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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/04/2026

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 14/04/2026

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
6.78 6.85 6.75 912,700 46,300 25,600 0.1
AAH
3.4
3.4
3.30 3.40 3.20 441,100 0 0 0
AAM
6.4
6.4
6.43 6.43 6.18 4,500 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.60 8.80 8.50 758,200 0 0 0
AAT
2.9
2.9
2.94 2.95 2.93 40,300 0 0 0
AAV
7.2
7.2
7.50 7.50 7 182,900 0 0 0
ABB
12.7
12.7
12.87 12.87 12.70 284,200 0 100 0.0
ABC
11.6
11.6
12 12 11.50 11,400 0 0 0
ABI
19.7
19.7
19.70 19.80 19.50 28,400 9,100 0 0.2
ABR
12.3
12.3
12.34 12.34 12.34 300 0 0 0
ABS
3.0
3.0
2.92 3 2.92 267,500 0 0 0
ABT
60
60
60 60 59.90 6,700 0 0 0
ABW
10.6
10.6
10.60 10.70 10.50 66,000 0 0 0
ACB
20.7
20.7
20.63 20.81 20.51 15,449,600 1,720,800 2,466,800 -17.8
ACC
12.4
12.4
12.35 12.40 12.15 4,700 0 0 0
ACE
35.5
35.5
35.55 35.55 35.45 300 0 0 0
ACG
33.6
33.6
34 34 33.60 11,400 0 0 0
ACL
12.9
12.9
12.45 12.90 12.45 10,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
46.4
46.4
46.30 46.80 46 503,500 1,200 0 0.1
ADC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ADG
8.6
8.6
8.63 8.63 8.62 5,500 100 800 0.0
ADP
22.9
22.9
23.20 23.35 22.85 4,700 100 0 0.0
ADS
8.1
8.1
7.75 8.24 7.75 292,300 0 12,000 -0.1
AFX
10.8
10.8
10.70 10.80 10.50 130,100 0 0 0
AG1
11.4
11.4
11.38 11.47 11.38 11,800 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.82 11.95 11.64 218,200 8,800 7,200 0.0
AGM
2
2
2 2 2 0 0 0 0
AGP
33.7
33.7
33.57 33.93 33.48 1,000 0 0 0
AGR
14.2
14.2
14.25 14.29 14.06 289,400 1,700 17,300 -0.2
AGX
265.3
265.3
265.07 265.27 265.07 200 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.9
37.9
37.89 37.89 37.89 6,500 0 0 0
ALC
23.6
23.6
23.70 23.70 23.50 15,800 0 0 0
ALT
11.3
11.3
11.27 11.27 11.27 1,400 0 0 0
ALV
7.7
7.7
7.60 7.70 7.40 25,400 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,100 0 0 0
AMS
8.9
8.9
8.83 8.92 8.44 128,000 41,100 3,000 0.3
AMV
1.8
1.8
1.80 1.90 1.80 233,900 0 0 0
ANT
29.7
29.7
29.67 29.67 29.38 7,200 0 0 0
ANV
24.9
24.9
24.70 25 24.25 761,900 18,300 27,300 -0.2
APC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
APF
43.4
43.4
43.89 43.89 43.45 7,400 0 0 0
APG
5.3
5.3
5.14 5.37 5.14 773,900 12,100 17,500 0.0
APH
5.6
5.6
5.59 5.60 5.53 179,500 0 900 0.0
API
5.8
5.8
5.90 5.90 5.70 107,900 0 1,800 0.0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.6
4.6
4.80 4.80 4.60 30,000 0 0 0
APS
6.2
6.2
6.20 6.20 6.10 110,100 0 0 0
APT
2.9
2.9
2.90 2.90 2.90 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
16.75 16.75 16.75 0 0 0 0
ASM
5.9
5.9
5.89 5.97 5.89 260,500 4,400 18,000 -0.1
ASP
6
6
5.99 6.05 5.98 151,000 0 0 0
AST
57.5
57.5
57.44 57.52 57.44 1,500 0 100 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8 8 8 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
47.7
47.7
47.67 47.67 47.67 200 0 0 0
AVG
9.9
9.9
10 10 9.90 65,400 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 4,000 0 0 0
BAF
32.5
32.5
32 32.50 31.73 2,890,300 40,800 6,000 1.2
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
29.8
29.8
29.83 29.83 29.83 0 0 0 0
BBH
12.4
12.4
12.44 12.44 12.44 3,500 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 0 0 0 0
BBT
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BCA
19.1
19.1
18.40 19.40 18.20 24,600 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 63,800 0 0 0
BCE
8.3
8.3
8.40 8.40 8.17 42,800 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 500 0 0 0
BCM
55.5
55.5
55.40 56 55 550,200 38,200 30,200 0.4
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
33.0
33.0
33.31 34.19 32.87 15,100 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 800 0 0 0
BDW
24.5
24.5
24.97 24.97 24.50 500 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
54.5
54.5
54.18 54.55 53.15 65,500 12,300 200 0.7
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.5
22.5
22.50 22.50 22.50 2,400 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
28.51 28.51 28.51 6,200 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BIC
22.2
22.2
22.24 22.48 22.20 22,600 0 3,000 -0.1
BID
37.4
37.4
37.70 37.80 37.24 5,565,300 243,200 1,760,900 -61.3
BIG
5.5
5.5
5.46 5.55 5.37 162,200 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 400 0 0 0
BKC
16.8
16.8
16.86 17.02 16.63 24,500 0 0 0
BKG
2.6
2.6
2.60 2.65 2.60 90,500 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.4
9.4
8.90 9.40 8.90 1,400 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 1,300 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 0 0 0 0
BMC
13.5
13.5
13.60 13.60 13.45 14,700 0 3,300 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 3,800 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
15.2
15.2
15.25 15.34 15.20 171,500 0 1,000 0.0
BMJ
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
135.5
135.5
128.64 135.55 128.36 559,500 12,000 123,300 -15.9
BMS
13.9
13.9
13.93 14.03 13.84 134,900 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
5.6
5.6
5.80 5.80 5.60 89,900 0 0 0
BNW
17.1
17.1
16.71 17.10 16.71 200 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BQP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRC
11.0
11.0
11.02 11.11 10.97 7,300 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
25.4
25.4
25.86 25.96 25.39 6,900 0 0 0
BSA
20.5
20.5
20.50 20.50 20.50 3,800 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
17.9
17.9
17.90 17.90 17.90 1,100 0 0 0
BSI
33.7
33.7
33.64 34.14 33.64 525,300 3,000 13,100 -0.4
BSL
10.7
10.7
10.71 10.71 10.62 11,400 0 0 0
BSP
11.7
11.7
11.73 11.73 11.73 100 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
26.0
26.0
27.59 27.59 25.81 16,976,800 33,100 1,399,800 -36.6
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.40 4.40 4.30 2,600 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
23.01 23.01 21.00 18,100 5,000 12,000 -0.2
BTN
2.6
2.6
2.70 2.70 2.60 12,700 0 0 0
BTP
7.8
7.8
7.91 7.91 7.80 18,600 0 0 0
BTS
5.1
5.1
5 5.10 5 15,400 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 13,300 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
12.80 12.90 12.50 1,181,000 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.2
75.2
75.60 77.10 75.10 389,400 25,900 17,800 0.6
BVL
12.6
12.6
12.58 12.58 12.58 2,400 0 0 0
BVN
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BVS
27.6
27.6
27.50 27.70 27.20 126,800 0 2,300 -0.1
BWA
15.4
15.4
15.45 15.45 15.45 100 0 0 0
BWE
42.7
42.7
42.76 42.76 42.32 326,800 22,900 251,700 -10.0
BWS
33.0
33.0
33.00 33.00 33.00 1,600 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
10.1
10.1
10.13 10.47 10.08 1,081,600 800 4,000 0.0
C47
10.4
10.4
10.45 10.50 10.15 24,300 0 0 0
C4G
7.4
7.4
7.50 7.60 7.30 313,500 0 0 0
C69
16.3
16.3
16.20 16.30 15.90 827,300 16,800 0 0.3
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 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 2,000 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.2
42.2
42.24 43.26 41.96 6,300 0 0 0
CAR
16
16
16 16 16 0 0 0 0
CAT
14.3
14.3
14.50 14.60 14.31 18,000 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.9
25.9
26 26 25.90 400 0 0 0
CC1
35.2
35.2
31.90 35.24 31.90 1,600 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCC
7.9
7.9
8.20 8.45 7.85 42,000 0 0 0
CCI
18.1
18.1
18.12 18.12 18.12 0 0 0 0
CCL
4.5
4.5
4.55 4.55 4.50 59,600 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 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 1,500 0 0 0
CCS
10
10
10.50 10.50 10 2,000 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
16.9
16.9
16.16 16.91 15.61 1,952,900 40,100 3,200 0.8
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.0
29.0
29.46 29.46 28.69 800 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.6
13.6
13.52 13.61 13.52 200 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.4
16.4
16.67 16.95 16.10 15,495,200 17,500 70,400 -0.9
CET
6.7
6.7
6.70 6.70 6.70 0 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 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
4.9
4.9
4.95 4.95 4.95 0 0 0 0
CHP
26.2
26.2
26.62 26.62 26.20 23,400 0 0 0
CHS
10.2
10.2
11 11 10.20 2,600 0 0 0
CI5
5.9
5.9
5.50 6.20 5.50 7,300 0 0 0
CIA
9.8
9.8
9.80 9.80 9.50 6,500 0 0 0
CID
8.4
8.4
8.37 8.37 8.37 0 0 0 0
CIG
6.3
6.3
6.27 6.32 6.17 10,000 0 0 0
CII
19.8
19.8
20.50 20.80 19.65 28,674,500 422,100 305,500 2.1
CIP
2.4
2.4
2.40 2.50 2.20 5,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.4
52.4
51.83 52.74 51.83 5,600 0 0 0
CKD
28.7
28.7
29.21 30.45 28.73 1,400 0 0 0
CKG
8.8
8.8
8.75 8.81 8.72 72,500 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
52.0
52.0
52.02 52.02 52.02 1,800 0 0 0
CLH
19.7
19.7
19.60 19.69 19.60 2,500 0 0 0
CLL
27.3
27.3
27.72 27.72 27.27 1,900 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 600 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 14.12 108,600 0 0 0
CMC
8.7
8.7
8.80 8.80 8.70 1,000 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 4,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.5
29.5
28.95 29.50 28.95 494,100 54,800 0 1.6
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
21.9
21.9
21.90 21.90 21.90 0 0 0 0
CMN
21.5
21.5
21.40 21.67 21.40 4,400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.49 6.49 6.39 18,500 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CMX
6
6
6.01 6.05 5.98 31,000 0 900 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 100 0 0 0
CNG
24.6
24.6
24.95 24.95 24.60 3,400 0 500 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
COM
35
35
33.30 35 33.30 8,000 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.3
16.3
16.15 16.33 16.15 3,100 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
30.42 30.81 30.42 27,900 0 0 0
CQT
7.4
7.4
7.66 7.66 7.37 1,100 0 0 0
CRC
9.2
9.2
9.20 9.31 9.10 1,639,900 10,700 1,700 0.1
CRE
7.9
7.9
7.70 7.90 7.63 255,900 2,000 9,800 -0.1
CRV
29.6
29.6
29.55 29.55 29.55 0 0 0 0
CSC
13.6
13.6
13.82 13.91 13.45 4,500 0 0 0
CSI
16.9
16.9
16.60 16.90 16.60 200 0 0 0
CSM
12.4
12.4
12.40 12.45 12.30 46,900 0 2,600 0.0
CST
14.6
14.6
14.80 14.80 14.60 19,300 0 0 0
CSV
28.3
28.3
28.40 28.80 27.95 812,500 0 42,000 -1.2
CT3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTB
15.7
15.7
15.38 15.66 15.38 1,000 0 0 0
CTD
79.8
79.8
80.10 80.19 78.95 659,300 0 1,300 -0.1
CTF
18.1
18.1
18.85 18.85 18.10 284,500 6,200 5,100 0.0
CTG
34.4
34.4
34.57 34.62 34.27 5,465,100 753,800 708,500 1.6
CTI
20.8
20.8
20.73 20.91 20.64 628,000 0 29,600 -0.7
CTP
7
7
7.60 7.60 7 63,800 0 0 0
CTR
76.3
76.3
75.44 76.32 75 277,600 13,600 7,500 0.5
CTS
21.9
21.9
22.27 22.27 21.84 455,100 0 57,700 -1.6
CTT
17.6
17.6
17.64 17.64 17.64 100 0 0 0
CTW
24.8
24.8
24.85 24.85 24.85 0 0 0 0
CTX
6
6
5.80 6.40 5.60 76,300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.9
26.9
25.55 26.90 25.55 7,000 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.2
9.2
9.40 9.40 8.70 11,100 0 0 0
D2D
30.4
30.4
30.33 30.50 30.25 54,900 100 100 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 400 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.19 3.23 3.12 37,400 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.60 8.72 8.60 800 0 0 0
DBC
21.3
21.3
20.56 21.40 20.30 5,644,000 183,500 170,000 0.3
DBD
48.5
48.5
48.38 48.77 48.38 6,300 0 0 0
DBM
21.0
21.0
23.02 23.02 20.97 400 0 0 0
DBT
11.0
11.0
10.35 11 10.35 10,900 0 0 0
DC1
5.9
5.9
6.15 6.15 5.93 1,100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.34 8.35 8.26 131,400 4,100 0 0.0
DCF
28.6
28.6
28.57 28.57 28.57 1,500 0 0 0
DCG
25.5
25.5
25.53 25.53 25.53 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
39.9
39.9
38.05 40.70 38.05 1,713,000 0 0 0
DCM
43.5
43.5
44.58 44.67 43.21 3,236,900 430,100 596,500 -7.6
DCR
3.6
3.6
3.70 3.70 3.60 500 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
159.5
159.5
159.50 159.50 159.50 400 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DDV
26.5
26.5
26.72 26.90 26.34 1,047,900 325,200 0 9.3
DFC
26.6
26.6
26.61 26.61 26.61 900 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
50.3
50.3
48.76 51.17 48.22 4,533,600 643,400 194,200 24.9
DGT
4.1
4.1
4.20 4.20 3.90 208,000 0 0 0
DGW
43.5
43.5
44.12 44.59 42.97 1,508,800 129,400 415,300 -13.0
DHA
43.6
43.6
44.14 44.14 43.29 24,500 100 4,800 -0.2
DHB
12.5
12.5
12.90 12.90 12.50 49,200 0 0 0
DHC
31.4
31.4
31.44 31.70 31.18 188,900 0 20,500 -0.7
DHD
29.1
29.1
29.12 29.12 29.12 300 0 0 0
DHG
89.7
89.7
91.02 91.02 89.39 27,500 400 0 0.0
DHM
7.2
7.2
6.92 7.18 6.92 49,200 0 0 0
DHN
28.1
28.1
28.14 28.14 28.14 1,800 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
65.9
65.9
65.45 66.36 65 3,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.60 3.90 3.60 2,300 0 0 0
DIG
13.9
13.9
14.06 14.10 13.73 6,880,300 138,100 78,700 0.9
DIH
8.2
8.2
8.09 8.17 8.09 1,000 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
4.70 4.70 4.50 381,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
3.01 3.04 2.94 618,100 9,500 41,800 -0.1
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
DMN
6.4
6.4
6.29 6.36 6.29 4,000 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
58.2
58.2
50.96 58.21 50.96 3,500 0 0 0
DND
7.5
7.5
8.40 8.40 7.50 15,600 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 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
10.4
10.4
10.40 10.40 10.40 800 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
30.0
30.0
29.98 29.98 29.98 300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.8
11.8
11.85 11.85 11.85 0 0 0 0
DP1
29.5
29.5
30.70 30.70 29.22 1,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.5
54.5
55 56.90 54.50 6,000 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
43.3
43.3
43.44 43.93 42.95 553,600 500 37,100 -1.6
DPH
57
57
57 57 57 0 0 0 0
DPM
26.9
26.9
27.62 27.62 26.83 4,443,700 80,600 219,700 -4.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.95 41.05 40.20 240,200 800 6,500 -0.2
DQC
8.6
8.6
8.68 8.68 8.55 9,200 0 0 0
DRC
13.0
13.0
12.92 13.16 12.92 543,800 0 282,500 -3.8
DRG
8.7
8.7
8.72 8.72 8.72 300 0 0 0
DRH
2.5
2.5
2.54 2.59 2.48 789,200 14,600 700 0.0
DRI
12.0
12.0
12.03 12.22 11.94 518,800 0 0 0
DRL
44.3
44.3
44.43 44.43 44.34 6,100 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
12.9
12.9
13.20 13.20 12.85 18,200 0 500 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
24.10 24.45 23.90 436,400 16,900 3,800 0.3
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.3
14.3
14.40 14.40 14.20 75,100 0 0 0
DSN
37.1
37.1
37.86 37.86 37.04 4,200 0 200 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
8
8
8 8 7.70 2,300 0 0 0
DTA
3.6
3.6
3.55 3.65 3.55 8,500 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.9
14.9
15.03 15.21 14.68 205,200 1,000 4,100 -0.1
DTG
15.5
15.5
15.50 15.50 15.50 100 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 10,100 0 0 0
DTK
10.9
10.9
10.63 11.20 10.63 28,200 0 0 0
DTL
11.5
11.5
11.60 11.60 11.45 2,500 0 0 0
DTP
94.7
94.7
93.22 97.49 93.22 11,100 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 1,800 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.7
7.7
7.10 7.80 7.10 1,403,500 0 0 0
DVN
19.5
19.5
19.56 19.56 19.37 8,500 0 0 0
DVP
65.0
65.0
64.82 65.45 64.82 4,300 600 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
13.5
13.5
13.77 13.77 13.42 14,408,100 235,700 1,294,600 -16.3
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.2
14.2
14.10 14.50 13.80 391,000 3,100 0 0.0
DXS
7.7
7.7
7.70 7.80 7.50 2,201,100 0 221,700 -1.7
DXV
3.9
3.9
3.90 3.91 3.80 12,300 0 0 0
E12
3.8
3.8
4.50 4.60 3.70 3,600 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
30.3
30.3
30 30.30 30 3,600 0 0 0
EFI
2.3
2.3
2.30 2.30 2.10 13,700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23
23
23.20 23.55 22.95 14,493,000 27,600 154,500 -2.9
EIC
21.9
21.9
21.43 22.19 21.43 2,500 0 0 0
EID
20.9
20.9
20.89 20.89 20.89 1,200 0 0 0
EIN
2.1
2.1
2.30 2.30 2.10 1,100 0 0 0
ELC
18.1
18.1
17.60 18.43 17.45 422,400 25,100 16,200 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
18.5
18.5
18.46 18.46 18.46 0 0 0 0
EVE
9.4
9.4
9.43 9.48 9.39 2,500 0 600 0.0
EVF
13.9
13.9
13.90 14 13.60 4,598,400 0 80,000 -1.1
EVG
6.6
6.6
6.76 6.76 6.57 447,600 0 11,300 -0.1
EVS
5.1
5.1
5.10 5.20 5 113,400 0 0 0
F88
131.5
131.5
130.50 132 130.50 30,800 8,000 2,500 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 0 0 0 0
FCM
3.2
3.2
3.19 3.23 3.12 76,000 3,000 0 0.0
FCN
13.8
13.8
13.90 13.95 13.55 912,700 1,000 27,700 -0.4
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
17.4
17.4
18.50 18.55 17.40 1,600 100 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
20.8
20.8
20.56 21.63 20.47 3,300 0 0 0
FID
2.1
2.1
2.20 2.20 2 32,600 0 0 0
FIR
5.1
5.1
5.15 5.30 5.05 97,300 2,800 1,000 0.0
FIT
4.3
4.3
4.28 4.30 4.24 348,900 0 0 0
FMC
36.0
36.0
36.32 36.32 35.65 30,600 0 5,700 -0.2
FOC
57.9
57.9
57.56 57.91 57.48 5,200 0 0 0
FOX
81.9
81.9
81 83.20 81 183,400 0 0 0
FPT
68.3
68.3
69.05 69.23 68.15 7,092,500 499,300 2,996,100 -190.8
FRC
25
25
25 25 25 300 0 0 0
FRM
6.7
6.7
6.71 6.71 6.71 0 0 0 0
FRT
143.3
143.3
143.62 144.29 142.86 78,500 3,700 14,100 -1.6
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
36.3
36.3
35.89 36.34 35.89 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
24.9
24.9
25.11 25.33 24.88 760,000 100 8,600 -0.2
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
12.2
12.2
11.60 12.20 11.60 353,500 0 0 0
GAS
77.1
77.1
78.71 79.30 76.87 1,205,900 125,500 71,200 4.3
GCB
5.2
5.2
5.10 5.20 5.10 200 0 0 0
GCF
18.2
18.2
18.60 19 17.90 55,800 800 0 0.0
GDA
13.4
13.4
12.91 13.84 12.82 225,000 0 27,000 -0.4
GDT
17.5
17.5
17.45 17.45 17.27 6,000 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
110.0
110.0
111.72 112.22 108.44 460,400 84,600 23,000 11.9
GEG
14.7
14.7
14.90 15 14.67 846,900 4,500 17,200 -0.2
GEL
35.3
35.3
35.70 36 35 3,803,400 500 6,800 -0.2
GER
4
4
4 4 4 0 0 0 0
GEX
32.8
32.8
33.60 33.80 32.56 8,405,100 582,000 1,024,500 -18.2
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.2
27.2
27.40 27.40 27.20 14,000 0 0 0
GIC
9.6
9.6
9.71 9.71 9.61 18,100 0 5,400 -0.1
GIL
14.0
14.0
14.10 14.15 13.95 221,000 6,600 15,000 -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
22.1
22.1
24.77 24.77 22.07 44,100 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
48.2
48.2
47.55 48.85 47.55 1,978,000 1,134,800 427,900 52.6
GMH
7.5
7.5
7.52 7.52 7.52 0 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 100 0 0 0
GND
22.3
22.3
22.35 22.35 22.35 100 0 0 0
GPC
2
2
2 2 2 19,500 0 0 0
GSM
25.8
25.8
25.78 25.78 25.78 2,200 0 0 0
GSP
10.2
10.2
10.27 10.32 10.09 131,500 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 200 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.7
32.7
33 33.10 32.35 2,532,000 1,400 182,900 -5.9
GVT
91.4
91.4
91.44 91.44 91.44 0 0 0 0
H11
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAC
11
11
10.90 11.50 10.90 2,500 0 0 0
HAD
12.5
12.5
12.53 12.53 12.53 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 200 0 0 0
HAG
16.9
16.9
16.50 17.10 16.35 16,365,100 828,500 83,100 12.5
HAH
52.8
52.8
52.93 53.80 52.74 379,000 5,800 9,000 -0.2
HAM
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
7.4
7.4
7.40 7.40 7.23 18,300 0 700 0.0
HAR
3.6
3.6
3.55 3.66 3.52 281,900 2,200 600 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.6
10.6
10.60 10.65 10.55 220,200 9,100 32,500 -0.2
HBC
5.1
5.1
5.10 5.20 5 653,700 0 1,100 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 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
19.3
19.3
19.31 19.31 19.31 400 0 0 0
HCD
6.4
6.4
6.38 6.38 6.34 3,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.4
22.4
22.55 22.68 22.16 11,570,600 201,600 1,053,300 -22.0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.50 10.50 10.20 500 0 0 0
HD6
8.3
8.3
8.43 8.43 8.25 4,100 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
6.1
6.1
5.82 6.09 5.64 21,000 0 0 0
HDB
20.9
20.9
20.92 21.16 20.84 11,232,700 312,300 528,600 -5.6
HDC
16.4
16.4
16.74 16.87 16.43 2,370,800 0 60,700 -1.2
HDG
26.0
26.0
25.95 26.27 25.77 2,505,300 403,600 32,700 10.6
HDM
35.5
35.5
35.53 35.53 35.53 0 0 0 0
HDP
22.2
22.2
22.18 22.18 22.18 0 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34
34
34 34 34 500 0 0 0
HEJ
15
15
15 15 15 500 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
180.0
180.0
179.28 182.17 179.28 2,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 3,000 0 0 0
HHC
89
89
98.80 100 89 10,600 0 0 0
HHG
1
1
1 1 0.90 42,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.64 11.74 11.46 890,300 25,000 33,300 -0.1
HHS
14.0
14.0
14.10 14.30 13.65 3,751,300 195,800 239,600 -0.6
HHV
12.3
12.3
12.48 12.57 12.24 9,116,300 2,400 952,300 -12.4
HID
5.0
5.0
5.02 5.10 4.91 381,900 5,500 20,700 -0.1
HII
5.2
5.2
5.18 5.26 5.16 332,300 19,300 0 0.1
HIO
8.2
8.2
7.60 8.20 7.40 61,000 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.1
27.1
27.70 29.80 27.10 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
17.3
17.3
19.04 19.13 17.31 18,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
11.8
11.8
11.82 12.01 11.73 5,800 0 600 0.0
HLD
17.0
17.0
17.15 17.15 16.48 13,900 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 0 0 0 0
HMC
11.0
11.0
10.83 11.01 10.83 3,400 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.3
16.3
16.31 16.31 16.31 1,800 0 0 0
HMR
9.7
9.7
9.50 9.70 9.50 3,200 0 0 0
HMS
37.5
37.5
37.50 39 37.40 13,600 0 0 0
HNA
22
22
23 23 22 200 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 23,900 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.2
6.2
6.30 6.30 6.20 1,785,400 0 55,300 -0.3
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
8 8.20 7 637,000 0 0 0
HNP
17
17
17 17 17 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.30 1,100 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.1
38.1
37.55 38.10 37.55 183,700 0 32,100 -1.2
HPB
20.9
20.9
20.90 20.90 20.90 3,500 0 0 0
HPD
16.7
16.7
16.60 16.70 16.60 2,000 0 0 0
HPG
25.5
25.5
25.09 25.71 24.95 61,934,200 10,179,000 3,446,100 189.4
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
26.4
26.4
26.40 26.40 26.40 100 0 0 0
HPO
16
16
16 16 16 2,500 0 0 0
HPP
69.6
69.6
69.56 69.56 69.56 100 100 0 0.0
HPT
24.7
24.7
25.63 25.63 24.65 600 0 0 0
HPW
22.3
22.3
22.31 22.31 22.31 0 0 0 0
HPX
5.0
5.0
5.09 5.09 4.95 364,100 500 4,600 0.0
HQC
2.7
2.7
2.67 2.69 2.63 2,114,600 14,000 114,700 -0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
46.9
46.9
46.90 46.90 46.90 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
11.92 12.62 11.81 12,506,600 271,100 477,200 -3.5
HSL
5.4
5.4
5.59 5.59 5.35 1,001,400 100 10,700 -0.1
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 2,000 0 0 0
HSV
4.5
4.5
4.50 4.60 4.50 14,600 0 0 0
HT1
15.2
15.2
14.94 15.23 14.75 373,600 22,200 45,200 -0.4
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.2
3.2
3.30 3.40 3.20 500 0 0 0
HTG
34.5
34.5
34.57 34.82 34.49 4,700 0 0 0
HTI
21.8
21.8
21.80 21.98 21.71 57,900 1,000 39,500 -0.9
HTL
21.0
21.0
20.97 20.97 20.97 11,300 10,000 0 0.2
HTM
9.4
9.4
9.90 9.90 9.30 600 0 0 0
HTN
4.8
4.8
4.87 4.93 4.73 107,200 7,800 2,200 0.0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11.2
11.2
10.57 11.24 10.57 7,700 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 200 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 4,700 0 0 0
HU6
4.4
4.4
4.60 4.80 4.20 38,900 500 0 0.0
HUB
12.2
12.2
12.27 12.27 12.14 800 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
17
17
17 17.30 16.70 2,309,900 4,800 136,000 -2.2
HVA
3.2
3.2
3.30 3.30 3.10 64,000 0 0 0
HVH
10.8
10.8
10.73 10.86 10.68 116,000 0 1,500 0.0
HVN
22.4
22.4
22.50 22.50 22.30 638,500 15,200 36,500 -0.5
HVT
26.5
26.5
26.53 26.53 26.43 9,600 0 0 0
HVX
2.3
2.3
2.30 2.30 2.20 10,300 0 0 0
HWS
14.2
14.2
14.17 14.17 14.17 1,000 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 3 2.90 1,800 0 0 0
ICG
15.4
15.4
15.42 15.42 15.42 100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.1
30.1
30.14 30.14 30.14 100 0 0 0
ICT
16.9
16.9
16.87 16.87 16.87 200 0 0 0
IDC
41.6
41.6
42.32 42.67 41.19 1,984,800 221,400 154,800 3.2
IDI
6.8
6.8
6.71 6.78 6.66 429,900 25,700 7,000 0.1
IDJ
4
4
4 4.10 4 652,000 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 0 0 0 0
IDV
23.3
23.3
23.30 23.50 22.70 4,600 0 0 0
IFS
16.0
16.0
16.05 16.05 16.05 0 0 0 0
IJC
10.1
10.1
10.05 10.14 9.95 3,490,600 34,700 63,000 -0.3
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
20.0
20.0
19.82 20.00 19.77 2,300 0 0 0
ILC
6.3
6.3
7 7 6 2,100 0 0 0
ILS
18.1
18.1
18.60 18.70 18.10 20,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.2
55.2
55.09 55.48 55.09 29,200 3,900 100 0.2
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 1,500 0 0 0
INN
37.2
37.2
37.89 37.89 37.23 2,400 0 0 0
IPA
13.9
13.9
14.17 14.52 13.83 85,400 0 400 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.6
25.6
25.57 25.57 25.57 100 0 0 0
IST
36.6
36.6
36.62 36.62 36.62 1,000 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.1
11.1
11.23 11.23 10.87 90,100 0 0 0
ITD
13.7
13.7
13.64 13.73 13.64 52,300 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 41,900 0 0 0
ITS
3.9
3.9
4.10 4.10 3.90 5,000 0 0 0
IVS
6.5
6.5
6.56 6.56 6.46 99,000 4,000 64,600 -0.4
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.28 4.39 4.28 79,200 600 1,600 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.8
33.8
34 34.25 32.85 4,129,200 144,300 1,001,400 -28.6
KCB
11.8
11.8
11.75 11.85 11.75 38,300 0 0 0
KDC
48.9
48.9
48.60 49.20 48.50 210,300 11,700 3,400 0.4
KDH
23.8
23.8
24.05 24.18 23.77 3,193,000 60,300 183,400 -3.2
KDM
28
28
28.20 28.20 27 24,000 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 6,000 0 0 0
KHD
14.6
14.6
14.64 14.64 14.64 0 0 0 0
KHG
5.6
5.6
5.69 5.72 5.54 8,605,600 86,600 689,200 -3.4
KHP
9.7
9.7
9.97 9.97 9.69 7,200 0 200 0.0
KHS
13.8
13.8
13.82 13.82 13.82 100 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
KLB
10.9
10.9
11.12 11.31 10.89 259,700 0 1,600 0.0
KMR
2.7
2.7
2.70 2.73 2.67 4,700 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 347,200 9,700 0 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
16.45 16.85 16.25 2,140,600 78,900 75,100 0.1
KSD
4.9
4.9
4.30 4.90 4.30 1,700 0 0 0
KSF
82.9
82.9
81.80 84 81.10 43,200 2,600 0 0.2
KSQ
1.3
1.3
1.30 1.30 1.30 0 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 100 0 0 0
KSV
157.6
157.6
162 162 155 33,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
20.53 23.15 20.53 200 0 0 0
KTS
23.4
23.4
23.50 23.50 23.30 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.3
1.3
1.20 1.40 1.20 178,000 300 0 0.0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 100 0 0 0
L14
24.7
24.7
24.60 25 24.50 32,800 300 0 0.0
L18
18.9
18.9
19.20 19.20 18.72 5,900 0 0 0
L35
2.9
2.9
2.70 2.90 2.30 3,100 0 0 0
L40
29.2
29.2
29.09 29.32 29.05 59,200 0 0 0
L43
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.9
16.9
16.90 16.95 16.80 5,900 1,700 1,100 0.0
LAI
9.5
9.5
9.67 9.67 9.50 13,500 0 0 0
LAS
15.6
15.6
15.88 16.07 15.61 345,200 0 100 0.0
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.9
18.9
18.71 18.94 18.17 3,300 0 0 0
LBM
29.7
29.7
30.50 30.50 29.70 4,600 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.57 9.61 9.38 1,515,200 67,800 128,700 -0.6
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.6
3.6
3.65 3.70 3.60 274,200 4,800 18,400 0.0
LDP
8
8
8 8 7.80 27,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.3
4.3
5.70 5.70 4.30 300 0 0 0
LGC
60.7
60.7
56.60 60.70 56.60 1,100 0 0 0
LGL
5.5
5.5
5.67 5.74 5.45 206,000 4,300 3,500 0.0
LHC
48.9
48.9
49 49.35 48 19,200 0 1,400 -0.1
LHG
26.1
26.1
26.04 26.22 25.99 87,100 21,200 0 0.6
LIC
31
31
29.20 31 29.20 3,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 131,400 0 0 0
LIX
30.0
30.0
30.26 30.73 29.65 99,900 400 0 0.0
LKW
32.7
32.7
32.26 32.72 32.17 500 0 0 0
LLM
20.8
20.8
22.50 22.50 20.30 15,100 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
4.9
4.9
4.90 4.90 4.90 2,400 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
45.83 47.11 45.36 1,889,000 695,500 112,800 28.1
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.0
6.0
6.08 6.08 5.91 9,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.1
34.1
33.70 34.80 33.70 14,700 0 0 0
LSS
8.5
8.5
8.48 8.64 8.47 117,000 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.8
20.8
21.11 21.11 20.55 40,700 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 100 0 0 0
MAC
13.4
13.4
13.18 13.55 13.09 6,500 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.4
21.4
21.39 21.47 21.23 16,255,100 6,053,200 1,095,500 132.1
MBG
2.8
2.8
2.80 2.80 2.70 82,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
19.48 19.95 19.48 2,564,900 9,600 78,400 -1.4
MBT
9.4
9.4
9.40 9.40 9.40 2,400 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 0 0 0 0
MCG
2.4
2.4
2.40 2.40 2.30 30,300 0 0 0
MCH
138.0
138.0
137.95 138.25 136.97 301,900 3,200 900 0.3
MCM
24.7
24.7
24.71 24.81 24.52 29,600 0 0 0
MCO
5.3
5.3
5.30 5.30 5.30 2,800 0 0 0
MCP
27.7
27.7
27.40 27.70 27.40 32,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.61 9.61 9.61 600 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
38.2
38.2
36.52 38.24 36.52 21,900 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
5.9
5.9
5.94 5.94 5.94 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.8
35.8
35.90 36.30 35.80 9,200 0 0 0
MGC
12.4
12.4
12.35 12.74 12.35 4,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
27.80 28 27.80 1,400 0 0 0
MHC
9.3
9.3
9.33 9.33 9.05 11,600 0 100 0.0
MIC
11.5
11.5
11.80 11.80 11.50 2,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.7
17.7
17.52 17.71 17.47 70,000 24,300 7,300 0.3
MKP
30.2
30.2
30.22 30.22 30.22 0 0 0 0
MKV
21.8
21.8
23.50 23.50 21.70 1,700 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.40 20.40 20.40 2,400 0 0 0
MML
32.4
32.4
31.80 33 31.80 60,500 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 900 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.1
16.1
15.90 16.10 15.80 116,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 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
19
19
19 19.20 19 4,700 0 0 0
MRF
23
23
23 23 23 85,500 0 0 0
MSB
10.6
10.6
10.75 10.92 10.54 10,225,400 28,800 218,400 -2.4
MSH
36.1
36.1
36.85 36.85 36.07 96,500 700 19,800 -0.7
MSN
77.6
77.6
77.70 78 77 4,522,400 720,900 122,600 46.4
MSR
45.7
45.7
46.91 47.50 45.44 972,200 0 0 0
MST
8.4
8.4
8.50 8.80 8.30 4,048,900 0 90,300 -0.8
MTA
13.3
13.3
13.36 13.36 12.97 13,200 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 0 0 0 0
MTP
13.7
13.7
13.65 13.65 13.65 0 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
15
15
14.60 15 14.60 1,100 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MVC
13.3
13.3
13.33 13.42 13.23 96,600 0 0 0
MVN
52.4
52.4
52.20 52.90 51.80 10,800 0 0 0
MWG
79.3
79.3
79.78 80.36 79.10 4,600,700 407,600 239,300 13.8
MZG
11.6
11.6
11.82 11.82 11.64 170,500 0 0 0
NAB
13.5
13.5
13.55 13.55 13.40 1,779,500 0 54,200 -0.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.4
50.4
50.80 51.30 50.20 695,700 25,100 10,100 0.8
NAG
7.7
7.7
7.66 7.66 7.56 138,500 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.6
14.6
15.42 15.42 14.52 2,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
18.35 18.35 18.05 16,500 0 0 0
NBC
9.4
9.4
9.62 9.62 9.34 83,900 0 0 0
NBE
10.3
10.3
10.20 10.30 10.20 7,900 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 3,000 0 0 0
NBT
15.8
15.8
15.83 15.83 15.83 0 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
11
11
11.30 11.30 11 200 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.1
83.1
83.16 83.61 83.06 14,200 100 4,500 -0.4
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
146.2
146.2
135.90 146.21 135.90 1,600 0 0 0
NDN
9.5
9.5
9.60 9.60 9.42 100,000 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5 5 5 40,700 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.8
5.8
5.83 5.83 5.83 16,000 0 0 0
NED
7
7
7 7 6.90 54,100 0 0 0
NET
60.9
60.9
60.85 61.12 60.85 4,000 0 0 0
NFC
60.2
60.2
60.22 60.22 60.22 10,000 10,000 0 0.7
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.55 12.68 12.36 167,700 1,800 0 0.0
NHC
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.3
10.3
10.10 10.40 10.10 56,400 1,200 0 0.0
NHT
9.8
9.8
9.82 9.82 9.82 800 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
13.7
13.7
13.05 13.68 12.86 13,074,700 923,700 31,600 13.0
NLG
28.6
28.6
29.14 29.14 28.26 2,577,100 20,000 156,000 -4.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.8
46.8
45.97 47.19 45.97 68,000 0 0 0
NNT
55.8
55.8
55.77 55.77 55.77 0 0 0 0
NO1
5.6
5.6
5.46 5.56 5.46 16,100 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
5.8
5.8
5.70 5.80 5.70 349,100 0 0 0
NSC
74.8
74.8
74.59 74.78 74.59 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.30 5.80 5.30 648,200 1,300 300 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.75 10.75 10.75 1,000 0 0 0
NT2
26.4
26.4
26.70 26.70 26.30 474,800 0 0 0
NTC
143
143
144 144.50 143 5,900 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 200 100 0 0.0
NTL
16.1
16.1
16.30 16.30 16 803,500 0 0 0
NTP
48.3
48.3
46.57 48.68 46.41 266,100 11,400 0 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
11.0
11.0
10.97 10.97 10.97 100 0 0 0
NVB
11.3
11.3
11.70 11.80 11.30 309,800 0 11,100 -0.1
NVL
15.8
15.8
16.02 16.16 15.42 23,862,100 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.70 4 3.70 1,900 0 0 0
OCB
10.1
10.1
10 10.13 10 1,773,000 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 48,400 0 0 0
ODE
45.2
45.2
45.10 45.40 45.10 12,700 0 0 0
OGC
3.0
3.0
2.98 3.01 2.97 151,900 0 0 0
OIL
14.5
14.5
14.73 14.83 14.24 3,602,200 0 0 0
ONE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.6
19.6
19.64 19.64 19.64 0 0 0 0
ORS
13.8
13.8
13.90 14.20 13.75 1,600,100 0 0 0
PAC
22.4
22.4
22.91 22.91 21.36 538,300 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.1
26.1
26.50 26.63 26.08 642,000 0 0 0
PAP
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PAS
2.8
2.8
2.70 2.80 2.60 40,200 0 0 0
PAT
70.0
70.0
69.11 69.98 69.02 25,900 0 0 0
PBC
5.8
5.8
5.80 5.90 5.80 5,200 0 0 0
PBP
11.3
11.3
11.34 11.34 11.34 500 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.5
27.5
27.65 27.65 27.35 4,692,400 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
18.3
18.3
18.21 18.31 18.21 1,100 0 600 0.0
PCF
4.2
4.2
4.40 4.40 4.20 56,400 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
19.7
19.7
19.35 19.72 19.35 190,900 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10
10
10 10 10 1,400 0 0 0
PDB
19.7
19.7
19.39 19.95 19.39 26,700 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.4
106.4
106.32 106.41 105.53 2,100 0 0 0
PDR
16.5
16.5
16.75 16.80 16.25 8,329,700 0 0 0
PDV
9.3
9.3
9.37 9.37 9.33 11,100 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
41.8
41.8
41.77 41.77 41.77 600 0 0 0
PET
46.2
46.2
45.86 48.10 45.86 808,600 0 0 0
PFL
2.1
2.1
2.20 2.30 2.10 71,100 0 0 0
PGB
11.2
11.2
10.98 11.16 10.98 56,700 0 0 0
PGC
12.6
12.6
12.65 12.87 12.65 45,300 0 0 0
PGD
22.8
22.8
22.94 22.94 22.75 600 0 0 0
PGI
18.4
18.4
18.47 18.47 18.28 1,400 0 0 0
PGN
7.1
7.1
7.10 7.30 7 31,300 0 0 0
PGS
49.7
49.7
46.63 49.71 46.63 1,100 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PGV
21.3
21.3
21.17 21.34 21.12 4,000 0 0 0
PHC
4.4
4.4
4.56 4.56 4.41 8,200 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
32.8
32.8
32.35 33.13 32.35 72,400 0 0 0
PHR
33.8
33.8
33.92 34.19 33.65 129,800 0 0 0
PHS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
PIA
24.2
24.2
24.19 24.19 24.19 0 0 0 0
PIC
15.1
15.1
15.33 15.98 15.14 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
7.7
7.7
7.68 7.68 7.68 800 0 0 0
PIV
6.8
6.8
6.60 7.10 6.60 125,200 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PJT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 200 0 0 0
PLC
23.7
23.7
23.90 24.20 23.40 308,400 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
4.8
4.8
4.78 4.94 4.45 260,500 0 0 0
PLX
38.8
38.8
39.78 39.78 38.71 2,218,200 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 300 0 0 0
PMC
136.4
136.4
122.81 136.35 122.81 800 0 200 0.0
PMG
7.3
7.3
7.29 7.29 7 1,400 0 0 0
PMJ
15
15
15 15 15 100 0 0 0
PMP
12.6
12.6
12.63 12.63 12.63 500 0 0 0
PMS
38.1
38.1
35.37 38.18 35.37 21,200 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
73
73
72.33 73.53 72.27 577,200 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 1,500 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4
4
4 4 4 0 0 0 0
POS
15.1
15.1
15.40 15.40 15 114,400 0 0 0
POT
20.0
20.0
19.40 20.58 19.40 1,900 0 0 0
POV
7.6
7.6
7.40 7.69 7.21 4,500 0 0 0
POW
13.2
13.2
13.25 13.30 13 9,614,400 0 0 0
PPC
10.2
10.2
10.30 10.30 10.20 458,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.8
24.8
24.89 25.07 24.70 25,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.30 18.80 18.30 300 100 0 0.0
PPS
9.5
9.5
9.49 9.49 9.49 4,100 0 0 0
PPT
15.9
15.9
15.70 15.90 15.60 196,800 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14
14
12.70 14 11.90 96,600 0 0 0
PRE
22.1
22.1
22.05 22.14 22.05 4,400 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.1
10.1
10.90 11.20 10 4,500 0 0 0
PSB
5.9
5.9
5.80 6 5.70 61,800 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.1
13.1
13 13.08 12.77 87,800 0 0 0
PSE
10.1
10.1
9.98 10.07 9.89 1,400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8.10 8.10 7.80 175,500 0 0 0
PSL
10
10
10 10 10 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 6,600 0 0 0
PTB
38.2
38.2
38.02 38.22 37.60 80,000 0 0 0
PTC
7.5
7.5
7.50 7.70 7.47 34,600 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.6
29.6
27.20 29.60 27.10 3,100 0 0 0
PTL
2.9
2.9
2.90 2.92 2.81 14,100 0 0 0
PTM
7.1
7.1
7.40 7.40 7.09 300 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 1,000 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.8
5.8
6 6.30 5.70 27,700 0 0 0
PTX
23
23
21.40 23 21 4,800 0 0 0
PV2
2.3
2.3
2.30 2.30 2.10 60,100 0 0 0
PVB
28.7
28.7
29.40 29.40 28.70 82,000 0 1,600 0.0
PVC
16.6
16.6
17.10 17.30 16.60 1,579,200 0 0 0
PVD
19.9
19.9
20.46 20.55 19.89 2,677,900 0 0 0
PVE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.50 42,700 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
68.9
68.9
68.52 69.58 68.52 37,000 400 0 0.0
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
19.4
19.4
19.40 19.50 19.10 10,400 0 0 0
PVO
6.9
6.9
7.20 7.40 6.90 41,300 0 0 0
PVP
13.8
13.8
14.04 14.04 13.47 326,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.2
32.2
33 33.17 32.17 3,967,200 567,100 193,600 14.5
PVT
19.9
19.9
20.64 20.68 19.82 5,143,700 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
6.4
6.4
6.70 6.70 6.40 11,100 0 0 0
PWS
10.5
10.5
10.53 10.53 10.53 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
13.5
13.5
13.70 13.70 13.50 72,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
20.4
20.4
27.58 27.58 20.45 400 0 0 0
QCG
13.9
13.9
14.70 14.70 13.90 658,400 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.2
34.2
34.15 34.15 34.15 1,000 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.1
31.1
31.11 31.11 31.11 0 0 0 0
QNS
45.1
45.1
44.83 45.29 44.64 169,400 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 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 34 34 1,000 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
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
13.2
13.2
13 13.20 13 368,200 0 0 0
RAL
83.9
83.9
83.91 83.91 83.82 1,100 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
10.9
10.9
10.98 10.98 10.88 3,100 0 0 0
REE
57.3
57.3
57.83 58.26 57.30 872,700 0 0 0
RGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
RIC
10.9
10.9
10.70 10.90 10.50 2,000 0 0 0
RTB
27.3
27.3
26.72 27.28 26.63 1,600 0 0 0
RYG
9.8
9.8
9.85 9.85 9.67 96,600 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 100 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.20 9.30 9 36,100 0 0 0
SAB
42.2
42.2
42.80 42.99 42.15 554,900 0 0 0
SAC
11.5
11.5
11.65 11.65 11.47 1,400 0 0 0
SAF
51.4
51.4
52.04 52.04 51.38 3,700 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.6
6.6
6.52 6.60 6.51 110,800 0 0 0
SAS
32.7
32.7
32.69 32.69 32.60 4,700 0 0 0
SAV
13.8
13.8
13.14 13.81 13.14 11,600 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 1,100 0 0 0
SBA
26.5
26.5
26.47 26.51 26.47 1,100 0 0 0
SBB
15.2
15.2
15.24 15.24 15.24 0 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBG
9.8
9.8
9.54 9.83 9.38 141,600 0 0 0
SBH
41.4
41.4
41.40 41.40 41.40 0 0 0 0
SBL
6
6
6 6 6 0 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
5.20 5.30 5.20 180,200 0 0 0
SBT
20.7
20.7
20.61 20.66 20.42 441,800 0 0 0
SBV
7.0
7.0
7 7.15 6.35 900 0 0 0
SC5
15.7
15.7
15.65 15.65 15.65 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
14
14
14 14 14 0 0 0 0
SCG
65.2
65.2
65 65.30 65 20,200 0 0 0
SCI
10.2
10.2
10.30 10.30 10 4,700 0 200 0.0
SCJ
2.9
2.9
2.90 2.90 2.90 6,500 0 0 0
SCL
17.5
17.5
17.09 17.86 16.92 155,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.4
6.4
6.35 6.39 6.27 2,917,100 0 0 0
SCS
51.1
51.1
51.31 51.69 50.75 84,400 0 0 0
SD2
5.2
5.2
6 6 5.20 700 0 0 0
SD3
8.2
8.2
8.10 8.20 7.70 9,600 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.8
6.8
6.71 6.80 6.62 7,000 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.70 10.80 10.60 12,500 0 0 0
SDA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
11.0
11.0
11.04 11.04 11.04 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
47.2
47.2
46.96 47.16 46.66 1,400 0 0 0
SEB
42.9
42.9
42.85 42.85 42.85 300 0 0 0
SED
16.6
16.6
16.72 16.72 16.63 4,800 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
10.40 10.40 10.35 2,900 0 0 0
SFI
26.6
26.6
26.96 26.96 26.57 900 0 0 0
SFN
21.8
21.8
21.79 22.95 21.79 900 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 62,900 0 0 0
SGC
79.3
79.3
79.27 79.27 79.27 2,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
25.6
25.6
21.96 26.12 21.96 1,800 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SGN
51.4
51.4
51.50 51.50 51.40 13,500 0 0 0
SGP
24
24
24.10 24.20 23.90 81,600 0 0 0
SGR
13.2
13.2
13.21 13.21 13.04 64,700 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SHA
4.0
4.0
3.89 3.97 3.88 6,800 0 0 0
SHB
15.1
15.1
15.10 15.15 14.80 98,761,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6.7
6.7
6.90 6.90 6.60 2,300 0 0 0
SHI
14.2
14.2
14.45 14.45 14.20 196,400 0 0 0
SHN
3.9
3.9
3.80 3.90 3.70 4,100 0 0 0
SHP
32.3
32.3
32.54 32.54 32.26 1,000 0 0 0
SHS
17.4
17.4
17.19 17.67 17.19 12,452,300 1,159,300 27,500 20.5
SID
15.3
15.3
15 16.50 14 76,200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
60.6
60.6
61.80 62 60.60 206,800 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 0 0 0 0
SJD
14.1
14.1
14 14.05 13.95 33,500 0 0 0
SJE
16
16
16 16.10 15.90 134,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23
23
22.80 23 22.80 800 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
52.5
52.5
53.20 53.50 52.10 10,300 0 0 0
SKG
8.8
8.8
8.84 8.84 8.74 27,900 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 100 0 0 0
SKN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
SKV
24.0
24.0
26.92 26.92 23.96 300 0 0 0
SLD
9
9
9 9 9 0 0 0 0
SLS
161
161
161.50 161.70 161 2,800 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SMB
39.3
39.3
39.51 39.56 39.32 7,400 0 0 0
SMC
14.2
14.2
13.60 14.15 13.45 910,700 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMT
9.9
9.9
9 9.90 9 2,100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.9
28.9
28.60 28.88 28.60 200 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.4
11.4
11.40 11.40 11.40 0 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
17.7
17.7
17.60 17.68 17.60 900 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 5,300 0 0 0
SRC
40.6
40.6
40.63 40.63 40.63 0 0 0 0
SRF
6.2
6.2
6.15 6.25 6.03 41,200 0 0 0
SSB
14.1
14.1
14.19 14.19 14.02 2,184,000 0 0 0
SSC
28.0
28.0
27.65 29.00 27.65 400 0 0 0
SSG
8.1
8.1
8.60 8.60 8.10 2,600 0 0 0
SSH
77.2
77.2
77.19 77.19 77.19 0 0 0 0
SSI
22.9
22.9
23.02 23.26 22.74 19,862,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.42 3.42 3.33 94,700 0 0 0
STB
66.1
66.1
67.90 68.20 66.10 4,179,900 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 1,300 0 0 0
STD
6.8
6.8
7 7 6.80 500 0 0 0
STG
29.3
29.3
30.85 32 28.65 1,000 0 0 0
STH
21
21
20.80 21 20.80 80,300 0 0 0
STK
12.5
12.5
12.45 12.55 12.45 10,800 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
17.1
17.1
17.21 17.21 17.06 800 0 0 0
SVD
3.1
3.1
3.36 3.36 3.12 21,600 0 0 0
SVG
6.1
6.1
6.20 6.20 6.10 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.20 2 104,300 0 0 0
SVT
10.1
10.1
10.12 10.12 10.12 1,000 0 0 0
SWC
25.6
25.6
25.20 25.60 25.20 7,500 0 0 0
SZB
37.8
37.8
37.57 37.75 37.57 1,500 0 0 0
SZC
27.4
27.4
27.75 27.98 27.37 531,800 0 0 0
SZE
7.3
7.3
7.13 7.61 7.13 6,700 0 0 0
SZG
34.0
34.0
32.16 33.95 32.16 400 0 0 0
SZL
27.2
27.2
27.22 27.59 27.17 49,600 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.2
10.2
10.17 10.17 10.08 6,300 0 0 0
TAB
24.7
24.7
24.70 24.70 24.70 12,300 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.3
40.3
40.31 40.71 39.86 146,300 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
32.95 33.00 32.95 7,000 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.4
31.4
31.73 31.88 31.19 9,838,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.7
15.7
15.82 16.18 15.59 15,569,000 0 0 0
TCI
10.3
10.3
10.40 10.40 10.20 171,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
31.15 31.29 31.15 13,200 0 0 0
TCM
23.0
23.0
22.87 23.20 22.68 1,613,200 0 0 0
TCO
13
13
12.80 13.10 12.75 227,000 0 0 0
TCR
2.7
2.7
2.65 2.72 2.53 53,500 0 0 0
TCT
19.9
19.9
19.50 19.90 19.50 3,500 0 0 0
TCW
29.2
29.2
29.43 29.43 29.06 500 0 0 0
TCX
52.5
52.5
52.20 52.60 51.70 1,189,500 0 0 0
TD6
7.8
7.8
7.90 7.90 7.70 22,400 0 0 0
TDB
39.2
39.2
39.24 39.24 39.24 300 0 0 0
TDC
10.2
10.2
10.24 10.24 10.10 424,200 0 0 0
TDF
9
9
9 9 9 100 0 0 0
TDG
2.6
2.6
2.77 2.77 2.64 134,500 0 0 0
TDH
3.7
3.7
3.68 3.78 3.68 72,700 0 0 0
TDM
54.4
54.4
53.16 56.37 53.16 4,000 0 0 0
TDP
26.8
26.8
26.73 27.73 26.55 340,300 0 0 0
TDS
8.6
8.6
8.70 8.70 8.60 7,400 0 0 0
TDT
6.9
6.9
6.79 6.88 6.79 109,300 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 400 0 0 0
TED
58.8
58.8
58.81 58.81 58.81 0 0 0 0
TEG
5.9
5.9
6 6 5.81 65,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.4
47.4
47.44 48.20 47.44 9,200 0 0 0
TGP
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TH1
3.1
3.1
3.10 3.10 3.10 1,100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.2
31.2
30.80 31.50 30.60 4,400 0 0 0
THG
39.1
39.1
39.12 39.20 38.94 22,000 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 100 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
8.5
8.5
8.38 8.47 8.29 26,500 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
20.3
20.3
20.30 20.30 20.21 3,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 200 0 0 0
TIG
7
7
6.90 7 6.80 774,700 0 0 0
TIN
163.2
163.2
165 165 161 24,400 500 0 0
TIP
17.0
17.0
17.09 17.09 16.95 35,700 0 0 0
TIS
5.1
5.1
5 5.10 4.90 56,700 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
18.8
18.8
18.90 18.90 18.57 34,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.44 12.44 12.34 1,000 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.31 8.36 8.26 176,600 0 0 0
TLG
49.0
49.0
48.39 49.18 48.39 126,600 0 0 0
TLH
4.9
4.9
4.58 4.90 4.58 673,800 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 200 0 0 0
TMB
54.6
54.6
54.61 54.71 54.61 2,000 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
51.7
51.7
50.79 51.75 50.79 6,900 0 0 0
TMS
37.4
37.4
37.35 37.35 37.35 100 0 0 0
TMT
11.7
11.7
11.70 11.70 11.30 5,400 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
TN1
13.7
13.7
13.69 13.91 13.69 5,800 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 0 0 0 0
TNG
21.3
21.3
21.12 21.58 21.03 1,094,300 35,400 54,300 -0.4
TNH
10.5
10.5
10.30 10.65 10.30 207,700 0 0 0
TNI
4.9
4.9
4.62 4.87 4.62 15,500 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.5
8.5
8.16 8.76 8.16 10,300 0 0 0
TNW
11.7
11.7
11.71 11.71 11.71 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
175.6
175.6
176.72 176.72 173.29 11,400 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 100 100 0 0.0
TOW
33.9
33.9
33.88 33.88 33.88 0 0 0 0
TPB
13.8
13.8
13.85 14.02 13.77 8,610,800 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 100 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
33.7
33.7
33.59 33.74 33.45 11,100 0 0 0
TRC
17.5
17.5
17.35 17.49 17.30 13,200 0 0 0
TRS
29.2
29.2
29.20 29.20 29.11 1,700 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 6,400 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 10,400 0 0 0
TSA
14.9
14.9
14.82 15.01 14.82 62,600 0 0 0
TSB
19.6
19.6
19 19.70 18.30 1,700 300 0 0.0
TSC
2.4
2.4
2.44 2.46 2.41 202,600 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
24.6
24.6
28.35 29.20 24.58 1,000 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
4.9
4.9
4.77 4.86 4.77 4,200 0 0 0
TTA
11.5
11.5
11.45 11.60 11.30 521,600 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
2.71 2.71 2.64 468,800 0 0 0
TTG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 3,700 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TTN
14.9
14.9
15.02 15.11 14.93 18,400 0 0 0
TTS
10
10
10 10 10 100 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 400 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
31.2
31.2
30.50 31.25 30.50 76,900 0 0 0
TV2
37.0
37.0
37 37.65 36.85 367,300 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 1,300 0 0 0
TV4
15.3
15.3
15.30 15.30 15.20 26,500 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
7.60 7.60 7.53 37,700 0 0 0
TVC
7.6
7.6
7.60 7.80 7.60 14,300 0 0 0
TVD
10.0
10.0
9.95 9.95 9.76 140,400 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
8.5
8.5
8.12 8.51 7.93 1,284,200 0 0 0
TVS
13.0
13.0
12.80 13.27 12.80 46,800 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 3,200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.90 4.90 4.50 1,200 0 0 0
TYA
16.5
16.5
16.62 16.62 16.43 1,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.10 3.20 3 15,200 0 0 0
UDJ
6.4
6.4
6.32 6.41 6.22 6,100 0 0 0
UDL
24.9
24.9
24.89 24.89 24.89 400 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 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4.2
4.2
4.20 4.20 4.20 100 0 0 0
UPS
41.5
41.5
31.10 41.50 31 5,200 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.5
16.5
16.47 16.47 16.47 3,100 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
6 6 6 300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.4
10.4
10.45 10.55 10.40 377,200 0 0 0
VAF
19.7
19.7
19.52 19.67 19.48 16,300 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
12.4
12.4
11.91 12.64 11.73 692,400 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
4.90 5 4.80 136,400 0 0 0
VC3
24.6
24.6
24.74 24.74 24.28 1,131,200 0 0 0
VC6
20.0
20.0
20.00 20.00 20.00 0 0 0 0
VC7
8.2
8.2
8.10 8.30 8.10 74,400 0 1,200 0.0
VC9
5.2
5.2
5.30 5.50 5.10 15,000 0 0 0
VCA
7.3
7.3
7 7.25 6.91 2,300 0 0 0
VCB
58.8
58.8
59.21 59.31 58.61 5,548,100 0 0 0
VCC
9.3
9.3
9.09 9.27 9.09 7,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 310 310 100 0 0 0
VCG
20.3
20.3
20.61 20.61 20.04 8,545,000 0 0 0
VCI
28.0
28.0
28.40 28.50 27.90 6,704,400 0 0 0
VCK
36.7
36.7
36.90 37.25 36.15 5,698,800 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VCP
24.3
24.3
24.40 24.40 24.30 500 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38.3
38.3
38.21 38.49 37.92 41,300 100 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 8,400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20
20
23 23 20 2,500 0 0 0
VDL
13
13
13 13 13 100 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
41.7
41.7
41.65 41.65 41.65 0 0 0 0
VDS
15.1
15.1
15.55 15.55 15 645,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VE1
3.2
3.2
3.20 3.30 3.20 5,500 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
4
4
4 4 4 0 0 0 0
VEA
33.5
33.5
33.30 33.70 33.30 349,500 0 0 0
VEC
26
26
25 26.30 23.60 5,700 0 0 0
VEF
108
108
109.20 109.80 108 9,200 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 2,000 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.51 47.51 47.41 6,600 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.4
13.4
13.10 13.40 13 1,359,300 90,400 0 1.2
VGC
44.4
44.4
45.15 45.15 44.07 985,200 0 0 0
VGG
40.1
40.1
40.15 40.15 39.38 1,400 0 0 0
VGI
93.1
93.1
89.94 95.13 89.94 1,371,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.4
25.4
25.20 25.40 25.10 20,100 0 0 0
VGR
72.8
72.8
72.79 72.79 72.40 400 0 0 0
VGS
24.3
24.3
22.79 24.80 22.70 1,432,100 28,800 600 0.7
VGT
12.2
12.2
12.09 12.29 11.99 835,300 0 0 0
VGV
41.6
41.6
41.63 41.63 41.63 0 0 0 0
VHC
61
61
60.50 61.40 60.40 656,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.3
3.3
3.30 3.40 3.30 35,800 0 0 0
VHF
3.2
3.2
3.19 3.19 3.19 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 279,500 0 0 0
VHH
3
3
2.50 3 2.40 3,700 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 9,100 0 0 0
VHM
62.1
62.1
60.23 62.06 59.17 5,575,500 0 0 0
VIB
15.2
15.2
15.46 15.50 15.24 6,829,000 0 0 0
VIC
165.5
165.5
162 165.90 161.90 3,658,000 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 1,700 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
15.9
15.9
15.89 15.89 15.89 7,000 0 0 0
VIG
4.8
4.8
4.80 4.80 4.70 62,500 0 0 0
VIM
9.8
9.8
9.72 9.81 9.72 200 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.8
10.8
10.82 10.86 10.68 149,800 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 0 0 0 0
VIW
35.6
35.6
35.20 36.50 35 55,500 0 0 0
VIX
17.3
17.3
17.52 17.62 17.05 32,339,900 0 0 0
VJC
128.3
128.3
128.46 130 127.23 1,099,200 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
45.5
45.5
44.73 45.50 44.73 32,000 0 0 0
VLC
13.4
13.4
13.40 13.50 13.40 19,800 0 0 0
VLG
8.1
8.1
8.88 8.88 8.12 1,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.3
16.3
16 16.30 16 2,200 0 0 0
VLW
43.0
43.0
43.00 43.00 43.00 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 4.50 100 0 0 0
VMD
15
15
15.20 15.20 15 2,100 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.48 59.58 59.48 800 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.2
15.2
15.17 15.74 15.17 10,800 0 0 0
VNB
14.5
14.5
14.60 14.70 14.50 3,800 0 0 0
VNC
35.4
35.4
35.31 35.40 35.31 4,000 0 0 0
VND
16.4
16.4
16.52 16.67 16.28 9,758,300 0 0 0
VNE
3.9
3.9
3.90 3.93 3.84 149,100 0 0 0
VNF
13.6
13.6
13.63 13.63 13.63 0 0 0 0
VNG
7.1
7.1
7.10 7.10 6.86 1,700 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7.6
7.6
7.60 7.60 7.60 800 0 0 0
VNL
19.2
19.2
19.35 19.40 19.20 4,200 0 0 0
VNM
60.0
60.0
61.39 61.49 60.03 4,247,700 0 0 0
VNP
19.2
19.2
19.15 20.11 18.96 18,100 0 0 0
VNR
18.8
18.8
18.74 18.83 18.74 3,500 0 0 0
VNS
8.0
8.0
8.05 8.15 7.96 17,400 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
314.7
314.7
319 319 314.70 700 0 0 0
VOS
11.9
11.9
12.07 12.16 11.84 811,900 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.2
26.2
26.14 26.57 25.95 14,453,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.1
22.1
21.49 22.27 21.49 7,200 0 0 0
VPG
3.7
3.7
3.73 3.77 3.67 316,900 0 0 0
VPH
3.3
3.3
3.21 3.27 3.20 215,800 0 0 0
VPI
53
53
51.73 53.18 51.73 833,300 0 0 0
VPL
80
80
80.50 81.40 79.70 326,400 0 0 0
VPR
7.2
7.2
7.26 7.26 7.17 3,000 0 0 0
VPS
8.4
8.4
8.36 8.45 8.33 38,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.8
28.8
28.95 29.50 28.80 1,388,800 0 0 0
VQC
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VRC
13
13
12.70 13 12.70 2,000 0 0 0
VRE
26.9
26.9
26.90 27.09 26.65 3,851,100 0 0 0
VRG
16.0
16.0
16.04 16.14 15.95 6,400 0 0 0
VSA
18.5
18.5
18.26 18.45 18.26 1,500 0 0 0
VSC
24.8
24.8
25.50 25.65 24.70 7,001,200 0 0 0
VSE
8.0
8.0
8.08 8.08 7.78 6,400 0 0 0
VSF
26.2
26.2
26.80 27 26.20 28,900 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.17 41.31 41.03 4,300 0 0 0
VSI
28
28
28 28 28 2,500 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
16.4
16.4
16.44 16.44 16.44 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VTC
10.0
10.0
9.97 9.97 9.89 700 0 0 0
VTD
6
6
6.10 6.10 6 10,100 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 1,500 0 0 0
VTK
38.5
38.5
37.47 38.51 37.47 5,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.78 10.69 119,900 0 0 0
VTP
61.5
61.5
61.35 63.48 61.35 741,600 0 0 0
VTQ
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VTR
10.6
10.6
10.80 10.80 10.50 21,100 0 0 0
VTV
14.9
14.9
14.80 14.90 14.50 21,800 800 0 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20 20.10 19.90 920,100 0 55,500 -1.1
VUA
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
73.3
73.3
72.66 73.27 70.79 339,700 0 0 0
VW3
10.3
10.3
10.50 10.50 10 7,200 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
52.6
52.6
52.77 52.77 52.58 600 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 6,000 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 100 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
16
16
16 16 16 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 500 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.5
14.5
14.46 14.46 14.46 0 0 0 0
XPH
15
15
15 15 15 100 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
YBM
10.3
10.3
10.15 10.30 10.10 3,800 0 0 0
YEG
9.8
9.8
10 10.14 9.72 1,162,000 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
252.4
252.4
252.86 254.06 251.28 59,389,816 2,186,771 957,465 34.1
128.5
128.5
127.87 128.54 127.39 24,071,711 486,473 236,162 6.7
1,946.6
1,946.6
1,946 1,955.16 1,938.06 334,077,100 38,831,475 31,377,893 323.2
1,775.7
1,775.7
1,775.41 1,784.43 1,765.52 826,661,400 58,833,780 59,193,643 154.2

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