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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/04/2026

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 28/04/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.9
31.9
31.88 31.88 31.88 0 0 0 0
AAA
6.7
6.7
6.71 6.76 6.67 521,500 14,700 38,400 -0.2
AAH
3.1
3.1
3.10 3.20 3.10 978,500 0 0 0
AAM
6.2
6.2
6.51 6.51 6.23 3,700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.3
8.3
8.30 8.50 8.30 239,200 0 300 0.0
AAT
2.9
2.9
2.90 2.98 2.86 21,700 0 0 0
AAV
7.8
7.8
6.50 7.80 6.50 1,551,200 81,300 74,100 0.1
ABB
13.0
13.0
12.96 13.04 12.87 667,000 0 0 0
ABC
10.7
10.7
11.30 11.30 10.70 25,800 0 0 0
ABI
19.6
19.6
19.70 19.70 19.40 20,000 1,100 0 0.0
ABR
13.7
13.7
13.01 13.91 12.39 1,100 0 0 0
ABS
2.9
2.9
2.93 2.97 2.84 337,700 0 0 0
ABT
60
60
59.90 60 56.20 4,400 0 0 0
ABW
10.3
10.3
10.20 10.40 10.20 66,100 0 15,300 -0.2
ACB
20.2
20.2
20.16 20.25 20.12 7,240,400 1,160,200 3,631,600 -57.9
ACC
12.8
12.8
12.20 12.75 12.20 14,800 0 0 0
ACE
34.6
34.6
35.55 35.55 34.59 5,900 0 0 0
ACG
33.8
33.8
34 34 33.80 600 200 0 0.0
ACL
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ACV
44.5
44.5
44.70 44.70 44.20 626,700 37,200 267,900 -10.2
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.9
8.9
8.51 8.90 8.51 2,900 0 2,400 0.0
ADP
22.9
22.9
22.85 22.85 22.70 9,800 0 100 0.0
ADS
8.2
8.2
8.20 8.20 8.15 22,000 0 1,100 0.0
AFX
10.7
10.7
10.65 10.75 10.65 52,000 0 0 0
AG1
11.9
11.9
11.64 11.91 11.56 6,400 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.3
11.3
11.45 11.45 11.27 171,800 0 13,100 -0.2
AGM
2
2
2 2 2 0 0 0 0
AGP
33.4
33.4
33.84 33.93 33.39 1,800 0 0 0
AGR
13.6
13.6
13.73 13.96 13.63 137,300 300 4,200 -0.1
AGX
255.6
255.6
244.80 255.57 244.80 200 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
AIG
38.7
38.7
38.50 38.67 37.89 4,200 0 0 0
ALC
23.4
23.4
23.90 23.90 23.40 25,600 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7.5
7.5
7.50 7.70 7.50 12,900 0 0 0
AMC
11.1
11.1
11.09 11.09 11.09 0 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
12.5
12.5
12.30 12.50 12.30 6,000 0 0 0
AMS
8.6
8.6
8.73 8.73 8.35 2,300 0 0 0
AMV
1.7
1.7
1.80 1.80 1.70 387,400 0 0 0
ANT
29.2
29.2
29.75 30 29.17 48,300 0 0 0
ANV
24.3
24.3
24.60 24.60 24.20 413,000 67,700 36,600 0.8
APC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
APF
43.3
43.3
42.30 43.27 42.30 6,400 0 0 0
APG
4.8
4.8
5 5 4.79 721,200 200 42,200 -0.2
APH
5.5
5.5
5.49 5.50 5.46 122,100 0 0 0
API
5.6
5.6
5.60 5.70 5.50 48,300 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.3
4.3
4.20 4.30 4.20 7,500 0 0 0
APS
5.9
5.9
5.90 5.90 5.80 211,900 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 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
17.2
17.2
16.70 17.15 16.70 300 0 0 0
ASM
5.6
5.6
5.61 5.66 5.59 187,800 0 0 0
ASP
5.8
5.8
5.60 5.79 5.60 225,000 0 0 0
AST
58.5
58.5
57.44 59.08 57.28 1,500 100 0 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.3
7.3
7.30 7.30 7.30 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 47.67 100 0 0 0
AVG
9.9
9.9
9.90 10 9.90 78,400 0 0 0
BAB
10.5
10.5
10.51 10.51 10.51 900 0 100 0.0
BAF
33.0
33.0
33.45 33.45 32.95 1,108,400 29,300 61,500 -1.2
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
8.6
8.6
8.56 8.56 8.56 100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
12.1
12.1
12.13 12.13 12.13 0 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BCA
21.6
21.6
19.50 21.70 19.40 78,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.10 7.20 7 30,300 20,000 3,000 0.1
BCE
8.2
8.2
8.21 8.21 8.10 25,600 1,900 0 0.0
BCF
37.9
37.9
37.90 37.90 37.90 0 0 0 0
BCM
53.6
53.6
54.20 54.70 53.60 250,100 200 20,000 -1.1
BCP
11
11
11 11 11 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
29.80 31.56 29.80 1,400 0 0 0
BDT
9.2
9.2
9.20 9.20 9 500 0 0 0
BDW
25.4
25.4
25.45 25.45 25.45 300 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
59.0
59.0
57.54 59.97 56.33 124,000 12,500 6,700 0.4
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 1,000 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 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
22
22
22 22 22 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.5
28.5
28.84 28.89 28.51 800 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.1
23.1
22.67 23.14 22.67 72,800 47,100 1,700 1.1
BID
37.1
37.1
37.84 38.03 37.06 6,600,700 251,000 481,200 -9.3
BIG
7.0
7.0
7.22 7.48 6.87 336,500 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BKC
16.6
16.6
15.93 16.63 15.93 38,900 0 0 0
BKG
2.5
2.5
2.52 2.55 2.50 47,900 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
8.8
8.8
8.80 8.80 8 9,500 0 0 0
BLN
5.9
5.9
5.72 6.43 5.72 300 0 0 0
BLT
21.1
21.1
21.16 21.16 21.06 1,000 0 0 0
BMC
13.2
13.2
13.45 13.45 13.20 16,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7
7
7.90 7.90 7 900 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.6
14.6
14.81 14.81 14.52 230,000 26,200 0 0.4
BMJ
9.9
9.9
9.70 9.90 9.70 600 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
137.5
137.5
137.25 141.22 137.25 114,400 900 10,300 -1.4
BMS
14.3
14.3
14.12 14.60 14.12 248,800 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
5.9
5.9
6.20 6.20 5.60 259,800 0 0 0
BNW
15.5
15.5
15.51 15.51 15.51 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 300 0 0 0
BQP
16.8
16.8
16.80 16.80 16.60 1,500 0 0 0
BRC
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 1,000 0 0 0
BRS
23.3
23.3
24.83 24.83 22.66 1,500 0 0 0
BSA
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSH
16.9
16.9
17 17 16.90 1,600 0 0 0
BSI
32
32
32.50 32.55 32 147,100 57,100 35,800 0.8
BSL
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BSP
10
10
10 10 10 300 0 0 0
BSQ
16.3
16.3
16.29 16.29 16.29 7,000 0 0 0
BSR
23.1
23.1
24.52 24.72 23.04 20,263,700 2,106,200 4,430,400 -56.0
BT1
10.9
10.9
10.90 11.10 10.90 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
16
16
16 16 16 1,900 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.5
20.5
21.09 21.09 20.54 4,200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 200 0 0 0
BTP
7.8
7.8
7.83 7.83 7.80 12,300 0 0 0
BTS
5.2
5.2
5.10 5.20 5 7,900 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
14.4
14.4
14.41 14.41 14.41 4,500 0 0 0
BTV
12.3
12.3
16.38 16.38 12.29 8,300 0 0 0
BTW
67.9
67.9
67.93 67.93 67.93 1,000 0 0 0
BVB
12.3
12.3
12.40 12.40 12.20 560,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71
71
71.80 72 69.50 589,400 268,100 46,000 15.8
BVL
13.3
13.3
13.75 13.75 13.25 3,400 0 0 0
BVN
15.7
15.7
16 16 15.70 200 0 0 0
BVS
25.5
25.5
25.70 25.80 25.50 46,300 0 1,000 0.0
BWA
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BWE
41.9
41.9
42.27 42.56 41.29 576,900 3,400 162,100 -6.8
BWS
33.5
33.5
33.49 33.49 33.29 5,400 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
12.5
12.5
11.90 12.54 11.90 151,700 1,700 0 0.0
C47
9.1
9.1
9.06 9.09 9 36,100 0 0 0
C4G
7
7
7 7.10 6.90 300,100 0 0 0
C69
15.7
15.7
15.70 15.90 15.30 686,900 0 34,800 -0.5
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7 7 6.80 4,700 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
43.3
43.3
43.07 43.26 42.89 29,800 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
13.8
13.8
14.11 14.11 13.82 40,300 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25
25
25 25 25 100 0 0 0
CC1
36
36
33.33 36 33.33 2,100 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCC
8
8
8.16 8.16 8 16,800 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 1,500 0 0 0
CCL
4.5
4.5
4.52 4.54 4.45 62,900 3,200 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
12.9
12.9
12.86 12.86 12.86 0 0 0 0
CCS
8.7
8.7
8.50 8.70 8.50 700 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
17.7
17.7
19 19 17.70 192,400 1,400 500 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.1
29.1
29.46 29.46 29.08 5,200 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.0
13.0
13.23 13.23 13.04 1,200 0 0 0
CDR
4.3
4.3
4.20 4.30 4.10 9,200 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.4
16.4
16.29 16.67 16.19 6,901,000 184,300 2,300 3.1
CET
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CFV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CGV
3
3
3.10 3.10 3 4,000 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.4
5.4
5.41 5.41 5.41 0 0 0 0
CHP
26.2
26.2
26.11 26.20 26.11 5,900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.9
3.9
3.70 4.90 3.70 14,600 0 0 0
CIA
10
10
10 10 10 100 0 0 0
CID
7.5
7.5
7.76 7.76 7.50 1,900 0 0 0
CIG
6.4
6.4
6.28 6.49 6.25 26,600 0 0 0
CII
19
19
19.10 19.35 18.70 15,091,800 292,700 1,268,400 -18.6
CIP
2.2
2.2
2.40 2.40 2.20 1,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
55.0
55.0
53.48 55.13 53.40 17,000 0 0 0
CKD
26.0
26.0
26.24 26.24 26.05 1,100 0 0 0
CKG
8.7
8.7
8.61 8.69 8.61 33,700 1,000 0 0.0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
53.1
53.1
50.59 53.07 49.64 7,500 400 0 0.0
CLH
20.0
20.0
19.95 20.22 19.87 2,700 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.4
27.4
27.45 27.45 27.27 2,200 0 0 0
CLM
54.1
54.1
54.05 54.05 54.05 0 0 0 0
CLW
46.1
46.1
46.08 46.08 46.08 100 0 0 0
CLX
14.1
14.1
14.12 14.21 14.02 21,100 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 400 0 0 0
CMD
17.7
17.7
17.93 17.93 17.74 2,500 0 0 0
CMF
389
389
389 389 389 100 0 0 0
CMG
27.7
27.7
27.80 28 27.55 211,200 6,200 98,600 -2.6
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.7
16.7
18 18 16 300 0 0 0
CMN
20.3
20.3
21.33 21.33 20.33 1,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.4
6.4
6.39 6.39 6.30 56,200 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
13.7
13.7
15 15 13.70 800 0 0 0
CMX
6.0
6.0
5.93 5.98 5.92 45,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.49 30.49 30.49 100 0 0 0
CNG
23.4
23.4
23.60 23.90 23.35 18,800 400 1,200 0.0
CNN
50.1
50.1
50.07 50.07 50.07 300 0 0 0
CNT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 100 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
15.9
15.9
16.06 16.06 15.69 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
30.1
30.1
30.13 30.33 30.13 14,900 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.1
9.1
9.28 9.37 9.05 2,958,500 19,200 31,800 -0.1
CRE
7.6
7.6
7.30 7.63 7.30 97,600 2,500 800 0.0
CRV
28
28
28 28 28 0 0 0 0
CSC
13.3
13.3
13.36 13.36 12.36 10,600 0 0 0
CSI
17
17
17 17 17 0 0 0 0
CSM
12.3
12.3
12.30 12.35 12.15 70,700 0 0 0
CST
13.7
13.7
14.10 14.10 13.70 16,900 0 0 0
CSV
26.2
26.2
26.60 26.60 26.15 135,500 0 3,600 -0.1
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
10
10
10 10 10 100 0 0 0
CTB
15.1
15.1
15.11 15.11 15.11 600 0 0 0
CTD
86
86
87 87 84.90 918,800 1,800 21,500 -1.7
CTF
18.8
18.8
18.50 18.80 18 386,000 2,100 15,100 -0.2
CTG
34.3
34.3
34.77 34.81 34.17 6,945,200 583,600 977,400 -13.9
CTI
19.5
19.5
19.91 20 19.50 842,200 0 61,700 -1.3
CTP
6.6
6.6
6.40 6.80 6.40 76,100 0 0 0
CTR
76.6
76.6
76.49 76.58 75.61 175,600 28,800 25,900 0.2
CTS
20.2
20.2
20.66 20.78 20.23 393,800 6,200 8,300 -0.1
CTT
15.8
15.8
15.77 15.77 15.77 100 0 0 0
CTW
23.7
23.7
23.80 23.80 23.70 200 0 0 0
CTX
5.4
5.4
5.50 5.70 5.40 34,300 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.6
26.6
26.60 26.60 26.60 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.1
10.1
10.37 10.37 10.02 1,700 0 0 0
D2D
29.0
29.0
28.88 29.17 28.63 42,800 1,000 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 700 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 0 0 0 0
DAH
2.8
2.8
2.79 2.83 2.77 92,300 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.57 8.57 8.57 0 0 0 0
DBC
19.8
19.8
20.12 20.21 19.77 1,860,600 200 3,600 -0.1
DBD
47.8
47.8
47.23 47.76 47.23 9,300 0 0 0
DBM
25.8
25.8
25.79 25.79 25.79 0 0 0 0
DBT
11.4
11.4
11.50 11.50 11.40 4,700 0 0 0
DC1
6
6
6 6 6 3,000 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8
8
8.09 8.11 8 179,900 0 5,800 -0.1
DCF
26.8
26.8
26.79 26.79 26.79 0 0 0 0
DCG
23.0
23.0
23.04 23.04 23.04 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
36.9
36.9
37.10 37.60 36.60 588,000 0 0 0
DCM
38.1
38.1
39.47 39.90 38.10 3,534,400 839,700 495,600 13.9
DCR
4
4
4 4 4 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
158.9
158.9
145 158.90 145 500 0 100 0.0
DDB
9.4
9.4
8.80 9.40 8.80 60,900 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 100 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DDV
23.9
23.9
24.75 24.75 23.73 614,200 500 0 0.0
DFC
27.1
27.1
27.14 27.14 27.14 1,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
46.7
46.7
47.60 47.78 46.62 2,272,300 41,500 1,050,900 -53.2
DGT
4.1
4.1
4.20 4.20 3.90 115,100 0 0 0
DGW
41.1
41.1
41.87 42.78 40.87 2,050,000 143,400 606,000 -20.0
DHA
42.5
42.5
42.73 42.73 42.35 33,500 3,700 100 0.2
DHB
13
13
13.50 13.50 12.80 54,900 0 0 0
DHC
31.1
31.1
31.14 31.22 30.71 133,700 32,900 11,700 0.8
DHD
28.0
28.0
28.02 28.02 28.02 5,000 0 0 0
DHG
89.8
89.8
89.66 90.11 89.66 17,900 1,500 900 0.1
DHM
6.8
6.8
6.77 6.77 6.77 100 0 0 0
DHN
25.8
25.8
25.84 25.84 25.84 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
64.5
64.5
64.55 64.55 61.82 13,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
3.60 4.10 3.60 300 0 0 0
DIG
13.3
13.3
13.49 13.68 13.30 5,558,400 84,600 363,000 -4.0
DIH
7.7
7.7
7.83 7.83 7.74 2,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 121,500 0 20,700 -0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.67 2.85 2.66 1,160,600 1,900 255,500 -0.7
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
56.5
56.5
56.54 56.54 56.16 900 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 2,000 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.4
23.4
23.40 23.40 23.40 100 0 0 0
DNC
54.0
54.0
54.00 54.00 54.00 100 0 0 0
DND
7
7
7 7 7 800 0 0 0
DNE
7.6
7.6
8.09 8.09 7.62 800 0 0 0
DNH
45.4
45.4
45.45 45.45 45.45 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
9
9
9 9 9 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.40 31.40 31.40 300 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.1
12.1
12.11 12.11 12.11 0 0 0 0
DP1
29.5
29.5
29.50 29.50 29.50 500 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58.3
58.3
58.10 59.40 58.10 6,300 0 0 0
DPC
7
7
7.10 7.10 6.60 2,800 0 0 0
DPG
43.9
43.9
43.93 44.27 43.09 756,900 16,400 6,000 0.5
DPH
57
57
57 57 57 0 0 0 0
DPM
24.0
24.0
24.86 25.23 23.88 5,514,300 505,700 1,281,000 -20.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.7
40.7
41.20 42.20 40.50 454,200 1,400 97,300 -3.9
DQC
11.2
11.2
11.78 12.16 11.02 65,200 800 0 0.0
DRC
12.4
12.4
12.68 12.73 12.39 304,700 0 7,500 -0.1
DRG
8.3
8.3
8.33 8.33 8.33 200 0 0 0
DRH
2.4
2.4
2.41 2.41 2.32 365,600 25,700 9,000 0.0
DRI
13.0
13.0
12.78 13.34 12.78 1,244,500 100 0 0.0
DRL
43.9
43.9
43.90 43.90 43.76 5,100 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
13.0
13.0
12.75 13 12.70 27,100 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 400 0 0 0
DSE
23.5
23.5
23.70 24 23.45 401,900 34,200 46,000 -0.3
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
15.9
15.9
16.10 16.30 15.50 340,000 0 0 0
DSN
36.9
36.9
36.47 37.19 36.47 1,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
4.9
4.9
5.40 5.90 4.90 274,500 0 0 0
DTA
3.6
3.6
3.47 3.58 3.45 8,300 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
15.1
15.1
15.30 15.30 15.03 108,900 0 0 0
DTG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
10.8
10.8
10.82 10.82 10.44 6,500 0 0 0
DTL
11.3
11.3
11.50 11.50 11.30 2,500 0 0 0
DTP
90.8
90.8
90.78 93.86 90.38 900 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.8
7.8
8 8.20 7.70 297,400 0 0 0
DVN
19.4
19.4
19.27 19.75 19.27 23,200 0 0 0
DVP
66.4
66.4
66.53 66.71 66.44 16,700 100 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
16.2
16.2
16.17 16.17 16.17 0 0 0 0
DXG
13.1
13.1
13.16 13.29 13.03 9,166,700 337,800 249,300 1.3
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.1
14.1
14.30 14.60 14.10 404,800 4,400 68,000 -0.9
DXS
7.2
7.2
7.33 7.40 7.20 1,396,000 5,100 48,000 -0.3
DXV
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.2
30.2
30 30.50 29.50 11,900 0 0 0
EFI
3.9
3.9
3.90 4.20 3.40 17,800 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.9
21.9
22.35 22.50 21.80 10,046,600 224,800 32,400 4.3
EIC
21.1
21.1
21.43 21.43 18.67 3,000 0 0 0
EID
20.9
20.9
20.89 20.89 20.80 9,100 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 9,200 0 0 0
ELC
17.0
17.0
17.45 17.60 16.96 275,600 13,400 100 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
18.3
18.3
18.27 18.27 18.27 500 0 0 0
EVE
9.3
9.3
9.34 9.34 9.20 3,500 200 1,200 0.0
EVF
13
13
13.10 13.15 12.60 5,463,100 252,500 1,400 3.2
EVG
6.4
6.4
6.46 6.46 6.29 477,000 7,500 99,600 -0.6
EVS
4.5
4.5
4.60 4.70 4.50 113,700 0 0 0
F88
166.2
166.2
160.10 168.40 160 131,300 1,500 5,300 -0.6
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
47.2
47.2
47.20 47.20 47.20 0 0 0 0
FCM
3.1
3.1
3.06 3.14 3.06 5,500 0 0 0
FCN
13.2
13.2
13.30 13.35 12.95 572,200 37,400 16,200 0.3
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
17.6
17.6
19 19 17.50 19,800 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
20.5
20.5
19.49 20.76 19.49 7,500 0 0 0
FID
1.9
1.9
2 2 1.90 45,300 0 0 0
FIR
5.2
5.2
5.09 5.29 5.08 528,800 1,100 500 0.0
FIT
4.1
4.1
4.15 4.18 4.12 199,400 0 0 0
FMC
36.3
36.3
36.46 36.46 35.70 40,600 1,600 20,200 -0.7
FOC
57.7
57.7
57.91 57.91 57.48 12,200 0 0 0
FOX
80.8
80.8
81.50 81.50 80.30 100,400 0 0 0
FPT
66.7
66.7
65.82 66.72 65.37 9,503,800 855,800 4,749,700 -285.8
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 0 0 0 0
FRT
140.5
140.5
137.62 140.48 136.19 470,000 238,100 213,900 3.4
FSO
11.6
11.6
11.62 11.62 11.62 400 0 0 0
FT1
37.1
37.1
37.07 37.07 37.07 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.2
23.2
23.50 23.81 23.19 339,600 38,800 31,400 0.2
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.4
11.4
11.50 11.50 11.30 30,200 0 0 0
GAS
71.4
71.4
75.80 75.99 71.04 1,966,400 77,700 573,500 -37.6
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
18.2
18.2
18.40 18.40 18.20 73,200 500 0 0.0
GDA
12.8
12.8
12.82 13.01 12.82 3,200 0 0 0
GDT
17.2
17.2
17.36 17.36 17.18 2,100 0 200 0.0
GDW
33.0
33.0
32.95 32.95 32.95 0 0 0 0
GEE
99.8
99.8
99.82 102.07 98.46 605,100 25,700 29,800 -0.7
GEG
13.6
13.6
13.95 13.95 13.57 705,800 100 17,100 -0.2
GEL
32.4
32.4
33.30 33.35 32.10 3,314,600 1,200 86,700 -2.8
GER
4
4
4 4 4 0 0 0 0
GEX
31.2
31.2
32.08 32.32 31.16 5,905,600 354,600 794,900 -17.3
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
27.20 27.20 27 3,000 0 0 0
GIC
9.7
9.7
9.71 9.71 9.71 100 0 0 0
GIL
13.1
13.1
13.40 13.45 13 246,100 1,300 7,700 -0.1
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.6
23.6
21.78 23.56 21.78 1,000 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 100 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
GMD
48.6
48.6
48.98 48.98 48.20 794,200 144,200 257,900 -8.5
GMH
7.2
7.2
6.99 7.18 6.54 6,200 0 1,000 0.0
GMX
14.7
14.7
14.74 14.74 14.74 2,000 0 0 0
GND
20.7
20.7
20.71 20.71 20.71 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 1,600 0 0 0
GSM
26.9
26.9
26.95 26.95 26.86 1,100 0 0 0
GSP
10.1
10.1
10.27 10.32 9.95 213,800 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 0 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33
33
33.30 33.40 32.30 2,409,800 900 459,100 -15.0
GVT
94.2
94.2
94.23 94.23 94.23 0 0 0 0
H11
8.4
8.4
10.30 10.30 8.40 200 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
12.5
12.5
12.53 12.53 12.53 100 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.2
16.2
16.30 16.40 16.10 3,115,800 121,600 389,100 -4.3
HAH
52.5
52.5
53.89 53.99 52.26 683,200 42,700 101,000 -3.2
HAM
45
45
45 45 40 2,100 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAP
7.1
7.1
7.10 7.10 7.10 2,000 0 0 0
HAR
3.5
3.5
3.51 3.53 3.50 136,900 1,400 0 0.0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
29.4
29.4
29.37 29.37 29.37 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.2
10.2
10.25 10.35 10.15 185,900 0 10,200 -0.1
HBC
5
5
5 5.10 5 739,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HCD
6.3
6.3
6.25 6.30 6.08 369,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.1
23.1
22.68 23.37 22.25 7,020,800 503,900 300,400 5.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HD6
8.3
8.3
8.25 8.25 8.07 600 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
6.1
6.1
6 6.45 6 132,400 0 0 0
HDB
21.3
21.3
21.36 21.56 21.28 7,827,300 593,200 874,100 -7.5
HDC
16.1
16.1
16.48 16.57 16 1,872,800 48,500 107,400 -1.1
HDG
23.2
23.2
24.18 24.27 23.23 2,499,800 176,800 565,000 -10.0
HDM
35.1
35.1
35.05 35.05 35.05 200 0 0 0
HDP
24.3
24.3
25.37 25.37 24.34 1,100 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 200 0 0 0
HEC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
13.8
13.8
13.77 13.77 13.77 200 200 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
169.0
169.0
166.76 168.98 165.70 4,700 0 200 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 0 0 0 0
HHC
85
85
89.40 89.40 85 200 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 66,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.0
12.0
11.92 12.02 11.74 789,700 10,500 43,300 -0.4
HHS
13.3
13.3
13.30 13.60 13 2,841,100 126,100 27,900 1.3
HHV
11.9
11.9
12.19 12.24 11.90 3,425,400 0 21,400 -0.3
HID
4.7
4.7
4.90 4.90 4.72 298,400 5,100 7,000 0.0
HII
5.1
5.1
5.04 5.14 4.94 88,200 0 5,200 0.0
HIO
7.3
7.3
7.40 7.50 6.80 25,700 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
29.4
29.4
29.40 29.40 29.40 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.2
21.2
20.10 21.15 20.10 800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 100 0 0 0
HLC
10.5
10.5
11.18 11.37 10.54 21,500 5,000 200 0.1
HLD
16.4
16.4
16.38 16.38 16.28 900 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
11.0
11.0
11.01 11.11 11.01 6,500 4,000 800 0.0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 400 0 0 0
HMS
34.3
34.3
34.50 35.70 34 19,100 0 0 0
HNA
21.6
21.6
21.60 21.60 21.50 3,700 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 10.25 6,000 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 0 0 0 0
HNG
7.2
7.2
7.10 7.30 6.90 9,131,500 1,400,000 2,000 9.9
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.60 399,000 0 0 0
HNP
29.2
29.2
21.70 29.20 21.70 500 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 900 0 400 0.0
HOT
21.3
21.3
21.30 21.30 21.30 400 0 0 0
HPA
37.1
37.1
37.45 37.60 37.05 88,100 800 16,100 -0.6
HPB
21
21
21 21 21 0 0 0 0
HPD
16.7
16.7
16.60 16.70 16.60 4,100 0 0 0
HPG
24.8
24.8
24.82 25.00 24.73 14,071,500 2,799,700 2,463,200 9.4
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 100 0 0 0
HPO
15
15
15.50 15.50 15 5,000 0 0 0
HPP
68.9
68.9
68.87 68.87 68.87 0 0 0 0
HPT
27.4
27.4
27.40 27.40 27.40 0 0 0 0
HPW
21.7
21.7
21.75 21.75 21.75 0 0 0 0
HPX
4.9
4.9
4.82 4.90 4.76 249,900 1,700 0 0.0
HQC
2.6
2.6
2.57 2.60 2.56 875,600 0 80,800 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42
42
42.90 42.90 40.70 3,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.15 12.50 12.15 3,325,200 550,200 115,500 7.0
HSL
5.3
5.3
5.40 5.40 5.10 221,300 3,300 2,100 0.0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.8
13.8
14.55 14.55 13.18 4,900 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 18,000 0 0 0
HT1
14.4
14.4
14.65 14.75 14.36 256,800 1,000 24,200 -0.3
HTC
35.5
35.5
35.48 35.48 29.35 27,600 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,400 0 0 0
HTG
34.7
34.7
34.57 34.98 34.57 7,000 0 0 0
HTI
21.9
21.9
22.03 22.03 21.80 3,400 0 0 0
HTL
20.1
20.1
19.79 20.24 19.79 2,500 0 0 0
HTM
9.6
9.6
9.50 9.60 9.50 200 0 0 0
HTN
5.7
5.7
5.33 5.67 5.33 574,800 16,800 1,100 0.1
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.0
12.0
12.00 12.00 12.00 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HU4
8.8
8.8
8.76 8.76 8.76 2,000 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 19,800 0 0 0
HUB
12.0
12.0
12.14 12.14 12.05 1,800 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
16
16
16.30 16.40 16 961,900 84,700 71,500 0.2
HVA
5.7
5.7
6.60 6.60 5.70 37,500 0 0 0
HVH
10.6
10.6
10.59 10.68 10.45 161,300 0 0 0
HVN
22.4
22.4
22.65 22.75 22.40 403,500 44,600 23,500 0.5
HVT
26.6
26.6
26.63 26.72 26.43 27,500 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 7,400 0 0 0
HWS
14.0
14.0
14.07 14.07 13.98 1,400 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
3
3 3 3 0 0 0 0
ICG
16.3
16.3
16.46 16.98 16.03 26,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.7
28.7
27.91 28.74 27.72 7,800 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 27,200 0 0 0
IDC
39.9
39.9
40.05 40.05 38.74 1,475,600 136,900 119,700 0.7
IDI
6.5
6.5
6.50 6.56 6.40 992,800 0 77,000 -0.5
IDJ
3.9
3.9
3.80 3.90 3.80 136,700 0 0 0
IDP
272.4
272.4
272.41 272.41 272.41 12,200 0 0 0
IDV
23.1
23.1
23.30 23.60 23.10 11,200 0 0 0
IFS
16.4
16.4
15.96 16.41 15.23 1,300 0 1,200 0.0
IJC
9.5
9.5
9.62 9.62 9.52 908,500 0 84,500 -0.9
ILA
5.5
5.5
5.20 5.50 5.20 6,500 0 0 0
ILB
20.4
20.4
20.00 20.38 20.00 6,200 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
ILS
21.5
21.5
22.20 22.50 21.20 43,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.8
46.8
46.32 47.25 46.32 18,300 0 4,000 -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 0 0 0 0
INN
36.7
36.7
38.74 38.74 36.66 200 0 0 0
IPA
12.8
12.8
13.13 13.13 12.78 26,100 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.3
23.3
23.04 23.32 23.04 200 0 0 0
IST
36.0
36.0
32.13 35.98 32.04 900 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.4
11.4
10.78 11.37 10.64 220,900 0 0 0
ITD
13.9
13.9
13.64 13.86 13.52 17,400 200 0 0.0
ITQ
2.7
2.7
2.80 2.80 2.70 58,400 0 0 0
ITS
3.9
3.9
3.90 3.90 3.80 4,100 0 0 0
IVS
6.3
6.3
6.36 6.36 6.06 153,900 1,100 131,600 -0.8
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.2
4.2
4.29 4.29 4.20 53,000 1,200 4,800 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34
34
34.25 34.80 33.90 1,729,800 129,800 218,800 -3.1
KCB
11.2
11.2
11.47 11.47 11.10 20,500 0 0 0
KDC
41.6
41.6
41.60 41.60 41.60 762,900 20,400 0 0.8
KDH
23.1
23.1
23.27 23.41 23.05 1,685,600 243,400 269,000 -0.7
KDM
28.4
28.4
28.30 28.40 28.30 6,000 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 17,000 0 0 0
KHD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
KHG
5.4
5.4
5.45 5.46 5.35 4,359,000 24,900 244,400 -1.2
KHP
9.6
9.6
9.50 9.55 9.46 3,300 0 0 0
KHS
12.8
12.8
12.72 12.81 12.47 3,900 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 200 0 0 0
KHX
22
22
22 22 22 0 0 0 0
KIP
9.8
9.8
9.75 9.75 9.75 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.1
11.1
11.51 11.51 11.04 283,300 900 5,100 -0.1
KMR
2.8
2.8
2.77 2.84 2.72 29,900 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
KOS
38.1
38.1
38.10 38.50 37.20 493,800 0 26,600 -1.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
16.10 16.15 15.85 540,900 0 2,000 0.0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
91
91
93.30 93.30 90.20 30,400 0 0 0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
150
150
154.20 154.20 150 18,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.8
20.8
20.40 22 20.40 900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.20 1.30 1.10 740,800 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
25
25
24.80 25.90 24.70 58,100 1,100 1,000 0.0
L18
18.7
18.7
18.72 19.04 18.72 13,000 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 300 0 0 0
L40
30.7
30.7
29.77 30.82 29.77 125,600 0 0 0
L43
2.7
2.7
2.70 2.70 2.70 100 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 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
17.2
17.2
17.20 17.20 17.20 0 0 0 0
LAI
9.5
9.5
9.33 9.50 9.33 2,200 0 0 0
LAS
14.3
14.3
15.15 15.15 14.32 370,900 400 0 0.0
LAW
28.5
28.5
28.50 28.50 28.50 0 0 0 0
LBE
18.3
18.3
18.59 18.82 18.23 23,000 1,100 0 0.0
LBM
29.2
29.2
29.70 29.70 29.20 19,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.34 9.38 9.20 1,312,500 0 56,800 -0.6
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.44 3.50 3.40 619,100 5,800 137,000 -0.5
LDP
7.7
7.7
7.90 7.90 7.50 57,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
5 5 4.50 200 0 0 0
LG9
5.1
5.1
5.10 5.10 5.10 0 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 0 0 0 0
LGL
6.3
6.3
6.45 6.45 6.08 266,500 9,900 0 0.1
LHC
48.1
48.1
48 48.10 48 1,800 0 0 0
LHG
26.1
26.1
26.59 26.59 26.13 81,800 10,200 1,800 0.2
LIC
30.7
30.7
30.40 30.70 30.40 5,500 0 0 0
LIG
3.7
3.7
3.80 3.90 3.70 286,300 0 0 0
LIX
29.4
29.4
29.51 29.69 28.56 4,900 300 200 0.0
LKW
32.1
32.1
32.08 32.08 32.08 300 0 0 0
LLM
20.5
20.5
22.70 22.70 20.50 7,700 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
8.7
8.7
8 8.70 7.50 700 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
43.1
43.1
43.75 44.22 42.66 952,100 144,300 366,800 -10.2
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.6
6.6
6.69 6.69 6.60 3,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
35.50 35.90 34 13,200 0 0 0
LSS
8.5
8.5
8.48 8.48 8.38 108,800 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
20.55 20.55 20.55 4,700 0 0 0
MA1
31.2
31.2
31.15 31.24 31.15 10,200 0 0 0
MAC
13.2
13.2
13.36 14 13.18 1,100 0 100 0.0
MAS
35
35
35 35 35 100 0 100 0.0
MBB
20.8
20.8
20.99 21.03 20.82 12,572,800 1,295,200 2,696,700 -36.6
MBG
3
3
2.90 3 2.80 552,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
18.53 18.72 18.44 1,905,900 9,400 13,600 -0.1
MBT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.07 7.07 7.07 8,200 0 0 0
MCG
2.8
2.8
2.60 2.80 2.60 113,500 0 0 0
MCH
137.5
137.5
135.69 137.46 135.69 82,600 68,500 29,100 5.5
MCM
27.1
27.1
26.98 27.61 26.98 89,000 1,500 0 0.0
MCO
5.3
5.3
5.30 5.30 5.30 100 0 0 0
MCP
27
27
26.80 27 26.70 30,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
9.05 9.05 9.05 2,100 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MDG
32.7
32.7
32.93 34.89 32.73 25,700 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
6.1
6.1
6.11 6.11 6.11 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.9
34.9
35.10 35.40 34.80 6,000 0 0 0
MGC
11.8
11.8
11.96 11.96 11.77 2,600 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 200 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
26.8
26.8
27.10 27.10 26.80 1,100 0 0 0
MHC
9.6
9.6
9.57 9.57 9.57 0 0 0 0
MIC
12.2
12.2
11.50 12.20 11.30 500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.67 16.77 16.44 126,500 69,900 28,200 0.7
MKP
26.0
26.0
26.29 26.29 26.00 400 0 0 0
MKV
16.2
16.2
18 18 16.20 3,400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.5
21.5
21.50 21.50 21.50 100 0 0 0
MML
31.4
31.4
31.90 32 31.20 28,700 0 0 0
MNB
27.2
27.2
27.17 27.17 27.17 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.1
16.1
16.20 16.50 15.80 64,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.80 19.80 19.50 1,000 0 0 0
MRF
24
24
24 24 24 0 0 0 0
MSB
10.4
10.4
10.50 10.54 10.42 4,096,700 474,700 252,000 2.8
MSH
36.9
36.9
36.85 37.19 36.46 214,900 74,900 33,700 1.6
MSN
77.4
77.4
77.20 77.90 76.70 3,730,200 1,457,500 735,200 55.8
MSR
37.5
37.5
39.56 40.64 36.82 2,006,500 0 0 0
MST
8.1
8.1
8.10 8.20 8 1,232,100 0 40,700 -0.3
MTA
12.8
12.8
12.77 12.77 12.67 5,400 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
25.9
25.9
25.89 25.89 25.89 6,500 0 0 0
MTL
5.7
5.7
5.30 5.70 5.30 10,000 0 0 0
MTP
13.2
13.2
13.19 13.19 13.19 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 100 0 0 0
MVB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
MVC
13.0
13.0
13.52 13.52 12.95 19,100 0 0 0
MVN
52.8
52.8
54 55.50 52 2,800 0 0 0
MWG
83.2
83.2
81.33 83.47 81.33 5,380,700 583,000 95,700 41.1
MZG
11.5
11.5
11.45 11.55 11.36 226,000 0 0 0
NAB
14.1
14.1
14.20 14.30 14 1,537,800 92,600 317,600 -3.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.9
49.9
50.30 50.90 49.90 548,000 58,500 65,300 -0.3
NAG
8.3
8.3
8.70 8.79 8.22 250,900 0 3,000 0.0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
18
18
17.40 18 17.40 19,700 0 1,000 0.0
NBC
8.2
8.2
8.51 8.51 8.23 54,000 0 0 0
NBE
10
10
10 10 9.80 10,100 0 0 0
NBP
7.5
7.5
7.40 7.50 7.40 2,000 0 1,500 0.0
NBT
15.2
15.2
15.16 15.16 15.16 1,000 0 0 0
NBW
29.5
29.5
29.52 29.52 29.52 0 0 0 0
NCG
10.5
10.5
10 10.50 10 2,700 0 0 0
NCS
38.0
38.0
37.96 37.96 37.96 0 0 0 0
NCT
85.9
85.9
85.90 86.54 84.62 16,500 0 5,500 -0.5
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 100 0 0 0
NDN
9.7
9.7
9.51 9.69 9.51 255,500 3,300 0 0.0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
6.0
6.0
6.01 6.01 6.01 0 0 0 0
NED
6.7
6.7
6.90 6.90 6.70 19,300 0 0 0
NET
60.0
60.0
60.04 60.04 59.95 1,400 0 0 0
NFC
58.4
58.4
61.15 61.15 58.37 1,200 100 0 0.0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.7
11.7
11.86 12 11.73 69,200 400 1,000 0.0
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.1
10.1
10.05 10.20 10 16,900 0 0 0
NHT
12.0
12.0
11.87 12.36 11.87 4,900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
13
13
13.09 13.23 13 2,966,500 59,000 30,900 0.4
NLG
27.0
27.0
27.18 27.62 26.83 1,015,700 175,700 88,000 2.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.8
43.8
43.18 44.11 42.70 33,200 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
5.5
5.5
5.48 5.54 5.40 99,400 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
11.5
11.5
11.52 11.52 11.52 700 0 0 0
NRC
6.7
6.7
6.80 6.80 6.50 1,706,000 20,000 93,800 -0.5
NSC
74.3
74.3
74.30 74.30 74.30 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.4
5.4
5.50 5.50 5.20 142,600 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
11.6
11.6
11.56 11.56 11.56 0 0 0 0
NT2
24.1
24.1
24.80 24.80 24 1,577,900 0 0 0
NTC
141.2
141.2
141.80 142 141 7,600 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 100 100 0 0.0
NTL
16.1
16.1
15.95 16.10 15.90 760,400 0 0 0
NTP
48.1
48.1
48.76 48.76 47.95 51,900 0 2,300 -0.1
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 1,000 0 0 0
NVB
10.7
10.7
10.90 11 10.70 127,400 0 0 0
NVL
18.9
18.9
17.96 19.02 17.64 42,262,100 0 0 0
NVP
36.0
36.0
35.97 35.97 35.97 0 0 0 0
NVT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 1,400 0 0 0
OCB
9.8
9.8
9.96 10 9.78 1,131,300 0 0 0
OCH
5.7
5.7
5.60 5.70 5.60 36,100 0 0 0
ODE
45.8
45.8
45.70 45.80 45.50 14,600 0 0 0
OGC
3.0
3.0
3.05 3.10 2.98 302,300 0 0 0
OIL
13.7
13.7
14.44 14.44 13.65 3,052,700 0 0 0
ONE
11.8
11.8
11.80 11.80 11.80 100 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.5
19.5
19.76 19.76 19.52 300 0 0 0
ORS
13.2
13.2
13.25 13.30 13.05 738,700 0 0 0
PAC
20.6
20.6
20.55 21 20.36 620,000 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.3
26.3
26.54 26.83 26.17 317,800 0 0 0
PAP
27
27
25.30 27 25.30 500 0 0 0
PAS
2.6
2.6
2.90 2.90 2.60 133,900 0 0 0
PAT
65.9
65.9
66.05 66.62 65.76 19,600 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 8,900 0 0 0
PBP
11.3
11.3
11.24 11.34 10.60 900 400 0 0.0
PBT
13.4
13.4
13.39 13.39 13.39 0 0 0 0
PC1
20.9
20.9
20.90 20.90 20.90 1,403,500 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
18.6
18.6
18.59 18.59 18.59 600 0 0 0
PCF
3.6
3.6
3.50 3.60 3.50 2,500 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.5
20.5
20.56 20.56 20.47 82,100 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 100 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
20.2
20.2
20.66 20.66 19.95 26,500 2,600 0 0.1
PDC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PDN
102.6
102.6
101.24 102.60 100.84 700 0 0 0
PDR
16.2
16.2
16.20 16.30 15.95 4,958,700 0 0 0
PDV
9.3
9.3
9.40 9.40 9.33 12,300 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
48.4
48.4
48.40 48.40 48.40 100 0 0 0
PET
44.8
44.8
43.81 46 43.81 431,100 0 0 0
PFL
2.1
2.1
2.10 2.20 2 27,200 0 0 0
PGB
10.9
10.9
10.88 10.98 10.70 40,600 0 0 0
PGC
12.4
12.4
12.65 12.69 12.33 82,100 0 0 0
PGD
22.7
22.7
23.85 23.85 22.56 5,600 0 0 0
PGI
18.3
18.3
17.34 18.28 17.34 7,500 0 0 0
PGN
6.9
6.9
7.30 7.30 6.90 30,700 0 0 0
PGS
49.7
49.7
49.71 49.71 49.71 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
21.3
21.3
21.26 21.26 20.81 6,500 0 0 0
PHC
4.3
4.3
4.40 4.41 4.33 8,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
60.97 60.97 60.97 0 0 0 0
PHP
35.6
35.6
35.87 36.55 35.57 69,200 0 0 0
PHR
33.2
33.2
33.10 33.75 33.10 88,800 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PIC
15.3
15.3
14.87 15.33 14.87 700 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
7.6
7.6
7.60 7.60 7.60 900 0 0 0
PIV
7.2
7.2
7.20 7.20 6.70 368,000 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.1
8.1
7.91 8.09 7.91 400 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
21.8
21.8
22.60 22.60 21.80 246,400 0 31,700 -0.7
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
4.5
4.5
4.76 4.76 4.43 229,600 0 0 0
PLX
35.7
35.7
36.88 37.84 35.67 6,503,400 0 0 0
PMB
10.4
10.4
10.35 10.54 10.35 6,600 0 0 0
PMC
127.9
127.9
127.89 127.89 127.89 100 0 0 0
PMG
6.8
6.8
6.80 7.28 6.80 1,900 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 100 0 0 0
PMP
11.2
11.2
12.27 12.27 11.17 3,900 0 0 0
PMS
33.7
33.7
33.70 33.70 33.60 2,600 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 0 0 0 0
PMW
36.9
36.9
36.90 36.90 36.90 400 0 0 0
PNC
26.2
26.2
23.70 26.24 23.70 300 0 0 0
PND
5.9
5.9
6.70 6.70 5.90 300 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
67
67
70.10 70.10 66.90 1,616,500 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
POS
14.7
14.7
15.10 15.10 14.70 39,100 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 0 0 0 0
POV
7.5
7.5
7.50 7.69 7.50 800 0 0 0
POW
12.7
12.7
12.80 12.85 12.55 7,007,100 0 0 0
PPC
10.0
10.0
10 10.05 9.95 128,300 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PPH
25.3
25.3
25.26 25.35 25.26 5,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.40 18.80 18.30 400 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.5
15.5
15.50 15.50 15.40 164,900 0 0 0
PPY
5.9
5.9
6.13 6.13 5.66 6,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.3
11.3
11.30 11.30 11.30 1,300 0 0 0
PRE
23.7
23.7
23.62 25.10 23.62 22,200 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PRT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSB
5.6
5.6
5.70 5.70 5.40 10,200 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.1
14.1
14.15 14.23 13.92 46,000 0 0 0
PSE
10.0
10.0
10.16 10.16 9.98 700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.20 8.20 8 117,000 0 0 0
PSL
10.9
10.9
10 10.90 10 400 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 19,100 0 0 0
PTB
38.4
38.4
38.33 38.75 37.60 124,100 0 0 0
PTC
7.3
7.3
7.30 7.30 7.30 3,000 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 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
29.9
29.9
29.90 29.90 29.90 0 0 0 0
PTL
2.8
2.8
2.72 2.93 2.60 205,800 0 0 0
PTM
7.2
7.2
7.07 7.21 7.07 900 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.7
8.7
8.61 8.70 8.61 1,100 0 0 0
PTT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PTV
5.3
5.3
5.40 5.40 5.20 32,500 0 0 0
PTX
20.9
20.9
20.90 20.90 20.90 0 0 0 0
PV2
2.2
2.2
2.20 2.30 2.10 35,100 0 0 0
PVB
26.8
26.8
27.80 27.80 26.10 210,000 0 15,400 -0.4
PVC
14.5
14.5
15.90 15.90 14.50 1,998,700 0 0 0
PVD
18.3
18.3
18.84 18.84 17.68 5,690,300 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.4
6.4
6.50 6.50 6.30 120,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
65.8
65.8
67.29 67.29 65.79 12,700 400 3,400 -0.2
PVL
3
3
3 3 3 0 0 0 0
PVM
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PVO
6.6
6.6
6.71 6.71 6.51 12,400 0 0 0
PVP
16.8
16.8
17.08 17.74 15.89 2,433,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.2
30.2
31.83 32.17 30.17 4,207,600 231,400 593,800 -13.4
PVT
19.6
19.6
21.05 21.23 19.59 14,385,000 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
5.9
5.9
5.90 6 5.80 6,900 0 0 0
PWS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
12.8
12.8
13 13.10 12.80 57,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
20.7
20.7
20.74 20.74 20.74 0 0 0 0
QCG
13.5
13.5
13.75 13.80 13.50 283,400 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
QNP
31.5
31.5
29.82 31.54 29.82 2,800 0 0 0
QNS
43.9
43.9
43.25 44.03 43.25 170,700 0 0 0
QNT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.9
15.9
15.90 15.90 15.90 300 0 0 0
QPH
34.5
34.5
34.50 34.50 34.30 900 0 0 0
QSP
23.1
23.1
23.12 23.12 23.12 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
12.3
12.3
12.50 12.60 12.20 593,200 0 0 0
RAL
84.3
84.3
84.29 84.39 83.91 105,400 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.1
11.1
11.08 11.18 11.08 2,500 0 0 0
REE
52.2
52.2
54.70 54.70 52.17 1,838,100 0 0 0
RGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
RIC
8.2
8.2
9.60 9.60 8.20 16,800 0 0 0
RTB
27.1
27.1
26.82 27.10 26.82 17,800 0 0 0
RYG
9.9
9.9
9.85 9.85 9.67 120,100 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33
33
33 33 33 100 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 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
9
9 9 8.70 17,400 0 0 0
SAB
45.4
45.4
44.21 46.22 44.07 1,524,700 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SAF
52.2
52.2
52.20 52.20 52.20 300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.42 6.58 6.38 73,600 0 0 0
SAS
32.6
32.6
32.33 33.04 32.24 8,300 0 0 0
SAV
15.0
15.0
14.86 15.14 14.86 1,700 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
26.6
26.6
26.33 26.56 26.23 4,100 0 0 0
SBB
15.8
15.8
15.34 16.14 15.34 3,000 0 0 0
SBD
7.0
7.0
7.59 7.59 7.03 400 0 0 0
SBG
10.2
10.2
10.38 10.42 10 95,800 0 0 0
SBH
42
42
42 42 42 2,000 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.1
5.1
5.10 5.20 5 288,100 0 0 0
SBT
20.5
20.5
20.50 20.50 20.35 462,200 0 0 0
SBV
7.0
7.0
6.99 6.99 6.99 0 0 0 0
SC5
17.2
17.2
15.95 17.15 15.90 7,100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
67.6
67.6
68.20 68.30 67.50 22,400 0 0 0
SCI
9.9
9.9
9.90 9.90 9.90 1,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
18.7
18.7
18.38 18.89 18.38 98,100 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
6.0
6.0
6.04 6.10 5.93 1,067,300 0 0 0
SCS
49.5
49.5
50.37 50.37 49.42 128,900 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
7.5
7.5
7.60 7.60 6.80 2,500 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.8
6.8
6.62 6.80 6.62 300 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.80 11.10 10.30 6,800 0 0 0
SDA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDC
5.7
5.7
5.67 5.67 5.67 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
17.3
17.3
18.41 18.41 17.26 600 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SEB
43.6
43.6
43.60 43.60 43.60 0 0 0 0
SED
16.4
16.4
16.36 16.45 15.99 24,400 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.5
10.5
10.11 10.49 10.11 13,600 0 0 0
SFI
27.9
27.9
27.92 27.92 27.92 0 0 0 0
SFN
15.3
15.3
18.30 18.30 15.30 200 0 0 0
SGB
12.3
12.3
13 13 12.30 19,800 0 0 0
SGC
102.9
102.9
103.44 103.44 95.12 1,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.8
20.8
20.82 20.82 20.82 0 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 300 0 0 0
SGN
52.9
52.9
51.10 54 50.80 20,500 0 0 0
SGP
24.2
24.2
24.30 24.60 24 40,800 0 0 0
SGR
12.7
12.7
12.67 12.71 12.50 74,000 0 0 0
SGS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
SGT
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SHA
4.0
4.0
3.97 3.98 3.97 200 0 0 0
SHB
14.5
14.5
14.75 14.75 14.45 51,564,900 0 0 0
SHC
10.5
10.5
9.62 10.48 9.62 3,800 0 0 0
SHE
6.6
6.6
6.90 6.90 6.50 1,100 0 0 0
SHI
14.2
14.2
14.10 14.20 14.10 307,700 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 2,400 0 0 0
SHP
32.5
32.5
32.12 32.54 31.88 2,900 0 0 0
SHS
16.0
16.0
16.23 16.42 16.04 3,928,300 208,500 194,600 0.2
SID
14.4
14.4
14.30 14.40 14.30 1,800 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIP
60.7
60.7
60.30 60.70 59.10 131,600 0 0 0
SIV
35.7
35.7
35.75 35.75 35.75 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14
14
14 14.05 13.95 56,000 0 0 0
SJE
15.3
15.3
15 15.30 14.60 25,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23.2
23.2
20.20 23.20 20.20 14,700 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
56.5
56.5
59 59 55.80 59,000 0 0 0
SKG
9.0
9.0
9.07 9.07 8.94 102,100 0 0 0
SKH
22.6
22.6
22.58 22.58 22.58 0 0 0 0
SKN
8.4
8.4
8.42 8.42 8.42 500 0 0 0
SKV
24.5
24.5
24.05 24.51 24.05 300 0 0 0
SLD
9.2
9.2
9.20 9.20 9.20 1,100 0 0 0
SLS
155.6
155.6
156 156 155.10 2,500 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.2
39.2
39.17 39.32 39.07 11,100 0 0 0
SMC
12.9
12.9
13 13 12.80 230,800 0 0 0
SMN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SMT
10.6
10.6
11 11 10.40 5,900 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.8
28.8
28.88 28.88 28.31 1,300 0 0 0
SP2
19.8
19.8
19.80 19.80 19.80 19,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 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
8.5
8.5
8.51 8.51 8.51 0 0 0 0
SPV
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 300 0 0 0
SRC
40.5
40.5
38.19 40.48 38.19 200 0 0 0
SRF
6.6
6.6
6.51 6.56 6.51 2,700 0 0 0
SSB
13.8
13.8
13.82 13.82 13.69 1,415,200 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
8.2
8.2
7.90 8.20 7.90 10,700 0 0 0
SSH
67.9
67.9
67.88 67.88 67.88 100 0 0 0
SSI
22.1
22.1
22.22 22.42 22.10 10,748,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.31 3.33 3.25 135,200 0 0 0
STB
68.1
68.1
65.90 69.30 65.10 8,214,800 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 100 0 0 0
STD
7
7
7.50 7.60 7 2,000 0 0 0
STG
36.1
36.1
31.40 36.10 31.40 2,300 0 0 0
STH
21.3
21.3
21.70 21.70 21.10 79,300 0 0 0
STK
12.0
12.0
12.45 12.45 11.95 30,900 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 100 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
16.4
16.4
16.63 16.63 16.43 300 0 0 0
SVD
3.3
3.3
3.19 3.45 3.19 11,900 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.10 2 85,200 0 0 0
SVT
9.9
9.9
9.90 9.94 9.90 4,100 0 0 0
SWC
24.5
24.5
26.20 26.80 24 15,100 0 0 0
SZB
38.5
38.5
38.47 38.47 38.11 4,800 0 0 0
SZC
25.8
25.8
26.28 26.56 25.75 587,600 0 0 0
SZE
7.8
7.8
7.70 7.99 7.70 700 0 0 0
SZG
30.3
30.3
30.36 30.36 30.27 700 0 0 0
SZL
28.7
28.7
28.56 28.84 28.51 8,400 0 0 0
TA6
5
5
5 5 5 500 0 0 0
TA9
9.9
9.9
10.00 10.08 9.91 5,900 0 0 0
TAB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.3
40.3
40.89 40.89 40.26 83,000 0 0 0
TAR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.0
32.0
32.80 32.80 31.06 12,600 0 0 0
TBD
111.5
111.5
111.47 111.47 111.47 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.9
33.9
34.28 34.28 33.79 16,775,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.3
16.3
15.95 16.50 15.77 14,117,600 0 0 0
TCI
10.5
10.5
10.65 10.80 10.45 314,300 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.4
31.4
31.34 31.43 31.34 25,600 0 0 0
TCM
21.4
21.4
21.38 21.43 21.10 440,100 0 0 0
TCO
14.9
14.9
14.70 14.85 14.70 463,700 0 0 0
TCR
2.6
2.6
2.60 2.68 2.54 3,400 0 0 0
TCT
19.3
19.3
19.20 19.35 19.20 4,100 0 0 0
TCW
28.6
28.6
28.78 28.78 28.50 7,000 0 0 0
TCX
51.1
51.1
50.30 52.10 50.20 1,333,200 0 0 0
TD6
7
7
7.10 7.10 7 35,600 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TDC
10.1
10.1
10.10 10.24 10.10 153,100 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.8
2.8
2.81 2.82 2.81 195,200 0 0 0
TDH
4.5
4.5
4.66 4.69 4.49 771,700 0 0 0
TDM
55.7
55.7
55.88 55.88 55.69 5,100 0 0 0
TDP
27.1
27.1
26.64 27.09 26.45 515,700 0 0 0
TDS
8.3
8.3
8.50 8.50 8.30 9,400 0 0 0
TDT
7.1
7.1
6.97 7.06 6.79 36,600 0 0 0
TDW
47.0
47.0
47.00 47.00 47.00 200 0 0 0
TED
58.1
58.1
62.87 62.87 58.13 700 0 0 0
TEG
5.8
5.8
5.83 5.83 5.79 14,500 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
49.2
49.2
49.24 49.24 49.24 100 0 0 0
TGP
5.7
5.7
4.80 5.70 4.70 2,700 0 0 0
TH1
5.7
5.7
7 7 5.30 8,700 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.2
31.2
31.30 31.30 31.20 1,300 0 0 0
THG
38.4
38.4
38.68 38.73 38.42 23,900 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
THT
7.9
7.9
8.02 8.11 7.84 96,600 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 100 0 0 0
TID
19.6
19.6
18.80 19.55 18.80 3,700 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.7
6.7
6.70 6.70 6.60 102,500 0 5,300 0.0
TIN
151.1
151.1
156 167 151.10 47,800 0 0 0
TIP
16.9
16.9
17.04 17.09 16.81 32,700 0 0 0
TIS
4.9
4.9
4.90 4.90 4.80 6,400 0 0 0
TIX
43.6
43.6
43.59 43.59 43.59 0 0 0 0
TJC
17.9
17.9
16.30 17.90 16.30 95,800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.3
11.3
11.29 11.29 11.29 3,600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.34 8.38 8.32 372,100 0 0 0
TLG
48.7
48.7
48.98 49.18 48.34 63,900 0 0 0
TLH
4.7
4.7
4.70 4.75 4.65 139,300 0 0 0
TLP
6.5
6.5
6.70 6.80 6.50 2,500 0 0 0
TMB
53.6
53.6
53.57 53.57 53.57 100 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
47.0
47.0
47.34 47.63 46.96 5,300 0 0 0
TMS
37.2
37.2
37.17 37.17 37.17 0 0 0 0
TMT
13
13
13.65 13.65 13 27,000 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 800 0 0 0
TN1
13.6
13.6
13.16 13.64 12.24 1,700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 200 0 0 0
TNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
TNG
19.4
19.4
19.74 19.83 19.37 576,100 106,000 12,900 2.0
TNH
10
10
10 10.10 9.99 197,800 0 0 0
TNI
5.3
5.3
5.33 5.33 5.33 43,800 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
10.5
10.5
10.85 10.85 10.10 26,000 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 4,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
189.9
189.9
187.98 190.72 187.98 43,300 0 0 0
TOT
13.8
13.8
13.76 13.84 13.76 300 0 0 0
TOW
33.9
33.9
33.88 33.88 33.88 100 0 0 0
TPB
13.6
13.6
13.68 13.77 13.64 4,413,200 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 2,400 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
38.4
38.4
37.20 38.41 37.10 7,100 0 0 0
TRC
17.6
17.6
18.02 18.02 17.59 34,600 0 0 0
TRS
24.3
24.3
24.28 24.28 24.28 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.1
13.1
13.20 13.20 13 2,600 0 0 0
TS3
5.9
5.9
6 6.20 5.90 13,500 0 0 0
TSA
15.4
15.4
15.01 15.59 15.01 245,300 0 0 0
TSB
19
19
19.30 19.30 19 2,100 0 0 0
TSC
2.4
2.4
2.37 2.43 2.37 78,100 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
34.9
34.9
34.85 34.85 34.85 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
4.7
4.7
4.77 4.95 4.67 8,900 0 0 0
TTA
10.9
10.9
10.90 11.05 10.70 545,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.0
9.0
8.55 9.00 8.55 8,000 0 0 0
TTD
55.5
55.5
64.98 74.65 55.55 500 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.60 2.66 2.58 413,700 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 32,100 0 0 0
TTL
8.2
8.2
7.50 8.20 7.50 3,900 0 0 0
TTN
14.2
14.2
14.65 14.65 14.09 52,200 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33
33
33.20 33.20 33 5,200 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
24.8
24.8
26.42 26.42 24.85 48,800 0 0 0
TV2
34.8
34.8
35.45 35.90 34.45 488,800 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TV4
14
14
14.50 14.50 14 14,800 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.12 7.48 7.12 6,700 0 0 0
TVC
7.6
7.6
7.50 7.60 7.30 72,100 600 0 0.0
TVD
9.5
9.5
9.58 9.58 9.49 99,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 100 0 0 0
TVM
5.8
5.8
5.77 5.77 5.77 0 0 0 0
TVN
8.2
8.2
8.12 8.32 8.12 499,900 0 0 0
TVS
12.5
12.5
12.80 12.80 12.52 46,500 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 900 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TYA
16.8
16.8
17.21 17.21 16.75 64,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.5
3.5
3.10 3.50 3.10 88,300 0 0 0
UDJ
6.6
6.6
6.79 6.79 6.51 8,800 0 0 0
UDL
27.8
27.8
24.80 27.82 24.80 300 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
65
65
64 65 64 4,500 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
30.7
30.7
30.70 30.70 30.70 0 0 0 0
UPH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UPS
26.5
26.5
26.50 26.50 26.50 200 0 0 0
USC
10.0
10.0
9.99 9.99 9.99 200 0 0 0
USD
16.8
16.8
16.77 16.77 16.77 900 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.4
10.4
9.71 10.37 9.71 2,900 0 0 0
V21
6
6
6 6 6 3,000 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 10.35 10.25 377,200 0 0 0
VAF
23.8
23.8
23.75 23.75 23.75 0 0 0 0
VAV
31.3
31.3
31.16 31.25 31.16 400 0 0 0
VBB
12.7
12.7
12.82 13.18 12.64 92,200 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 400 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VC2
4.9
4.9
5.10 5.20 4.90 125,900 0 0 0
VC3
24.6
24.6
24.28 24.56 24.19 1,618,900 5,100 33,800 -0.8
VC6
19.8
19.8
19.75 19.75 19.75 0 0 0 0
VC7
7.9
7.9
7.80 8 7.80 31,200 0 0 0
VC9
5
5
5 5.10 4.60 53,500 0 0 0
VCA
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VCB
59.3
59.3
60.30 60.99 59.31 7,596,400 0 0 0
VCC
9.3
9.3
9.36 9.81 9.18 21,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 290 900 0 0 0
VCG
19.6
19.6
20.26 20.30 19.55 10,678,100 0 0 0
VCI
26.3
26.3
27 27.05 26.25 4,846,200 0 0 0
VCK
34.7
34.7
34.50 35 34.35 2,112,100 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.6
23.6
23.70 23.70 23.60 1,100 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.6
37.6
37.54 37.92 37.45 18,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 100 0 0 0
VDS
14.2
14.2
14.20 14.35 14.15 403,000 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 3.30 3.30 100 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.8
3.8
3.80 4.30 3.80 10,600 0 0 0
VEA
33.3
33.3
33.30 33.50 33.10 203,400 0 0 0
VEC
26.9
26.9
26.90 26.90 26.90 100 0 0 0
VEF
99.5
99.5
99.50 100 99 11,900 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.2
48.2
48.18 48.18 48.18 3,300 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
12.7
12.7
12 12.90 12 787,200 4,100 320,600 -4.0
VGC
40.5
40.5
41.20 41.67 40.45 335,900 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 300 0 0 0
VGI
87.4
87.4
89.17 89.36 87.25 471,700 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 24.80 22,200 0 0 0
VGR
67.4
67.4
67.51 67.51 67.41 2,500 0 0 0
VGS
23.5
23.5
23.17 23.46 22.98 237,000 0 27,700 -0.7
VGT
11.7
11.7
11.80 11.80 11.60 295,500 0 0 0
VGV
47.8
47.8
47.83 47.83 47.83 200 0 0 0
VHC
62
62
62.60 62.60 59.50 1,603,200 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 3.20 707,100 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 693,800 0 0 0
VHH
2.2
2.2
2.20 2.20 2.20 700 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VHM
72.7
72.7
67.74 72.70 67.41 9,348,000 0 0 0
VIB
15.0
15.0
15.07 15.15 14.98 5,270,400 0 0 0
VIC
225.5
225.5
210 226.90 209.80 5,194,900 0 0 0
VID
4.8
4.8
4.95 4.95 4.80 10,000 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.8
14.8
14.65 14.84 14.65 14,200 0 0 0
VIG
4.5
4.5
4.60 4.60 4.50 42,600 0 1,000 0.0
VIM
10.4
10.4
10.17 10.45 10.17 300 0 0 0
VIN
15.6
15.6
15.61 15.61 15.61 0 0 0 0
VIP
10.5
10.5
10.54 10.63 10.40 166,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VIW
39.6
39.6
50.90 50.90 39 310,700 0 0 0
VIX
15.6
15.6
15.90 15.95 15.52 16,127,000 0 0 0
VJC
137.5
137.5
137.54 138.85 135.46 1,353,200 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VLB
44.3
44.3
44.53 44.63 44.05 19,300 0 0 0
VLC
13.3
13.3
13.40 13.50 13.20 58,000 0 0 0
VLG
7.9
7.9
8.41 8.41 7.64 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.9
15.9
16.20 16.20 15.90 5,800 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 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 4.40 600 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 1,800 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
55.3
55.3
55.33 55.33 55.33 100 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.4
14.4
13.44 14.40 13.25 4,000 0 0 0
VNB
14.7
14.7
14.50 14.80 14.40 59,200 0 0 0
VNC
35.4
35.4
35.70 35.70 35.40 7,100 0 0 0
VND
15.6
15.6
15.74 15.84 15.60 5,025,900 0 0 0
VNE
4.1
4.1
4.07 4.07 4 1,665,800 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VNG
6.9
6.9
6.85 6.89 6.85 1,600 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
7.3
7.3
7.40 7.40 7.30 700 0 0 0
VNL
19.1
19.1
19.30 19.50 19.05 5,600 0 0 0
VNM
59.3
59.3
59.26 59.35 58.58 3,220,800 0 0 0
VNP
18.4
18.4
19.24 19.24 18.38 12,100 0 0 0
VNR
18.7
18.7
18.65 18.74 18.56 15,300 0 200 0.0
VNS
8.0
8.0
7.89 7.99 7.89 37,700 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
317.5
317.5
319 320 317.50 1,000 0 0 0
VOS
11.6
11.6
11.79 11.79 11.47 872,000 0 0 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
25.9
25.9
26.09 26.29 25.86 7,722,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.3
22.3
21.90 22.63 21.81 10,000 0 0 0
VPG
3.5
3.5
3.50 3.59 3.48 276,900 0 0 0
VPH
3.5
3.5
3.41 3.59 3.41 181,800 0 0 0
VPI
55.5
55.5
54.18 56 54.09 4,964,400 0 0 0
VPL
84.3
84.3
81.50 85.70 80.80 1,227,900 0 0 0
VPR
7.0
7.0
7.09 7.70 6.91 11,400 0 0 0
VPS
8.4
8.4
8.36 8.40 8.36 2,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.5
27.5
27.55 27.95 27.45 485,000 0 0 0
VQC
15.7
15.7
15.68 15.68 15.68 0 0 0 0
VRC
12.7
12.7
12.60 12.70 12.30 46,100 0 0 0
VRE
29.7
29.7
27.81 29.75 27.77 16,458,400 0 0 0
VRG
15.8
15.8
15.48 15.86 15.48 3,500 0 0 0
VSA
19.5
19.5
19.02 19.98 17.60 5,300 0 0 0
VSC
21.7
21.7
22.20 22.60 21.55 4,050,500 0 0 0
VSE
8.1
8.1
8.08 8.08 8.08 0 0 0 0
VSF
24.6
24.6
26 26.30 24.60 13,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.2
41.2
41.36 41.36 41.03 7,800 0 0 0
VSI
27.3
27.3
27.30 27.30 27.30 400 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VSN
13.8
13.8
14.37 14.37 13.78 700 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VTB
12.4
12.4
12.49 12.54 12.45 7,200 0 0 0
VTC
9.6
9.6
9.65 9.65 9.65 5,500 0 0 0
VTD
6.1
6.1
6.40 6.50 6 402,600 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTH
8.7
8.7
8.60 8.70 8.60 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTK
37.0
37.0
36.57 37.02 36.57 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
11.19 11.19 10.78 174,000 0 0 0
VTP
58.6
58.6
59.22 59.30 58.20 315,200 0 0 0
VTQ
6
6
6 6 6 200 0 0 0
VTR
10.6
10.6
10.70 10.90 10.40 21,200 0 0 0
VTV
14.9
14.9
14.90 14.90 14.50 27,000 1,000 0 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20 20.10 19.90 1,114,400 0 15,700 -0.3
VUA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
72.5
72.5
79.19 79.19 72.54 133,100 0 0 0
VW3
10
10
11.70 11.70 9.40 10,300 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
45.9
45.9
45.90 54.40 33 2,500 0 0 0
WCS
297.8
297.8
280 297.90 280 800 0 0 0
WSB
56
56
56 56 56 100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 11,300 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 0 0 0 0
X20
11.2
11.2
10.80 11.17 10.80 1,200 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9.1
9.1
9.70 9.70 9 6,500 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.3
14.3
15.10 15.80 14.10 600 0 0 0
YBC
7.1
7.1
7.60 7.60 6.90 1,200 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 1,000 0 0 0
YEG
9.3
9.3
9.35 9.58 9.30 705,600 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 100 0 0 0
249.4
249.4
251.87 252.87 248.73 36,834,108 1,113,361 1,939,800 -17.3
127.7
127.7
127.62 128.27 126.86 30,385,212 1,615,107 448,297 -1.3
2,041.4
2,041.4
2,009.19 2,045.19 2,008.70 240,025,300 39,702,820 50,669,451 -408.0
1,875.8
1,875.8
1,850.07 1,887.69 1,848.98 631,088,700 68,084,832 82,271,421 -532.6

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