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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/04/2026

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 07/04/2026

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
6.61 6.64 6.55 494,400 100 2,900 0.0
AAH
3.2
3.2
3.20 3.20 3.10 353,500 0 0 0
AAM
6.0
6.0
6.06 6.06 6.04 700 0 0 0
AAN
15.8
15.8
15.90 15.90 15.80 155,300 0 0 0
AAS
8.5
8.5
8.20 8.50 8.10 791,600 0 0 0
AAT
2.9
2.9
2.89 2.92 2.87 6,700 0 0 0
AAV
8.7
8.7
8.70 9.10 8.60 556,700 10,600 9,700 0.0
ABB
12.7
12.7
12.61 12.78 12.52 1,549,400 0 100 0.0
ABC
11.1
11.1
11.50 11.50 11.10 11,900 0 0 0
ABI
19.8
19.8
19.80 19.90 19.60 38,200 400 0 0.0
ABR
12.7
12.7
12.72 12.72 12.72 1,400 1,000 0 0.0
ABS
2.9
2.9
2.95 3.04 2.86 569,300 0 0 0
ABT
59.9
59.9
59.50 60 59.40 2,000 0 0 0
ABW
10.4
10.4
10.30 10.40 10.20 43,900 0 0 0
ACB
20.0
20.0
20.03 20.16 19.95 10,472,700 215,500 3,699,100 -81.1
ACC
12.7
12.7
12.85 12.85 11.75 60,100 0 0 0
ACE
36.2
36.2
36.51 36.51 36.03 1,600 0 0 0
ACG
33
33
34.50 34.50 33 12,300 300 0 0.0
ACL
12.5
12.5
12.50 12.50 12.50 600 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
45.5
45.5
45.80 46 45 409,800 11,000 39,800 -1.3
ADC
17.9
17.9
17.90 17.90 17.90 400 0 0 0
ADG
9.1
9.1
8.55 9.05 8.52 2,200 0 0 0
ADP
22.6
22.6
22.80 22.80 22.60 1,100 0 0 0
ADS
7.6
7.6
7.61 7.67 7.58 47,700 0 0 0
AFX
10.7
10.7
10.70 10.75 10.55 76,300 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.2
11.2
11.23 11.27 11.09 291,200 0 900 0.0
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
33.3
33.3
33.21 33.39 33.04 4,000 0 0 0
AGR
13.7
13.7
13.54 13.73 13.54 195,600 0 15,500 -0.2
AGX
270.3
270.3
260.47 270.26 260.47 1,600 0 0 0
AIC
9.4
9.4
9.40 9.40 9.40 1,700 0 0 0
AIG
37.0
37.0
37.89 37.89 37.03 3,800 0 0 0
ALC
23
23
23.80 23.80 22.60 38,900 0 0 0
ALT
10.3
10.3
10.33 10.33 10.33 100 0 0 0
ALV
7.6
7.6
7.60 7.70 7.60 22,200 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
12.4
12.4
12.40 12.40 12.40 3,400 0 0 0
AMS
8.9
8.9
9.02 9.21 8.64 65,400 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 45,100 0 0 0
ANT
29.3
29.3
30.41 30.41 29.26 2,800 0 0 0
ANV
23.7
23.7
22.75 23.70 22.75 736,500 289,300 76,700 5.0
APC
6
6
6 6 6 1,000 0 0 0
APF
44.3
44.3
44.06 44.68 43.18 21,200 0 0 0
APG
5.1
5.1
4.98 5.14 4.89 2,146,200 41,400 45,400 0.0
APH
5.5
5.5
5.52 5.53 5.46 45,700 100 0 0.0
API
5.5
5.5
5.60 5.60 5.50 48,200 3,000 100 0.0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.9
4.9
5 5 4.90 3,200 0 0 0
APS
6.1
6.1
6 6.10 6 165,800 0 0 0
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
5.6
5.6
5.68 5.74 5.64 144,300 0 1,100 0.0
ASP
5.6
5.6
5.22 5.58 5.22 493,700 0 0 0
AST
54.4
54.4
54.40 54.40 54.40 100 0 100 0.0
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 0 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 102,900 0 0 0
BAB
10.2
10.2
10.23 10.23 10.14 500 0 0 0
BAF
31.6
31.6
31.55 31.59 31.36 1,087,200 0 50,400 -1.7
BAL
7.6
7.6
7.63 7.63 7.63 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
11.5
11.5
11.51 11.51 11.51 3,500 0 0 0
BCA
18.6
18.6
19.20 19.20 18.60 3,300 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 27,100 0 1,200 0.0
BCE
8.3
8.3
8.33 8.40 7.91 26,900 1,600 400 0.0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
53.2
53.2
52.50 53.20 52 219,300 3,300 3,400 0.0
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
9.30 9.30 9 4,500 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
51.8
51.8
51.28 52.22 51.19 147,300 100 2,200 -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 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
27.80 28.37 27.56 1,300 200 0 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.5
22.5
22.34 22.53 22.06 58,100 2,100 4,100 0.0
BID
36.5
36.5
36.45 36.55 36.08 4,798,100 272,300 2,017,700 -68.4
BIG
5.5
5.5
5.46 5.55 5.37 131,300 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
16.6
16.6
16.94 16.94 16.55 2,000 0 0 0
BKG
2.6
2.6
2.55 2.59 2.52 23,700 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 600 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 4,800 0 0 0
BMC
13.5
13.5
13.30 13.50 13.30 15,100 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
15.2
15.2
15.05 15.44 15.01 1,295,300 20,900 30,800 -0.2
BMJ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
117.8
117.8
119.28 119.28 116.91 131,800 4,000 54,900 -6.3
BMS
13.4
13.4
13.55 14.12 13.36 114,200 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.8
5.8
5.80 5.90 5.70 21,500 0 0 0
BNW
17.3
17.3
17.29 17.29 17.29 100 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 0 0 0 0
BQP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BRS
23.5
23.5
22.57 23.79 22.38 2,300 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 2,200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
BSI
33.5
33.5
32.82 33.55 32.36 209,300 6,400 0 0.2
BSL
10.4
10.4
10.43 10.43 10.43 9,700 0 6,000 -0.1
BSP
10
10
10 10 10 0 0 0 0
BSQ
18.3
18.3
16.38 18.31 16.38 12,200 0 0 0
BSR
24.9
24.9
25.02 25.91 24.33 10,889,200 2,332,600 2,859,200 -13.2
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
4.4
4.4
4.40 4.40 4.40 1,400 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
21.7
21.7
22.37 22.55 21.37 7,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.7
7.7
7.86 7.86 7.75 26,000 0 0 0
BTS
5
5
5 5.10 5 700 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
11.0
11.0
10.95 10.95 10.95 100 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 0 0 0
BVB
12.2
12.2
11.90 12.20 11.90 520,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
79.9
79.9
81 81.90 77.80 619,600 64,900 144,200 -6.4
BVL
12.3
12.3
12.50 12.50 12.25 1,700 0 0 0
BVN
21.2
21.2
21.30 21.30 21.20 400 0 0 0
BVS
26.7
26.7
26.40 26.70 26.20 87,100 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
41.9
41.9
41.93 42.03 41.78 196,600 0 24,000 -1.0
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
10.5
10.5
10.52 10.52 10.52 5,000 0 0 0
C47
10.5
10.5
9.85 10.50 9.50 123,000 0 0 0
C4G
7.1
7.1
7.10 7.10 6.90 164,100 0 0 0
C69
16
16
16 16 15.70 210,000 0 4,500 -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
7.3
7.3
6.80 7.30 6.80 2,100 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 300 300 300 0
CAP
42.3
42.3
40.56 42.80 40.56 7,800 0 0 0
CAR
16
16
15 16 13.50 80,100 0 0 0
CAT
14.2
14.2
14.50 14.50 14.21 3,300 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
24.5
24.5
24.60 24.60 24.40 700 0 0 0
CC1
34.2
34.2
34.19 34.19 34.19 300 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 0 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
CCI
18.9
18.9
18.95 18.95 18.95 300 0 0 0
CCL
4.5
4.5
4.49 4.49 4.40 72,900 0 1,900 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
13.0
13.0
13.05 13.05 13.05 300 0 0 0
CCS
9.4
9.4
9.40 9.40 9.40 500 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
15.89 15.89 15.41 1,245,000 0 1,200 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.69 28.78 28.30 12,400 0 400 0.0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.4
13.4
13.90 13.90 13.42 2,300 0 0 0
CDR
4.1
4.1
4.90 4.90 4.10 3,100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
15.6
15.6
15.33 15.71 15.14 7,928,000 478,400 50,600 6.9
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
5.1
5.1
5.23 5.23 5.13 5,500 0 0 0
CHP
26.6
26.6
26.57 26.67 26.57 300 0 0 0
CHS
11
11
11 11.20 11 1,500 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 200 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
6.2
6.2
6.30 6.30 6.15 7,200 0 0 0
CII
17.9
17.9
17.65 17.95 17.40 8,763,200 886,800 110,900 13.6
CIP
2.4
2.4
2.40 2.40 2.40 6,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
51.5
51.5
51.17 51.91 51.17 5,300 0 0 0
CKD
28.8
28.8
28.82 28.82 27.58 700 0 0 0
CKG
8.5
8.5
8.61 8.63 8.50 61,800 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.7
53.7
53.45 54.31 53.45 2,500 0 0 0
CLH
19.9
19.9
19.87 20.13 19.78 10,800 0 0 0
CLL
27.1
27.1
27.13 27.36 27.13 2,000 0 0 0
CLM
54.8
54.8
54.05 54.78 54.05 3,600 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.0
14.0
14.02 14.21 14.02 47,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.2
18.2
18.22 18.31 18.22 10,800 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28
28
29 29 27.70 341,700 9,000 182,100 -4.8
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 0 0 0 0
CMN
21
21
20.97 21.17 20.87 3,100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.39 6.39 6.21 11,000 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
5.93 5.97 5.89 96,000 0 2,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.52 32.52 32.52 100 0 0 0
CNG
23.9
23.9
23.70 24 23.20 1,700 100 0 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.3
6.3
6.30 6.30 6.30 500 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 100 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
15.78 16.06 15.78 300 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
30.6
30.6
30.42 30.62 30.42 11,500 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.2
9.2
9.80 9.99 9.16 3,546,200 2,000 3,200 0.0
CRE
7.9
7.9
7.69 8 7.60 299,500 6,700 700 0.0
CRV
28.9
28.9
28.85 28.85 28.85 0 0 0 0
CSC
13.5
13.5
13.55 13.55 13.36 3,000 0 0 0
CSI
17
17
16.90 17 16.90 600 0 0 0
CSM
12.2
12.2
12.20 12.30 12.10 155,700 0 21,000 -0.3
CST
15
15
15.20 15.20 14.80 25,300 0 0 0
CSV
26.6
26.6
26.95 27.10 26.60 281,900 0 7,400 -0.2
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 0 0 0 0
CTD
75.7
75.7
75.24 76.19 74.86 367,100 20,000 6,900 1.0
CTF
18.7
18.7
18.50 18.65 18.15 323,300 100 7,100 -0.1
CTG
33.2
33.2
33.24 33.34 32.99 4,955,000 41,800 1,804,600 -59.3
CTI
20.8
20.8
20.86 20.95 20.64 593,200 8,200 4,200 0.1
CTP
8
8
8.20 8.20 7.30 387,500 0 0 0
CTR
73.7
73.7
72.63 75.44 72.63 126,700 600 2,100 -0.1
CTS
21.4
21.4
21.05 21.45 20.94 656,900 122,700 8,700 3.1
CTT
13.6
13.6
14.75 14.75 13.63 1,000 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CTX
5.4
5.4
5.90 5.90 5.20 88,900 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.5
25.5
24.05 25.45 24.05 3,100 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 0 0 0 0
D11
8.8
8.8
9.58 9.58 8.79 300 0 0 0
D2D
30.1
30.1
29.96 30.13 29.92 43,500 100 2,300 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
15.10 15.10 14.90 8,100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3 3 2.95 8,600 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 0 0 0 0
DBC
19.7
19.7
19.81 19.95 19.64 852,100 3,300 1,900 0.0
DBD
48.9
48.9
48.86 48.86 48.19 7,600 0 0 0
DBM
21.4
21.4
21.42 21.42 21.42 0 0 0 0
DBT
10.8
10.8
10.75 10.80 10.75 24,200 0 0 0
DC1
5.9
5.9
5.93 5.93 5.63 3,600 0 0 0
DC2
6.0
6.0
5.38 6.04 5.38 700 0 0 0
DC4
8.2
8.2
8.15 8.18 8.03 193,800 0 200 0.0
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
49.2
49.2
49.15 49.15 49.15 311,700 0 0 0
DCM
41.9
41.9
41.32 42.21 40.94 3,029,200 972,700 689,700 12.5
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
9.3
9.3
8.80 9.30 8.80 2,200 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 9 0 0 0 0
DDV
25.3
25.3
25.31 25.59 25.03 325,200 22,700 0 0.6
DFC
25.7
25.7
25.72 25.72 25.72 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
48.4
48.4
47.60 48.40 46.89 1,791,100 662,800 48,500 33.0
DGT
4.3
4.3
4.20 4.30 4.20 23,900 0 0 0
DGW
41.0
41.0
41.25 41.63 40.58 1,227,200 198,400 68,000 5.6
DHA
42.0
42.0
42.12 42.12 41.27 60,700 2,500 11,200 -0.4
DHB
11.8
11.8
11.80 12 11.50 31,100 0 0 0
DHC
29.5
29.5
29.15 29.76 28.89 205,500 30,100 15,900 0.5
DHD
28.4
28.4
28.39 28.39 28.39 1,600 0 0 0
DHG
89.9
89.9
90.20 90.20 89.75 21,800 1,500 2,100 -0.1
DHM
6.2
6.2
6.22 6.22 6.17 900 0 0 0
DHN
22.3
22.3
19.84 22.33 19.84 1,500 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 300 0 0 0
DHT
61.9
61.9
61.09 61.91 60.91 6,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.1
4.1
3.90 4.10 3.90 7,000 0 0 0
DIG
12.8
12.8
12.88 13.02 12.64 10,008,600 1,454,600 211,500 16.8
DIH
8.1
8.1
8.09 8.09 8 2,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.4
4.4
4.40 4.40 4.30 228,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.82 2.89 2.80 626,700 34,200 63,300 -0.1
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
58.2
58.2
58.17 58.17 58.17 100 0 0 0
DMN
5.9
5.9
5.86 5.86 5.86 2,000 0 0 0
DNA
24.2
24.2
24.25 24.25 24.25 0 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 0 0 0 0
DND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 100 0 0 0
DNH
36.7
36.7
36.65 36.65 36.65 100 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 0 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
10.3
10.3
10.26 10.26 10.26 1,000 0 0 0
DP1
32.2
32.2
32.17 32.17 32.17 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.90 54.90 54.70 2,900 0 0 0
DPC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DPG
41.4
41.4
40.14 41.37 39.05 601,400 162,000 0 6.8
DPH
57
57
57 57 57 0 0 0 0
DPM
26.2
26.2
26.26 26.73 25.98 3,635,800 982,400 256,500 20.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.9
39.9
40 40.65 39.50 366,000 25,800 25,500 0.0
DQC
8.6
8.6
8.27 8.74 8.27 3,200 0 0 0
DRC
12.6
12.6
12.63 12.78 12.39 264,200 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 100 0 0 0
DRH
2.5
2.5
2.50 2.52 2.35 401,400 21,800 4,900 0.0
DRI
11.7
11.7
11.66 11.85 11.57 357,700 0 0 0
DRL
43.9
43.9
44.43 44.43 43.85 6,400 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
13.2
13.2
12.80 13.20 12.75 8,100 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23
23
23 23.10 22.85 213,700 0 11,600 -0.3
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.3
14.3
14.10 14.60 13.80 239,000 0 0 0
DSN
37.4
37.4
38.72 38.72 37.38 3,300 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8 8 1,800 0 0 0
DTA
3.6
3.6
3.60 3.69 3.47 2,300 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.9
14.9
14.77 15.03 14.77 158,800 0 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
1.9
1.9
2 2 1.90 27,600 0 0 0
DTK
10.6
10.6
10.44 10.63 10.44 4,400 0 800 0.0
DTL
11.1
11.1
12.05 12.05 11.10 5,900 0 100 0.0
DTP
93.9
93.9
93.94 93.94 93.94 1,000 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 6.90 6.80 176,300 0 0 0
DVN
19.3
19.3
19.37 19.37 19.27 12,000 0 0 0
DVP
64.7
64.7
64.91 65.18 64.73 14,800 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 100 0 0 0
DWS
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
12.2
12.2
12.19 12.32 11.89 12,241,000 172,100 238,200 -1.0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.5
13.5
13.60 14.10 13.40 649,500 40,000 16,300 0.3
DXS
7.1
7.1
7.17 7.30 6.92 2,280,900 391,800 136,400 1.8
DXV
3.8
3.8
3.80 3.80 3.75 11,600 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.5
30.5
30.20 30.50 30 20,800 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 6,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.1
22.1
22.45 22.45 21.80 7,262,800 168,700 1,003,800 -18.4
EIC
21.7
21.7
21.71 21.71 21.71 0 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 4,600 0 0 0
EIN
2.5
2.5
2.30 2.50 2.30 1,200 0 0 0
ELC
17.2
17.2
17.45 17.45 17.06 228,200 5,000 4,000 0.0
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 1,100 0 0 0
EVE
9.4
9.4
9.34 9.48 9.34 5,600 100 2,800 0.0
EVF
13.5
13.5
13.25 13.50 13.25 4,288,000 206,200 3,100 2.7
EVG
6.0
6.0
6.03 6.03 5.90 364,200 39,500 13,800 0.2
EVS
5
5
5 5.10 5 92,800 0 0 0
F88
129.4
129.4
129.40 130 128.50 36,900 10,400 300 1.3
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
3.09 3.13 3.04 37,100 0 900 0.0
FCN
12.8
12.8
12.80 12.90 12.55 304,000 4,600 31,000 -0.3
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
21.9
21.9
20.47 22.41 20.47 20,200 0 0 0
FID
2.3
2.3
2.40 2.50 2.20 264,700 0 0 0
FIR
5.2
5.2
5.04 5.38 4.92 181,900 6,800 1,700 0.0
FIT
4.2
4.2
4.20 4.20 4.12 214,300 0 0 0
FMC
35.6
35.6
35.56 35.89 35.41 19,900 0 5,700 -0.2
FOC
57.6
57.6
57.65 57.74 57.22 13,700 0 0 0
FOX
79.9
79.9
77.90 82 77.90 166,700 0 0 0
FPT
66.4
66.4
66.81 66.81 66.18 4,713,000 951,800 1,375,300 -31.4
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
142.4
142.4
140.95 142.67 139.71 165,300 53,300 6,600 7.0
FSO
6.1
6.1
6.10 6.10 6.10 100 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 0 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
25.3
25.3
24.04 25.28 23.90 924,600 188,000 12,500 4.7
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.8
10.8
10.80 11 10.60 91,100 0 0 0
GAS
75.1
75.1
76.28 77.16 73.66 1,236,400 230,200 42,900 14.4
GCB
5.7
5.7
5.50 5.70 5.50 900 0 0 0
GCF
16
16
17.50 17.50 15.80 179,000 15,000 100 0.2
GDA
12.5
12.5
12.45 12.55 12.45 32,400 0 0 0
GDT
17.3
17.3
17.23 17.59 17.18 21,900 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
106.0
106.0
112.22 112.96 103.93 751,500 13,800 134,300 -22.6
GEG
14.3
14.3
14.62 14.62 14.14 1,611,300 0 11,900 -0.2
GEL
35.0
35.0
35.15 35.50 34.25 2,728,500 800 400 0.0
GER
4
4
4 4 4 0 0 0 0
GEX
29.3
29.3
29.60 29.76 29 3,179,600 134,600 373,200 -8.8
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
27.6
27.6
27.35 27.75 27.35 8,500 0 0 0
GIC
9.6
9.6
9.61 9.61 9.52 7,200 0 1,100 0.0
GIL
13.6
13.6
13.60 13.70 13.40 119,200 0 1,100 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
20.6
20.6
20.64 20.64 20.64 1,000 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
46.6
46.6
46.32 46.97 45.48 1,308,700 515,600 515,100 0.3
GMH
7.4
7.4
7.42 7.42 7.42 0 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
27.5
27.5
27.55 27.55 27.55 0 0 0 0
GPC
2
2
2 2.10 2 49,800 0 0 0
GSM
26.1
26.1
26.05 26.05 26.05 6,800 0 0 0
GSP
10.1
10.1
10.09 10.23 10.09 15,400 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 0 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
31.60 31.85 30.50 1,758,900 419,700 394,100 0.8
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
8.7
8.7
9 9 8.70 500 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
15.6
15.6
15.50 15.65 15.35 2,307,100 184,900 63,700 1.9
HAH
52.4
52.4
53.70 53.70 51.87 764,900 6,500 519,400 -28.0
HAM
50
50
47.33 50 47.33 1,500 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAP
7.6
7.6
7.69 7.69 7.23 600 0 0 0
HAR
3.4
3.4
3.37 3.42 3.37 164,900 1,600 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 400 0 0 0
HAX
10.2
10.2
10.40 10.40 10.15 400,200 0 53,600 -0.6
HBC
4.9
4.9
5 5.10 4.90 1,587,300 100 0 0.0
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 0 0 0 0
HCC
20.0
20.0
19.96 19.96 19.96 0 0 0 0
HCD
6.2
6.2
6.21 6.22 6.16 8,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
20.9
20.9
20.65 20.95 20.43 8,655,500 433,100 7,600 10.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HD6
8.2
8.2
8.43 8.43 8.16 5,400 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.9
5.9
6 6 5.91 6,800 0 0 0
HDB
20.1
20.1
20.44 20.44 20.04 14,276,900 718,100 7,146,400 -162.4
HDC
15.6
15.6
15.61 15.87 15.26 1,347,300 73,400 6,200 1.2
HDG
25.3
25.3
25.09 25.41 24.41 2,565,000 69,100 14,700 1.5
HDM
34.7
34.7
34.86 34.96 34.67 3,000 0 0 0
HDP
24.2
24.2
25.18 25.18 24.24 700 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34.8
34.8
34.50 35 33.95 3,200 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
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
182.0
182.0
182.74 182.74 176.20 1,500 0 0 0
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
150.3
150.3
150.30 150.30 150.30 100 0 0 0
HHG
1.1
1.1
1 1.10 1 1,005,600 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 11.64 11.36 414,000 135,200 2,900 1.6
HHS
12.9
12.9
12.60 13.10 12.30 3,937,000 545,200 2,700 6.8
HHV
11.2
11.2
11.19 11.43 11.10 2,811,600 74,000 35,900 0.4
HID
5.1
5.1
5.21 5.38 5 623,400 4,800 27,300 -0.1
HII
4.9
4.9
4.93 4.99 4.90 77,800 0 2,700 0.0
HIO
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HJC
7
7
7.80 7.80 7 300 0 0 0
HJS
27.5
27.5
25.40 27.60 25 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.6
20.6
18.27 20.77 18.08 10,200 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
12.01 12.10 11.82 1,600 0 100 0.0
HLD
15.9
15.9
15.99 15.99 15.80 2,100 0 100 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
10.6
10.6
10.46 11.11 10.46 23,400 0 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
15.1
15.1
16.12 16.12 15.09 9,900 0 0 0
HMR
10
10
10 10 10 0 0 0 0
HMS
38.8
38.8
37 38.80 37 200 0 0 0
HNA
22
22
22 22 22 0 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.2
10.2
10.35 10.45 10.06 91,300 0 18,000 -0.2
HNF
26.4
26.4
26.44 26.44 26.44 0 0 0 0
HNG
6.1
6.1
6 6.20 6 1,472,700 0 5,000 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.4
8.4
8.40 8.50 8.40 478,500 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 4.10 5,200 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.1
38.1
38.10 38.40 37.80 26,900 400 1,200 0.0
HPB
21.4
21.4
21.40 21.40 21.40 12,200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 5,700 0 0 0
HPG
23.9
23.9
23.93 24.19 23.88 13,164,600 1,251,100 670,700 15.6
HPH
11.9
11.9
11.90 11.90 11.90 0 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 26.32 200 0 0 0
HPW
21.6
21.6
21.56 21.56 21.56 200 0 0 0
HPX
4.8
4.8
4.79 4.84 4.68 117,600 2,200 8,800 0.0
HQC
2.5
2.5
2.54 2.55 2.51 2,150,100 94,000 155,500 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
47
47
47 47 47 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.2
11.2
11.31 11.38 11.15 1,550,600 46,100 22,500 0.3
HSL
5.0
5.0
4.90 4.98 4.90 24,000 300 0 0.0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.5
4.5
4.70 4.90 4.40 88,000 0 0 0
HT1
14.2
14.2
14.21 14.41 14.11 256,000 0 40,500 -0.6
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,500 0 0 0
HTG
34.5
34.5
34.40 34.49 34.24 7,300 0 0 0
HTI
22.3
22.3
22.35 22.53 22.26 20,700 0 1,000 0.0
HTL
20.1
20.1
20.06 20.06 20.06 0 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HTN
4.7
4.7
4.67 4.71 4.62 55,900 800 700 0.0
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
5.9
5.9
6.71 6.71 5.85 1,700 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 100 0 0 0
HU4
8.8
8.8
9.12 9.12 8.85 12,000 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 3,000 0 0 0
HUB
11.7
11.7
12.27 12.27 11.70 14,700 100 0 0.0
HUG
26.1
26.1
26.08 26.08 26.08 0 0 0 0
HUT
16.1
16.1
15.90 16.20 15.80 1,410,100 5,600 12,600 -0.1
HVA
4.6
4.6
4.90 5 4.60 36,300 0 0 0
HVH
10.6
10.6
10.59 10.73 10.55 59,500 0 0 0
HVN
21.4
21.4
21.60 21.65 21.35 544,000 31,100 73,800 -0.9
HVT
26.4
26.4
26.15 26.43 26.05 1,000 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 49,600 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 4,900 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ICG
16.3
16.3
17.33 17.33 14.38 12,700 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.7
30.7
30.61 30.70 30.61 500 0 0 0
ICT
16.8
16.8
16.82 16.82 16.82 100 0 0 0
IDC
41.0
41.0
39.36 41.01 39.27 1,409,900 374,000 84,500 13.5
IDI
6.6
6.6
6.59 6.67 6.56 371,000 0 0 0
IDJ
3.9
3.9
3.90 3.90 3.80 133,500 0 0 0
IDP
243.2
243.2
243.22 243.22 243.22 0 0 0 0
IDV
23.3
23.3
23.30 23.30 22.90 7,800 0 0 0
IFS
16.0
16.0
16.05 16.05 16.05 200 0 0 0
IJC
9.5
9.5
9.48 9.52 9.44 632,700 0 158,100 -1.6
ILA
5.2
5.2
5.40 5.50 5.20 31,800 0 0 0
ILB
19.8
19.8
20.00 20.00 19.82 6,100 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
18
18
17.30 18 17.30 16,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
54.7
54.7
54.79 54.79 54.40 12,700 1,300 1,200 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
37.32 37.32 37.32 0 0 0 0
IPA
13.5
13.5
13.04 13.48 12.70 20,400 0 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
23.2
23.2
23.60 23.60 22.38 700 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 10.60 10.28 63,600 0 0 0
ITD
13.8
13.8
13.86 13.86 13.60 4,500 2,000 400 0.0
ITQ
2.8
2.8
2.80 2.90 2.80 77,200 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 1,900 0 0 0
IVS
7.0
7.0
6.76 6.96 6.76 12,700 800 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.3
4.3
4.28 4.35 4.24 114,200 300 0 0.0
KBC
31.8
31.8
31.80 31.85 31.30 1,790,300 300,700 52,300 7.9
KCB
11.7
11.7
12.03 12.03 11.19 222,100 0 0 0
KDC
47.8
47.8
48.90 48.90 47.60 93,800 1,600 22,500 -1.0
KDH
22.7
22.7
22.73 22.77 22 3,107,500 128,000 1,308,300 -29.2
KDM
28.8
28.8
28.80 28.80 28.80 9,300 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 13,600 0 0 0
KHD
14.3
14.3
14.32 14.32 14.32 0 0 0 0
KHG
5.3
5.3
5.33 5.36 5.25 3,460,800 0 1,200 0.0
KHP
9.9
9.9
9.74 9.92 9.74 14,700 0 0 0
KHS
13.4
13.4
13.48 13.48 13.31 1,600 0 0 0
KHW
22.8
22.8
22.82 22.82 22.82 1,000 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
10.7
10.7
10.81 11.04 10.58 249,200 0 9,100 -0.1
KMR
2.7
2.7
2.71 2.72 2.70 9,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 700 0 0 0
KOS
38.7
38.7
38.65 38.85 38.65 351,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.65 15.70 15.50 565,800 0 100 0.0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
82.5
82.5
83 84.10 81.50 34,800 1,300 0 0.1
KSQ
1.5
1.5
1.50 1.50 1.50 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
151.2
151.2
149 153 149 13,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.3
21.3
21.31 21.31 21.31 3,900 0 0 0
KTS
23.4
23.4
23.40 23.40 23.40 0 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 1.20 245,500 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 7,300 0 0 0
L14
22.7
22.7
22.60 23 22.50 40,100 0 0 0
L18
18.6
18.6
18.48 19.12 18 45,800 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 64,000 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
17
17 17 17 100 0 100 0.0
LAI
9.4
9.4
9.25 9.42 9.25 18,200 0 0 0
LAS
15.1
15.1
15.06 15.42 14.96 340,000 0 100 0.0
LAW
30
30
28.10 31 28.10 400 0 0 0
LBE
18.3
18.3
18.47 18.47 18.35 1,000 0 0 0
LBM
29.6
29.6
29.10 29.95 29 4,700 700 1,100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
9.04 9.04 8.82 742,000 86,100 0 0.8
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.43 3.53 3.43 535,900 18,500 9,600 0.0
LDP
8
8
8.10 8.10 8 5,700 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
5.2
5.2
5.20 5.20 5.20 1,300 0 0 0
LGC
60.9
60.9
56.60 60.90 56.60 700 0 0 0
LGL
5.5
5.5
5.53 5.53 5.53 187,300 0 0 0
LHC
49.8
49.8
50.55 50.55 49 8,500 400 0 0.0
LHG
25.9
25.9
25.80 26.22 25.80 82,800 58,000 7,100 1.4
LIC
32.3
32.3
32.30 32.50 32.30 5,800 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 288,000 0 0 0
LIX
30.7
30.7
31.49 31.49 30.55 12,400 200 0 0.0
LKW
32.2
32.2
32.26 32.26 32.17 1,100 0 0 0
LLM
21
21
21 21 21 200 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
45.4
45.4
44.03 45.88 43.85 3,622,800 1,131,100 755,700 18.2
LPT
5.6
5.6
5.91 5.99 5.56 3,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33 36 33 14,900 0 0 0
LSS
8.4
8.4
8.41 8.50 8.40 27,500 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
21.29 21.29 21.29 0 0 0 0
MA1
31.4
31.4
27.01 31.43 27.01 600 0 0 0
MAC
12.8
12.8
12.64 13 12.64 8,600 0 500 0.0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.5
20.5
20.62 20.66 20.38 15,315,200 948,000 6,453,300 -141.0
MBG
2.8
2.8
2.70 2.80 2.70 196,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.44 18.91 17.49 2,394,800 300 4,100 -0.1
MBT
10
10
10 10 10 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 0 0 0 0
MCG
2.3
2.3
2.20 2.30 2.20 116,000 0 0 0
MCH
138.1
138.1
138.05 138.05 136.57 172,400 6,100 100 0.8
MCM
24.6
24.6
24.42 24.61 24.42 5,200 0 200 0.0
MCO
5.3
5.3
5.30 5.30 5.20 5,300 0 0 0
MCP
27.1
27.1
27.10 27.15 27.05 8,100 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 9.70 9.51 8,100 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
37.5
37.5
39.81 39.81 37.50 18,900 0 300 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
34.8
34.8
35.90 36.40 34.70 4,300 0 0 0
MGC
12.4
12.4
12.26 12.45 12.26 7,000 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
27.5
27.5
27.50 27.50 27.50 800 0 0 0
MHC
8.8
8.8
9.01 9.01 8.81 10,200 0 0 0
MIC
12
12
12 12 12 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.0
18.0
17.75 18.13 17.75 195,300 85,400 1,900 1.6
MKP
26.5
26.5
26.59 26.59 26.49 1,000 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
21.3
21.3
21.20 21.30 21.20 3,000 0 0 0
MML
31.2
31.2
31.20 31.60 31 38,000 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
15.9
15.9
15.80 15.90 15.70 23,200 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 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 500 0 0 0
MRF
21.4
21.4
21.40 21.40 21.40 1,000 0 0 0
MSB
9.6
9.6
9.58 9.67 9.54 4,532,600 19,200 243,400 -2.6
MSH
35.2
35.2
35.44 35.49 35.05 180,300 10,200 33,800 -0.9
MSN
75.1
75.1
75.40 75.70 74.30 3,191,700 382,400 491,300 -8.2
MSR
45.2
45.2
46.52 47.20 44.07 2,062,200 0 0 0
MST
8.5
8.5
8.60 8.70 8.20 2,423,000 0 217,700 -1.8
MTA
13.4
13.4
13.07 14.75 13.07 16,900 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
22.5
22.5
22.47 22.47 22.47 100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 400 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 0 0 0 0
MVB
16.9
16.9
16.90 16.90 16.90 300 0 0 0
MVC
14.9
14.9
14.57 15.42 14.47 58,700 0 0 0
MVN
49.4
49.4
48.70 49.40 47.50 11,800 0 0 0
MWG
75.8
75.8
76.18 76.57 74.43 3,806,200 897,700 1,511,100 -47.4
MZG
11.8
11.8
11.82 11.82 11.64 383,600 0 0 0
NAB
13.1
13.1
12.95 13.05 12.90 1,141,500 136,400 105,000 0.4
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.9
47.9
48.05 48.30 47.60 558,500 192,100 60,900 6.3
NAG
7.8
7.8
7.66 7.75 7.56 50,700 0 0 0
NAP
9.4
9.4
9.44 9.44 9.44 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.6
14.6
14.52 14.56 14.52 2,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.2
18.2
17.90 18.25 17.05 17,800 0 500 0.0
NBC
9.3
9.3
9.81 9.81 9.07 189,900 0 0 0
NBE
10.4
10.4
10.48 10.48 10.39 19,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 3,000 0 0 0
NBT
15.9
15.9
16.02 16.02 15.92 200 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.1
10.1
10.20 10.70 10 55,100 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.0
83.0
83.16 83.61 82.97 6,700 1,100 3,000 -0.2
ND2
32.6
32.6
32.60 32.60 32.60 8,600 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.3
9.3
9.23 9.32 9.14 108,800 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 4.90 400 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 5.74 0 0 0 0
NED
7
7
7 7 7 3,900 0 0 0
NET
60.4
60.4
60.40 60.40 60.40 300 0 0 0
NFC
60.2
60.2
60.22 60.22 60.22 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.32 11.59 11.32 89,200 6,000 1,000 0.1
NHC
21.0
21.0
20.48 20.96 20.48 200 0 0 0
NHD
92.1
92.1
90 99 86 1,200 0 0 0
NHH
10.1
10.1
10 10.10 9.95 10,700 0 0 0
NHT
9.5
9.5
9.46 9.46 9.46 100 0 100 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
12.3
12.3
12.23 12.41 12.18 2,066,200 50,300 27,300 0.3
NLG
27.2
27.2
27.18 27.72 26.64 2,050,800 298,700 8,400 8.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
42.2
42.2
44.01 44.06 42.21 134,700 0 0 0
NNT
57.3
57.3
59.97 60.16 57.30 4,500 0 0 0
NO1
5.5
5.5
5.40 5.46 5.37 38,700 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 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.50 2,545,600 0 0 0
NSC
71.3
71.3
71.87 71.87 71.28 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.20 5.60 5.20 369,100 500 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
25.20 25.60 25 411,000 0 0 0
NTC
142
142
140.10 143 140 5,000 0 0 0
NTF
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
15.8
15.8
15.45 15.80 15.45 243,400 0 0 0
NTP
45.2
45.2
44.05 45.43 43.97 453,800 2,100 182,000 -9.9
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 5,300 0 0 0
NVB
10.7
10.7
10.70 10.80 10.60 73,700 0 0 0
NVL
13.6
13.6
13.62 13.76 12.93 16,772,400 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
4.2
4.2
4 4.20 4 200 0 0 0
OCB
9.5
9.5
9.57 9.61 9.39 807,900 0 0 0
OCH
5.6
5.6
5.50 5.70 5.40 28,200 0 0 0
ODE
45.2
45.2
45 45.40 44.80 21,100 0 0 0
OGC
3.0
3.0
2.98 2.98 2.95 72,800 0 0 0
OIL
13.8
13.8
14.04 14.53 13.55 2,710,200 0 0 0
ONE
11.2
11.2
10 11.20 10 500 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
13.5
13.5
13.05 13.45 12.95 1,405,300 0 0 0
PAC
21.8
21.8
21.27 22.09 21.27 718,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.1
26.1
25.75 26.25 25.75 197,000 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 12,000 0 0 0
PAT
66.2
66.2
66.24 66.52 65.37 9,400 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 10,000 0 0 0
PBP
11.8
11.8
11.24 12.17 11.15 1,100 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
25.8
25.8
25.70 26.35 25.40 4,508,200 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 18.21 500 0 0 0
PCF
4
4
4 4 4 7,200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.0
19.0
18.79 19.07 18.69 124,800 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 0 0 0 0
PDB
18.0
18.0
18.20 18.20 17.40 51,300 200 0 0.0
PDC
4.8
4.8
4.80 4.80 4.80 900 0 0 0
PDN
104.7
104.7
106.51 106.51 104.56 1,000 0 0 0
PDR
15.7
15.7
15.50 15.70 15.30 6,311,500 0 0 0
PDV
9.3
9.3
9.32 9.50 9.20 5,900 0 0 0
PEG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
40.3
40.3
40.33 40.33 40.33 200 0 0 0
PET
44.1
44.1
45.81 47 43.05 1,077,400 0 0 0
PFL
2.1
2.1
2.10 2.20 2 142,400 0 0 0
PGB
11.1
11.1
11.16 11.16 11.07 1,300 0 0 0
PGC
12.6
12.6
12.65 12.69 12.55 18,900 0 0 0
PGD
22.5
22.5
22.46 22.51 22.42 4,100 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
7.6
7.6
7.20 7.60 6.30 311,300 0 20,000 -0.1
PGS
50.8
50.8
50.77 50.77 50.77 0 0 0 0
PGT
6.4
6.4
6.30 6.40 6.30 200 0 0 0
PGV
20.8
20.8
20.86 21.39 20.59 20,600 0 0 0
PHC
4.0
4.0
4.09 4.09 3.96 7,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.9
66.9
66.87 66.87 66.87 0 0 0 0
PHP
32.1
32.1
32.25 32.45 31.47 47,900 0 0 0
PHR
32.8
32.8
33.32 33.32 32.56 218,900 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
15.79 15.79 15.79 0 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
8
8.05 8.05 7.50 600 0 0 0
PIV
6.3
6.3
6.40 6.40 6.30 110,400 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 7.85 100 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
22
22
22.50 22.50 21.80 169,400 1,000 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
5.3
5.3
5.05 5.30 5.05 11,800 0 0 0
PLX
37.3
37.3
37.60 38.18 37.22 1,984,000 0 0 0
PMB
9.9
9.9
9.81 9.90 9.81 8,600 0 0 0
PMC
136.3
136.3
126.22 136.25 126.22 200 0 0 0
PMG
6.8
6.8
6.80 6.80 6.80 200 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
32.65 32.65 32.65 0 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
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
66.7
66.7
69.73 70.07 66.67 1,434,500 0 0 0
PNP
20.8
20.8
20.83 20.83 20.83 100 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
POS
15
15
15.40 15.40 15 18,500 0 0 0
POT
19.4
19.4
18.62 19.40 18.62 1,100 0 0 0
POV
7.3
7.3
7.59 7.59 7.30 5,900 0 0 0
POW
12.5
12.5
12.45 12.65 12.35 5,744,100 0 0 0
PPC
10.2
10.2
10.20 10.50 10.10 298,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.8
24.8
24.89 24.98 24.80 11,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
PPT
15.6
15.6
15.40 15.60 15.30 336,600 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 2,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.7
11.7
12 12 11.20 2,900 0 0 0
PRE
21.8
21.8
21.75 21.85 21.75 8,200 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.2
10.2
10.50 10.90 10.20 400 0 0 0
PSB
6
6
5.90 6.50 5.80 70,400 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 12.62 81,300 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 8 7.80 87,300 0 0 0
PSL
10.5
10.5
10.50 10.50 10.50 200 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PSW
7.5
7.5
7.41 7.51 7.32 19,800 0 0 0
PTB
36.3
36.3
36.84 36.84 36.03 57,900 0 0 0
PTC
7.3
7.3
7.19 7.30 7.19 12,800 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
27.50 29.80 27.50 300 0 0 0
PTL
2.8
2.8
2.80 2.81 2.60 9,200 0 0 0
PTM
5.5
5.5
5.69 5.69 5.47 4,500 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
8.4
8.4
8.43 8.43 8.43 1,600 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.60 5.90 5.60 19,500 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.3
2.3
2.30 2.30 2.10 30,200 0 0 0
PVB
28.1
28.1
28.10 28.50 27.80 61,500 900 0 0.0
PVC
16.6
16.6
16.50 17 16 1,513,900 0 0 0
PVD
19.3
19.3
19.53 19.65 18.99 3,222,100 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 25,700 0 300 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.3
68.3
68.96 69.58 68.26 25,300 200 2,000 -0.1
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.5
19.5
19 19.50 19 1,100 0 0 0
PVO
7.0
7.0
7.00 7.30 6.90 58,700 0 0 0
PVP
13.6
13.6
13.71 13.90 13.57 117,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
31.58 32 30.50 4,711,000 976,100 245,500 27.0
PVT
19
19
18.82 19.23 18.64 3,852,400 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
6.5
6.5
6.50 6.70 6.30 22,000 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 0 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
13.1
13.1
13 13.20 13 28,800 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
20.3
20.3
23.15 23.15 20.25 200 0 0 0
QCG
13.2
13.2
13.35 13.35 12.90 72,600 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
5.4
5.4
5.30 5.40 5.30 4,500 0 0 0
QNP
30.6
30.6
29.53 30.58 29.53 900 0 0 0
QNS
44.5
44.5
44.54 44.54 44.26 55,600 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
13.9
13.9
13.87 13.87 13.87 4,200 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 500 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 200 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
12.8
12.8
12.90 13.10 12.70 634,500 0 0 0
RAL
81.7
81.7
81.65 82.31 81.65 1,300 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
10.8
10.8
10.78 10.78 10.78 500 0 0 0
REE
56.7
56.7
57.13 57.39 56 888,000 0 0 0
RGG
38.2
38.2
38.20 38.20 38.20 0 0 0 0
RIC
11
11
11 11 11 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.44 6,700 0 0 0
RYG
10.0
10.0
9.76 10.04 9.76 124,600 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
63.52 63.52 63.52 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
9.2
9.2
9.20 9.40 9 105,900 0 0 0
SAB
41.2
41.2
41.59 41.73 41.07 408,500 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SAF
47.8
47.8
47.78 47.78 47.78 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
6.60 6.60 6.38 206,500 0 0 0
SAS
32.1
32.1
31.88 32.24 31.52 5,200 0 0 0
SAV
12.3
12.3
12.38 12.76 12.33 15,400 0 0 0
SB1
6.4
6.4
6.35 6.35 6.35 600 0 0 0
SBA
26.7
26.7
26.61 26.65 26.61 2,100 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 0 0 0 0
SBG
9.5
9.5
9.54 9.71 9.42 241,900 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SBL
5.1
5.1
5.10 5.10 5.10 100 0 0 0
SBM
32.7
32.7
32.66 32.66 32.66 3,300 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5.10 318,800 0 0 0
SBT
20.6
20.6
20.52 20.61 20.42 442,800 0 0 0
SBV
6.6
6.6
7 7.14 6.56 2,200 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 0 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
61.4
61.4
61.20 61.60 61.20 19,000 0 0 0
SCI
10.2
10.2
10.10 10.30 10.10 169,500 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
16.6
16.6
17.01 17.01 16.50 82,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
5.9
5.9
6 6.05 5.85 1,563,100 0 0 0
SCS
50.3
50.3
51.03 51.03 50.08 80,800 0 0 0
SD2
6.8
6.8
6.40 6.80 6.40 2,100 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 3,000 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 16,200 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
10.9
10.9
10.90 10.90 10.90 600 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 100 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
9.5
9.5
9.50 9.50 9.50 200 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
49.5
49.5
48.15 49.54 47.66 3,300 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.6
16.6
16.54 16.72 16.54 7,100 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 2,300 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
10.0
10.0
10.02 10.02 10.02 500 0 0 0
SFI
25.8
25.8
24.55 25.80 24.55 1,600 0 0 0
SFN
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SGB
12.4
12.4
12.30 12.40 12.30 36,000 0 0 0
SGC
80.2
80.2
80.16 80.16 80.16 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.3
20.3
18.45 20.25 17.13 2,900 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
51.3
51.3
51.70 52 51.10 4,400 0 0 0
SGP
23.9
23.9
23.60 24 23.60 18,600 0 0 0
SGR
12.7
12.7
12.88 12.96 12.67 82,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
14.85 15.40 14.85 400 0 0 0
SHA
4
4
3.90 4 3.90 800 0 0 0
SHB
14.7
14.7
14.70 14.70 14.45 51,817,400 0 0 0
SHC
9.5
9.5
9.52 9.52 9.52 1,200 0 0 0
SHE
6.9
6.9
6.50 6.90 6.50 800 0 0 0
SHI
14.3
14.3
14.05 14.25 14 371,600 0 0 0
SHN
3.9
3.9
3.80 3.90 3.70 16,800 0 2,000 0.0
SHP
32.4
32.4
32.45 32.45 32.35 4,600 0 0 0
SHS
16.5
16.5
15.85 16.52 15.75 11,287,900 279,200 10,000 4.5
SID
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
60.4
60.4
60.70 60.70 58.60 215,400 0 0 0
SIV
38.5
38.5
38.51 38.51 38.51 0 0 0 0
SJ1
10.2
10.2
10.24 10.24 10.24 300 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 31,100 0 0 0
SJE
16.1
16.1
16.10 16.10 15.70 37,200 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 3,800 0 0 0
SJM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SJS
49
49
47.95 49 47.10 11,500 0 0 0
SKG
8.6
8.6
8.57 8.76 8.50 46,300 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
6.9
6.9
6.92 6.92 6.92 0 0 0 0
SKV
23.6
23.6
23.59 23.59 23.59 6,100 0 0 0
SLD
9
9
9 9 9 100 0 0 0
SLS
161
161
161 161.30 161 1,600 0 100 0.0
SMA
8.5
8.5
8.40 8.50 8.40 900 0 0 0
SMB
39.2
39.2
38.88 39.36 38.49 30,900 0 0 0
SMC
12.3
12.3
12.30 12.30 11.95 165,700 0 0 0
SMN
9.3
9.3
8.99 9.28 8.90 20,800 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
29.0
29.0
28.97 28.97 28.97 100 0 0 0
SP2
23
23
23 23 23 200 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
12
12
12.10 12.10 12 1,400 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 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 0 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 7,300 0 0 0
SRC
40.5
40.5
40.40 40.48 39.71 6,000 0 0 0
SRF
6.3
6.3
6.38 6.38 6.12 23,200 0 0 0
SSB
13.9
13.9
13.94 13.94 13.82 1,853,300 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
7.9
7.9
8.20 8.20 7.90 12,100 0 0 0
SSH
74.3
74.3
74.32 74.32 74.32 0 0 0 0
SSI
22.0
22.0
21.70 21.98 21.38 18,136,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.34 3.34 3.27 46,200 0 0 0
STB
61.7
61.7
61.50 62 61 2,931,800 0 0 0
STC
12.7
12.7
13.20 13.20 12.70 2,800 0 0 0
STD
6.9
6.9
7 7 6.90 1,400 0 0 0
STG
30.6
30.6
32.45 32.45 30.55 500 0 0 0
STH
21.2
21.2
20.90 21.40 20.80 67,100 0 0 0
STK
12.5
12.5
12.18 12.73 12.18 9,500 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
17.9
17.9
17.50 17.99 17.01 6,400 0 0 0
SVD
3.3
3.3
3.34 3.34 3.29 5,300 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
2.2
2.2
2.10 2.20 2 678,300 0 300 0.0
SVT
9.8
9.8
9.90 10.30 9.76 37,000 0 0 0
SWC
24
24
24.60 24.70 23.90 20,700 0 0 0
SZB
37.4
37.4
37.48 37.48 37.31 1,400 0 0 0
SZC
26.2
26.2
25.99 26.47 25.99 241,900 0 0 0
SZE
8.1
8.1
8.18 8.47 8.09 8,700 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 100 0 0 0
SZL
27.0
27.0
27.17 27.34 26.94 27,700 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.3
10.3
10.17 10.35 10.00 22,500 0 0 0
TAB
20
20
19 21 19 25,900 0 0 0
TAL
39.8
39.8
40.22 40.22 39.19 203,400 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
32.7
32.7
33.00 33.00 32.62 5,100 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
28.1
28.1
28.65 28.70 27.77 15,385,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.7
14.7
14.59 15.09 14.32 8,606,900 0 0 0
TCI
9.9
9.9
10.20 10.20 9.86 217,400 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
31.2
31.2
31.15 31.38 30.92 31,800 0 0 0
TCM
20.6
20.6
20.63 20.73 20.36 972,900 0 0 0
TCO
11.7
11.7
12.15 12.30 11.70 561,900 0 0 0
TCR
2.5
2.5
2.53 2.53 2.53 400 0 0 0
TCT
19.6
19.6
19.55 19.55 19.55 900 0 0 0
TCW
29.3
29.3
29.52 29.52 29.34 1,200 0 0 0
TCX
48
48
48.70 49 47 2,889,800 0 0 0
TD6
8
8
8 8.10 7.80 264,700 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.1
10.1
9.97 10.10 9.92 71,200 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 1,300 0 0 0
TDG
2.6
2.6
2.63 2.63 2.52 81,300 0 0 0
TDH
3.7
3.7
3.76 3.76 3.65 17,900 0 0 0
TDM
54.3
54.3
55.58 55.58 54.34 600 0 0 0
TDP
26.8
26.8
26.82 28.32 26.50 324,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
7.0
7.0
6.79 6.97 6.70 78,200 0 0 0
TDW
45.0
45.0
45.02 45.02 45.02 100 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.0
6.0
5.95 6 5.95 4,800 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 100 0 0 0
TFC
49.2
49.2
45.54 49.24 45.54 3,200 0 0 0
TGP
6.3
6.3
6.30 6.30 6.30 100 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 31.10 30.80 4,400 0 0 0
THG
37.2
37.2
37.65 37.78 37.17 7,800 0 0 0
THM
8
8
8 8 8 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.3
8.3
8.38 8.38 8.20 26,300 0 100 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 2,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.7
6.7
6.70 6.70 6.20 1,303,000 8,200 0 0.1
TIN
161.8
161.8
163.50 163.50 158 39,100 0 0 0
TIP
16.9
16.9
17.04 17.04 16.90 16,800 0 0 0
TIS
5.1
5.1
4.90 5.10 4.90 500 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
15.4
15.4
16.64 16.64 15.37 4,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.4
14.4
14.83 14.83 12.44 5,600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.35 8.35 8.25 121,600 0 0 0
TLG
47.3
47.3
47.32 47.51 47.02 46,500 0 0 0
TLH
4.5
4.5
4.40 4.60 4.40 179,500 0 0 0
TLP
7.9
7.9
6.60 7.90 6.60 4,200 0 0 0
TMB
54.1
54.1
53.19 54.14 53.19 8,500 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TMP
53.1
53.1
53.09 53.09 53.09 900 0 0 0
TMS
37.6
37.6
37.63 37.63 37.63 0 0 0 0
TMT
11.4
11.4
11.80 11.80 11 152,300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.6
13.6
13.73 13.73 13.60 700 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
20.9
20.9
20.57 21.12 20.01 1,146,500 338,400 135,300 4.6
TNH
10.1
10.1
10.05 10.10 9.99 61,600 0 0 0
TNI
4.4
4.4
4.66 4.66 4.35 180,700 0 0 0
TNP
20.6
20.6
20.44 20.62 20.44 200 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.3
8.3
7.70 8.28 7.70 11,200 0 0 0
TNW
11.4
11.4
11.16 11.62 11.16 5,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
168.9
168.9
165.76 168.89 162.82 21,200 0 0 0
TOT
13.8
13.8
13.76 13.76 13.76 0 0 0 0
TOW
34.9
34.9
34.89 34.89 34.89 0 0 0 0
TPB
13.2
13.2
13.39 13.43 13.05 9,187,900 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
34.5
34.5
34.08 34.52 33.59 8,100 0 0 0
TRC
17.0
17.0
17.04 17.08 16.89 41,600 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
13.6
13.6
13.10 13.60 13 4,200 0 0 0
TS3
6.3
6.3
6.90 7.10 6.10 49,700 0 0 0
TSA
14.3
14.3
14.33 14.53 14.09 63,300 0 0 0
TSB
19.5
19.5
18.70 19.50 18.70 600 0 0 0
TSC
2.4
2.4
2.41 2.43 2.39 161,200 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
37.5
37.5
37.49 37.49 37.49 100 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
4.7
4.7
4.77 4.77 4.39 6,600 0 0 0
TTA
11.5
11.5
11.35 11.55 11.05 523,900 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
61.4
61.4
61.39 61.39 61.39 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.52 2.60 2.52 447,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 91,000 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
14.7
14.7
14.74 14.93 14.65 10,600 0 0 0
TTS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 300 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
29.7
29.7
30.60 31.06 29.30 213,300 0 0 0
TV2
36.1
36.1
35.95 36.25 35.90 181,100 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TV4
15
15
15 15 14.80 1,900 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
7.70 7.70 7.47 2,100 0 0 0
TVC
8
8
8 8.20 8 64,400 0 0 0
TVD
9.9
9.9
9.95 10.04 9.58 165,300 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
7.9
7.9
7.93 8.03 7.74 239,500 0 0 0
TVS
12.4
12.4
12.43 12.43 12.24 9,700 0 0 0
TVT
15.0
15.0
15.20 15.29 15.01 16,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
4.60 5 4.60 41,600 0 0 0
TYA
16.0
16.0
16.12 16.34 16.03 7,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.30 3.50 3.20 13,300 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.22 6,400 0 0 0
UDL
27.7
27.7
27.73 27.73 27.73 1,000 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.5
60.5
60 60.50 60 300 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
27.7
27.7
27 27.90 26.90 4,300 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.3
16.3
16.28 16.28 16.28 2,200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.9
9.9
8.96 9.90 8.96 1,000 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 2,700 0 0 0
VAB
10.1
10.1
10.15 10.15 10.05 139,500 0 0 0
VAF
19.5
19.5
19.48 19.48 19.48 100 0 0 0
VAV
31.3
31.3
33.62 33.62 31.25 300 0 0 0
VBB
10.9
10.9
9.91 10.91 9.82 121,500 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
5.4
5.4
5.40 5.40 5.40 0 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 79,100 0 0 0
VC3
24.4
24.4
24.56 24.56 23.72 1,900,400 500 112,600 -2.9
VC6
21.4
21.4
21.42 21.42 21.42 0 0 0 0
VC7
8
8
8.10 8.20 8 54,700 1,000 0 0.0
VC9
5.6
5.6
5.90 5.90 5.40 66,500 0 0 0
VCA
7.1
7.1
7.07 7.07 7.07 3,100 0 0 0
VCB
57.5
57.5
57.52 57.82 57.22 3,889,100 0 0 0
VCC
9.1
9.1
9.09 9.09 9.09 4,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
298 298 298 100 0 0 0
VCG
19.0
19.0
18.88 19.55 18.70 5,103,900 0 0 0
VCI
27.2
27.2
26.70 27.20 26.05 7,205,500 0 0 0
VCK
36.9
36.9
36.60 36.95 35.60 5,946,500 0 0 0
VCM
8.3
8.3
8.10 8.40 7.20 2,700 0 0 0
VCP
23.3
23.3
24.10 24.10 23.30 1,000 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
37.5
37.5
37.92 37.92 36.97 104,800 3,900 0 0.2
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
10.50 12 10.50 23,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.5
17.5
19 19 17.50 1,100 0 0 0
VDL
14
14
14 14 14 0 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
14.4
14.4
14.40 14.55 14.20 403,300 0 0 0
VDT
10.8
10.8
10.76 10.76 10.76 200 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 4,100 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
3.90 3.90 3.80 1,300 0 0 0
VEA
33.2
33.2
33.10 33.30 33 213,600 0 0 0
VEC
27.3
27.3
27.40 30.20 27.30 2,100 0 0 0
VEF
108.8
108.8
107 110.80 106.30 22,100 0 0 0
VES
28.9
28.9
28.90 28.90 28.90 0 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 47.75 47.46 4,100 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
VFS
12.9
12.9
12.80 13 12.60 1,009,700 0 0 0
VGC
41.9
41.9
41.44 41.96 40.78 407,100 0 0 0
VGG
40.2
40.2
40.43 40.43 40.24 300 0 0 0
VGI
86.9
86.9
85.04 89.46 84.85 416,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 1,800 0 0 0
VGP
24.6
24.6
24.70 24.70 24.50 7,200 0 0 0
VGR
74.8
74.8
74.85 74.85 73.44 1,800 0 0 0
VGS
22.0
22.0
21.83 22.22 21.83 132,900 1,400 0 0.0
VGT
11.4
11.4
11.51 11.60 11.31 642,100 0 0 0
VGV
41.5
41.5
41.53 41.53 41.53 0 0 0 0
VHC
58.7
58.7
57.20 58.70 56.60 899,500 0 0 0
VHD
3.3
3.3
3.30 3.30 3.30 1,700 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 77,400 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 134,100 0 0 0
VHH
3
3
3 3 3 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
55.4
55.4
56.33 56.81 54.65 3,160,700 0 0 0
VIB
14.5
14.5
14.46 14.55 14.33 2,726,400 0 0 0
VIC
143.4
143.4
141.60 146.90 139.90 3,077,600 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 100 0 0 0
VIE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VIF
14.8
14.8
15.22 15.22 14.84 8,100 0 0 0
VIG
4.7
4.7
4.60 4.70 4.60 11,600 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.0
15.0
15.16 15.16 14.98 200 0 0 0
VIP
10.5
10.5
10.59 10.68 10.45 322,200 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 0 0 0 0
VIW
38.2
38.2
33 38.20 33 125,500 0 0 0
VIX
16.1
16.1
15.38 16.14 15.24 38,743,600 0 0 0
VJC
125.8
125.8
125.62 125.77 122.69 992,900 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
43.3
43.3
43.57 43.96 43.28 18,500 0 0 0
VLC
13.3
13.3
13.60 14 13.10 36,000 0 0 0
VLG
8.1
8.1
8.88 8.88 8.12 1,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.5
16.5
16.50 16.50 16 5,100 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 9,300 0 0 0
VMD
15.2
15.2
15 15.15 15 5,600 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
53.35 59.58 53.35 5,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
16.51 16.51 15.36 200 0 0 0
VNB
14.5
14.5
14.50 14.50 14.30 18,200 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 300 0 0 0
VND
15.6
15.6
15.21 15.60 15.06 6,904,900 0 0 0
VNE
4.0
4.0
3.95 3.97 3.92 140,400 0 0 0
VNF
13.6
13.6
13.72 13.72 13.45 900 0 0 0
VNG
6.9
6.9
6.90 6.92 6.75 700 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 0 0 0 0
VNL
19.4
19.4
19.20 19.45 19.20 3,700 0 0 0
VNM
59.1
59.1
58.97 59.26 58.39 1,825,200 0 0 0
VNP
19.2
19.2
19.63 19.72 18.77 34,300 0 0 0
VNR
18.9
18.9
18.92 18.92 18.65 14,100 100 0 0.0
VNS
8
8
8.25 8.25 8 49,700 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
323
323
310 323 310 1,000 0 0 0
VOS
11.5
11.5
11.65 11.65 11.33 764,800 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
24.9
24.9
24.51 24.99 24.42 11,428,900 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
21.5
21.5
22.04 22.13 21.54 4,200 0 0 0
VPG
3.8
3.8
3.87 3.87 3.59 596,500 0 0 0
VPH
3.3
3.3
3.19 3.30 3.17 32,200 0 0 0
VPI
52.4
52.4
52.27 52.36 50.82 898,900 0 0 0
VPL
81.9
81.9
82 82 78.80 887,200 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.3
8.3
8.03 8.44 8.03 19,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.1
28.1
28 28.30 27.50 734,500 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
12.9
12.9
12.50 13 11.65 9,100 0 0 0
VRE
24.9
24.9
24.87 25.45 24.63 2,820,600 0 0 0
VRG
15.7
15.7
15.76 15.76 15.58 5,000 0 0 0
VSA
18.1
18.1
18.07 18.07 18.07 100 0 0 0
VSC
24.6
24.6
24 24.60 23.55 8,376,400 0 0 0
VSE
8.1
8.1
7.88 8.08 7.88 600 0 0 0
VSF
24.7
24.7
27.10 27.40 24.70 6,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.07 4,800 0 0 0
VSI
28
28
28 28 28 300 0 0 0
VSM
14.3
14.3
14 14.30 14 1,300 0 0 0
VSN
15.1
15.1
15.06 15.06 15.06 300 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 2,800 0 0 0
VTB
13.2
13.2
12.63 13.18 12.63 1,400 0 0 0
VTC
9.6
9.6
9.65 9.73 9.56 4,600 0 0 0
VTD
6
6
6.10 6.10 6 19,500 0 0 0
VTE
7.0
7.0
8.35 8.35 6.98 200 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
38.7
38.7
37.99 38.81 37.99 4,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.60 10.51 59,500 0 0 0
VTP
61.5
61.5
58.79 63.14 58.79 925,900 0 0 0
VTQ
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTR
10.6
10.6
10.70 10.70 10.40 8,400 0 0 0
VTV
14.8
14.8
14.90 15 14.70 18,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20 20.20 19.90 1,469,200 0 22,400 -0.5
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
60.2
60.2
60.21 63.47 60.21 179,200 0 0 0
VW3
11.3
11.3
10.50 11.90 10.50 33,800 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
52.5
52.5
52.29 52.48 52.29 2,700 0 0 0
WSS
6.1
6.1
6.10 6.30 6.10 4,400 0 300 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 0 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 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 0 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.1
14.1
15.11 15.11 14.08 200 0 0 0
XPH
14.5
14.5
15.50 15.50 14.50 300 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 600 0 0 0
YEG
9.2
9.2
9.21 9.25 9.02 422,900 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
246.7
246.7
244.76 246.91 243.82 48,052,423 2,528,441 1,137,600 41.6
126.3
126.3
125.54 126.27 125.29 22,024,328 164,700 136,003 2.4
1,841.0
1,841.0
1,840.92 1,852.58 1,829.44 215,615,600 14,854,046 44,577,940 -846.2
1,677.5
1,677.5
1,677.99 1,690.31 1,665.36 563,089,100 40,451,347 68,321,359 -825.3

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