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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/04/2026

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 09/04/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.8
6.8
6.79 6.85 6.75 1,961,000 192,600 0 1.4
AAH
3.3
3.3
3.20 3.30 3.20 157,300 0 0 0
AAM
6.3
6.3
6.25 6.42 6.19 6,100 0 0 0
AAN
16.1
16.1
16.05 16.20 16 295,500 0 0 0
AAS
8.8
8.8
9.30 9.30 8.70 1,104,400 0 0 0
AAT
2.9
2.9
2.91 2.91 2.88 19,800 0 1,000 0.0
AAV
7.8
7.8
8.30 8.80 7.80 534,300 0 33,900 -0.3
ABB
12.7
12.7
12.96 13.04 12.70 431,500 0 28,000 -0.4
ABC
11.4
11.4
11.30 11.50 11.30 5,400 0 0 0
ABI
19.5
19.5
20.20 20.20 19.50 48,900 400 0 0.0
ABR
12.7
12.7
12.72 12.72 12.72 0 0 0 0
ABS
2.9
2.9
2.85 2.94 2.85 229,200 0 0 0
ABT
60
60
60.40 60.40 59.80 17,500 0 0 0
ABW
10.7
10.7
10.70 10.70 10.60 86,300 0 0 0
ACB
20.5
20.5
20.72 20.72 20.46 5,141,500 676,500 16,500 15.7
ACC
12.5
12.5
12.35 12.55 12.10 6,200 0 0 0
ACE
35.3
35.3
35.55 35.55 35.17 1,900 0 0 0
ACG
34.4
34.4
34.45 34.50 34.15 1,500 100 0 0.0
ACL
12.3
12.3
12.35 12.40 12.30 3,600 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
46.5
46.5
47 47 45.90 539,300 1,200 101,100 -4.6
ADC
17.9
17.9
17.90 17.90 17.90 500 0 0 0
ADG
9.0
9.0
8.99 8.99 8.99 0 0 0 0
ADP
23.1
23.1
22.75 23.10 22.75 5,400 0 100 0.0
ADS
7.7
7.7
7.72 7.73 7.66 82,800 5,000 1,100 0.0
AFX
11.0
11.0
11 11 10.70 57,300 0 0 0
AG1
11.1
11.1
11.11 11.11 11.11 1,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.59 11.95 11.45 1,152,500 83,500 2,600 1.0
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
33.6
33.6
33.75 33.75 33.21 2,300 0 0 0
AGR
14.2
14.2
14.43 14.43 14.15 365,100 26,200 5,600 0.3
AGX
270.3
270.3
230.11 270.26 230.11 4,800 0 0 0
AIC
10
10
9.40 10 9.40 200 0 0 0
AIG
37.0
37.0
37.12 37.20 37.03 10,700 0 0 0
ALC
23.2
23.2
23 23.30 22.90 5,800 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
7.7
7.7
7.70 7.90 7.70 21,100 0 0 0
AMC
11.9
11.9
11.93 11.93 11.00 1,700 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13
13
13 13 13 3,700 0 0 0
AMS
8.9
8.9
9.11 9.59 8.54 88,600 0 0 0
AMV
1.9
1.9
1.80 1.90 1.70 1,119,200 0 0 0
ANT
29.7
29.7
29.42 29.71 29.30 4,000 0 0 0
ANV
25
25
24.20 25.40 24.10 1,688,200 867,500 97,400 19.2
APC
6
6
6 6 6 0 0 0 0
APF
43.3
43.3
43.97 43.97 43.27 9,400 0 0 0
APG
5.2
5.2
5.35 5.35 5.10 866,000 4,300 38,000 -0.2
APH
5.6
5.6
5.58 5.58 5.53 76,300 5,000 0 0.0
API
5.8
5.8
5.80 5.80 5.60 111,900 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.8
4.8
4.70 4.90 4.70 3,500 0 0 0
APS
6.2
6.2
6.30 6.30 6.20 300,100 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
5.9
5.9
5.81 5.90 5.78 579,200 32,800 300 0.2
ASP
6.1
6.1
6.12 6.20 6.02 323,500 0 0 0
AST
57.5
57.5
57.11 57.52 57.11 300 0 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
47.3
47.3
48.92 49.11 47.28 1,600 0 0 0
AVG
10.1
10.1
10.10 10.40 9.90 162,500 0 0 0
BAB
10.5
10.5
10.51 10.51 10.42 8,800 100 0 0.0
BAF
32.0
32.0
32.23 32.23 31.73 1,552,600 0 154,100 -5.4
BAL
6.5
6.5
6.49 6.49 6.49 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 100 0 0 0
BBH
15.0
15.0
16.92 16.92 14.97 500 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
11.4
11.4
11.41 11.41 11.41 900 0 0 0
BCA
19.4
19.4
18.90 19.50 18.90 38,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.40 7.40 7.10 82,200 3,200 0 0.0
BCE
8.4
8.4
8.33 8.44 8.25 19,000 0 1,100 0.0
BCF
40.5
40.5
37.72 40.55 37.72 500 0 0 0
BCM
55.2
55.2
54.30 56.30 54.30 644,700 8,400 8,200 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
33.3
33.3
31.56 33.31 30.68 55,600 0 0 0
BDT
9.2
9.2
9.20 9.20 9 8,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 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
52.50 52.50 51.47 85,900 200 2,900 -0.2
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 5,600 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
28.5
28.5
28.42 28.46 27.66 4,300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.7
22.7
22.67 22.72 22.43 66,000 1,200 2,400 0.0
BID
37.6
37.6
37.93 38.07 37.47 8,138,800 350,300 2,508,800 -88.0
BIG
5.5
5.5
5.55 5.63 5.46 167,600 0 0 0
BIO
12.4
12.4
13.06 14.16 12.42 1,700 0 0 0
BKC
16.9
16.9
16.86 16.94 16.48 40,700 0 0 0
BKG
2.6
2.6
2.60 2.63 2.51 45,800 0 0 0
BLF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BLI
9
9
8.80 9.20 8.60 2,900 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
BLT
21.4
21.4
21.54 21.54 21.44 1,000 0 0 0
BMC
13.4
13.4
13.50 13.65 12.70 50,500 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
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BMI
15.2
15.2
15.34 15.39 15.15 592,700 3,400 2,300 0.0
BMJ
9.5
9.5
9 9.50 9 2,000 0 1,000 0.0
BMK
14
14
14 14 14 0 0 0 0
BMP
123.3
123.3
125.99 125.99 122.30 145,100 3,100 56,600 -7.0
BMS
14.0
14.0
14.12 14.22 13.74 123,900 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
5.9
5.9
6.10 6.10 5.90 29,700 0 0 0
BNW
16.0
16.0
16.04 16.04 16.04 0 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BRC
11.0
11.0
10.93 11.02 10.93 400 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BRS
24.0
24.0
23.98 23.98 23.51 1,100 0 0 0
BSA
20.5
20.5
20.60 20.60 20.50 7,400 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
17.5
17.5
17.60 17.80 17.50 20,600 0 0 0
BSI
33.8
33.8
33.68 34.27 33.64 361,400 35,300 20,100 0.6
BSL
10.5
10.5
10.52 10.52 10.43 10,700 0 4,200 0.0
BSP
10.7
10.7
10.73 10.73 10.73 100 0 0 0
BSQ
15.6
15.6
15.64 15.64 15.64 20,000 0 0 0
BSR
24.7
24.7
25.51 25.71 24.72 8,885,200 408,300 2,209,900 -45.7
BT1
11.4
11.4
11.40 11.40 11.40 100 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 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
22.2
22.2
22.37 22.37 21.46 2,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
7.9
7.9
7.93 7.93 7.80 15,800 1,200 0 0.0
BTS
5.1
5.1
5.10 5.10 5.10 0 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
11.5
11.5
11.52 11.52 11.52 0 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 0 0 0
BVB
12.4
12.4
12.70 12.70 12.20 1,008,500 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
79.8
79.8
82.60 83 79.50 575,200 4,500 105,300 -8.1
BVL
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BVN
21.2
21.2
21.20 21.20 21.20 0 0 0 0
BVS
27.5
27.5
28.40 28.50 27.50 158,900 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
42.2
42.2
42.12 42.37 41.88 106,200 26,400 3,900 1.0
BWS
33.5
33.5
33.49 33.49 33.49 200 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
10.2
10.2
10.18 10.33 10.13 11,500 700 500 0.0
C47
10.9
10.9
10.80 10.85 10.10 92,300 0 0 0
C4G
7.5
7.5
7.30 7.60 7.10 1,236,700 0 0 0
C69
16
16
16.10 16.10 15.70 289,100 0 0 0
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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CAN
27
27
27 27 27 100 0 0 0
CAP
42.1
42.1
42.33 42.33 41.40 12,800 0 0 0
CAR
16
16
16 16 16 0 0 0 0
CAT
14.5
14.5
14.60 15.08 14.50 3,600 0 0 0
CBI
13
13
13 13 13 800 0 0 0
CBS
25.7
25.7
24.70 25.70 24.60 2,100 0 0 0
CC1
33.3
33.3
33.43 33.52 33.33 400 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 8 7.50 17,300 0 0 0
CCI
18.9
18.9
18.95 18.95 18.95 500 0 0 0
CCL
4.6
4.6
4.59 4.59 4.51 51,800 5,100 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
13.0
13.0
13.05 13.05 13.05 200 0 100 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
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
16.0
16.0
15.41 16.02 15.31 1,369,600 1,600 1,000 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.2
29.2
29.76 29.76 29.17 5,800 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.2
13.2
13.23 13.23 13.23 500 0 0 0
CDR
4.3
4.3
4.40 4.40 4.30 3,300 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.5
16.5
16.67 17.33 16.29 18,671,400 10,100 20,700 -0.2
CET
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
21
21
21 21 21 100 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 11.01 900 0 0 0
CHC
5.1
5.1
5.13 5.13 5.13 0 0 0 0
CHP
26.6
26.6
26.39 26.62 26.39 9,700 0 0 0
CHS
11
11
11 11 11 200 0 0 0
CI5
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CIA
9.4
9.4
9.60 9.90 9.30 15,000 0 0 0
CID
8.3
8.3
8.54 8.54 8.28 600 0 0 0
CIG
6.2
6.2
6.25 6.39 6.24 19,000 0 0 0
CII
18.9
18.9
18.70 19.45 18.40 28,967,000 99,900 770,300 -12.8
CIP
2.4
2.4
2.40 2.40 2.30 6,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.0
52.0
51.75 52.00 51.67 5,400 0 0 0
CKD
29.6
29.6
29.59 29.59 29.59 100 0 0 0
CKG
8.8
8.8
8.90 8.90 8.79 18,500 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.7
53.7
53.74 53.74 53.74 4,300 0 0 0
CLH
19.7
19.7
19.95 19.95 19.60 7,400 0 0 0
CLL
27.4
27.4
27.45 27.45 27.36 3,200 0 1,000 0.0
CLM
54.1
54.1
54.05 54.05 54.05 600 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.2
14.2
14.21 14.21 13.83 85,600 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.1
18.1
18.12 18.12 18.12 400 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
28.70 29.25 28.70 255,200 28,000 106,100 -2.2
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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
22.2
22.2
22.23 22.23 22.23 100 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.49 6.49 6.39 13,200 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 1,200 0 0 0
CMV
8
8
7.40 8.30 7.36 1,700 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
6.0
6.0
6 6.03 5.99 67,900 0 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 0 0 0 0
CNG
24.7
24.7
24.20 25.20 24.20 17,400 0 100 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.4
6.4
6.40 6.40 6.40 3,500 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 200 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
30.6
30.6
30.62 30.62 30.52 12,300 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.4
9.4
9.20 9.55 9.18 2,499,300 1,400 2,000 0.0
CRE
8.0
8.0
8.01 8.01 7.80 180,100 7,100 200 0.1
CRV
30
30
30 30 30 0 0 0 0
CSC
13.9
13.9
13.91 13.91 13.09 24,100 0 0 0
CSI
17
17
17 17 16.90 1,000 0 400 0.0
CSM
12.3
12.3
12.15 12.40 12.15 65,400 0 0 0
CST
14.6
14.6
14.70 14.70 14.40 47,300 0 0 0
CSV
27.4
27.4
27.30 27.65 27.30 695,300 17,400 9,200 0.2
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 0 0 0 0
CTD
79.0
79.0
78.57 80.95 77.33 930,200 6,900 1,400 0.5
CTF
18.6
18.6
18.75 18.75 18.30 273,000 21,900 3,900 0.3
CTG
34.5
34.5
34.52 34.77 34.27 6,309,300 701,500 330,900 13.0
CTI
21.2
21.2
21 21.55 20.55 719,900 0 20,400 -0.5
CTP
7.5
7.5
7.30 7.80 6.90 341,100 0 0 0
CTR
75.2
75.2
76.14 76.14 74.56 179,300 100 1,600 -0.1
CTS
22.0
22.0
22.42 22.50 22.03 789,500 2,000 5,000 -0.1
CTT
13.5
13.5
13.53 13.53 13.53 300 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CTX
5.7
5.7
5.40 5.90 5.40 110,100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.7
25.7
24.60 25.70 24.60 12,900 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 2,700 0 0 0
D2D
30.3
30.3
30.33 30.42 30.25 33,600 0 1,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 600 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.2
3.2
3.18 3.18 3.15 119,200 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
DBC
20.3
20.3
20.61 20.61 20.26 3,184,400 71,100 5,200 1.5
DBD
48.9
48.9
48.67 48.96 48.48 9,500 0 0 0
DBM
20.1
20.1
20.08 20.08 20.08 100 0 0 0
DBT
10.9
10.9
10.90 10.90 10.30 900 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 15,100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 100 0 0 0
DC4
8.3
8.3
8.32 8.41 8.29 184,100 12,300 0 0.1
DCF
32.6
32.6
32.59 32.59 32.59 200 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
45
45
46.60 47 43.35 1,584,000 0 0 0
DCM
42.5
42.5
42.64 43.30 42.31 2,279,400 923,600 419,900 22.8
DCR
4.5
4.5
3.90 4.50 3.70 8,800 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
158.8
158.8
159 159 158.80 200 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 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
8.6
8.6
8.50 8.60 8.50 200 0 0 0
DDV
26.0
26.0
25.78 26.25 25.59 1,099,600 0 0 0
DFC
25.7
25.7
25.72 25.72 25.72 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.4
47.4
49.74 49.83 47.24 6,912,700 1,369,400 665,000 38.7
DGT
4.3
4.3
4.30 4.30 4.20 4,200 0 0 0
DGW
44.1
44.1
43.69 44.55 43.07 2,326,600 985,100 32,800 44.1
DHA
43.4
43.4
43.29 43.48 42.54 39,200 1,400 600 0.0
DHB
12.1
12.1
12.50 12.70 11.80 20,600 0 0 0
DHC
31.4
31.4
30.53 31.70 30.23 500,600 153,300 52,900 3.6
DHD
28.8
28.8
28.68 28.76 28.68 1,400 0 0 0
DHG
90.4
90.4
90.11 90.57 90.11 6,900 0 0 0
DHM
6.4
6.4
6.52 6.52 6.43 6,600 0 0 0
DHN
26.9
26.9
26.94 26.94 26.94 200 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
62.1
62.1
61.45 62.09 61.45 8,100 300 0 0.0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
3.50 4 3.50 43,500 0 0 0
DIG
13.7
13.7
13.58 14.29 13.44 16,838,800 222,800 186,700 0.5
DIH
8.2
8.2
8.17 8.17 8.09 700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.7
4.7
4.50 4.70 4.40 923,800 52,000 0 0.2
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.92 2.97 2.88 1,483,900 253,700 0 0.7
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
57.5
57.5
57.50 57.50 57.50 100 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 1,000 0 0 0
DMX
78
78
77.90 78.30 77.40 727,400 135,000 452,200 -24.7
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
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DNE
7.9
7.9
7.90 7.90 7.53 4,900 0 0 0
DNH
36.7
36.7
36.65 36.65 36.65 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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.1
30.1
30.07 30.07 30.07 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 900 0 0 0
DP1
31.3
31.3
31.25 31.25 31.25 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.1
55.1
54.80 55.10 54.70 3,600 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
42.6
42.6
42.06 42.95 41.66 808,300 52,000 600 2.2
DPH
57
57
57 57 57 0 0 0 0
DPM
26.7
26.7
26.92 27.57 26.59 3,240,000 70,800 464,100 -11.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.2
41.2
41.30 41.50 40.80 403,900 6,200 24,400 -0.7
DQC
8.8
8.8
8.32 8.81 8.32 6,300 0 0 0
DRC
12.9
12.9
12.87 12.87 12.78 145,300 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 1,400 0 0 0
DRH
2.6
2.6
2.61 2.65 2.58 437,600 7,000 400 0.0
DRI
12.0
12.0
12.13 12.22 12.03 629,900 100 0 0.0
DRL
44.2
44.2
43.90 44.29 43.90 5,400 0 0 0
DS3
5.3
5.3
5.50 5.50 5.30 200 100 0 0.0
DSC
13.5
13.5
13.60 13.75 13.25 9,600 0 2,300 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.8
23.8
24.25 24.25 23.60 180,700 1,700 5,200 -0.1
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14
14
14.50 14.50 13.80 139,300 0 0 0
DSN
37.1
37.1
37.38 37.38 37.09 3,200 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8 7.90 3,700 0 0 0
DTA
3.7
3.7
3.70 3.70 3.56 16,300 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.9
14.9
15.47 15.47 14.86 388,800 4,900 0 0.1
DTG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2 2.10 2 21,600 0 0 0
DTK
10.9
10.9
10.92 10.92 10.92 100 0 0 0
DTL
11.6
11.6
11.90 11.90 11.60 2,500 200 0 0.0
DTP
93.1
93.1
93.15 93.54 93.07 1,300 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
7
7
7.10 7.20 7 133,500 0 0 0
DVN
19.5
19.5
19.46 19.56 19.37 25,500 0 0 0
DVP
64.8
64.8
65.00 65.09 64.73 5,500 400 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 0 0 0 0
DWS
17.2
17.2
17.22 17.22 17.22 100 0 0 0
DXG
13.3
13.3
13.03 13.68 12.89 39,864,800 4,596,700 793,100 58.4
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.5
14.5
13.70 14.70 13.70 1,181,500 32,500 60,300 -0.4
DXS
7.7
7.7
7.65 8 7.54 5,080,100 36,600 481,200 -3.5
DXV
3.8
3.8
3.77 3.80 3.77 20,800 0 0 0
E12
4.1
4.1
4 4.10 3.80 1,700 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
30.1
30.1
30 30.30 29.70 36,100 0 0 0
EFI
2
2
2 2 2 23,700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.6
22.6
22.90 23 22.60 13,137,000 49,400 577,000 -12.0
EIC
22.1
22.1
20.95 22.10 20.95 400 0 0 0
EID
21.0
21.0
20.80 20.98 20.80 2,300 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 3,700 0 0 0
ELC
17.6
17.6
17.75 17.89 17.65 309,900 30,700 40,900 -0.2
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
18.1
18.1
21.78 21.78 18.08 1,500 0 0 0
EVE
9.5
9.5
9.48 9.57 9.39 15,200 900 4,700 0.0
EVF
13.9
13.9
13.95 14.10 13.80 6,399,400 49,400 128,300 -1.1
EVG
6.7
6.7
6.29 6.73 6.23 2,860,000 77,200 51,900 0.2
EVS
5.2
5.2
5.20 5.30 5.10 50,600 0 0 0
F88
130.1
130.1
132.70 132.70 130 49,000 28,800 1,200 3.6
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
3.2
3.2
3.14 3.16 3.12 37,200 0 5,500 0.0
FCN
13.9
13.9
13.30 14 13.10 2,256,700 115,300 5,600 1.5
FCS
5.2
5.2
5.20 5.20 5.20 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
20.7
20.7
21.93 21.93 20.66 31,600 0 0 0
FID
2
2
2.20 2.30 2 321,300 0 0 0
FIR
5.1
5.1
5.21 5.21 5.10 36,900 0 600 0.0
FIT
4.4
4.4
4.38 4.50 4.32 642,900 0 0 0
FMC
36.3
36.3
36.36 36.51 36.03 22,300 100 4,500 -0.2
FOC
58.3
58.3
58.34 58.34 57.65 14,300 0 500 0.0
FOX
81.7
81.7
84.50 84.50 81.50 178,700 0 0 0
FPT
70.2
70.2
70.93 71.02 70.04 6,272,100 329,000 255,700 5.7
FRC
25
25
25 25 25 600 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
142.9
142.9
144.76 145.71 142.86 223,900 23,900 146,300 -18.5
FSO
6.2
6.2
6.20 6.20 6.20 100 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
25.3
25.3
25.64 25.86 25.28 1,045,000 20,300 42,600 -0.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.8
11.8
11.30 11.90 11.10 384,300 0 0 0
GAS
76.2
76.2
77.65 77.65 75.90 1,051,600 113,000 268,800 -12.3
GCB
6
6
6 6 6 100 0 0 0
GCF
16.3
16.3
16.30 16.70 16 31,000 0 0 0
GDA
12.7
12.7
12.82 12.91 12.64 41,700 0 0 0
GDT
17.4
17.4
17.41 17.59 17.41 10,800 0 1,200 0.0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
110.2
110.2
113.35 113.35 108.05 512,600 74,900 58,100 3.2
GEG
14.5
14.5
14.81 14.86 14.43 1,080,700 0 11,000 -0.2
GEL
35.8
35.8
36.45 36.45 35.35 5,708,300 1,747,700 100,500 59.1
GER
4
4
4 4 4 0 0 0 0
GEX
32.4
32.4
31.40 32.92 31.04 15,775,400 1,121,700 578,500 21.4
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
27.8
27.8
27.80 27.80 27.70 5,600 0 0 0
GIC
9.9
9.9
10.00 10.00 9.61 6,800 0 3,000 0.0
GIL
13.9
13.9
13.85 14 13.70 147,800 11,000 900 0.1
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
20.72 20.72 20.64 1,800 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
47.7
47.7
48.13 48.20 47.42 691,100 391,900 75,100 23.3
GMH
7.5
7.5
7.52 7.52 7.52 0 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
23.5
23.5
23.50 26.01 22.25 2,100 0 0 0
GPC
2
2
2 2 2 16,400 0 0 0
GSM
26.1
26.1
26.05 26.05 26.05 3,600 0 0 0
GSP
10.2
10.2
10.14 10.23 10.14 15,800 0 0 0
GTA
8.6
8.6
7.78 8.57 7.78 500 0 0 0
GTD
164
164
164 164 164 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
32.8
32.8
32.70 33 32.35 2,438,700 18,400 30,600 -0.4
GVT
98.6
98.6
98.56 98.56 98.56 100 0 0 0
H11
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAC
10
10
9.60 10 9.60 2,500 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.2
16.2
16.05 16.30 16.05 2,810,800 193,300 67,400 2.0
HAH
53.3
53.3
53.80 53.80 52.93 697,100 300 136,900 -7.6
HAM
45
45
44 50 44 1,400 0 0 0
HAN
9
9
9 9 9 100 0 0 0
HAP
7.5
7.5
7.60 7.60 7.33 11,100 1,400 0 0.0
HAR
3.5
3.5
3.46 3.50 3.41 172,400 3,900 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 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
10.6
10.6
10.50 10.60 10.40 293,900 59,400 100 0.6
HBC
5.2
5.2
5.10 5.20 5 760,000 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
19.7
19.7
19.88 19.88 19.72 200 0 0 0
HCD
6.4
6.4
6.38 6.38 6.36 7,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
21.7
21.7
21.60 21.99 21.30 11,729,800 61,100 39,400 0.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11.6
11.6
11.60 11.60 11.60 200 0 0 0
HD6
8.3
8.3
8.43 8.43 8.07 11,000 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 100 0 0 0
HDA
6.2
6.2
6.45 6.55 6.18 64,300 0 0 0
HDB
20.8
20.8
21 21 20.72 9,923,000 714,300 560,400 4.0
HDC
16.7
16.7
16.30 17.13 16.13 6,718,900 158,200 13,900 2.7
HDG
25.7
25.7
26.09 26.27 25.41 2,938,900 83,300 147,700 -1.8
HDM
34.9
34.9
34.86 34.86 34.86 0 0 0 0
HDP
22.2
22.2
22.18 22.18 22.18 800 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34
34
34 34 34 200 0 0 0
HEJ
15.9
15.9
15.90 15.90 15.90 500 0 0 0
HEP
13.5
13.5
13.77 13.77 13.49 1,700 500 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
181.5
181.5
179.76 181.49 179.76 1,300 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
121.8
121.8
121.80 121.80 121.80 200 0 0 0
HHG
1
1
1 1.10 1 147,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.6
11.6
11.64 11.83 11.46 847,800 200 56,600 -0.7
HHS
14.1
14.1
13.80 14.45 13.65 5,225,800 81,700 81,600 0.0
HHV
12.3
12.3
11.67 12.48 11.48 26,653,800 1,202,200 971,200 2.5
HID
5.0
5.0
5.09 5.15 4.91 428,700 12,400 36,500 -0.1
HII
5.2
5.2
4.97 5.21 4.97 85,900 3,500 0 0.0
HIO
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.0
19.0
20.10 20.10 18.08 6,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
11.7
11.7
11.82 11.82 11.46 18,700 800 800 0
HLD
16.5
16.5
16.28 16.48 16.28 12,200 400 200 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
10.9
10.9
10.78 10.97 10.78 23,300 100 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
15.09 15.09 15.09 100 0 0 0
HMR
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMS
37.9
37.9
37.70 37.90 37 21,100 0 0 0
HNA
23
23
23 23 23 0 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.35 10.45 10.25 17,200 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 100 0 0 0
HNG
6.4
6.4
6.40 6.50 6.30 2,857,900 520,000 1,000 3.4
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.40 8.40 8.10 365,300 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
4.3
4.3
4.20 4.30 4.20 48,600 200 0 0.0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38
38
38.10 38.50 37.85 135,400 100 26,700 -1.0
HPB
21.1
21.1
21.10 21.10 21.10 1,000 0 0 0
HPD
16.5
16.5
16.50 16.50 16.20 13,000 0 0 0
HPG
25.2
25.2
24.91 25.53 24.69 51,607,600 19,570,400 2,435,600 482.1
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
16
16
16 16 16 100 0 0 0
HPP
67.4
67.4
67.41 67.41 67.41 8,000 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 600 400 0 0.0
HPW
21.6
21.6
21.56 21.56 21.56 100 0 0 0
HPX
5
5
4.95 5 4.84 761,500 7,200 0 0.0
HQC
2.7
2.7
2.60 2.73 2.58 6,165,500 308,500 0 0.8
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
43.8
43.8
43.75 43.75 43.75 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
11.62 11.96 11.54 4,557,800 450,200 400 6.8
HSL
4.9
4.9
5.09 5.09 4.91 110,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 1,800 0 0 0
HSV
4.5
4.5
4.70 4.70 4.40 87,000 0 0 0
HT1
15.1
15.1
14.60 15.28 14.50 597,900 2,900 51,800 -0.8
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 1,900 0 0 0
HTG
34.7
34.7
34.73 34.73 34.65 300 0 0 0
HTI
22.0
22.0
22.44 22.44 21.80 197,900 100 2,900 -0.1
HTL
20.6
20.6
20.24 20.61 20.24 800 0 0 0
HTM
9.3
9.3
9.20 9.80 9.20 800 0 0 0
HTN
4.8
4.8
4.84 5.01 4.83 308,600 0 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
10.6
10.6
10.61 10.61 10.61 5,000 0 0 0
HU1
5.9
5.9
5.85 5.85 5.85 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HU4
10.0
10.0
9.58 10.03 9.58 200 0 0 0
HU6
4
4
4.10 4.10 4 400 0 0 0
HUB
12.0
12.0
11.96 12.05 11.92 9,800 0 100 0.0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
17.3
17.3
16.80 17.50 16.60 7,138,400 362,400 13,800 5.9
HVA
4.2
4.2
4.50 4.70 4.10 93,400 0 0 0
HVH
10.8
10.8
10.82 10.82 10.68 101,900 0 0 0
HVN
22.4
22.4
22.30 22.40 22.25 630,900 8,800 9,700 0.0
HVT
26.3
26.3
26.43 26.43 26.15 7,300 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 29,800 0 0 0
HWS
14.2
14.2
14.17 14.17 13.89 2,600 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
3.10 3.10 2.60 500 0 0 0
ICG
15.6
15.6
15.59 15.59 15.59 0 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.1
30.1
29.95 30.23 29.21 12,300 0 0 0
ICT
16.8
16.8
16.87 16.87 16.78 28,900 0 0 0
IDC
42.5
42.5
42.93 43.20 41.89 1,269,100 91,100 133,700 -2.1
IDI
6.8
6.8
6.79 6.83 6.70 421,500 45,300 0 0.3
IDJ
4
4
4 4.10 3.90 380,400 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 0 0 0 0
IDV
23.2
23.2
23 23.30 23 9,400 0 0 0
IFS
16.0
16.0
16.05 16.05 16.05 0 0 0 0
IJC
10.1
10.1
9.71 10.33 9.57 7,911,400 603,800 88,200 5.4
ILA
5.5
5.5
5.20 5.50 5.20 2,500 0 0 0
ILB
19.9
19.9
19.86 20.00 19.82 27,100 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
18.2
18.2
18 18.40 18 12,600 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
54.8
54.8
55.78 55.78 54.69 30,600 100 100 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
37.4
37.4
37.51 37.51 37.42 3,200 0 0 0
IPA
14.3
14.3
14.52 14.52 14.17 14,400 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
23.4
23.4
23.79 23.79 23.04 400 0 0 0
IST
40.3
40.3
40.28 40.28 40.28 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.2
11.2
10.55 11.28 10.55 353,500 0 0 0
ITD
13.7
13.7
13.77 13.77 13.73 5,600 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 51,300 0 0 0
ITS
4
4
4 4.10 3.90 18,200 0 0 0
IVS
6.9
6.9
7.06 7.06 6.86 63,800 1,000 11,900 -0.1
JOS
1
1
1 1 1 0 0 0 0
JVC
4.4
4.4
4.44 4.45 4.30 89,100 2,000 0 0.0
KBC
33.9
33.9
33.60 34.25 33.40 4,697,500 307,800 143,500 5.5
KCB
11.8
11.8
11.85 11.94 11.66 62,700 0 0 0
KDC
48.8
48.8
48.80 49 48.35 102,200 18,500 1,300 0.8
KDH
23.8
23.8
23.68 24.50 23.59 6,210,500 391,300 936,500 -14.5
KDM
28.7
28.7
28.80 28.80 28 10,600 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 5,400 0 0 0
KHD
14.3
14.3
14.32 14.32 14.32 0 0 0 0
KHG
5.5
5.5
5.49 5.57 5.43 11,802,700 608,900 16,300 3.3
KHP
9.9
9.9
9.92 9.97 9.87 17,800 0 0 0
KHS
13.3
13.3
13.31 13.31 13.23 15,700 0 0 0
KHW
22.8
22.8
22.82 22.82 22.82 0 0 0 0
KHX
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
10.8
10.8
10.93 10.97 10.81 426,900 0 2,200 0.0
KMR
2.7
2.7
2.70 2.73 2.70 7,500 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 200 0 0 0
KOS
38.7
38.7
38.65 38.75 38.65 411,300 13,500 0 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.5
16.5
16 16.65 15.90 4,186,200 295,900 0 4.8
KSD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
KSF
81.5
81.5
83.60 83.60 81.50 34,600 0 0 0
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 3,500 0 0 0
KSV
156.1
156.1
160 160 156 16,800 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 0 0 0 0
KTS
23.8
23.8
23.80 23.80 23.80 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.30 1.40 1.20 131,300 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 2,600 0 0 0
L14
24.4
24.4
24.40 24.60 23.90 122,800 0 0 0
L18
18.7
18.7
18.72 19.04 18.72 2,900 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
28.3
28.3
28.86 28.86 28.23 63,500 0 0 0
L43
2.7
2.7
2.70 2.70 2.70 200 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
9.5
9.5
9.50 9.50 9.50 2,500 0 0 0
LAF
16.7
16.7
16.70 16.70 16.70 2,000 0 0 0
LAI
9.5
9.5
9.50 9.58 9.42 5,400 0 0 0
LAS
15.4
15.4
15.33 15.51 15.15 484,600 0 100 0.0
LAW
30
30
29.50 30 29.50 300 0 0 0
LBE
18.1
18.1
18.65 18.71 17.40 23,800 0 0 0
LBM
30.5
30.5
31 31 29.55 14,000 1,100 1,400 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.21 9.75 9.18 5,866,900 693,600 12,700 6.9
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.7
3.7
3.63 3.85 3.55 1,438,700 81,000 25,000 0.2
LDP
8
8
8 8.10 7.90 24,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
LG9
5.2
5.2
5 5.20 5 1,000 0 0 0
LGC
60.9
60.9
60.90 60.90 60.90 0 0 0 0
LGL
5.8
5.8
5.80 5.80 5.55 73,000 2,400 0 0.0
LHC
50.5
50.5
50.75 51.10 50.50 4,800 0 0 0
LHG
26.3
26.3
26.45 26.45 26.22 109,000 5,000 300 0.1
LIC
32
32
32.30 32.30 31.10 8,500 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 250,600 0 0 0
LIX
31.1
31.1
31.30 31.49 30.26 60,300 300 200 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
20.6
20.6
22.30 22.30 20.30 8,300 100 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
5.4
5.4
5.40 5.40 5.40 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
44.98 46.68 44.65 1,644,100 690,800 195,700 24.0
LPS
23.8
23.8
24.80 25.20 23.05 1,698,600 1,000 0 0.0
LPT
5.7
5.7
5.73 5.73 5.73 4,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
34.10 35.40 34 31,300 0 0 0
LSS
8.5
8.5
8.39 8.47 8.39 102,500 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
21.1
21.1
21.29 21.29 21.01 7,000 0 0 0
MA1
37.6
37.6
37.64 37.64 37.64 200 0 0 0
MAC
13.1
13.1
12.64 13.09 11.91 41,200 200 100 0.0
MAS
35
35
35 35 35 400 0 400 0.0
MBB
21.2
21.2
21.23 21.39 21.11 14,977,100 3,498,500 1,346,400 57.0
MBG
2.8
2.8
2.80 2.90 2.70 201,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
20.24 20.43 19.58 3,111,900 36,100 900 0.7
MBT
10
10
10.50 10.50 10 10,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 9,100 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 7,200 0 0 0
MCH
138.3
138.3
139.14 139.14 135.59 376,500 4,200 236,700 -32.2
MCM
24.7
24.7
24.90 24.90 24.71 5,300 0 100 0.0
MCO
5.3
5.3
5.30 5.30 5.10 8,600 0 0 0
MCP
27.3
27.3
27.50 27.50 27.20 17,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
9.61 9.89 9.61 3,400 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
40.0
40.0
40.01 40.01 40.01 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
6.4
6.4
6.38 6.38 6.38 2,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.4
36.4
37 37 35.70 9,300 0 0 0
MGC
12.3
12.3
12.65 12.65 12.26 9,600 0 0 0
MGG
26
26
26 26 26 1,000 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
28 28 28 500 0 0 0
MHC
9.1
9.1
8.99 9.10 8.95 21,300 0 0 0
MIC
11.8
11.8
11.70 11.80 11.50 8,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.9
17.9
18.18 18.27 17.85 137,600 3,700 8,600 -0.1
MKP
29.5
29.5
29.53 29.53 29.53 500 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
20.80 20.80 20.80 2,000 0 0 0
MML
31.5
31.5
32.10 32.10 31 103,200 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.2
16.2
16.10 16.20 15.90 40,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.4
19.4
19.30 19.40 19.30 500 0 0 0
MRF
21.6
21.6
21.60 21.60 21.60 3,000 0 0 0
MSB
10.1
10.1
10.08 10.17 9.96 6,878,100 129,600 259,500 -1.6
MSH
36.5
36.5
36.70 36.75 35.83 241,600 126,900 34,000 3.5
MSN
78
78
77.60 79.50 76.80 6,333,100 974,500 880,400 6.9
MSR
44.5
44.5
46.22 46.22 44.36 1,657,400 0 0 0
MST
8.2
8.2
8.60 8.60 8.20 2,189,900 0 21,100 -0.2
MTA
13.3
13.3
13.46 13.66 13.26 4,000 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 0 0 0 0
MTL
5.4
5.4
5.70 5.70 5.40 400 0 0 0
MTP
13.3
13.3
13.19 13.28 13.19 200 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
13.9
13.9
14.38 14.38 13.80 86,600 0 0 0
MVN
52.5
52.5
53.50 53.50 51.30 4,300 0 0 0
MWG
78.4
78.4
78.61 79.68 78.42 3,649,300 1,152,100 1,106,800 3.6
MZG
11.8
11.8
12.09 12.09 11.82 338,800 0 0 0
NAB
13.5
13.5
13.30 13.50 13.25 1,768,000 108,500 88,600 0.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49
49
48.35 49.25 47.85 693,600 15,100 59,700 -2.1
NAG
7.8
7.8
7.84 7.84 7.66 87,200 0 0 0
NAP
9.4
9.4
10.01 10.38 9.44 6,300 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
14.7
14.7
14.65 14.65 14.65 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18.15 26,200 0 0 0
NBC
9.3
9.3
9.34 9.34 9.16 57,300 0 0 0
NBE
10.6
10.6
11 11 10.40 23,300 0 0 0
NBP
7.7
7.7
7.60 7.70 7.30 13,500 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 200 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.8
10.8
10.80 10.90 10.70 11,900 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.1
83.1
83.52 83.52 81.88 7,200 300 1,500 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 0 0 0 0
NDN
9.3
9.3
9.42 9.42 9.32 113,400 0 2,500 0.0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.80 4.90 4.60 11,200 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.7
5.7
5.83 5.83 5.74 21,800 0 0 0
NED
7
7
7 7 6.90 17,400 0 0 0
NET
60.9
60.9
60.85 60.85 60.85 1,100 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
12.6
12.6
12.09 12.91 12.09 451,000 500 14,600 -0.2
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHD
58
58
58 58 58 100 0 0 0
NHH
10.4
10.4
10.35 10.35 10.25 22,000 0 800 0.0
NHT
9.8
9.8
9.82 9.82 9.82 600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 0 0 0 0
NKG
13.1
13.1
12.77 13.32 12.64 7,533,600 453,100 10,200 6.3
NLG
28.8
28.8
28.50 29.63 28.30 4,602,000 1,232,700 91,600 33.9
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.2
43.2
43.72 43.72 41.48 41,000 0 0 0
NNT
57.6
57.6
58.25 58.25 55.39 3,700 0 0 0
NO1
5.5
5.5
5.46 5.51 5.42 27,200 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
5.7
5.7
5.80 5.80 5.70 300,600 0 0 0
NSC
71.9
71.9
71.87 71.87 71.87 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.4
5.4
5.60 5.70 5.30 283,800 100 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
11.4
11.4
11.38 11.38 11.38 100 0 0 0
NT2
25.7
25.7
26.20 26.20 25.60 761,100 0 0 0
NTC
143.4
143.4
142.40 143.40 142.40 500 0 0 0
NTF
14.2
14.2
18.40 18.40 14.20 600 0 0 0
NTH
54.3
54.3
54.27 54.27 54.27 100 0 0 0
NTL
16.3
16.3
16.15 16.75 16.15 623,700 0 0 0
NTP
45.9
45.9
46.24 46.32 45.19 114,500 7,200 42,000 -1.9
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.9
10.9
11 11 10.80 245,700 0 12,200 -0.1
NVL
15.4
15.4
14.73 15.56 14.68 81,700,700 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
4.20 4.20 4.20 100 0 0 0
OCB
9.9
9.9
10.09 10.09 9.87 706,600 0 0 0
OCH
5.5
5.5
5.60 5.60 5.50 132,700 0 0 0
ODE
45.1
45.1
45.40 45.50 44.90 19,700 0 0 0
OGC
3.0
3.0
2.99 3.02 2.98 293,000 0 0 0
OIL
13.9
13.9
14.14 14.24 12.28 2,303,500 0 0 0
ONE
10.9
10.9
11 11 10.90 1,300 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.6
18.6
18.90 18.90 18.61 1,600 0 0 0
ORS
13.7
13.7
13.60 13.90 13.45 2,281,900 0 0 0
PAC
22.5
22.5
22.14 22.91 22.09 598,300 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.9
26.9
26.58 27.33 25.42 1,580,400 0 0 0
PAP
25
25
26 26 25 800 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 28,900 0 0 0
PAT
67.1
67.1
67.48 67.58 66.81 36,700 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 6,900 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 300 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
26.9
26.9
27.10 27.25 26.60 4,737,500 0 0 0
PCB
8.7
8.7
8.80 9 8.60 383,400 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 100 0 0 0
PCF
4.4
4.4
4.60 5 4.40 50,200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.3
19.3
19.07 19.35 19.07 93,400 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.7
10.7
10 10.70 10 9,600 0 0 0
PDB
18.7
18.7
18.12 18.67 18.12 15,200 0 1,000 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.2
106.2
106.22 106.22 106.22 200 0 0 0
PDR
16.7
16.7
16.45 17.10 16.30 19,572,500 0 0 0
PDV
9.5
9.5
9.30 9.45 9.30 7,600 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PEN
11.2
11.2
10 11.20 10 600 0 0 0
PEQ
39.4
39.4
40.43 40.43 39.37 300 0 0 0
PET
47.2
47.2
47.90 48.48 47.14 471,900 0 0 0
PFL
2.2
2.2
2.20 2.30 2.20 156,100 0 0 0
PGB
11.3
11.3
11.26 11.44 11.26 4,000 0 0 0
PGC
12.6
12.6
12.69 12.74 12.60 41,200 0 0 0
PGD
22.6
22.6
22.56 22.56 22.46 1,600 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 1,600 0 0 0
PGN
7.3
7.3
6.80 7.40 6.30 433,800 0 0 0
PGS
49.0
49.0
49.04 49.04 49.04 100 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.3
21.3
21.79 21.79 21.26 1,300 0 0 0
PHC
4.4
4.4
4.30 4.40 4.15 88,700 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
32.3
32.3
32.74 32.74 31.86 62,200 0 0 0
PHR
34.5
34.5
34.30 34.68 33.92 336,500 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
26.6
26.6
26.57 26.57 26.57 100 0 0 0
PIC
15.7
15.7
15.79 15.79 15.42 1,400 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
8.2
8.2
8.49 8.49 8 3,400 0 0 0
PIV
6.6
6.6
6.40 6.80 6.40 268,500 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 100 100 0 0.0
PJS
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PJT
8.3
8.3
7.85 8.28 7.85 1,300 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 500 0 0 0
PLC
23.4
23.4
23.20 24.10 22.60 552,400 37,800 0 0.9
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
3.80 4 3.80 1,800 0 0 0
PLP
4.8
4.8
5.18 5.30 4.78 113,000 0 0 0
PLX
38.1
38.1
39.10 39.10 38.13 2,983,000 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PMC
136.0
136.0
136.16 136.16 135.96 800 0 0 0
PMG
6.9
6.9
7 7 6.90 1,200 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
34.0
34.0
34.01 34.01 34.01 100 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
6.9
6.9
7 7 6.90 400 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
73.3
73.3
71.33 73.33 71.13 1,176,800 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 2,100 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
15.5
15.5
15.30 15.60 15.10 29,600 0 0 0
POT
21.0
21.0
20.97 20.97 20.97 300 0 0 0
POV
7.3
7.3
7.59 7.59 7.30 10,300 0 0 0
POW
13
13
12.90 13.10 12.75 8,734,400 0 0 0
PPC
10.3
10.3
10.35 10.35 10.25 275,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.7
24.7
24.98 24.98 24.70 11,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.80 18.80 18.80 400 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 100 0 0 0
PPT
15.7
15.7
15.60 15.80 15.60 313,800 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13
13
12.90 13.50 12.50 14,300 0 0 0
PRE
22.3
22.3
22.34 22.34 22.34 1,500 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSB
6
6
6.10 6.10 5.90 39,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.1
13.1
13.08 13.15 13 41,800 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
8.1
8.1
8.30 8.30 8 203,500 0 0 0
PSL
10.2
10.2
10.30 10.30 10 7,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 10,400 0 0 0
PTB
38.0
38.0
37.22 38.10 37.22 82,800 0 0 0
PTC
7.4
7.4
7.35 7.40 7.30 103,800 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
27.6
27.6
28.10 29.50 27.10 1,600 0 0 0
PTL
2.8
2.8
2.87 2.87 2.71 25,900 0 0 0
PTM
5.5
5.5
5.50 5.83 5.47 10,800 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 100 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 1,100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTV
5.8
5.8
6 6 5.20 74,000 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.2
2.2
2.30 2.30 2.10 176,300 0 0 0
PVB
28.5
28.5
28.90 28.90 28 96,400 8,300 0 0.2
PVC
16.5
16.5
16.80 16.90 16.40 925,900 0 0 0
PVD
19.4
19.4
19.77 19.83 18.90 4,507,200 0 0 0
PVE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PVG
6.6
6.6
6.70 6.80 6.60 82,400 200 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.3
68.3
70.28 70.37 68.26 58,500 6,100 6,000 0.0
PVL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PVM
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PVO
7.1
7.1
7.10 7.10 7.00 8,000 0 0 0
PVP
13.7
13.7
14.04 14.04 13.66 383,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.3
31.3
31.83 32.33 29.17 3,760,600 292,200 0 11.0
PVT
19.7
19.7
19.82 19.95 19.50 3,279,900 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
6.40 6.50 6.20 12,900 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
13.6
13.6
13.80 13.90 13.60 32,000 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
22.1
22.1
23.44 23.44 18.33 500 0 0 0
QCG
14.4
14.4
13.45 14.40 13.35 1,686,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
QNP
31.3
31.3
29.63 31.25 29.53 2,900 0 0 0
QNS
44.5
44.5
44.54 44.64 44.45 121,600 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
15.3
15.3
15.35 15.35 15.35 0 0 0 0
QPH
34
34
34.10 34.10 34 1,000 0 0 0
QSP
23.0
23.0
23.02 23.02 22.93 700 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
28.7
28.7
28.70 28.70 28.70 100 0 0 0
QTP
12.9
12.9
13 13 12.70 401,200 0 0 0
RAL
82.5
82.5
82.13 82.60 82.13 8,000 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 3,200 0 0 0
REE
57.0
57.0
58.52 58.52 56.87 1,008,200 0 0 0
RGG
38.2
38.2
38.20 38.20 38.20 0 0 0 0
RIC
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
RYG
10.0
10.0
10.04 10.23 9.81 73,300 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
9.3
9.3
9.20 9.30 9.10 88,400 0 0 0
SAB
42.2
42.2
42.10 42.52 41.96 510,700 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.00 4,300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.7
6.7
6.78 6.89 6.49 227,800 0 0 0
SAS
32.8
32.8
32.86 32.95 32.60 3,400 0 0 0
SAV
12.9
12.9
12.86 12.86 12.76 3,900 0 0 0
SB1
6.4
6.4
6.53 6.53 6.35 3,200 0 0 0
SBA
26.7
26.7
26.70 26.70 26.70 200 0 0 0
SBB
15.8
15.8
15.84 15.84 15.84 200 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 100 0 0 0
SBG
9.6
9.6
9.63 9.63 9.42 129,200 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 300 0 0 0
SBM
32.7
32.7
32.66 32.66 32.66 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.3
5.3
5.50 5.50 5.30 302,500 0 0 0
SBT
20.6
20.6
20.66 20.71 20.47 430,600 0 0 0
SBV
6.6
6.6
6.31 6.59 6.31 800 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
63.4
63.4
63.20 63.50 63.20 26,400 0 0 0
SCI
10.2
10.2
10.30 10.30 10.10 18,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SCL
16.8
16.8
17.44 17.44 16.84 12,600 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
6.3
6.3
6.10 6.38 6.10 3,195,000 0 0 0
SCS
51.6
51.6
51.31 52.07 51.12 199,000 0 0 0
SD2
6.3
6.3
5.70 6.30 5.70 200 0 0 0
SD3
8.1
8.1
7.70 8.10 7.70 13,100 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.9
6.9
6.89 6.89 6.89 0 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
10.8
10.8
10.90 10.90 10.60 23,300 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 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
9.5
9.5
9.50 9.50 9.50 0 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
50.9
50.9
50.93 50.93 50.93 100 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 100 0 0 0
SED
16.7
16.7
16.63 16.72 16.63 3,600 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 200 0 0 0
SFG
9.8
9.8
10.02 10.11 9.83 2,700 0 0 0
SFI
27.6
27.6
27.58 27.58 27.58 100 0 0 0
SFN
20.1
20.1
16.95 20.14 16.85 1,000 0 0 0
SGB
12.5
12.5
12.40 12.50 12.40 17,500 0 0 0
SGC
79.3
79.3
79.27 79.27 79.27 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.4
22.4
22.43 22.43 22.43 100 0 0 0
SGI
9.5
9.5
9.25 9.52 9.25 200 0 0 0
SGN
51.7
51.7
52 52 51.50 1,800 0 0 0
SGP
24.4
24.4
24.30 24.80 24 43,100 0 0 0
SGR
13.2
13.2
13.17 13.54 12.92 217,600 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.6
15.6
15.60 15.60 15.60 500 0 0 0
SHA
4.0
4.0
3.98 3.98 3.95 12,900 0 0 0
SHB
15.5
15.5
15.20 15.50 15.05 85,696,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 1,000 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHI
14.2
14.2
14.15 14.30 14.05 302,600 0 0 0
SHN
3.8
3.8
3.90 3.90 3.80 19,200 0 0 0
SHP
32.5
32.5
32.49 32.49 32.30 2,000 0 0 0
SHS
17.3
17.3
17.86 17.96 17.29 22,323,000 493,100 3,600 8.9
SID
14.8
14.8
13.30 15 13 12,900 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
61.4
61.4
61.30 61.80 60.10 348,200 0 0 0
SIV
37.7
37.7
37.84 37.84 37.74 1,100 0 0 0
SJ1
10.2
10.2
10.24 10.24 10.24 100 0 0 0
SJD
14
14
14 14 13.95 17,400 0 0 0
SJE
16.2
16.2
16.30 16.40 16 28,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22
22
20.50 22 20.50 900 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
52.7
52.7
49.30 52.70 49.30 115,700 0 0 0
SKG
8.7
8.7
8.56 8.83 8.55 53,500 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
9.1
9.1
9.07 9.07 9.07 2,500 0 0 0
SKV
23.6
23.6
23.40 23.59 23.40 2,300 0 0 0
SLD
9
9
9 9 9 0 0 0 0
SLS
160.9
160.9
160.50 161.30 160.50 3,300 0 0 0
SMA
8.0
8.0
7.95 7.95 7.95 100 0 0 0
SMB
39.1
39.1
39.07 39.17 38.63 21,900 0 0 0
SMC
12.5
12.5
12.55 12.65 12.40 265,700 0 0 0
SMN
9.0
9.0
9.18 9.18 8.62 9,000 0 0 0
SMT
10
10
10 10 10 200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.6
28.6
28.97 28.97 28.60 1,200 0 0 0
SP2
23
23
23 23 23 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.5
11.5
11.70 11.70 11.50 2,100 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
9
9
8.50 9 8.50 200 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
1.8
1.8
1.70 1.80 1.70 900 0 0 0
SRC
42.8
42.8
41.62 43.91 41.62 6,400 0 0 0
SRF
6.2
6.2
6.15 6.39 6.06 37,800 0 0 0
SSB
14.2
14.2
14.40 14.40 14.15 1,709,800 0 0 0
SSC
27.6
27.6
27.55 27.55 27.55 0 0 0 0
SSG
8
8
8 8 8 200 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 100 0 0 0
SSI
23.0
23.0
23.14 23.38 22.98 28,819,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.32 3.32 3.29 28,100 0 0 0
STB
66.3
66.3
65.90 68.80 65.50 11,522,600 0 0 0
STC
14.1
14.1
13.80 14.10 13.80 2,700 0 0 0
STD
7
7
7 7 7 1,300 0 0 0
STG
30.6
30.6
30.55 30.55 30.55 0 0 0 0
STH
20.6
20.6
21.30 21.40 20.30 32,500 0 0 0
STK
12.5
12.5
12.64 12.64 12.45 4,700 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
17.3
17.3
17.74 17.74 17.26 3,900 0 0 0
SVD
3.2
3.2
3.25 3.32 3.24 27,400 0 0 0
SVG
5.9
5.9
6.30 6.30 5.90 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.10 490,900 0 0 0
SVT
10.1
10.1
10.21 10.21 9.94 1,200 0 0 0
SWC
24.6
24.6
24.60 24.80 24.60 1,100 0 0 0
SZB
37.8
37.8
37.66 37.75 37.66 6,600 0 0 0
SZC
27.3
27.3
27.22 27.98 26.99 1,028,500 0 0 0
SZE
7.4
7.4
7.13 7.90 7.13 18,900 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 0 0 0 0
SZL
27.2
27.2
27.17 27.36 27.11 12,900 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.1
10.1
10.35 10.35 9.91 8,400 0 0 0
TAB
22
22
22 22 22 100 0 0 0
TAH
22.3
22.3
22.30 22.50 22.30 13,200 0 0 0
TAL
40.3
40.3
40.62 41.25 40.08 184,400 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
33.0
33.0
33.00 33.00 33.00 2,400 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7
7
7 7 7 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
30.3
30.3
30.31 30.95 29.97 20,809,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.6
15.6
15.55 16.18 15.36 13,032,300 0 0 0
TCI
10.3
10.3
9.95 10.45 9.95 264,700 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
31.52 31.52 31.15 17,500 0 0 0
TCM
21.1
21.1
21.24 21.29 20.91 770,600 0 0 0
TCO
12.2
12.2
12.20 12.85 11.80 432,600 0 0 0
TCR
2.7
2.7
2.69 2.74 2.69 8,000 0 0 0
TCT
19.6
19.6
19.65 19.65 19.60 200 0 0 0
TCW
29.2
29.2
29.24 29.34 29.15 3,200 0 0 0
TCX
51.7
51.7
51.20 52.90 51 2,597,600 0 0 0
TD6
7.9
7.9
7.90 8 7.80 77,500 0 0 0
TDB
39.0
39.0
40.02 40.02 39.05 6,500 0 0 0
TDC
10.2
10.2
10.15 10.52 10.01 227,200 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 600 0 0 0
TDG
2.6
2.6
2.55 2.63 2.55 21,700 0 0 0
TDH
3.7
3.7
3.70 3.70 3.65 19,200 0 0 0
TDM
54.1
54.1
54.63 54.63 54.06 4,200 0 0 0
TDP
26.7
26.7
26.82 27.64 26.73 172,400 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.9
6.9
6.97 6.97 6.79 66,300 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 300 0 0 0
TED
65.7
65.7
65.68 65.68 65.68 0 0 0 0
TEG
5.9
5.9
5.97 5.98 5.91 9,000 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
48.4
48.4
48.39 48.39 47.44 1,400 0 0 0
TGP
6.2
6.2
6.30 6.30 6.20 500 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
31
31.10 31.10 30.80 5,100 0 100 0.0
THG
38.3
38.3
37.69 38.47 37.43 73,900 0 0 0
THM
8.1
8.1
8.10 8.10 8.10 100 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
8.2
8.2
8.20 8.29 8.20 43,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
19.9
19.9
19.93 19.93 19.93 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.9
6.9
7 7.10 6.80 935,600 8,700 0 0.1
TIN
168.9
168.9
166.90 180 163.10 23,000 0 0 0
TIP
16.9
16.9
17.04 17.04 16.95 41,700 0 0 0
TIS
4.8
4.8
4.90 5.10 4.80 10,000 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
15.6
15.6
15.57 15.57 15.57 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.2
14.2
14.16 14.16 14.16 500 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.31 8.38 8.30 172,100 0 0 0
TLG
48.9
48.9
49.18 49.18 48.15 137,700 0 0 0
TLH
4.6
4.6
4.60 4.68 4.50 168,600 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMB
54.5
54.5
54.61 54.71 54.42 3,100 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
53.1
53.1
53.09 53.09 53.09 200 0 0 0
TMS
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TMT
11.5
11.5
11.45 11.50 11.35 5,700 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
14.0
14.0
13.99 13.99 13.99 300 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
21.2
21.2
22.04 22.04 20.84 1,560,100 18,000 18,200 0.0
TNH
10.1
10.1
10.15 10.15 10.05 60,300 0 0 0
TNI
4.8
4.8
4.56 4.79 4.50 52,900 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 500 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.7
8.7
8.75 8.75 8.31 15,900 0 0 0
TNW
11.6
11.6
11.62 11.62 11.62 2,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.1
170.1
166.34 170.06 166.34 67,300 0 0 0
TOT
13.4
13.4
13.50 13.50 13.42 1,700 200 0 0.0
TOW
34.1
34.1
34.06 34.06 34.06 100 0 0 0
TPB
13.6
13.6
13.81 13.81 13.64 5,397,600 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
48.5
48.5
48.50 48.50 48.50 200 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
33.9
33.9
33.59 33.94 33.59 6,000 0 0 0
TRC
17.3
17.3
17.30 17.32 17.11 28,200 0 0 0
TRS
34.0
34.0
30.87 34.12 30.87 2,000 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.4
13.4
13 13.80 13 17,900 0 0 0
TS3
6
6
6 6.40 5.90 21,100 0 0 0
TSA
14.8
14.8
14.82 14.82 14.63 102,400 0 0 0
TSB
19.8
19.8
19.40 19.80 19.40 6,000 0 0 0
TSC
2.5
2.5
2.45 2.50 2.42 85,900 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
37.5
37.5
37.49 37.49 37.49 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
4.7
4.7
4.67 4.67 4.67 3,200 0 0 0
TTA
11.6
11.6
11.75 11.75 11.45 459,900 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.65 2.74 2.64 803,400 0 0 0
TTG
14
14
13.90 14 13.90 200 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 25,800 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
14.8
14.8
15.11 15.11 14.74 9,700 0 0 0
TTS
8.8
8.8
8.80 8.80 8.80 100 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
30.3
30.3
30.88 31.25 29.58 67,500 0 0 0
TV2
36.9
36.9
37.25 37.50 36.60 221,900 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 200 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
7.6
7.6
7.78 7.78 7.49 9,300 0 0 0
TVC
7.9
7.9
8 8 7.70 57,800 1,800 0 0.0
TVD
10.0
10.0
9.95 10.04 9.86 126,800 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
8.1
8.1
8.12 8.22 7.93 614,600 0 0 0
TVS
12.9
12.9
12.90 12.99 12.76 45,600 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 5,600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
4.50 5 4.50 500 0 0 0
TYA
16.4
16.4
16.43 16.43 16.39 2,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.4
3.4
3.40 3.60 3.30 3,900 0 0 0
UDJ
6.4
6.4
6.51 6.51 6.32 3,900 0 0 0
UDL
25.7
25.7
25.69 25.69 25.69 600 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.2
61.2
61.20 61.20 61.20 100 0 0 0
ULG
13.4
13.4
12.70 13.40 12.70 2,100 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8.20 8.20 8 300 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
UPS
31.5
31.5
35.60 35.60 31.50 2,500 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.6
16.6
16.57 16.57 16.57 100 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
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
6
6
5.70 6 5.70 300 0 0 0
V68
16.5
16.5
18.50 18.50 16.10 5,800 0 0 0
VAB
10.3
10.3
10.45 10.45 10.20 201,800 0 0 0
VAF
19.5
19.5
19.43 19.48 19.43 3,100 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
11
11
10.73 11.64 10.64 306,800 0 0 0
VBC
19.9
19.9
19.93 19.93 19.93 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
4.90 5 4.90 141,700 0 0 0
VC3
24.9
24.9
24.84 24.93 24.56 1,811,400 0 15,100 -0.4
VC6
21.4
21.4
21.42 21.42 21.42 200 0 0 0
VC7
8.3
8.3
8.20 8.40 8.20 120,700 0 0 0
VC9
5.2
5.2
5.40 5.60 5.20 35,100 0 0 0
VCA
7.0
7.0
7.05 7.20 7.01 3,100 0 0 0
VCB
58.9
58.9
59.50 59.60 58.81 6,217,700 0 0 0
VCC
9.5
9.5
9.45 9.45 9.36 8,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
20.4
20.4
19.90 20.84 19.59 28,051,500 0 0 0
VCI
28
28
28.50 28.75 28 10,773,500 0 0 0
VCK
37.3
37.3
37.40 37.80 36.50 5,912,900 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
24.2
24.2
24.20 24.20 24.10 2,000 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
38.2
38.2
38.68 38.68 37.92 61,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
16.10 20.90 16.10 2,000 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 8,700 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 0 0 0 0
VDS
15.3
15.3
15.35 15.40 15.10 842,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.20 22,800 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.7
3.7
3.60 3.70 3.60 10,200 0 0 0
VEA
33.3
33.3
33.60 33.60 33.20 178,400 0 0 0
VEC
25.6
25.6
26.50 26.70 25.60 2,600 0 0 0
VEF
108.8
108.8
110 110 105.10 6,400 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.0
48.0
47.99 47.99 47.36 19,200 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.1
13.1
13.30 13.30 13.10 1,296,900 0 0 0
VGC
43.3
43.3
43.18 44.12 42.38 1,258,200 0 0 0
VGG
40.2
40.2
40.43 40.43 40.24 300 0 0 0
VGI
88.3
88.3
90.52 90.52 87.44 583,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.1
25.1
25 25.10 24.90 15,100 0 0 0
VGR
74.3
74.3
73.87 74.36 73.87 1,800 0 0 0
VGS
23.3
23.3
23.65 23.94 22.79 508,200 13,300 0 0.3
VGT
12.0
12.0
11.99 11.99 11.80 483,900 0 0 0
VGV
43.3
43.3
43.30 43.30 43.30 100 0 0 0
VHC
60.2
60.2
59.50 61 59.50 1,133,600 0 0 0
VHD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHE
3.3
3.3
3.40 3.50 3.30 43,500 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 42,800 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
58.7
58.7
59.46 61.39 58.69 5,205,200 0 0 0
VIB
14.8
14.8
15.07 15.07 14.76 4,937,800 0 0 0
VIC
149.2
149.2
154 154 149.20 2,623,100 0 0 0
VID
4.9
4.9
4.95 4.95 4.80 1,500 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VIF
15.6
15.6
15.61 15.61 15.61 7,700 0 0 0
VIG
4.9
4.9
4.90 4.90 4.70 57,300 0 0 0
VIM
9.8
9.8
9.81 9.81 9.81 0 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.6
10.6
10.77 10.77 10.63 107,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.63 23.63 23.63 0 0 0 0
VIW
37.1
37.1
42 45.40 33.60 89,700 0 0 0
VIX
17.1
17.1
16.95 17.52 16.90 55,459,800 0 0 0
VJC
127.7
127.7
129 129.08 126.92 1,032,800 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
44.8
44.8
44.24 45.21 44.24 34,500 0 0 0
VLC
13.4
13.4
13.60 13.70 13.40 89,300 0 0 0
VLG
7.8
7.8
8.79 8.79 7.83 1,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
16.30 16.50 16.30 2,600 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
4.6
4.6
4.60 4.60 4.50 600 0 0 0
VMD
15
15
15 15 15 700 0 0 0
VMG
2.6
2.6
2.80 2.80 2.60 47,600 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 7,200 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.2
16.2
15.26 16.22 15.26 1,600 0 0 0
VNB
14.4
14.4
14.20 15 14.20 17,000 0 0 0
VNC
36.3
36.3
34.52 36.29 34.52 400 0 0 0
VND
16.4
16.4
16.52 16.67 16.33 12,273,000 0 0 0
VNE
4
4
4.01 4.04 3.95 87,700 0 0 0
VNF
13.7
13.7
13.72 13.72 13.72 0 0 0 0
VNG
7
7
6.99 7 6.81 8,400 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.6
7.6
7.50 7.60 7.50 1,400 0 0 0
VNL
19.5
19.5
19.30 19.45 19.15 34,100 0 0 0
VNM
59.8
59.8
59.84 60.13 59.45 2,921,000 0 0 0
VNP
19.0
19.0
19.24 19.72 18.96 22,200 0 0 0
VNR
18.8
18.8
18.92 18.92 18.74 11,300 400 0 0.0
VNS
8.1
8.1
8.23 8.23 8.13 23,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
318
318
318 322 317.10 700 0 0 0
VOS
11.8
11.8
11.98 11.98 11.75 947,000 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.0
26.0
26.19 26.33 25.90 11,852,400 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
21.6
21.6
21.58 21.63 21.49 12,700 0 0 0
VPG
3.9
3.9
4.09 4.09 3.93 221,600 0 0 0
VPH
3.2
3.2
3.27 3.27 3.17 29,000 0 0 0
VPI
51.7
51.7
52.45 52.45 50.91 811,800 0 0 0
VPL
80
80
83.50 84 80 683,800 0 0 0
VPR
7.2
7.2
7.00 7.17 7.00 900 0 0 0
VPS
8.3
8.3
8.40 8.40 8.03 9,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.7
28.7
28.95 28.95 28.45 905,400 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
12.7
12.7
12.90 12.90 12.10 7,800 0 0 0
VRE
26.7
26.7
26.56 27.09 26.27 5,733,600 0 0 0
VRG
16.1
16.1
15.76 16.14 15.67 19,200 0 0 0
VSA
18.9
18.9
19.21 19.31 16.93 1,000 0 0 0
VSC
24.9
24.9
25.20 25.20 24.65 5,950,100 0 0 0
VSE
8.2
8.2
8.27 8.27 8.17 200 0 0 0
VSF
26.2
26.2
26.50 26.70 24.60 12,100 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 40.60 6,600 0 0 0
VSI
28
28
28 28 28 100 0 0 0
VSM
14.3
14.3
14.20 14.30 14.20 400 0 0 0
VSN
16.3
16.3
16.44 16.44 16.34 1,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.9
1.9
1.90 1.90 1.80 6,300 0 0 0
VTB
13.4
13.4
13.97 13.97 12.81 1,000 0 0 0
VTC
9.6
9.6
9.81 9.81 9.56 5,300 0 0 0
VTD
6.2
6.2
6.10 6.20 6 9,200 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 1,000 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
3.60 3.80 3.60 8,100 0 0 0
VTK
38.4
38.4
38.22 38.44 38.07 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.78 10.78 10.65 148,800 0 0 0
VTP
62.6
62.6
64.33 64.33 62.46 408,800 0 0 0
VTQ
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTR
10.8
10.8
10.90 11 10.70 14,000 0 0 0
VTV
14.7
14.7
14.70 14.70 14.50 20,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.30 20.40 20 1,102,300 39,500 41,200 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
59.8
59.8
58.76 60.45 57.67 113,400 0 0 0
VW3
11.2
11.2
11 11.20 10.80 16,300 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
284.9
284.9
255 284.90 255 200 0 100 0.0
WSB
52.7
52.7
52.48 52.77 52.48 900 0 0 0
WSS
6.5
6.5
6.40 6.50 6.20 18,300 0 1,100 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 14,500 0 0 0
XHC
13.2
13.2
13.20 13.20 13.20 700 0 0 0
XLV
13.3
13.3
13.34 13.34 13.34 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14
14
15.50 15.50 14 4,600 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.4
10.4
10.10 10.35 10.10 2,400 0 0 0
YEG
9.3
9.3
9.39 9.44 9.32 842,300 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
251.0
251.0
253.07 253.12 250.18 76,194,142 1,522,406 444,120 22.6
127.3
127.3
127.84 129.04 126.93 22,781,650 582,860 241,400 -1.1
1,915.0
1,915.0
1,924.48 1,933.80 1,910.46 323,056,200 43,630,751 63,771,323 -2,920.2
1,736.7
1,736.7
1,750.88 1,754.77 1,736.68 1,006,848,400 89,613,111 87,877,284 -2,492.3

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