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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/04/2026

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 10/04/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.8
6.8
6.81 6.87 6.77 879,500 34,500 28,500 0.0
AAH
3.2
3.2
3.20 3.30 3.20 220,300 0 0 0
AAM
6.4
6.4
6.33 6.42 6.07 5,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.90 9 8.60 705,100 0 0 0
AAT
2.9
2.9
2.92 2.93 2.88 20,400 0 0 0
AAV
7.1
7.1
7.10 7.30 7.10 1,102,500 0 9,500 -0.1
ABB
12.8
12.8
12.70 12.87 12.70 550,500 0 100 0.0
ABC
11.6
11.6
11.50 11.70 11.40 14,600 0 0 0
ABI
19.9
19.9
19.70 19.90 19.70 17,000 2,100 0 0.0
ABR
12.7
12.7
12.72 12.72 12.72 0 0 0 0
ABS
3.0
3.0
2.92 2.97 2.88 210,600 0 0 0
ABT
60
60
59.80 60 59.80 1,100 0 200 0.0
ABW
10.7
10.7
10.70 10.70 10.50 109,800 0 0 0
ACB
20.5
20.5
20.76 20.85 20.55 8,136,300 149,500 170,800 -0.5
ACC
12.4
12.4
12.10 12.40 12.05 9,700 0 0 0
ACE
35.5
35.5
35.45 35.45 35.45 200 0 0 0
ACG
34.1
34.1
34.35 34.35 33 12,800 100 0 0.0
ACL
12.5
12.5
12.50 12.60 12.10 18,600 100 0 0.0
ACM
0.6
0.6
0.60 0.60 0.50 148,400 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
46.2
46.2
46.50 46.80 46.10 657,200 3,200 11,600 -0.4
ADC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
ADG
9.0
9.0
8.98 8.98 8.97 2,600 0 0 0
ADP
22.8
22.8
22.70 23.10 22.60 1,500 0 0 0
ADS
7.7
7.7
7.82 7.82 7.70 63,800 3,800 0 0.0
AFX
10.9
10.9
11 11 10.70 57,500 0 0 0
AG1
11.1
11.1
11.11 11.11 11.11 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 200 0 0 0
AGG
11.8
11.8
11.91 12.05 11.73 421,800 11,300 0 0.1
AGM
2
2
1.90 2 1.80 268,900 0 0 0
AGP
33.4
33.4
33.39 33.48 33.30 1,700 0 0 0
AGR
14.1
14.1
14.25 14.34 14.10 357,000 300 0 0.0
AGX
254.6
254.6
245.78 254.69 245.78 700 0 0 0
AIC
10
10
10 10 10 1,100 0 0 0
AIG
37.8
37.8
37.20 37.81 37.03 4,400 0 0 0
ALC
23.3
23.3
23.10 23.80 23 26,800 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 200 0 0 0
ALV
7.5
7.5
7.80 7.80 7.50 31,400 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 100 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,100 0 0 0
AMS
8.8
8.8
8.92 8.92 8.54 135,800 22,000 0 0.2
AMV
1.8
1.8
1.90 1.90 1.80 285,200 0 0 0
ANT
29.7
29.7
29.34 29.71 29.34 1,500 0 0 0
ANV
24.9
24.9
25.20 25.40 24.90 638,500 41,800 28,500 0.3
APC
6.2
6.2
5.70 6.20 5.70 500 0 0 0
APF
43.4
43.4
43.36 43.71 43.27 15,100 0 0 0
APG
5.1
5.1
5.18 5.23 5.10 685,000 7,600 42,100 -0.2
APH
5.6
5.6
5.58 5.61 5.55 112,500 2,000 300 0.0
API
5.9
5.9
5.80 5.90 5.70 96,000 0 1,800 0.0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.8
4.8
4.80 4.80 4.70 1,700 0 0 0
APS
6.2
6.2
6.10 6.30 6 539,100 20,300 0 0.1
APT
2.9
2.9
2.90 2.90 2.90 400 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
16.7
16.7
16.60 16.65 16.40 1,300 0 0 0
ASM
5.9
5.9
5.90 5.97 5.89 415,000 11,400 2,500 0.1
ASP
6.1
6.1
5.83 6.15 5.80 304,100 0 0 0
AST
57.5
57.5
57.44 57.52 57.44 1,200 0 200 0.0
ATA
0.5
0.5
0.50 0.50 0.50 2,800 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
47.6
47.6
47.57 47.57 47.57 0 0 0 0
AVG
10.1
10.1
10.10 10.20 9.90 148,400 0 600 0.0
BAB
10.5
10.5
10.51 10.60 10.51 3,200 0 0 0
BAF
31.7
31.7
32.05 32.14 31.73 2,619,100 91,300 261,000 -5.9
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 0 0 0 0
BBH
16.5
16.5
16.53 16.53 16.53 100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 1,100 0 0 0
BBT
12.4
12.4
12.37 12.37 12.37 100 0 0 0
BCA
19
19
19 19.10 18.90 3,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.40 7.20 38,100 0 0 0
BCE
8.3
8.3
8.51 8.51 8.25 36,500 0 0 0
BCF
40.5
40.5
40.55 40.55 40.55 0 0 0 0
BCM
55.5
55.5
55.50 56.50 55.30 433,800 400 4,100 -0.2
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
31.99 33.31 30.59 54,700 0 0 0
BDT
9.2
9.2
9.10 9.20 9.10 51,500 0 0 0
BDW
23.8
23.8
24.78 24.78 23.83 2,000 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
54.1
54.1
51.84 55.30 51.66 243,500 18,500 1,400 1.0
BGE
3.5
3.5
3.40 3.60 3.40 307,600 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
28.3
28.3
28.46 28.46 28.32 5,600 200 0 0.0
BHP
7.2
7.2
7.20 7.20 7.20 200 0 0 0
BIC
22.3
22.3
22.76 22.76 22.34 107,700 800 100 0.0
BID
37.7
37.7
38.03 38.81 37.61 8,968,200 362,500 2,026,900 -68.5
BIG
5.5
5.5
5.46 5.63 5.46 60,000 0 0 0
BIO
12.4
12.4
14.35 14.35 12.42 500 0 0 0
BKC
16.9
16.9
16.86 16.94 16.48 14,900 0 0 0
BKG
2.6
2.6
2.58 2.64 2.57 352,900 0 1,100 0.0
BLF
2.6
2.6
2.60 2.60 2.40 7,600 0 0 0
BLI
9
9
9 9.30 8.50 2,800 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 0 0 0 0
BMC
13.5
13.5
13.40 13.50 13.40 11,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 1,300 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
15.2
15.2
14.96 15.25 14.91 562,300 2,600 0 0.0
BMJ
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
125.8
125.8
123.25 126.46 123.15 145,200 3,000 30,000 -3.6
BMS
13.9
13.9
13.93 14.03 13.74 176,400 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
5.8
5.8
5.80 6 5.70 45,100 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 300 0 0 0
BOT
2.1
2.1
2.10 2.10 2 1,004,200 0 300 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.4
4.4
3.70 4.50 3.70 2,600 0 0 0
BQP
16.2
16.2
16.20 16.30 16.20 8,400 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
17.1
17.1
17.07 17.07 17.07 1,400 0 0 0
BRS
25.3
25.3
23.98 25.30 23.98 4,100 0 0 0
BSA
20.5
20.5
21.40 21.40 20.50 13,000 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
17.7
17.7
17.70 17.70 17.70 100 0 0 0
BSI
33.6
33.6
34.09 34.45 33.64 314,400 6,000 5,700 0.0
BSL
10.5
10.5
10.52 10.52 10.43 3,100 0 0 0
BSP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
BSQ
15.6
15.6
15.64 15.64 15.64 0 0 0 0
BSR
26.5
26.5
25.12 26.45 24.82 20,100,100 3,817,500 1,125,200 71.0
BT1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.70 4.90 4.70 500 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
21.5
21.5
21.91 21.91 21.46 2,700 0 0 0
BTN
3
3
3 3 3 100 0 0 0
BTP
7.9
7.9
7.87 7.93 7.80 71,500 0 0 0
BTS
5.1
5.1
5.10 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
11.5
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
12.6
12.6
12.30 12.70 12.30 1,958,900 0 0 0
BVG
2.9
2.9
2.70 2.90 2.70 37,300 0 0 0
BVH
76.4
76.4
78.50 80.20 75.30 1,598,500 26,400 139,400 -8.7
BVL
12.8
12.8
12.50 12.83 12.50 600 0 0 0
BVN
23.7
23.7
23.70 23.70 23.70 5,800 0 0 0
BVS
27.3
27.3
27.80 27.90 27.10 199,100 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
42.3
42.3
42.22 42.27 42.03 117,800 3,200 8,100 -0.2
BWS
33.5
33.5
33.49 33.49 33.49 100 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
10.2
10.2
10.18 10.23 9.98 5,700 600 1,000 0.0
C47
10.4
10.4
10.35 10.70 10.35 12,900 0 0 0
C4G
7.4
7.4
7.50 7.60 7.30 336,900 0 0 0
C69
16.2
16.2
15.90 16.20 15.80 190,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 1,400 0 0 0
CAG
7.2
7.2
6.90 7.20 6.70 900 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.0
42.0
41.87 42.14 41.87 14,200 0 0 0
CAR
16
16
16 16 16 0 0 0 0
CAT
14.5
14.5
14.69 14.79 14.40 8,400 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 1,600 0 0 0
CBS
24.8
24.8
24.80 24.80 24.80 1,100 0 0 0
CC1
35.2
35.2
30.48 35.24 28.67 4,000 0 0 0
CCA
10.4
10.4
9.96 10.43 9.96 2,000 0 0 0
CCC
8.1
8.1
7.79 8.07 7.72 45,800 0 0 0
CCI
18.3
18.3
18.39 18.39 18.25 4,300 0 0 0
CCL
4.5
4.5
4.56 4.56 4.50 90,700 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
13.2
13.2
13.24 13.24 13.24 200 0 0 0
CCS
9.4
9.4
9.40 10 9.30 4,700 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
16.02 16.09 15.68 1,553,400 700 3,600 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.5
29.5
29.27 29.66 29.17 6,300 0 0 0
CDO
1.7
1.7
1.60 1.70 1.50 222,700 0 0 0
CDP
13.4
13.4
13.90 13.90 13.13 3,200 0 0 0
CDR
4.3
4.3
4.30 4.40 4.30 700 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 33,800 0 0 0
CEO
16.3
16.3
16.57 17.05 16.29 10,058,600 3,000 0 0.1
CET
6.7
6.7
6.70 6.70 6.70 10,100 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 600 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.1
5.1
4.67 5.13 4.67 10,000 0 0 0
CHP
26.7
26.7
26.57 26.67 26.53 14,200 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
5.5
5.5
5.20 5.50 5.20 2,200 0 0 0
CIA
9.9
9.9
9.60 10 9.40 5,500 0 0 0
CID
8.4
8.4
8.37 8.37 8.37 0 0 0 0
CIG
6.3
6.3
6.37 6.37 6.20 109,200 0 0 0
CII
18.6
18.6
19.25 19.25 18.45 22,459,300 50,200 264,500 -4.1
CIP
2.3
2.3
2.30 2.40 2.30 7,700 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
52.00 52.00 51.34 7,700 0 0 0
CKD
28.7
28.7
29.59 29.69 28.73 4,200 0 0 0
CKG
8.8
8.8
8.87 8.88 8.81 15,200 0 2,000 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.6
53.6
53.65 53.65 53.65 1,000 0 0 0
CLH
19.6
19.6
19.60 19.60 19.60 11,900 0 1,500 0.0
CLL
27.4
27.4
27.77 27.77 27.31 6,400 0 0 0
CLM
54.1
54.1
54.05 54.05 54.05 200 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 14.02 49,900 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.41 18.41 18.03 5,200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.9
28.9
28.85 29.30 28.85 209,600 18,500 4,300 0.4
CMI
0.8
0.8
0.80 0.90 0.80 10,500 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 0 0 0 0
CMN
22.1
22.1
22 22.07 22 200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.39 6.49 6.30 11,400 0 0 0
CMT
12.1
12.1
13.70 13.70 12.10 300 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6
6
6.05 6.05 6 124,200 0 3,300 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.43 32.43 32.43 100 0 0 0
CNG
25.2
25.2
25 25.55 24.90 75,400 2,800 0 0.1
CNN
52.5
52.5
52.46 52.46 52.46 1,100 0 0 0
CNT
6.4
6.4
6.40 6.40 6.40 0 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
17.3
17.3
17.25 17.25 17.25 100 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
30.7
30.7
30.62 30.72 30.62 13,500 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.4
9.4
9.34 9.68 9.17 4,101,000 1,700 1,400 0.0
CRE
7.7
7.7
7.95 7.95 7.70 137,800 600 3,800 0.0
CRV
29.6
29.6
29.55 29.55 29.55 500 0 0 0
CSC
13.9
13.9
14.27 14.27 13.45 25,100 0 0 0
CSI
16.5
16.5
16.60 16.60 16.50 600 400 0 0.0
CSM
12.3
12.3
12.50 12.50 12.15 115,700 2,700 13,300 -0.1
CST
14.6
14.6
14.60 14.70 14.60 19,600 0 0 0
CSV
27.7
27.7
27.45 27.85 27.35 761,100 19,800 5,500 0.4
CT3
6.9
6.9
7.20 7.20 6.90 3,200 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
78.1
78.1
79.24 80.38 78 542,600 1,700 0 0.1
CTF
18.7
18.7
18.85 18.85 18.40 337,900 3,000 4,900 0.0
CTG
34.5
34.5
34.72 35.26 34.47 8,029,500 86,300 108,500 -0.8
CTI
20.8
20.8
21.23 21.41 20.73 623,600 0 12,700 -0.3
CTP
7.8
7.8
7.20 7.80 7.10 57,000 0 0 0
CTR
75.1
75.1
75.79 75.79 75 190,400 500 400 0.0
CTS
21.6
21.6
22.23 22.30 21.60 993,500 100 39,100 -1.1
CTT
14.8
14.8
14.19 14.84 14.00 1,800 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CTX
5.6
5.6
5.80 5.80 5.60 29,200 0 0 0
CVN
1.2
1.2
1.10 1.20 1.10 458,400 0 0 0
CVT
25.0
25.0
24.60 24.95 24.60 12,500 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 100 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 0 0 0 0
D2D
30.3
30.3
30.38 30.46 30.25 40,300 0 3,000 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15 15.60 15 500 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.2
3.2
3.32 3.32 3.15 53,800 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 8.50 100 0 0 0
DBC
20.5
20.5
20.52 20.65 20.34 2,144,000 5,000 0 0.1
DBD
49.6
49.6
48.48 49.63 48.48 27,500 0 300 0.0
DBM
20.1
20.1
20.08 20.08 20.08 0 0 0 0
DBT
10.9
10.9
10.40 10.90 10.40 300 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 3,500 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 100 0 0 0
DC4
8.3
8.3
8.36 8.44 8.27 248,800 7,500 0 0.1
DCF
32.6
32.6
32.59 32.59 32.59 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
41.9
41.9
43.30 45.85 41.85 959,900 0 0 0
DCM
44.0
44.0
42.36 44.91 42.36 6,196,000 1,437,100 390,000 48.7
DCR
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DCS
1
1
1.10 1.10 1 304,400 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 97,600 0 0 0
DCV
169
169
158.90 169 158.90 200 0 0 0
DDB
9.1
9.1
9.30 9.30 9.10 60,000 0 0 0
DDG
0.8
0.8
0.90 0.90 0.80 2,149,000 2,300 0 0.0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 100 0 0 0
DDN
8
8
8.60 8.60 8 3,100 0 0 0
DDV
26.2
26.2
25.97 26.44 25.87 1,323,600 12,000 0 0.3
DFC
27.2
27.2
27.23 27.23 27.23 100 0 0 0
DFF
0.6
0.6
0.50 0.60 0.50 678,000 50,000 0 0.0
DGC
48.2
48.2
46.89 49.03 46.17 3,815,900 183,700 180,800 0.3
DGT
4.1
4.1
4.30 4.30 4 172,200 100 0 0.0
DGW
43.6
43.6
44.12 44.69 43.45 1,372,200 300,100 21,000 12.9
DHA
44.3
44.3
43.58 45.13 43.58 65,900 2,800 800 0.1
DHB
12.6
12.6
12.30 13.30 12.10 44,800 0 0 0
DHC
31.3
31.3
31.52 31.57 31.14 146,900 0 34,600 -1.3
DHD
28.8
28.8
28.76 28.76 28.68 7,000 0 0 0
DHG
90.5
90.5
91.02 91.02 90.11 14,100 0 0 0
DHM
6.7
6.7
6.43 6.86 6.43 44,000 0 0 0
DHN
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 300 0 0 0
DHT
68.2
68.2
62.09 68.27 61 40,000 0 0 0
DIC
1
1
1 1 1 154,000 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 1,200 0 0 0
DIG
13.7
13.7
13.96 14.15 13.73 7,862,600 104,900 94,400 0.1
DIH
8.1
8.1
8.17 8.17 8 700 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
4.6
4.6
4.60 4.70 4.50 465,200 0 200 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.94 2.96 2.89 963,100 36,900 93,700 -0.2
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.8
57.8
54.91 57.79 54.91 400 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 1,000 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
24.2
24.2
24.25 24.25 24.25 0 0 0 0
DNC
51.0
51.0
50.96 50.96 50.96 900 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 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 12.20 100 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
10.7
10.7
12.20 12.20 10.70 900 0 0 0
DP1
30.9
30.9
29.50 30.88 29.50 900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.4
54.4
55 55 54.20 8,800 0 0 0
DPC
7.3
7.3
7.80 7.80 7.30 300 0 0 0
DPG
42.1
42.1
43.04 43.14 42.06 499,900 800 0 0.0
DPH
57
57
57 57 57 1,300 0 0 0
DPM
27.2
27.2
26.78 27.76 26.59 5,892,100 734,600 337,000 11.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.2
41.2
41.35 41.75 40.90 673,100 19,200 7,200 0.5
DQC
8.6
8.6
8.79 8.79 8.44 10,200 0 0 0
DRC
12.9
12.9
12.92 13.02 12.87 227,700 0 64,000 -0.9
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.6
2.6
2.61 2.65 2.55 488,700 12,900 13,000 0.0
DRI
12.3
12.3
12.13 12.41 12.03 872,300 0 0 0
DRL
44.2
44.2
44.38 44.38 44.19 15,700 0 0 0
DS3
5.3
5.3
5 5.30 5 700 0 0 0
DSC
13.1
13.1
13.50 13.50 13.10 29,700 500 300 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
23.75 24.30 23.70 505,200 7,200 0 0.2
DSG
6.8
6.8
6.80 6.80 6.80 3,500 0 0 0
DSH
13.9
13.9
14.10 14.40 13.90 206,000 0 0 0
DSN
37.2
37.2
37.09 37.23 37.09 10,800 300 2,500 -0.1
DSP
12.8
12.8
12.80 12.80 12.80 200 0 0 0
DST
8
8
7.90 8.10 7.90 2,200 0 0 0
DTA
3.7
3.7
3.72 3.72 3.60 2,900 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.9
14.9
14.95 15.30 14.86 131,800 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
2
2
2 2 2 20,500 0 0 0
DTK
10.8
10.8
10.82 10.82 10.82 1,400 0 0 0
DTL
11.4
11.4
11.60 11.80 11.40 4,300 0 0 0
DTP
93.2
93.2
93.22 93.22 93.22 0 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.4
1.4
1.30 1.40 1.30 334,900 0 0 0
DVM
6.9
6.9
6.90 7 6.80 239,000 0 0 0
DVN
19.5
19.5
19.46 19.56 19.27 46,000 0 0 0
DVP
64.7
64.7
64.82 65.18 64.64 10,200 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 0 0 0 0
DXG
13.4
13.4
13.64 13.68 13.25 19,707,500 3,683,500 109,900 54.5
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.2
14.2
14.60 14.80 14.20 565,100 0 35,400 -0.5
DXS
7.6
7.6
7.89 7.89 7.48 2,820,700 30,200 178,000 -1.1
DXV
3.8
3.8
3.85 3.85 3.84 900 0 0 0
E12
4
4
3.60 4 3.60 10,200 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
30.20 30.50 30 123,400 0 0 0
EFI
2.3
2.3
2.20 2.30 2.20 30,900 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.1
23.1
22.75 24.05 22.65 30,032,900 301,500 131,300 3.9
EIC
23.0
23.0
21.81 22.95 21.81 300 0 0 0
EID
21.1
21.1
21.08 21.08 21.08 500 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 9,400 0 0 0
ELC
17.5
17.5
17.84 17.84 17.55 197,900 15,900 31,300 -0.3
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 18.46 300 0 0 0
EVE
9.4
9.4
9.61 9.61 9.43 10,300 6,200 2,000 0.0
EVF
13.8
13.8
13.90 14.20 13.65 6,603,700 0 176,100 -2.5
EVG
6.8
6.8
6.75 7.13 6.73 1,146,200 6,400 134,000 -0.9
EVS
5.1
5.1
5.20 5.20 5 160,200 0 0 0
F88
131.5
131.5
131 132.90 130 30,000 8,200 3,000 0.7
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
41.3
41.3
41.30 41.30 41.30 100 0 0 0
FCM
3.2
3.2
3.16 3.24 3.16 69,900 0 2,500 0.0
FCN
13.9
13.9
14 14.05 13.40 1,508,200 3,300 4,600 0.0
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 300 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 200 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
21.0
21.0
20.66 21.24 20.47 8,900 0 0 0
FID
2
2
2 2.10 1.80 207,200 0 0 0
FIR
5.1
5.1
5.10 5.13 5.07 60,400 0 2,600 0.0
FIT
4.3
4.3
4.40 4.44 4.30 399,400 0 0 0
FMC
36.0
36.0
36.32 36.32 35.84 25,900 900 5,100 -0.2
FOC
57.9
57.9
57.91 58.08 57.48 7,200 600 0 0.0
FOX
81.9
81.9
82.10 82.50 81.10 161,300 0 0 0
FPT
69.7
69.7
70.48 70.84 69.32 6,099,800 293,900 472,300 -14.0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
144.8
144.8
143.81 145.14 142 412,200 36,900 283,800 -37.3
FSO
6.7
6.7
6.68 6.68 6.68 100 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
0.6
0.6
0.50 0.60 0.50 57,000 0 0 0
FTS
25.0
25.0
25.42 25.64 24.97 1,119,900 5,400 79,000 -2.1
G20
0.5
0.5
0.50 0.50 0.50 8,900 0 0 0
G36
12
12
11.80 12.20 11.80 182,700 0 0 0
GAS
78.4
78.4
76.38 80.07 75.99 2,856,700 278,500 609,500 -26.8
GCB
6
6
6 6 6 0 0 0 0
GCF
17.7
17.7
16.50 17.70 16.50 119,300 1,000 0 0.0
GDA
12.9
12.9
13.19 13.28 12.82 59,400 0 0 0
GDT
17.5
17.5
17.32 17.45 17.32 4,000 100 0 0.0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
110.5
110.5
110.81 112.79 110.36 600,900 114,900 0 22.5
GEG
14.5
14.5
14.67 14.67 14.38 1,340,000 100 0 0.0
GEL
36.0
36.0
36.15 36.90 35.85 4,062,000 394,500 16,000 13.7
GER
4
4
4 4 4 0 0 0 0
GEX
32.1
32.1
32.92 33.04 31.96 9,115,500 780,400 345,300 17.6
GGG
2
2
2.60 2.60 2 41,200 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.5
27.5
27.80 27.85 27.30 11,900 0 0 0
GIC
9.7
9.7
9.80 9.80 9.61 2,400 0 1,300 0.0
GIL
13.9
13.9
13.95 14 13.85 227,900 10,300 3,300 0.1
GKM
1.5
1.5
1.50 1.60 1.40 216,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
21.50 22.71 21.36 40,800 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
47.0
47.0
47.75 48.13 47.03 854,000 358,700 131,500 16.7
GMH
7.5
7.5
7.52 7.55 7.52 3,200 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
22.3
22.3
22.25 22.25 22.25 500 0 0 0
GPC
2
2
2 2 2 16,100 0 0 0
GSM
26.0
26.0
26.05 26.05 25.96 1,200 0 0 0
GSP
10.3
10.3
10.18 10.32 10.09 414,300 0 0 0
GTA
8.6
8.6
8.57 8.57 8.57 0 0 0 0
GTD
166
166
166 166 166 100 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
33.7
33.7
32.80 34.10 32.70 4,553,100 110,300 145,800 -1.2
GVT
91.4
91.4
91.44 91.44 91.44 100 0 0 0
H11
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAC
10.5
10.5
9.30 11 9.30 12,600 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
16.1
16.1
16.30 16.30 16 2,399,900 63,100 22,200 0.7
HAH
53.4
53.4
53.32 54.08 53.22 538,600 4,500 103,500 -5.5
HAM
51.9
51.9
51.90 51.90 51.90 200 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
7.5
7.5
7.27 7.50 7.25 32,600 700 0 0.0
HAR
3.5
3.5
3.46 3.52 3.45 116,200 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
3.1
3.1
3.10 3.10 3.10 1,600 0 0 0
HAX
10.5
10.5
10.55 10.70 10.50 203,600 41,200 4,900 0.4
HBC
5
5
5.20 5.20 5 1,070,800 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 200 0 100 0.0
HBS
4.4
4.4
4.40 4.40 4.30 10,500 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 25.04 200 0 0 0
HCC
19.3
19.3
18.90 19.47 18.82 2,300 0 0 0
HCD
6.4
6.4
6.40 6.40 6.26 6,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
21.8
21.8
21.90 22.20 21.56 12,509,900 130,200 214,100 -2.1
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
11 11 10.20 1,400 0 0 0
HD6
8.3
8.3
8.25 8.34 8.16 2,600 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
5.7
5.7
6.64 6.64 5.73 36,700 0 0 0
HDB
20.9
20.9
21.08 21.36 20.92 10,812,000 461,900 933,700 -12.5
HDC
16.6
16.6
17 17.13 16.57 3,053,500 100 6,100 -0.1
HDG
25.5
25.5
25.82 25.95 25.32 2,782,700 11,400 30,000 -0.5
HDM
36.8
36.8
34.48 36.78 33.04 1,100 0 0 0
HDP
22.2
22.2
22.18 22.18 22.18 300 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34.1
34.1
35 35 34.05 1,100 0 0 0
HEJ
15
15
15 15 15 2,300 0 0 0
HEP
13.6
13.6
13.58 13.58 13.58 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
182.7
182.7
181.97 182.74 179.28 1,800 300 0 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
109.7
109.7
109.70 109.70 109.70 300 0 0 0
HHG
1
1
1 1.10 0.90 165,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.6
11.6
11.55 11.69 11.46 571,100 0 45,500 -0.6
HHS
14
14
14.30 14.40 13.60 3,220,900 54,500 161,600 -1.5
HHV
12.1
12.1
12.48 12.52 12.10 8,332,100 1,600 109,900 -1.4
HID
5
5
5 5.09 4.90 402,600 19,800 9,800 0.0
HII
5.1
5.1
5.05 5.23 5.05 102,000 0 4,000 0.0
HIO
7.5
7.5
7.70 7.70 7.40 10,200 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.6
27.6
27.60 27.60 27.60 100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 20,000 0 0 0
HKT
19.1
19.1
17.50 19.13 17.31 5,300 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
11.73 11.73 11.55 24,600 1,900 0 0.0
HLD
16.7
16.7
16.38 16.67 16.28 14,900 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 200 0 0 0
HMC
11.0
11.0
10.97 11.01 10.88 7,000 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
16.4
16.4
15.09 16.41 15.09 400 0 0 0
HMR
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HMS
37.2
37.2
37.90 37.90 36.70 8,200 0 0 0
HNA
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 14,800 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.3
6.3
6.40 6.40 6.20 840,900 3,000 0 0.0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.2
8.2
8.30 8.40 8 343,700 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 2,100 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.8
37.8
37.70 38.20 37.70 89,600 0 18,200 -0.7
HPB
21.1
21.1
21.10 21.10 21.10 2,500 0 0 0
HPD
16.3
16.3
16.10 16.30 16.10 4,200 0 3,500 -0.1
HPG
25.0
25.0
25.53 25.53 25.00 35,473,400 7,973,900 1,641,900 179.6
HPH
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
67.4
67.4
66.98 67.41 66.98 5,700 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 2,100 0 0 0
HPW
21.7
21.7
21.56 21.66 21.56 1,600 0 0 0
HPX
5.1
5.1
5.09 5.15 4.94 745,100 2,000 8,200 0.0
HQC
2.6
2.6
2.67 2.71 2.62 1,914,700 9,100 0 0.0
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
11.8
11.8
12 12.04 11.77 2,276,800 13,700 100,600 -1.3
HSL
5
5
5.22 5.22 5 1,485,300 3,100 1,400 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 0 0 0 0
HSV
4.5
4.5
4.40 4.70 4.40 53,600 0 0 0
HT1
14.9
14.9
15.43 15.43 14.89 410,500 1,400 48,800 -0.7
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 4,200 0 0 0
HTG
34.6
34.6
34.65 34.73 34.40 4,400 0 0 0
HTI
22.0
22.0
22.17 22.17 21.98 35,100 0 5,000 -0.1
HTL
20.5
20.5
20.56 20.61 20.52 3,300 0 100 0.0
HTM
10
10
10 10 10 2,400 0 0 0
HTN
4.9
4.9
4.85 4.98 4.84 150,000 2,100 1,800 0.0
HTP
1.2
1.2
1.10 1.20 1.10 129,500 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 8,000 0 0 0
HTV
10.6
10.6
9.98 10.61 9.94 10,300 0 0 0
HU1
6.1
6.1
5.85 6.13 5.85 300 0 0 0
HU3
3
3
3 3 3 100 0 0 0
HU4
9.9
9.9
9.85 9.85 9.85 0 0 0 0
HU6
4.6
4.6
4.60 4.60 4.50 32,500 100 0 0.0
HUB
12.2
12.2
12.09 12.27 12.05 13,800 0 900 0.0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
17
17
17.30 17.50 17 2,556,200 4,700 12,600 -0.1
HVA
3.6
3.6
4.20 4.20 3.60 87,900 1,000 0 0.0
HVH
10.8
10.8
10.82 10.86 10.73 143,200 0 0 0
HVN
22.5
22.5
22.45 22.60 22.40 746,500 900 8,900 -0.2
HVT
26.6
26.6
26.72 26.72 26.15 10,500 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 12,200 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 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
3.1
3.1
2.80 3.10 2.80 7,300 0 0 0
ICG
15.6
15.6
15.51 15.59 15.07 1,700 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.0
30.0
30.23 30.23 30.05 1,300 0 0 0
ICT
16.8
16.8
16.78 16.82 16.78 20,800 0 0 0
IDC
42.2
42.2
42.67 42.67 41.54 1,340,700 40,700 97,400 -2.7
IDI
6.7
6.7
6.74 6.84 6.67 607,100 38,200 0 0.3
IDJ
4.1
4.1
4 4.10 3.90 354,200 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 0 0 0 0
IDV
23.2
23.2
23.20 23.40 23 8,700 0 0 0
IFS
15.9
15.9
16.14 16.14 15.86 300 0 100 0.0
IJC
10.0
10.0
10.19 10.33 9.95 2,615,400 0 7,000 -0.1
ILA
5.5
5.5
5.50 5.50 5.50 1,200 0 0 0
ILB
19.8
19.8
19.91 20.00 19.82 30,100 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
18.5
18.5
18.20 19.30 18.20 24,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
54.7
54.7
54.89 54.89 54.69 24,200 1,100 0 0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
39.0
39.0
39.31 39.31 37.51 1,300 0 0 0
IPA
14.2
14.2
14.17 14.52 13.74 70,100 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 5,500 0 0 0
ISH
23.4
23.4
23.41 23.41 23.41 100 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
11.3
11.3
11.23 11.77 11.05 246,800 0 0 0
ITD
13.8
13.8
13.73 13.94 13.73 7,100 100 0 0.0
ITQ
2.8
2.8
2.90 2.90 2.80 47,200 0 0 0
ITS
4.1
4.1
4.20 4.40 4.10 2,100 0 0 0
IVS
6.7
6.7
6.86 6.96 6.66 202,900 7,500 157,900 -1.0
JOS
1.1
1.1
1.10 1.10 1 30,500 0 0 0
JVC
4.4
4.4
4.38 4.41 4.35 78,800 3,000 14,000 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.0
34.0
34 34.15 33.80 2,525,700 83,500 18,200 2.2
KCB
11.8
11.8
11.75 11.85 11.57 55,100 0 0 0
KDC
48.8
48.8
49 49.10 48.60 199,600 9,000 1,300 0.4
KDH
23.8
23.8
23.95 24.41 23.77 5,239,200 357,000 1,629,800 -33.5
KDM
28.5
28.5
28.50 28.50 27.50 13,600 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 2,600 0 0 0
KHD
14.7
14.7
14.40 14.72 14.40 500 0 0 0
KHG
5.6
5.6
5.60 5.64 5.55 8,579,300 119,700 0 0.7
KHP
9.8
9.8
9.92 9.92 9.69 39,900 0 0 0
KHS
13.6
13.6
13.40 13.57 13.40 7,000 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 200 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
10.9
10.9
10.85 10.97 10.77 505,000 0 1,400 0.0
KMR
2.7
2.7
2.71 2.72 2.68 6,500 0 200 0.0
KMT
8.1
8.1
8.10 8.10 8.10 2,400 0 0 0
KOS
38.7
38.7
38.65 38.70 38.65 314,900 1,300 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.4
16.4
16.50 16.70 16.30 925,200 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
81.6
81.6
82 82 81 32,600 0 1,300 -0.1
KSQ
1.3
1.3
1.50 1.50 1.30 466,400 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
156
156
156.10 157 155 32,400 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.6
23.6
23.63 23.63 23.63 100 0 0 0
KTS
23.8
23.8
23.50 23.80 23.40 900 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 1.20 145,500 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.0
4.0
4.04 4.04 4.04 1,000 0 0 0
L14
24.4
24.4
24.50 25.10 24.40 90,700 0 0 0
L18
18.6
18.6
19.44 19.44 18.64 18,000 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
28.9
28.9
28.64 28.86 28.36 60,400 0 0 0
L43
2.4
2.4
3 3 2.40 500 0 0 0
L45
1.9
1.9
1.60 1.90 1.60 3,100 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 2.60 200 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 400 0 0 0
LAF
16.8
16.8
16.70 16.95 16.55 4,800 0 300 0.0
LAI
9.6
9.6
9.58 9.67 9.58 10,200 0 0 0
LAS
15.6
15.6
15.51 15.79 15.33 736,600 7,800 100 0.1
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.0
18.0
17.52 18.05 17.34 4,400 500 0 0.0
LBM
30.5
30.5
30 31 30 10,900 1,100 200 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.66 9.75 9.38 2,285,400 0 1,000 0.0
LCM
0.8
0.8
0.90 0.90 0.80 28,800 0 0 0
LDG
3.7
3.7
3.72 3.80 3.65 485,700 1,800 5,800 0.0
LDP
8
8
8 8.10 7.90 70,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 600 0 0 0
LGC
60.7
60.7
56.70 60.90 56.70 1,900 0 0 0
LGL
5.8
5.8
5.77 5.97 5.61 76,800 2,700 900 0.0
LHC
50.2
50.2
50.75 51.40 48.20 64,400 500 0 0.0
LHG
26.3
26.3
26.27 26.55 26.27 70,000 3,800 0 0.1
LIC
30.6
30.6
31.60 31.60 30.10 10,200 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 165,400 0 0 0
LIX
31.1
31.1
31.16 31.21 30.55 22,500 0 400 0.0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21
21
21.60 21.60 20.40 3,800 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 1.90 200 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 313,600 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 0.50 300 0 0 0
LPB
46.6
46.6
46.63 47.11 45.36 2,186,400 1,232,300 341,300 44.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.8
5.8
5.82 5.91 5.82 6,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
34.10 34.90 34 23,500 0 0 0
LSS
8.5
8.5
8.45 8.46 8.40 63,400 0 0 0
LTC
1.7
1.7
1.60 1.70 1.60 2,300 0 0 0
LUT
0.5
0.5
0.60 0.60 0.50 9,400 0 0 0
M10
21.1
21.1
21.95 21.95 21.11 2,300 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 100 0 0 0
MAC
13.5
13.5
13.09 13.64 12.27 32,400 100 0 0.0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.4
21.4
21.47 21.71 21.35 30,327,300 4,868,000 1,144,400 100.5
MBG
2.8
2.8
2.80 2.90 2.70 156,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.86 20.14 19.67 3,511,200 300 2,400 0.0
MBT
10
10
10 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 2,000 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 71,200 0 0 0
MCH
138.0
138.0
138.35 138.55 137.46 257,900 4,100 52,300 -6.7
MCM
24.8
24.8
24.71 24.85 24.61 17,200 100 0 0.0
MCO
5.3
5.3
5.20 5.30 5.20 2,100 0 0 0
MCP
27.3
27.3
27.30 27.30 27 16,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.79 9.79 9.51 13,100 0 0 0
MDF
4.7
4.7
4.80 4.80 4.70 1,900 0 0 0
MDG
37.3
37.3
37.35 37.35 37.25 10,400 0 100 0.0
MEC
3
3
3.50 3.50 3 6,400 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.9
35.9
36.20 36.30 35.80 20,500 0 0 0
MGC
12.4
12.4
12.35 12.35 12.35 2,300 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 900 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
28 28 28 1,200 0 0 0
MHC
9.2
9.2
8.62 9.22 8.62 36,900 0 0 0
MIC
12
12
12.60 12.60 11.90 1,700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.9
17.9
18.08 18.32 17.85 280,300 32,100 12,500 0.4
MKP
30.4
30.4
29.92 30.42 29.92 300 0 0 0
MKV
21.7
21.7
21.60 23 21.60 3,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.7
20.7
20.70 20.70 20.70 300 0 0 0
MML
31.6
31.6
30.50 32.20 30.50 24,300 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
16
16
15.80 16.20 15.80 12,100 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 26,800 0 0 0
MPY
14.2
14.2
14.20 14.20 14.20 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.8
18.8
19.40 19.40 18.80 2,200 0 0 0
MRF
21.6
21.6
21.60 21.60 21.60 0 0 0 0
MSB
10.6
10.6
10.13 10.75 10.13 34,694,900 1,606,300 401,400 15.3
MSH
36.3
36.3
36.66 36.70 36.22 194,700 20,500 23,100 -0.1
MSN
78
78
78.50 78.70 77.50 3,896,000 1,000,300 82,200 71.6
MSR
45.0
45.0
45.05 45.83 43.97 1,323,100 0 0 0
MST
8.5
8.5
8.20 8.50 8.10 3,331,300 16,100 35,100 -0.2
MTA
13.5
13.5
13.07 13.56 12.97 15,600 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
5.3
5.3
5.30 5.30 5.30 9,300 0 0 0
MTP
13.7
13.7
13.74 13.74 13.46 2,600 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 100 0 0 0
MTV
16
16
14.50 16 14.50 600 0 0 0
MVB
16.6
16.6
16.90 16.90 16.60 700 0 0 0
MVC
14.1
14.1
13.90 14.09 13.80 108,900 0 0 0
MVN
52.5
52.5
53.50 54.30 52.50 15,000 0 0 0
MWG
79.2
79.2
79.00 79.87 78.71 4,667,000 795,200 1,172,500 -30.7
MZG
11.8
11.8
11.82 11.91 11.64 550,900 0 0 0
NAB
13.6
13.6
13.45 13.65 13.45 2,015,200 418,900 163,700 3.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.2
50.2
49.15 51.10 48.95 836,500 68,600 59,700 0.5
NAG
7.8
7.8
7.75 7.75 7.56 84,100 0 0 0
NAP
9.4
9.4
9.44 9.44 9.44 0 0 0 0
NAS
32
32
31 33 31 2,600 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.6
14.6
13.84 14.61 13.84 3,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
18.10 18.10 18 18,200 0 0 0
NBC
9.4
9.4
9.34 9.44 9.16 102,200 0 0 0
NBE
10.5
10.5
10.60 10.60 10.30 14,300 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 800 0 0 0
NBT
15.8
15.8
16.02 16.02 15.83 1,100 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.8
10.8
10.70 10.80 10.70 4,800 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.2
83.2
83.61 83.61 83.06 6,600 1,400 2,700 -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
9.4
9.4
9.42 9.60 9.32 444,100 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
4.90 5 4.90 21,200 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 10,000 0 0 0
NED
6.9
6.9
7 7 6.90 8,500 0 0 0
NET
60.9
60.9
60.85 60.85 60.85 500 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
12.5
12.5
12.82 12.86 12.45 226,200 0 5,400 -0.1
NHC
21.0
21.0
20.96 20.96 20.96 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.4
10.4
10.25 10.40 10.25 23,700 0 500 0.0
NHT
9.8
9.8
9.54 9.82 9.54 3,000 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
13.0
13.0
13.27 13.32 12.95 3,256,000 9,100 58,100 -0.7
NLG
28.6
28.6
29.24 29.53 28.45 2,488,000 119,700 101,300 0.5
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
44.1
44.1
42.60 44.40 42.60 46,100 0 0 0
NNT
55.8
55.8
55.77 55.77 55.77 0 0 0 0
NO1
5.5
5.5
5.51 5.53 5.42 70,500 0 0 0
NOS
0.9
0.9
0.80 0.90 0.80 1,500 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 1,300 0 0 0
NRC
5.8
5.8
5.70 5.80 5.60 1,734,800 0 43,000 -0.2
NSC
71.9
71.9
71.87 71.87 71.87 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.4
5.4
5.40 5.50 5.30 690,600 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.4
11.4
11.38 11.38 11.38 0 0 0 0
NT2
26.2
26.2
25.80 26.30 25.75 569,900 0 0 0
NTC
144
144
145 145 142.70 2,300 0 0 0
NTF
12.7
12.7
12.80 12.80 12.70 300 0 0 0
NTH
54.0
54.0
54.93 54.93 53.98 1,000 0 0 0
NTL
16.2
16.2
16.50 16.50 16.10 289,800 0 0 0
NTP
46.4
46.4
43.89 47.06 41.37 216,000 13,400 1,500 0.7
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
9.5
9.5
9.49 9.49 9.49 3,700 0 0 0
NVB
11.1
11.1
10.80 11.40 10.80 588,500 0 0 0
NVL
15.5
15.5
15.65 16.11 15.33 26,344,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8
8
8.09 8.09 8 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
10.1
10.1
10 10.26 9.96 2,340,300 0 0 0
OCH
5.6
5.6
5.50 5.60 5.40 81,700 0 3,900 0.0
ODE
45.3
45.3
45.20 45.40 45.20 18,100 0 0 0
OGC
3.0
3.0
3.02 3.02 2.98 336,400 0 0 0
OIL
14.9
14.9
13.94 15.22 13.75 7,123,500 0 0 0
ONE
10.9
10.9
11 11 10.90 1,200 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.6
19.6
18.98 19.81 18.98 1,900 0 0 0
ORS
13.6
13.6
13.75 13.90 13.55 1,991,000 0 0 0
PAC
22.5
22.5
22.64 22.73 22.18 520,300 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.9
26.9
26.96 27.50 26.58 408,300 0 0 0
PAP
25
25
24.60 25 24.60 300 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 23,400 0 0 0
PAT
68.3
68.3
67.29 68.25 67.20 36,900 0 0 0
PBC
5.8
5.8
5.70 5.80 5.70 9,100 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 0 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.4
27.4
27.25 27.45 26.80 5,424,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 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 18.21 200 0 0 0
PCF
4.4
4.4
4.50 4.50 4.40 4,600 0 0 0
PCG
2.6
2.6
2.60 2.70 2.60 1,300 0 0 0
PCH
19.0
19.0
19.25 19.25 18.79 114,400 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
18.7
18.7
18.67 18.67 18.51 13,300 1,000 0 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.4
106.4
106.22 106.51 106.22 300 0 0 0
PDR
16.4
16.4
16.85 17.05 16.40 11,948,400 0 0 0
PDV
9.4
9.4
9.30 9.50 9.30 33,300 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PEN
11
11
11 11 11 300 0 0 0
PEQ
45.0
45.0
39.37 45.04 39.37 400 0 0 0
PET
46.2
46.2
47.71 47.81 45.90 685,400 0 0 0
PFL
2.3
2.3
2.20 2.30 2.20 150,500 0 0 0
PGB
11.2
11.2
11.35 11.35 10.98 136,200 0 0 0
PGC
12.8
12.8
12.60 12.87 12.60 35,600 0 0 0
PGD
22.4
22.4
22.23 22.46 22.23 1,200 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 500 0 0 0
PGN
7.1
7.1
7.30 7.60 6.80 15,000 1,000 0 0.0
PGS
49.0
49.0
49.04 49.04 49.04 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.3
21.3
21.65 21.65 21.03 2,200 0 0 0
PHC
4.6
4.6
4.36 4.57 4.18 57,700 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
32.2
32.2
32.35 32.64 32.06 131,100 0 0 0
PHR
34.0
34.0
34.51 34.73 34.03 240,100 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
24.2
24.2
27.52 27.52 24.19 1,100 0 0 0
PIC
15.7
15.7
14.87 15.70 14.87 3,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
8.3
8.3
8.20 8.34 8.20 2,000 0 0 0
PIV
6.5
6.5
6.50 6.70 6.40 115,700 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PJT
8.1
8.1
8.36 8.36 8.14 600 0 0 0
PLA
4.6
4.6
5.40 5.40 4.60 500 0 0 0
PLC
23.8
23.8
23.50 24.50 23.40 620,600 21,900 8,300 0.3
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 4,000 0 0 0
PLP
4.9
4.9
5.01 5.01 4.47 140,700 0 0 0
PLX
39.7
39.7
38.57 40.55 38.18 5,697,200 0 0 0
PMB
9.8
9.8
9.90 9.90 9.81 600 0 0 0
PMC
136.0
136.0
135.96 135.96 135.96 0 0 0 0
PMG
7.4
7.4
6.90 7.38 6.90 16,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
12.5
12.5
12.54 12.54 12.54 4,200 0 0 0
PMS
34.0
34.0
34.01 34.01 34.01 0 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
6.90 6.90 6.90 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72.7
72.7
72.67 73.20 72.13 477,400 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 200 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.2
4.2
4.20 4.30 3.90 2,795,600 0 0 0
POS
15.7
15.7
15.40 16 15.40 33,700 0 0 0
POT
21.1
21.1
19.40 21.07 19.40 200 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 12,500 0 0 0
POW
13
13
13.05 13.20 13 13,155,900 0 0 0
PPC
10.3
10.3
10.25 10.35 10.10 610,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.8
24.8
24.98 25.07 24.70 15,400 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 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.8
15.8
15.70 15.90 15.70 178,200 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
13 13 11.70 9,500 0 0 0
PRE
22.3
22.3
22.05 22.34 21.95 10,800 0 200 0.0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10 10 10 1,400 0 0 0
PSB
5.9
5.9
5.90 6.10 5.80 64,900 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 11,800 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.20 7.90 383,300 0 0 0
PSL
10
10
10.10 10.10 10 4,100 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
7.51 7.51 7.22 31,700 100 0 0.0
PTB
38.1
38.1
38.02 38.10 37.60 219,500 0 0 0
PTC
7.5
7.5
7.36 7.49 7.36 52,000 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
5.7
5.7
5.80 5.80 5.70 200 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.8
29.8
29.50 29.80 25.50 4,100 0 0 0
PTL
2.9
2.9
2.92 2.92 2.76 64,900 0 0 0
PTM
7.2
7.2
8.16 8.16 7.24 3,700 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 100 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.50 6.10 5.50 28,300 0 0 0
PTX
23
23
23 23 23 0 0 0 0
PV2
2.2
2.2
2.10 2.30 2.10 118,600 0 0 0
PVB
29.4
29.4
28.80 29.90 28.10 196,200 2,300 900 0.0
PVC
17.2
17.2
16.50 17.70 16.30 2,256,100 0 0 0
PVD
20.3
20.3
19.32 20.64 19.26 5,162,900 0 0 0
PVE
3.5
3.5
3.40 3.50 3.40 65,800 0 0 0
PVG
6.7
6.7
6.60 6.80 6.40 156,400 0 0 0
PVH
0.7
0.7
0.50 0.70 0.50 1,300 0 0 0
PVI
68.6
68.6
68.26 69.32 67.91 131,900 19,700 3,000 1.3
PVL
3.2
3.2
3.20 3.40 3.20 45,700 0 0 0
PVM
19.1
19.1
19.20 19.60 19.10 10,000 0 0 0
PVO
7.4
7.4
7.10 7.49 7.00 91,100 0 0 0
PVP
14.1
14.1
13.81 14.14 13.66 538,300 0 0 0
PVR
1
1
0.90 1 0.90 58,800 0 0 0
PVS
33
33
31.17 33.75 30.83 6,848,600 1,145,800 344,200 31.9
PVT
20.5
20.5
19.86 20.91 19.59 9,997,400 0 0 0
PVV
2.2
2.2
2.10 2.20 2.10 32,800 0 0 0
PVX
1.8
1.8
1.80 1.90 1.80 1,647,000 0 0 0
PVY
2.3
2.3
2.20 2.30 2.10 11,500 0 0 0
PWA
6.8
6.8
6.50 6.80 6.40 8,600 0 0 0
PWS
10.5
10.5
10.53 10.53 10.53 100 0 0 0
PXA
0.9
0.9
0.80 0.90 0.80 37,300 0 0 0
PXI
1
1
1 1 0.90 26,800 0 0 0
PXL
13.7
13.7
13.70 14.10 13.50 118,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 700 0 0 0
PXS
2.9
2.9
2.90 3.10 2.80 201,200 0 0 0
PXT
1.6
1.6
1.50 1.60 1.40 17,600 0 0 0
QBS
0.6
0.6
0.60 0.70 0.60 171,700 0 0 0
QCC
22.2
22.2
23.73 23.73 17.55 1,700 0 0 0
QCG
14.8
14.8
15.40 15.40 14.75 2,001,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.3
31.3
31.25 31.25 31.25 0 0 0 0
QNS
44.4
44.4
44.54 44.73 44.36 157,300 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 100 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 34 34 2,000 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
28.7
28.7
28.70 28.70 28.70 200 0 0 0
QTP
13
13
12.90 13 12.80 353,800 0 0 0
RAL
82.5
82.5
82.50 82.50 81.37 6,000 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 1,100 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 4,000 0 0 0
REE
57.2
57.2
56.87 57.57 56.61 861,800 0 0 0
RGG
39
39
38.20 39 38.20 300 0 0 0
RIC
11
11
11 11 11 200 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 3,100 0 0 0
RYG
9.9
9.9
10.04 10.23 9.76 341,200 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 200 0 0 0
S4A
32.5
32.5
31.53 32.49 31.53 600 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
9.4
9.4
9.30 9.40 9.20 143,700 0 0 0
SAB
42.9
42.9
42.24 42.99 42.24 627,600 0 0 0
SAC
11.4
11.4
11.84 11.84 11.28 1,300 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 3,600 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.7
6.7
6.88 6.88 6.66 392,900 0 0 0
SAS
32.8
32.8
32.77 32.77 32.69 1,900 0 0 0
SAV
12.9
12.9
12.86 12.86 12.86 0 0 0 0
SB1
6.4
6.4
6.44 6.44 6.35 5,100 0 0 0
SBA
26.7
26.7
26.70 26.70 26.42 3,400 0 0 0
SBB
15.0
15.0
15.34 15.44 15.05 3,000 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBG
9.6
9.6
9.54 9.58 9.42 61,400 0 0 0
SBH
41.2
41.2
42.10 42.10 41.20 600 0 0 0
SBL
6
6
6 6 6 200 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 8.13 100 0 0 0
SBS
5.4
5.4
5.40 5.40 5.30 635,700 0 0 0
SBT
20.6
20.6
20.57 20.61 20.42 418,300 0 0 0
SBV
6.9
6.9
7 7 6.30 1,600 0 0 0
SC5
15.7
15.7
15 15.65 15 200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 2,200 0 0 0
SCD
14
14
14 14 14 100 0 0 0
SCG
64.2
64.2
63.60 64.20 63.60 25,300 0 0 0
SCI
10.1
10.1
10.20 10.30 10.10 40,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
17.1
17.1
16.92 17.09 16.92 85,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 95,800 0 0 0
SCR
6.3
6.3
6.25 6.32 6.22 1,681,500 0 0 0
SCS
51.6
51.6
51.69 51.88 51.41 141,900 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
8.1
8.1
8 8.10 8 3,100 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.7
6.7
6.80 6.80 6.71 5,400 0 0 0
SD6
2
2
2 2.10 1.90 15,100 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 1,900 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.70 10.80 10.60 13,200 0 400 0.0
SDA
1.8
1.8
2.10 2.20 1.80 724,100 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SDD
1.3
1.3
1.20 1.40 1.20 15,200 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
11.0
11.0
11.04 11.04 11.04 100 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.8
0.8
0.70 0.80 0.70 17,100 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 1,000 0 0 0
SEA
49.6
49.6
49.64 50.24 49.64 1,600 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.6
16.6
16.72 16.72 16.54 2,300 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.4
10.4
10.45 10.45 9.92 5,800 0 0 0
SFI
27.4
27.4
27.54 27.54 27.34 15,100 0 0 0
SFN
22.1
22.1
21.98 22.08 21.98 700 0 0 0
SGB
12.5
12.5
12.50 12.60 12.40 36,500 0 0 0
SGC
79.3
79.3
79.27 79.27 79.27 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.3
24.3
20.25 24.32 20.25 2,300 0 0 0
SGI
9.9
9.9
9.43 9.88 9.43 200 0 0 0
SGN
51.5
51.5
51.70 52.20 51.50 3,000 0 0 0
SGP
24.3
24.3
24.40 24.40 23.90 54,300 0 0 0
SGR
13.3
13.3
13.29 13.38 13.08 81,500 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.45 15.55 15.05 2,100 0 0 0
SHA
4.0
4.0
3.95 3.97 3.95 700 0 0 0
SHB
15.4
15.4
15.55 15.55 15.20 105,591,400 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6.9
6.9
6.60 6.90 6.60 300 0 0 0
SHI
14.3
14.3
14.15 14.45 14.15 404,700 0 0 0
SHN
3.9
3.9
3.90 3.90 3.80 8,700 0 0 0
SHP
32.4
32.4
32.45 32.45 32.45 3,100 0 0 0
SHS
17.2
17.2
17.77 17.86 17.09 29,125,700 2,100 8,000 -0.1
SID
14
14
15 15 14 200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 600 0 0 0
SIP
60.8
60.8
61.60 61.60 60.70 190,800 0 0 0
SIV
37.8
37.8
37.84 37.84 37.84 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 100 0 0 0
SJD
14
14
14 14.10 14 58,100 0 0 0
SJE
16.3
16.3
16.30 16.40 16 30,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22
22
21.20 22 21.20 2,000 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 200 0 0 0
SJS
53.9
53.9
55.80 55.80 53.40 27,000 0 0 0
SKG
8.8
8.8
8.74 8.83 8.71 90,400 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 9.07 100 0 0 0
SKV
23.6
23.6
23.40 23.59 23.40 4,800 0 0 0
SLD
9
9
9 9 9 0 0 0 0
SLS
161.4
161.4
159.50 161.40 159.50 4,000 0 200 0.0
SMA
8.0
8.0
7.95 7.95 7.95 0 0 0 0
SMB
39.6
39.6
39.12 39.61 38.88 18,700 0 0 0
SMC
13.4
13.4
13.10 13.35 12.55 1,088,900 0 0 0
SMN
9.0
9.0
8.99 8.99 8.81 2,900 0 0 0
SMT
10
10
10 10 10 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.7
28.7
28.50 28.69 28.31 1,600 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 500 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.4
11.4
11.50 11.50 11.40 700 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
9 9 9 0 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SRA
2
2
2 2.10 2 240,800 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 8,500 0 0 0
SRC
41.6
41.6
41.62 41.62 41.24 1,300 0 0 0
SRF
6.0
6.0
6.15 6.18 6.03 16,700 0 0 0
SSB
14.2
14.2
14.23 14.23 14.02 2,369,900 0 0 0
SSC
27.6
27.6
27.55 27.55 27.55 0 0 0 0
SSG
8.1
8.1
9.10 9.10 8 5,500 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
22.9
22.9
23.26 23.30 22.86 23,553,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.35 3.35 3.29 70,500 0 0 0
STB
66.9
66.9
66.30 68.70 66.10 10,148,800 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
STD
7
7
7 7 7 0 0 0 0
STG
30.6
30.6
28.45 30.55 28.45 800 0 0 0
STH
20.6
20.6
20.80 20.80 20.60 57,900 0 0 0
STK
12.5
12.5
12.55 12.64 12.41 2,100 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
17.2
17.2
18.18 18.18 17.11 6,100 0 0 0
SVD
3.2
3.2
3.29 3.30 3.22 28,400 0 0 0
SVG
5.9
5.9
6.10 6.10 5.90 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2.10 263,100 100 0 0.0
SVT
10.1
10.1
10.08 10.08 9.99 10,600 0 0 0
SWC
25.3
25.3
24.70 25.30 24.70 18,100 0 0 0
SZB
37.8
37.8
37.75 37.84 37.57 3,200 0 0 0
SZC
27.4
27.4
27.60 27.84 27.27 534,000 0 0 0
SZE
7.5
7.5
7.51 7.51 7.23 24,000 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 0 0 0 0
SZL
27.2
27.2
27.11 27.25 27.11 65,600 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.2
10.2
10.08 10.26 10.00 30,200 0 0 0
TAB
23.5
23.5
22 23.50 22 26,500 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.4
40.4
40.35 40.80 39.82 260,300 0 0 0
TAR
3.4
3.4
3.40 3.50 3.30 240,400 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.8
32.8
33.00 33.00 32.81 3,800 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
6.8
6.8
6.20 6.80 6.20 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.6
31.6
30.41 31.98 30.41 30,690,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.77 15.82 15.14 13,558,200 0 0 0
TCI
10.2
10.2
10.40 10.50 10.15 233,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
31.10 31.34 30.87 23,900 0 0 0
TCM
21.1
21.1
21.10 21.19 20.91 1,202,400 0 0 0
TCO
12.7
12.7
11.80 12.70 11.80 245,600 0 0 0
TCR
2.7
2.7
2.62 2.73 2.62 3,300 0 0 0
TCT
19.8
19.8
19.60 19.75 19.60 900 0 0 0
TCW
29.2
29.2
29.24 29.24 28.96 11,500 0 0 0
TCX
51.6
51.6
52.10 52.70 51.40 2,010,200 0 0 0
TD6
7.7
7.7
7.80 7.90 7.70 87,100 0 0 0
TDB
39.2
39.2
39.24 39.24 39.24 0 0 0 0
TDC
10.2
10.2
10.24 10.38 10.15 64,700 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 3,000 0 0 0
TDG
2.7
2.7
2.63 2.77 2.61 179,900 0 0 0
TDH
3.7
3.7
3.80 3.81 3.63 24,700 0 0 0
TDM
54.5
54.5
52.82 54.53 52.82 7,900 0 0 0
TDP
26.8
26.8
26.73 26.82 26.55 359,400 0 0 0
TDS
9.2
9.2
8.30 9.20 8.30 43,600 0 0 0
TDT
6.9
6.9
6.79 6.88 6.70 120,600 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
58.2
58.2
58.23 58.23 58.23 300 0 0 0
TEG
6.1
6.1
6.18 6.18 5.95 2,600 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
48.3
48.3
48.30 48.30 48.30 100 0 0 0
TGP
5.4
5.4
5.30 5.40 5.30 400 0 0 0
TH1
2.7
2.7
2.70 2.70 2.70 35,400 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.9
30.9
31 31 30.70 5,700 0 100 0.0
THG
39.2
39.2
38.25 39.16 38.25 129,400 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 100 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
8.3
8.3
8.20 8.38 8.20 35,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 0 0 0 0
TID
20.0
20.0
22.09 22.09 20.02 2,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.9
6.9
6.90 7 6.80 813,300 1,200 0 0.0
TIN
167.9
167.9
170 173 165 19,600 0 0 0
TIP
16.9
16.9
16.99 17.09 16.95 52,500 0 0 0
TIS
4.9
4.9
4.90 4.90 4.80 22,000 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
16.6
16.6
15.50 16.64 15.50 24,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 7,200 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.32 8.36 8.30 121,500 0 0 0
TLG
49.4
49.4
48.93 49.67 48.78 196,400 0 0 0
TLH
4.6
4.6
4.65 4.68 4.56 147,600 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 13,900 0 0 0
TMB
54.5
54.5
54.52 55.09 54.52 9,600 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 2,000 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 0 0 0 0
TMS
36.0
36.0
35.65 37.54 35.65 1,700 0 0 0
TMT
11.8
11.8
11.50 11.80 11.30 32,100 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
13.9
13.9
13.86 13.95 13.77 14,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.2
27.2
27.23 27.23 27.23 100 0 0 0
TNG
20.9
20.9
21.30 21.49 20.84 1,150,400 400 200,900 -4.6
TNH
10.1
10.1
10.15 10.20 9.99 223,100 0 0 0
TNI
4.7
4.7
4.79 4.79 4.62 22,400 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.50 15,500 0 0 0
TNT
8.8
8.8
8.88 8.88 8.77 5,700 0 0 0
TNW
11.6
11.6
11.71 11.71 11.62 3,700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
176.0
176.0
170.06 176.04 170.06 83,800 0 0 0
TOT
13.6
13.6
13.59 13.59 13.50 2,400 2,200 0 0.0
TOW
34.1
34.1
34.06 34.06 34.06 100 0 0 0
TPB
13.7
13.7
13.77 14.19 13.68 8,878,700 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
11
11
11.10 11.10 11 1,200 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
34.08 34.08 33.59 14,800 0 0 0
TRC
17.4
17.4
17.42 17.49 17.30 52,500 0 0 0
TRS
33.4
33.4
29.28 33.37 26.69 1,200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.6
13.6
13.70 13.70 13.40 6,300 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 19,000 0 0 0
TSA
14.8
14.8
14.72 14.87 14.72 100,200 0 0 0
TSB
19.6
19.6
19.50 19.80 19.50 1,700 100 0 0.0
TSC
2.5
2.5
2.50 2.53 2.47 82,800 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
31.9
31.9
31.93 31.93 31.93 100 0 0 0
TST
8.6
8.6
7.50 8.60 7.50 89,200 0 0 0
TT6
4.8
4.8
4.77 4.77 4.77 300 0 0 0
TTA
11.6
11.6
11.50 11.70 11.50 562,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 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
2.72 2.72 2.67 490,500 0 0 0
TTG
15
15
14 15 14 200 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 70,200 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
14.9
14.9
14.93 15.11 14.83 13,200 0 0 0
TTS
8.8
8.8
8.80 8.80 8.80 0 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
30.8
30.8
30.32 31.34 30.13 73,100 0 0 0
TV2
37.0
37.0
36.85 37.30 36.75 189,300 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 100 0 0 0
TV4
15.2
15.2
15.50 15.50 15.20 200 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
7.54 7.78 7.54 19,200 0 0 0
TVC
7.8
7.8
7.90 8 7.70 21,800 0 0 0
TVD
9.9
9.9
9.86 10.04 9.76 150,100 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
8.12 8.22 7.93 475,100 0 0 0
TVS
13.0
13.0
13.08 13.08 12.76 85,200 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 1,600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.50 4.70 4.50 7,100 0 0 0
TYA
16.7
16.7
16.39 16.71 16.39 5,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.3
3.3
3.40 3.40 3.20 24,000 0 0 0
UDJ
6.3
6.3
6.32 6.41 6.13 8,400 0 0 0
UDL
25.7
25.7
25.69 25.69 25.69 0 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 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 100 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
30.6
30.6
39 40.50 30.60 1,400 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 0 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
6 6 6 2,200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.3
10.3
10.25 10.40 10.25 479,700 0 0 0
VAF
19.8
19.8
19.48 19.76 19.48 2,800 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
11.6
11.6
11 12.18 10.91 449,400 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
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
5 5.10 4.90 258,200 0 0 0
VC3
24.7
24.7
24.93 24.93 24.28 1,244,900 28,700 20,700 0.2
VC6
21.4
21.4
20.75 21.42 20.75 800 0 0 0
VC7
8.2
8.2
8.30 8.40 8.20 95,300 0 0 0
VC9
5.6
5.6
5.30 5.60 5 79,800 0 0 0
VCA
7.3
7.3
7.10 7.25 7.01 1,500 0 0 0
VCB
59.3
59.3
59.11 60.50 59.11 7,655,400 0 0 0
VCC
9.5
9.5
9.45 9.63 9.09 5,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
20.3
20.3
20.70 20.79 20.26 8,431,300 0 0 0
VCI
27.9
27.9
28.30 28.50 27.85 10,573,300 0 0 0
VCK
37
37
37.25 37.30 36.70 4,853,000 0 0 0
VCM
8.2
8.2
7.50 8.20 7.50 3,100 0 0 0
VCP
24
24
24.20 24.20 23.70 14,300 0 0 0
VCR
38
38
38 38 38 300 0 0 0
VCS
38.3
38.3
38.21 38.40 38.11 51,000 0 4,000 -0.2
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
19 19 19 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
44.3
44.3
44.28 44.28 44.28 300 0 0 0
VDS
15.2
15.2
15.40 15.50 15.10 531,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 11,500 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
VEA
33.3
33.3
33.30 33.50 33.20 262,600 0 0 0
VEC
25.7
25.7
26.20 26.40 24 7,300 0 0 0
VEF
109.6
109.6
110 115 109.60 6,400 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 1,000 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 47.51 3,100 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13
13
13.10 13.30 13 734,900 100 0 0.0
VGC
43.7
43.7
43.84 44.35 43.37 1,119,000 0 0 0
VGG
40.2
40.2
40.34 40.34 40.24 500 0 0 0
VGI
89.7
89.7
88.31 90.71 87.63 827,700 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.3
25.3
25.10 25.30 25 13,300 0 0 0
VGR
70.4
70.4
70.44 71.03 70.44 5,900 0 0 0
VGS
23.3
23.3
23.46 23.65 23.27 252,700 0 0 0
VGT
12.0
12.0
11.99 11.99 11.80 658,900 0 0 0
VGV
41.3
41.3
42.32 43.30 41.34 3,300 0 0 0
VHC
61.2
61.2
61 61.90 60.20 881,100 0 0 0
VHD
3.6
3.6
3.30 3.60 2.90 2,600 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 38,300 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.60 118,100 0 0 0
VHH
2.9
2.9
2.80 2.90 2.80 700 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
58.3
58.3
59.70 59.70 58.07 2,500,900 0 0 0
VIB
15.1
15.1
14.94 15.20 14.89 10,411,800 0 0 0
VIC
151.7
151.7
151.60 154 151.50 2,195,500 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 800 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VIF
15.3
15.3
14.55 15.32 14.55 6,700 0 0 0
VIG
4.8
4.8
4.90 4.90 4.70 70,800 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 100 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.7
10.7
10.72 10.77 10.59 262,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.48 24.48 24.48 100 0 0 0
VIW
37
37
38.40 38.40 36 46,800 0 0 0
VIX
17.2
17.2
17.43 17.71 17.14 41,339,400 0 0 0
VJC
128.5
128.5
128.08 130.38 127.69 1,039,700 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 272,900 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 100 0 0 0
VLB
44.8
44.8
44.92 44.92 44.24 5,800 0 0 0
VLC
13.4
13.4
13.30 13.50 13.30 26,500 0 0 0
VLG
7.9
7.9
8.69 8.69 7.83 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17
17
16.50 17.80 16.10 4,700 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
4.5
4.5
4.50 4.50 4.40 2,900 0 0 0
VMD
15
15
15 15 14.95 1,300 0 0 0
VMG
2.7
2.7
2.30 2.70 2.30 5,200 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 2,500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.7
15.7
15.36 16.13 15.36 2,600 0 0 0
VNB
14.5
14.5
14.70 14.70 14.50 3,000 0 0 0
VNC
34.9
34.9
34.72 34.91 34.62 2,900 0 0 0
VND
16.3
16.3
16.62 16.67 16.23 7,562,000 0 0 0
VNE
3.9
3.9
4 4.02 3.93 144,600 0 0 0
VNF
13.9
13.9
13.09 13.90 13.00 6,200 0 0 0
VNG
7
7
6.74 7 6.74 400 0 0 0
VNH
1.4
1.4
1.40 1.60 1.40 41,700 0 0 0
VNI
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
VNL
19.4
19.4
19.45 19.45 19.40 1,300 0 0 0
VNM
60.8
60.8
60.61 61.97 60.52 6,158,400 0 0 0
VNP
19.1
19.1
21.73 21.73 18.86 50,800 0 0 0
VNR
18.9
18.9
18.83 18.92 18.74 28,000 0 0 0
VNS
8.0
8.0
8.20 8.20 8 96,200 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
314
314
322.90 323 314 600 0 0 0
VOS
12.1
12.1
11.98 12.26 11.84 1,521,900 0 0 0
VPA
1.7
1.7
1.30 1.70 1.30 900 0 0 0
VPB
26.1
26.1
26.33 26.72 26.14 14,448,500 0 0 0
VPC
3.5
3.5
2.70 3.50 2.70 700 0 0 0
VPD
21.8
21.8
21.72 21.77 21.67 4,000 0 0 0
VPG
3.8
3.8
3.78 3.93 3.74 560,500 0 0 0
VPH
3.2
3.2
3.21 3.26 3.19 10,800 0 0 0
VPI
51.4
51.4
51.73 51.82 50.91 841,000 0 0 0
VPL
81
81
80.80 81.30 79.50 375,100 0 0 0
VPR
7.4
7.4
7.09 7.52 7.00 5,800 0 0 0
VPS
8.3
8.3
8.10 8.34 8.10 1,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.3
28.3
28.80 28.85 28 1,750,000 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
12.8
12.8
12.65 12.80 12.60 9,200 0 0 0
VRE
26.6
26.6
26.90 27.04 26.12 4,603,300 0 0 0
VRG
16.0
16.0
15.86 16.14 15.86 6,300 0 0 0
VSA
18.8
18.8
18.93 18.93 18.55 2,200 0 0 0
VSC
25
25
25.20 25.70 24.75 8,412,400 0 0 0
VSE
8.2
8.2
8.17 8.17 8.17 4,200 0 0 0
VSF
26.8
26.8
26.30 27.10 26.30 21,000 0 0 0
VSG
1.6
1.6
1.50 1.60 1.50 1,700 0 0 0
VSH
41.3
41.3
41.03 41.31 41.03 8,700 0 0 0
VSI
28
28
28 28 28 0 0 0 0
VSM
14.3
14.3
13 14.30 13 1,100 0 0 0
VSN
16.4
16.4
16.44 16.44 16.44 0 0 0 0
VST
3
3
3.30 3.30 3 47,800 0 0 0
VTA
1.7
1.7
2 2 1.60 33,500 0 0 0
VTB
13.3
13.3
13.27 13.83 13.27 3,500 0 0 0
VTC
9.6
9.6
9.65 9.65 9.65 10,400 0 0 0
VTD
6.1
6.1
6 6.10 6 8,200 0 0 0
VTE
7.3
7.3
7.57 7.57 6.88 2,100 0 0 0
VTG
3.6
3.6
3.50 3.60 3.50 2,000 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.2
38.2
38.29 38.29 36.95 6,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.69 10.74 10.60 208,200 0 0 0
VTP
62.2
62.2
63.05 63.05 61.69 355,700 0 0 0
VTQ
6.7
6.7
6.70 6.70 6.70 600 0 0 0
VTR
10.9
10.9
10.90 10.90 10.80 3,500 0 0 0
VTV
14.7
14.7
14.60 14.70 14.30 21,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.10 20.30 20 1,164,900 7,100 47,900 -0.8
VUA
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
64.0
64.0
60.51 64.02 60.51 131,400 0 0 0
VW3
10.4
10.4
10.40 11 10.40 14,400 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
284.90 284.90 284.90 0 0 0 0
WSB
52.9
52.9
52.86 53.05 52.58 3,200 0 0 0
WSS
6.2
6.2
6.30 6.30 6.20 6,300 0 600 0.0
WTC
9.2
9.2
9.21 9.21 9.21 100 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
14.50 17 14.50 5,000 0 0 0
XHC
15.0
15.0
14.95 14.95 14.95 100 0 0 0
XLV
13.3
13.3
13.34 13.34 13.34 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
15.0
15.0
13.70 15.02 13.70 6,600 0 0 0
XPH
14.8
14.8
14.40 14.80 14.40 4,000 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 300 0 0 0
YEG
9.7
9.7
9.39 9.81 9.34 2,233,400 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
251.9
251.9
251.07 252.47 250.56 78,907,531 1,353,239 1,044,497 24.2
128.2
128.2
127.58 128.61 126.50 40,468,349 293,297 134,038 52.2
1,928.2
1,928.2
1,931.83 1,946.60 1,921.37 366,767,400 36,496,610 19,541,642 584.7
1,750
1,750
1,750.86 1,762.84 1,746.04 925,131,100 69,644,807 39,555,311 842.1

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