.8
11.8
11.82 11.82 11.82 0 0 0 0
PTS
8.3
8.3
8.33 8.33 8.33 200 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.6
5.6
6.60 6.60 5.60 23,600 0 0 0
PTX
23
23
23 23 23 100 0 0 0
PV2
2.2
2.2
2.20 2.30 2.10 433,900 0 0 0
PVB
28.1
28.1
28.50 28.70 28.10 92,700 0 3,400 -0.1
PVC
16.5
16.5
17 17.20 16.40 1,460,500 0 0 0
PVD
19.4
19.4
19.89 20.07 19.29 4,552,900 0 0 0
PVE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.50 72,400 2,000 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.7
68.7
71.43 71.43 68.70 114,900 9,000 11,000 -0.2
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.3
19.3
19.50 19.50 19.30 4,900 0 0 0
PVO
6.9
6.9
7.20 7.20 6.90 20,200 0 0 0
PVP
13.7
13.7
13.95 13.95 13.66 232,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.5
31.5
33.67 33.92 31.33 6,957,300 636,100 470,600 6.2
PVT
18.9
18.9
19.27 19.36 18.55 5,420,700 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
6.3
6.3
6.60 6.70 6.30 17,500 0 0 0
PWS
12.3
12.3
12.42 12.42 12.33 700 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
13.2
13.2
12.50 13.40 12.50 54,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
20.2
20.2
20.16 20.16 20.16 0 0 0 0
QCG
13.0
13.0
13.65 13.65 12.95 320,200 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
29.5
29.5
29.53 29.53 29.53 100 0 0 0
QNS
44.5
44.5
44.54 44.73 44.17 115,100 0 0 0
QNT
10
10
10 10 10 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
34
34
35 35 34 2,000 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
31.8
31.8
31.79 31.79 31.79 0 0 0 0
QTP
12.9
12.9
13.10 13.10 12.70 785,300 0 0 0
RAL
81.7
81.7
81.56 81.65 81.18 3,400 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 3,500 0 0 0
REE
56
56
56.96 57.04 55.74 1,117,900 0 0 0
RGG
38.2
38.2
38.20 38.20 38.20 0 0 0 0
RIC
11
11
11 11 11 200 0 0 0
RTB
26.8
26.8
26.82 26.82 26.82 0 0 0 0
RYG
9.9
9.9
9.95 10.13 9.81 147,700 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.2
32.2
32.20 32.20 32.20 0 0 0 0
S55
63.5
63.5
58.64 63.52 58.64 300 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 16.30 600 0 0 0
S99
9.2
9.2
9.40 9.40 9.10 93,700 0 0 0
SAB
41.5
41.5
41.35 41.87 41.21 640,800 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 4,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.45 6.45 6.25 194,800 0 0 0
SAS
32.1
32.1
32.15 32.15 31.34 15,600 0 0 0
SAV
12.8
12.8
12.38 12.81 12.19 4,400 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 9,800 0 0 0
SBA
26.6
26.6
26.47 26.61 26.47 2,600 0 0 0
SBB
16.1
16.1
16.14 16.14 16.14 0 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 5,100 0 0 0
SBG
9.5
9.5
9.58 9.67 9.42 19,200 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 200 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 200 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 100 0 0 0
SBS
5.1
5.1
5.20 5.30 5.10 307,500 0 0 0
SBT
20.6
20.6
20.66 20.66 20.38 450,000 0 0 0
SBV
7
7
7 7 7 200 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 800 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SCG
61
61
62 62 60.90 27,500 0 0 0
SCI
10.3
10.3
10 10.40 10 144,000 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
16.8
16.8
17.26 17.26 16.67 100,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
6.0
6.0
6.22 6.22 5.97 1,587,900 0 0 0
SCS
50.3
50.3
51.03 51.31 50.27 81,000 0 0 0
SD2
6.2
6.2
5.50 6.80 5.50 19,900 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 6,000 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.7
6.7
7.07 7.07 6.71 1,100 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
11
11 11 11 100 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
5.4
5.4
5.42 5.42 5.42 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
10
10
10 10 10 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
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 100 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
46.9
46.9
46.86 46.86 46.86 29,200 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.7
16.7
16.72 16.72 16.54 7,300 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 200 0 0 0
SFG
10.0
10.0
10.64 10.64 9.54 2,300 0 0 0
SFI
24.9
24.9
26.29 26.29 24.94 2,000 0 0 0
SFN
16.8
16.8
16.75 16.75 16.75 100 0 100 0.0
SGB
12.3
12.3
12.30 12.40 12.30 20,000 0 0 0
SGC
80.2
80.2
80.16 80.16 80.16 2,600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.5
18.5
18.45 18.45 18.45 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
51.7
51.7
52.10 52.10 51.70 3,600 0 0 0
SGP
23.6
23.6
24.20 24.70 21.50 56,800 0 0 0
SGR
12.9
12.9
12.58 13.17 12.58 160,100 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.10 15.35 14.55 4,400 0 0 0
SHA
4.0
4.0
3.98 3.98 3.98 1,000 0 0 0
SHB
14.5
14.5
14.80 14.80 14.50 35,893,400 0 0 0
SHC
10.5
10.5
9.52 10.48 9.52 4,600 0 0 0
SHE
6.8
6.8
7 7 6.50 800 0 300 0.0
SHI
14.2
14.2
14 14.20 13.95 192,500 0 0 0
SHN
3.9
3.9
3.90 3.90 3.80 5,000 0 500 0.0
SHP
32.4
32.4
32.54 33.01 32.45 2,400 0 0 0
SHS
15.8
15.8
16.23 16.42 15.85 9,889,900 583,400 142,900 7.4
SID
15
15
15.30 15.30 15 300 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
SIP
60.9
60.9
59.40 60.90 58.30 255,800 0 0 0
SIV
38.5
38.5
38.51 38.51 38.51 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14
14
14 14 13.90 50,800 0 0 0
SJE
16.1
16.1
16.10 16.30 15.80 46,500 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
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SJS
48.2
48.2
48.80 48.80 48.15 9,100 0 0 0
SKG
8.6
8.6
8.78 8.78 8.58 16,100 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 100 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.6
23.6
23.96 23.96 23.13 2,800 0 0 0
SLD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SLS
161.4
161.4
161 161.50 159 2,500 0 0 0
SMA
8.4
8.4
9.63 9.63 8.40 800 0 0 0
SMB
37.9
37.9
37.85 37.90 37.71 3,300 0 0 0
SMC
12.3
12.3
12.60 12.65 12.30 184,700 0 0 0
SMN
9.5
9.5
9.47 9.47 9.47 100 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.1
29.1
28.31 29.16 28.31 900 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
12.1
12.1
11.20 12.10 11.20 500 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 2,500 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
9.08 9.08 8.50 1,200 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 500 0 0 0
SRC
40.4
40.4
40.25 40.40 40.25 3,000 0 0 0
SRF
6.2
6.2
6.34 6.78 6.11 90,300 0 0 0
SSB
13.9
13.9
13.94 13.94 13.82 1,938,300 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
8
8
8.20 8.20 8 9,300 0 0 0
SSH
74.3
74.3
74.32 74.32 74.32 0 0 0 0
SSI
21.5
21.5
21.50 21.98 21.46 17,570,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.26 3.35 3.26 40,400 0 0 0
STB
61.2
61.2
60.80 62.10 59.60 4,204,600 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
STD
6.9
6.9
6.80 6.90 6.80 5,100 0 0 0
STG
30.4
30.4
30.35 30.35 30.35 0 0 0 0
STH
20.9
20.9
20.60 21 20.50 37,000 0 0 0
STK
12.2
12.2
12.36 12.50 11.82 41,500 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.5
17.5
17.60 17.60 17.50 3,200 0 0 0
SVD
3.2
3.2
3.52 3.52 3.20 5,600 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 2 215,500 0 600 0.0
SVT
10.4
10.4
9.85 10.39 9.85 5,400 0 0 0
SWC
24.8
24.8
25.20 25.20 24.30 27,800 0 0 0
SZB
37.2
37.2
37.22 37.48 37.13 2,100 0 0 0
SZC
26.0
26.0
26.75 26.80 25.99 600,700 0 0 0
SZE
8.3
8.3
8.56 8.56 8.28 4,900 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 2,000 0 0 0
SZL
27.4
27.4
27.95 27.95 27.39 13,700 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.2
10.2
10.17 10.17 10.08 26,400 0 0 0
TAB
18.6
18.6
19.50 19.50 18.60 34,000 0 0 0
TAL
40.2
40.2
40.40 40.44 39.14 667,700 0 0 0
TAR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.6
32.6
33.00 33.00 32.62 7,200 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
28.5
28.5
29.09 29.09 28.40 12,541,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.4
14.4
14.77 15.23 14.05 12,990,500 0 0 0
TCI
9.9
9.9
9.22 9.86 9.22 600,300 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
31.52 31.52 31.24 36,400 0 0 0
TCM
20.6
20.6
20.96 21.05 20.63 732,700 0 0 0
TCO
12.6
12.6
13.35 13.35 12.55 531,200 0 0 0
TCR
2.7
2.7
2.55 2.71 2.54 2,200 0 0 0
TCT
19.6
19.6
19.65 19.65 19.45 5,500 0 0 0
TCW
29.3
29.3
29.24 29.34 29.24 10,400 0 0 0
TCX
49
49
50.40 50.50 49 1,399,800 0 0 0
TD6
8
8
8.30 8.30 8 140,400 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 500 0 0 0
TDC
10.1
10.1
10.10 10.10 9.92 84,500 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
2.6
2.6
2.56 2.64 2.56 114,500 0 0 0
TDH
3.7
3.7
3.62 3.73 3.60 34,400 0 0 0
TDM
54.4
54.4
54.44 54.44 54.44 0 0 0 0
TDP
26.8
26.8
26.64 28.55 26.64 243,800 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
TDT
7.0
7.0
6.79 6.97 6.79 65,100 0 0 0
TDW
45.0
45.0
45.02 45.02 45.02 500 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 1,200 0 0 0
TEG
6
6
5.91 6 5.91 1,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 1,200 0 0 0
TFC
47.8
47.8
49.34 49.34 47.44 1,100 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.1
31.1
31.10 31.20 30.80 4,400 0 100 0.0
THG
37.6
37.6
37.86 37.86 37.17 13,900 0 0 0
THM
8
8
8.30 8.30 8 7,200 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
8.47 8.56 8.38 47,100 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
19.9
19.9
19.93 19.93 19.93 1,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.7
6.7
6.90 6.90 6.60 999,800 0 0 0
TIN
165
165
165.90 168.90 162 25,400 0 0 0
TIP
16.9
16.9
17.09 17.13 16.86 49,700 0 0 0
TIS
5
5
5.10 5.20 5 157,300 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
16.6
16.6
16.10 16.64 16.10 900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.49 13.49 13.49 100 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.26 8.33 8.25 218,800 0 0 0
TLG
47.4
47.4
47.41 47.41 47.12 77,400 0 0 0
TLH
4.5
4.5
4.51 4.59 4.46 214,100 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TMB
53.2
53.2
53.19 53.19 53.19 5,100 0 0 0
TMC
7.4
7.4
7.37 7.37 7.27 1,200 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 500 0 0 0
TMP
53.2
53.2
53.19 53.19 53.19 0 0 0 0
TMS
37.6
37.6
35.78 37.63 35.78 900 0 0 0
TMT
11.4
11.4
11.65 11.65 11.40 10,000 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.8
13.8
13.25 13.77 13.25 1,200 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
20.5
20.5
20.75 21.03 19.83 2,351,700 100,000 137,500 -0.8
TNH
10.1
10.1
10.15 10.15 10 65,700 0 0 0
TNI
4.7
4.7
4.86 4.86 4.63 56,000 0 0 0
TNP
18.0
18.0
17.96 17.96 17.96 100 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.2
8.2
7.88 8.23 7.80 15,900 0 0 0
TNW
11.2
11.2
11.16 11.16 11.16 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.2
166.2
164.58 167.42 161.55 18,500 0 0 0
TOT
13.8
13.8
13.76 13.76 13.76 600 0 0 0
TOW
34.9
34.9
34.89 34.89 34.89 1,500 0 0 0
TPB
13.3
13.3
13.43 13.51 13.30 4,698,000 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.40 10.40 10.10 3,500 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
34.3
34.3
34.32 34.32 33.98 6,800 0 0 0
TRC
17.0
17.0
17.06 17.18 16.77 48,700 0 0 0
TRS
35.3
35.3
35.29 35.29 35.29 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
13.80 14 13 7,400 0 0 0
TS3
6.2
6.2
6.10 6.20 6 51,200 0 0 0
TSA
14.3
14.3
14.77 14.82 14.33 72,600 0 0 0
TSB
19.2
19.2
19.10 19.20 19.10 10,600 0 0 0
TSC
2.4
2.4
2.44 2.46 2.41 78,700 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
4.8
4.8
4.67 4.77 4.58 2,300 0 0 0
TTA
11.4
11.4
11.65 11.85 11.20 1,061,500 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 9.00 100 0 0 0
TTD
61.4
61.4
61.39 61.39 61.39 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.62 2.64 2.58 448,700 0 0 0
TTG
14
14
14 14 14 100 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 14,400 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
14.8
14.8
14.93 15.02 14.83 3,700 0 0 0
TTS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 0 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
30.4
30.4
32.73 33.01 30.13 268,600 0 0 0
TV2
36.0
36.0
37 37 35.85 651,200 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TV4
15
15
15.20 15.30 15 11,100 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
7.42 7.50 7.42 28,300 0 0 0
TVC
8
8
7.50 8.10 7.50 70,600 0 4,200 0.0
TVD
10.0
10.0
10.32 10.32 9.76 233,600 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
8.12 8.12 7.93 201,700 0 0 0
TVS
12.4
12.4
12.24 12.48 12.24 32,400 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
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
16.0
16.0
16.03 16.03 15.93 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.30 3.60 3.30 16,100 0 0 0
UDJ
6.2
6.2
6.22 6.22 6.22 10,500 0 0 0
UDL
24.5
24.5
22.15 24.54 22.15 1,100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.6
61.6
61.60 61.60 61.60 0 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 0 0 0 0
UPH
4
4
4 4 4 0 0 0 0
UPS
24.6
24.6
22 24.70 22 2,500 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.2
16.2
16.28 16.28 16.18 1,000 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
9.9
9.9
9.90 9.90 9.90 100 0 0 0
V21
6
6
5.70 6 5.60 4,800 0 0 0
VAB
10.1
10.1
10.10 10.25 10 488,100 0 0 0
VAF
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VAV
33.3
33.3
33.34 33.34 33.34 0 0 0 0
VBB
9.9
9.9
10.09 10.73 9.91 100,000 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
VBT
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.8
4.8
4.90 4.90 4.80 68,700 0 0 0
VC3
24.6
24.6
24.74 24.74 24.28 1,460,900 6,000 46,400 -1.1
VC6
21.4
21.4
21.42 21.42 21.42 1,000 0 0 0
VC7
8.1
8.1
8.10 8.40 8.10 121,800 0 7,100 -0.1
VC9
5.9
5.9
5 5.90 4.90 63,400 0 0 0
VCA
7.1
7.1
7.07 7.07 7.01 2,900 0 0 0
VCB
57.5
57.5
57.32 57.72 57.22 4,303,300 0 0 0
VCC
9.2
9.2
9.18 9.18 8.82 4,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
305 305 296.10 700 0 0 0
VCG
18.6
18.6
19.01 19.33 18.61 6,714,000 0 0 0
VCI
26.3
26.3
26.50 26.90 26.30 6,428,700 0 0 0
VCK
36.8
36.8
36.50 37.40 36.35 5,442,000 0 0 0
VCM
7.7
7.7
8.20 8.20 7.70 500 0 0 0
VCP
23.5
23.5
24.10 24.10 23.50 8,500 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
37.9
37.9
38.21 38.21 37.45 71,900 0 1,200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.5
17.5
17.50 17.50 17.50 2,000 0 0 0
VDL
14
14
14.90 15.10 14 1,800 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.4
45.4
45.41 45.41 45.41 200 0 0 0
VDS
14.3
14.3
14.45 14.55 14.20 300,800 0 0 0
VDT
9.1
9.1
10.30 10.30 9.11 500 0 0 0
VE1
3.2
3.2
3.20 3.30 3.20 12,500 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
3.8
3.8
3.80 3.80 3.70 800 0 0 0
VEA
33
33
33.10 33.20 33 146,600 0 0 0
VEC
31.8
31.8
30.60 33.20 26.30 10,800 0 0 0
VEF
106.4
106.4
109 109 102.30 16,900 0 0 0
VES
28.9
28.9
28.90 28.90 28.90 100 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.56 47.56 47.51 2,400 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 200 0 0 0
VFS
12.8
12.8
13.20 13.20 12.80 1,019,900 0 12,600 -0.2
VGC
41.3
41.3
42.19 42.28 41.20 664,900 0 0 0
VGG
40.3
40.3
40.15 40.34 40.15 400 0 0 0
VGI
85.1
85.1
87.92 87.92 85.04 524,900 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 200 0 0 0
VGP
24.7
24.7
24.80 24.80 24.70 10,500 0 0 0
VGR
74.8
74.8
74.85 74.85 74.75 1,800 0 0 0
VGS
21.8
21.8
22.41 22.70 21.83 331,800 1,200 0 0.0
VGT
11.6
11.6
11.60 11.70 11.41 424,700 0 0 0
VGV
44.7
44.7
44.78 44.78 41.34 4,400 0 0 0
VHC
57.4
57.4
57.10 57.40 56.20 644,000 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHE
3.5
3.5
3.50 3.50 3.20 231,300 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 1.70 1.60 133,200 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
56.3
56.3
56.81 58.11 55.85 3,208,900 0 0 0
VIB
14.4
14.4
14.42 14.59 14.33 3,636,500 0 0 0
VIC
141.6
141.6
141 142.50 139 2,024,600 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
14.5
14.5
14.46 14.46 14.46 3,300 0 0 0
VIG
4.6
4.6
4.70 4.80 4.60 55,000 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.3
15.3
15.98 15.98 15.34 300 0 0 0
VIP
10.6
10.6
10.68 10.72 10.63 135,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.7
22.7
22.69 22.69 22.69 400 0 400 0.0
VIW
33.2
33.2
36.30 36.30 31.20 45,800 0 0 0
VIX
15.1
15.1
15.43 15.62 15.10 37,052,200 0 0 0
VJC
125.6
125.6
122.31 125.77 122.31 1,008,000 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 1,900 0 0 0
VLB
43.6
43.6
43.67 44.15 43.57 6,600 0 0 0
VLC
13.2
13.2
13.50 13.50 13.20 101,900 0 0 0
VLG
9.4
9.4
9.36 9.36 9.36 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.3
16.3
16.20 16.40 16.10 4,100 0 0 0
VLW
37.8
37.8
37.84 37.84 37.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.4
4.4
4.30 4.50 4.30 2,000 0 0 0
VMD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VMG
3
3
3 3 3 300 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
15.0
15.0
14.98 14.98 14.98 0 0 0 0
VNB
14.7
14.7
15.40 15.40 14.60 2,000 0 0 0
VNC
35.4
35.4
35.60 35.60 35.40 3,100 0 0 0
VND
15.2
15.2
15.21 15.50 15.16 7,656,700 0 0 0
VNE
4.0
4.0
3.99 3.99 3.93 188,800 0 0 0
VNF
13.5
13.5
13.54 13.54 13.54 0 0 0 0
VNG
7.0
7.0
6.56 6.95 6.56 600 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 200 0 0 0
VNL
19.3
19.3
19.15 19.30 19.15 800 0 0 0
VNM
59.0
59.0
58.10 59.06 58.10 2,587,400 0 0 0
VNP
19.1
19.1
19.15 19.53 18.96 29,400 0 0 0
VNR
18.7
18.7
18.74 18.92 18.74 12,100 0 0 0
VNS
8.2
8.2
8.04 8.29 8.04 19,100 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
309
309
310 310 309 200 0 0 0
VOS
11.4
11.4
11.61 11.65 11.38 1,278,500 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
24.5
24.5
24.71 24.85 24.42 11,093,100 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
22.0
22.0
21.63 22.04 20.31 20,400 0 0 0
VPG
3.9
3.9
4.02 4.06 3.80 236,800 0 0 0
VPH
3.2
3.2
3.17 3.30 3.17 4,000 0 0 0
VPI
52.4
52.4
52.73 53.45 52.27 818,200 0 0 0
VPL
82.6
82.6
83.30 84.20 80 840,100 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.1
8.1
7.98 8.09 7.98 16,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.0
28.0
28 28.50 27.45 895,200 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
12.5
12.5
13 13.10 12.50 1,000 0 0 0
VRE
24.9
24.9
25.40 26.08 24.77 3,943,800 0 0 0
VRG
15.8
15.8
15.86 15.86 15.76 4,800 0 0 0
VSA
18.9
18.9
18.93 18.93 18.93 0 0 0 0
VSC
23.6
23.6
23.70 24.30 23.45 4,102,000 0 0 0
VSE
7.8
7.8
7.98 8.08 7.78 1,500 0 0 0
VSF
27
27
27 27.20 27 13,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.50 41.50 40.88 8,600 0 0 0
VSI
28
28
28 28 28 500 0 0 0
VSM
14.3
14.3
13.10 14.30 13.10 9,000 0 0 0
VSN
15.7
15.7
15.75 15.75 15.75 300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.9
1.9
2 2 1.90 7,000 0 0 0
VTB
13.2
13.2
13.18 13.18 13.18 400 0 0 0
VTC
9.8
9.8
9.81 9.81 9.81 0 0 0 0
VTD
5.9
5.9
6.10 6.10 5.90 15,600 0 0 0
VTE
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VTG
4.1
4.1
4.10 4.10 4.10 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
37.7
37.7
37.47 37.99 37.39 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.65 10.55 126,000 0 0 0
VTP
59.0
59.0
58.67 60.05 58.42 598,900 0 0 0
VTQ
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VTR
10.5
10.5
10.60 10.70 10.40 11,600 0 0 0
VTV
14.8
14.8
14.90 15 14.60 22,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.30 20 1,033,700 4,800 2,700 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
64.7
64.7
65.59 69.28 64.68 77,300 0 0 0
VW3
10.5
10.5
10.50 10.60 10 14,700 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 0 0 0 0
WSB
52.6
52.6
52.58 52.58 52.58 3,700 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 17,100 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
11.3
11.3
11.26 11.26 11.26 100 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 13.20 100 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.1
14.1
14.27 14.27 12.95 5,800 0 0 0
XPH
14.7
14.7
14.70 14.70 14.70 100 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 100 0 0 0
YEG
9.1
9.1
9.35 9.35 9.14 809,000 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
245.0
245.0
248.74 248.97 244.42 52,772,821 1,982,195 1,139,723 16.9
125.7
125.7
126.23 126.87 125.46 21,562,361 488,555 218,470 5.6
1,836.3
1,836.3
1,833.61 1,850.09 1,828.18 201,084,500 20,531,865 32,112,619 -326.7
1,675.0
1,675.0
1,682.09 1,693.03 1,669.31 607,243,800 48,307,022 56,530,457 -118.4

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