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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/04/2026

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 15/04/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.8
6.8
6.81 6.94 6.80 1,423,300 108,200 81,000 0.2
AAH
3.3
3.3
3.30 3.40 3.20 656,700 0 0 0
AAM
6.4
6.4
6.04 6.42 6.04 700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.70 8.80 8.60 695,400 0 0 0
AAT
2.9
2.9
2.94 2.95 2.89 29,800 0 0 0
AAV
7.9
7.9
7.10 7.90 7 1,127,200 26,200 0 0.2
ABB
12.6
12.6
12.70 12.78 12.61 456,800 0 0 0
ABC
11.3
11.3
11.60 11.60 11.30 9,700 0 0 0
ABI
19.3
19.3
19.60 19.70 19.30 38,200 100 13,400 -0.3
ABR
12.3
12.3
12.34 12.34 12.34 100 0 0 0
ABS
3.0
3.0
2.99 3 2.94 233,900 0 0 0
ABT
60
60
60 60.20 60 4,800 0 0 0
ABW
10.6
10.6
10.60 10.70 10.50 87,400 0 0 0
ACB
20.5
20.5
20.81 20.85 20.51 7,254,600 150,000 1,376,300 -29.3
ACC
12.4
12.4
12.20 12.75 12.15 9,100 0 0 0
ACE
35.5
35.5
35.55 35.55 35.45 600 0 0 0
ACG
34.0
34.0
33.60 33.95 33.60 7,000 300 0 0.0
ACL
12.5
12.5
12.50 13.50 12.40 10,400 1,000 100 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
46.7
46.7
46.40 47.20 46.30 736,200 800 85,400 -4.0
ADC
16.8
16.8
16.80 16.80 16.80 200 0 0 0
ADG
8.6
8.6
8.62 8.62 8.62 400 0 0 0
ADP
22.8
22.8
22.70 23.05 22.70 1,200 0 0 0
ADS
8.2
8.2
8.15 8.26 8.09 173,200 0 0 0
AFX
10.7
10.7
10.70 10.70 10.60 63,800 0 0 0
AG1
11.4
11.4
11.38 11.47 11.38 700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.73 11.86 11.68 280,800 29,600 1,500 0.4
AGM
2
2
2 2 2 0 0 0 0
AGP
34.2
34.2
34.55 34.55 33.93 600 0 0 0
AGR
14.1
14.1
14.29 14.29 14.10 471,500 300 14,300 -0.2
AGX
255.6
255.6
255.57 255.57 255.57 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.8
38.8
37.89 42.97 37.89 14,100 0 0 0
ALC
23.8
23.8
23.80 23.80 23.60 23,000 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 400 0 0 0
ALV
7.5
7.5
7.50 7.50 7.50 8,000 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 100 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 4,400 0 0 0
AMS
8.6
8.6
8.83 8.92 8.64 54,200 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 178,900 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
29.7
29.7
29.67 29.75 29.42 9,700 0 0 0
ANV
24.5
24.5
25.30 25.30 24.45 636,400 15,100 101,500 -2.1
APC
5.8
5.8
6 6 5.80 1,000 0 0 0
APF
43.2
43.2
43.71 43.71 43.18 16,800 0 0 0
APG
5.2
5.2
5.33 5.35 5.24 375,400 7,500 3,100 0.0
APH
5.6
5.6
5.56 5.63 5.56 195,900 0 0 0
API
5.8
5.8
5.80 5.90 5.70 50,900 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.7
4.7
4.90 4.90 4.70 2,700 0 0 0
APS
6.1
6.1
6.20 6.20 6.10 239,100 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
17.1
17.1
16.80 17.10 16.80 200 0 0 0
ASM
5.9
5.9
5.98 5.98 5.89 256,900 800 0 0.0
ASP
5.9
5.9
5.99 6 5.88 199,900 0 2,600 0.0
AST
56.7
56.7
57.52 57.52 56.70 2,900 1,000 800 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 0 0 0 0
AVG
10
10
9.90 10 9.90 80,100 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 400 0 0 0
BAF
33
33
32.73 33.18 32.50 4,159,400 93,500 0 3.4
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 400 0 0 0
BBH
11.7
11.7
12.15 12.15 10.60 9,200 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.8
10.8
10.83 10.83 10.83 1,100 0 0 0
BBT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCA
19.1
19.1
18.70 19.40 18.70 2,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.40 7.40 7.20 80,300 1,200 0 0.0
BCE
8.3
8.3
8.33 8.36 8.17 30,900 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
54.6
54.6
55.80 55.80 54.60 612,800 25,700 203,600 -9.8
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
31.6
31.6
32.87 32.87 31.64 1,200 100 0 0.0
BDT
9.2
9.2
9 9.20 9 7,300 0 0 0
BDW
24.5
24.5
24.50 24.50 24.50 100 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 17.80 400 0 0 0
BFC
54.5
54.5
54.46 54.92 53.62 189,500 9,500 3,200 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 0 0 0 0
BHA
23
23
22.50 23 22.50 200 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
21
22.20 22.20 20.90 400 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
27.94 28.51 27.94 1,900 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BIC
22.3
22.3
22.29 22.34 22.15 99,300 0 12,300 -0.3
BID
37.3
37.3
37.70 37.93 37.29 6,296,700 502,100 1,203,100 -28.4
BIG
5.5
5.5
5.55 5.55 5.37 203,200 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 1,000 0 0 0
BKC
17.0
17.0
17.25 17.41 16.86 36,100 0 0 0
BKG
2.6
2.6
2.60 2.62 2.59 23,300 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 0 0 0 0
BMC
13.5
13.5
13.50 13.50 13.40 6,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
15.3
15.3
15.25 15.54 15.25 282,700 14,900 0 0.2
BMJ
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
135.1
135.1
138.10 138.10 135.07 219,600 2,200 59,500 -8.3
BMS
13.9
13.9
13.93 14.12 13.84 91,500 0 0 0
BMV
4.1
4.1
4.50 4.50 4.10 900 0 0 0
BNA
5.9
5.9
5.80 6 5.70 110,300 0 0 0
BNW
16.9
16.9
16.90 16.90 16.90 0 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
4.5
4.5
4.50 4.50 4.50 600 0 0 0
BQP
17.6
17.6
17.60 17.60 17.60 200 0 0 0
BRC
11.4
11.4
11.15 11.38 11.15 7,400 0 0 0
BRR
17.4
17.4
17.36 17.36 17.36 100 0 0 0
BRS
24.5
24.5
25.86 25.86 24.45 1,300 0 0 0
BSA
20.8
20.8
20.90 20.90 20.50 2,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.9
17.9
17.90 17.90 17.80 2,400 0 0 0
BSI
33.6
33.6
34.14 34.14 33.59 241,000 200 15,800 -0.6
BSL
11.1
11.1
10.90 11.47 10.90 44,900 0 5,000 -0.1
BSP
11.7
11.7
11.73 11.73 11.73 0 0 0 0
BSQ
15.6
15.6
15.74 15.74 15.64 20,000 0 0 0
BSR
25.9
25.9
26.01 26.65 25.61 11,319,000 430,700 1,657,200 -32.0
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
4.8
4.8
4.90 4.90 4.50 3,200 0 0 0
BTD
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.64 21.64 21.55 1,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
7.9
7.9
7.88 7.89 7.83 12,500 0 0 0
BTS
5.1
5.1
5 5.10 5 2,800 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 0 0 0 0
BTV
11.5
11.5
11.52 11.52 11.52 0 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 0 0 0
BVB
12.9
12.9
12.60 13.20 12.50 4,875,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
74
74
76 76.40 73.90 582,300 6,200 138,600 -9.9
BVL
12.9
12.9
12.75 12.92 12.75 4,600 0 0 0
BVN
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BVS
27.5
27.5
27.70 28 27.40 189,900 0 16,400 -0.5
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
42.7
42.7
42.71 42.71 42.61 103,900 900 34,400 -1.5
BWS
33.1
33.1
33.19 33.97 33.10 37,000 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
10.3
10.3
10.33 10.33 10.13 365,600 0 0 0
C47
10.6
10.6
10.40 10.60 10.15 22,500 0 0 0
C4G
7.4
7.4
7.40 7.50 7.30 519,300 0 0 0
C69
16.4
16.4
16.30 16.40 16 863,000 2,600 0 0.0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 6,600 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.5
42.5
42.42 42.52 42.14 32,600 0 0 0
CAR
14.4
14.4
14.40 14.50 14.40 75,100 0 0 0
CAT
14.3
14.3
14.50 14.50 14.31 12,300 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CC1
35.2
35.2
32.48 35.24 32.48 2,100 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCC
7.9
7.9
7.90 7.90 7.80 5,400 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 4.56 4.52 37,800 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 1,100 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 1,800 0 0 0
CCS
9.4
9.4
9.60 9.60 9.40 2,200 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
17.9
17.9
16.91 17.93 16.70 1,629,100 7,000 4,200 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.0
30.0
29.66 30.34 28.98 10,500 100 0 0.0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
15.3
15.3
15.34 15.34 15.34 100 0 0 0
CDR
4.5
4.5
4.30 4.50 4.30 600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.5
16.5
16.48 16.86 16.38 15,152,700 300 27,500 -0.5
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
3
3.20 3.20 3 800 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
26.5
26.5
26.29 26.48 26.20 9,100 0 0 0
CHS
11
11
11 11 11 100 0 0 0
CI5
6
6
6 6 6 100 0 0 0
CIA
9.8
9.8
9.60 9.80 9.60 2,600 0 0 0
CID
8.3
8.3
8.19 8.28 8.19 2,400 0 0 0
CIG
6.1
6.1
6.25 6.30 5.92 9,700 0 0 0
CII
19.4
19.4
19.90 20.40 19.40 32,093,600 326,300 56,600 5.3
CIP
2.4
2.4
2.40 2.40 2.40 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.7
52.7
52.41 52.74 51.91 6,900 0 0 0
CKD
28.3
28.3
28.73 29.40 28.35 2,200 0 0 0
CKG
8.8
8.8
8.80 8.80 8.70 23,800 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 53.74 52.02 12,300 0 0 0
CLH
19.7
19.7
19.69 19.69 19.69 1,700 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
27.3
27.3
27.18 27.27 27.18 3,300 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 900 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.2
14.2
14.31 14.40 14.12 37,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.0
18.0
18.22 18.22 18.03 1,700 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.1
29.1
29.80 29.90 29.05 299,000 3,000 17,700 -0.4
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
21
21.03 21.10 21 10,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.39 6.49 6.39 15,800 0 0 0
CMT
12.2
12.2
12.80 12.80 12.20 600 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 6.06 6 67,200 0 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 0 0 0 0
CNG
24.6
24.6
24.40 24.90 24.05 21,800 600 2,100 0.0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 2,600 0 0 0
COM
35
35
35 35 35 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
15.78 16.15 15.78 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
30.6
30.6
30.62 30.62 30.52 26,100 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
9.2
9.2
9.12 9.41 9 4,355,500 1,800 1,700 0.0
CRE
7.8
7.8
7.90 7.90 7.65 502,000 0 6,300 0.0
CRV
29.6
29.6
29.55 29.55 29.55 0 0 0 0
CSC
13.8
13.8
13.82 14.36 13.64 6,200 0 0 0
CSI
16.6
16.6
16.60 16.60 16.60 1,300 0 0 0
CSM
12.4
12.4
12.40 12.50 12.35 168,800 0 700 0.0
CST
14.5
14.5
14.60 14.70 14.50 39,100 0 0 0
CSV
27.7
27.7
28.50 28.50 27.70 560,200 10,500 18,100 -0.2
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
15.66 15.66 15.66 0 0 0 0
CTD
78.3
78.3
80 80.38 78.29 547,500 0 600 -0.1
CTF
18.5
18.5
18.15 18.50 18.10 292,400 26,600 5,200 0.4
CTG
34.5
34.5
34.67 34.77 34.32 5,586,500 1,421,800 413,700 35.3
CTI
20.7
20.7
20.82 21 20.64 358,900 0 200 0.0
CTP
7.5
7.5
7.30 7.60 7.20 72,800 0 0 0
CTR
76.3
76.3
76.32 76.75 75.35 308,400 2,900 20,200 -1.5
CTS
21.7
21.7
22.03 22.27 21.72 767,700 22,300 2,800 0.5
CTT
16.1
16.1
15.96 16.05 15.96 3,400 0 0 0
CTW
24.8
24.8
24.85 24.85 24.85 0 0 0 0
CTX
6
6
6.20 6.20 5.90 22,200 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.0
26.0
25.95 25.95 25.95 200 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.3
9.3
9.32 9.32 9.32 100 0 0 0
D2D
30.2
30.2
30.42 30.42 30.21 64,200 2,100 41,500 -1.4
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 0 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.13 3.13 3.04 61,900 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.62 8.62 8.62 0 0 0 0
DBC
20.9
20.9
21.31 21.36 20.83 3,364,400 0 20,600 -0.5
DBD
48.4
48.4
48.10 48.77 48.10 4,500 100 0 0.0
DBM
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DBT
11.0
11.0
10.90 10.95 10.60 9,000 0 0 0
DC1
5.9
5.9
5.04 5.93 5.04 2,100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 400 0 0 0
DC4
8.3
8.3
8.33 8.35 8.27 153,500 7,100 0 0.1
DCF
28.6
28.6
28.57 28.57 28.57 700 0 0 0
DCG
21.7
21.7
21.75 21.75 21.75 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.2
37.2
37.15 39.40 37.15 1,221,600 0 0 0
DCM
42.0
42.0
43.68 43.87 42.02 5,240,700 277,800 1,834,000 -70.3
DCR
3.8
3.8
3.70 3.80 3.70 300 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
176
176
177 177 140.50 800 0 0 0
DDB
9.4
9.4
9.20 9.40 9.20 2,200 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.6
8.6
8.50 8.60 8.50 31,300 0 0 0
DDV
26.5
26.5
26.53 26.90 26.34 1,189,600 321,400 5,000 9.0
DFC
26.6
26.6
26.61 26.61 26.61 1,000 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
48.8
48.8
50.37 50.64 48.76 2,341,800 22,800 559,300 -29.5
DGT
4.2
4.2
4.10 4.30 4 150,300 0 0 0
DGW
42.6
42.6
43.74 44.02 42.54 1,483,000 48,000 410,400 -16.4
DHA
43.6
43.6
43.58 44.33 43.58 48,700 3,000 8,000 -0.2
DHB
12.4
12.4
12.60 12.60 12.40 3,800 0 0 0
DHC
31.1
31.1
31.44 31.44 31.05 225,600 33,900 26,400 0.3
DHD
28.8
28.8
29.12 29.12 28.76 6,200 0 0 0
DHG
89.8
89.8
90.11 90.11 89.57 10,400 0 0 0
DHM
7.1
7.1
7.18 7.24 7.10 20,000 0 0 0
DHN
28.1
28.1
28.14 28.14 28.14 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 300 0 0 0
DHT
65.8
65.8
65.91 65.91 64.64 16,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 3.60 600 0 0 0
DIG
13.8
13.8
13.92 14.15 13.82 12,867,500 25,100 401,700 -5.6
DIH
8.2
8.2
8.17 8.17 8.17 4,200 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 4.50 142,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.96 2.96 2.90 943,600 0 56,200 -0.2
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DMC
57.5
57.5
57.02 57.50 57.02 400 0 0 0
DMN
6.4
6.4
6.36 6.43 6.36 3,500 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 23.40 400 0 0 0
DNC
56.8
56.8
53.90 56.84 53.90 1,000 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNE
7.9
7.9
8.09 8.09 7.90 2,400 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 0 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.8
19.8
19 19.80 19 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.4
30.4
30.36 30.36 30.36 100 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
29.7
29.7
29.68 29.68 29.68 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.4
54.4
54.50 54.50 54 8,000 0 0 0
DPC
7.7
7.7
7 7.70 7 1,400 0 0 0
DPG
42.4
42.4
43.44 43.44 42.35 643,200 0 17,300 -0.8
DPH
57
57
57 57 57 0 0 0 0
DPM
26.5
26.5
26.97 27.15 26.50 4,142,400 138,400 1,166,100 -29.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41
41
40.85 41.60 40.70 574,700 33,500 6,200 1.1
DQC
8.6
8.6
8.68 8.69 8.36 17,800 0 0 0
DRC
13.0
13.0
13.06 13.11 12.97 188,800 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.5
2.5
2.55 2.55 2.44 682,300 0 16,000 0.0
DRI
12.1
12.1
12.13 12.22 11.94 709,100 0 0 0
DRL
44.1
44.1
44.34 44.34 44.09 2,500 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
13
13
12.90 13.10 12.90 35,000 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
24.10 24.30 23.90 404,700 0 3,900 -0.1
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
15.3
15.3
14.50 15.70 14.40 575,200 0 0 0
DSN
37.1
37.1
37.09 37.09 37.09 600 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
8
8
8 8.10 8 1,300 0 0 0
DTA
3.6
3.6
3.72 3.72 3.50 11,900 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 15.39 14.86 273,200 0 0 0
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 1,500 0 0 0
DTK
10.8
10.8
11.01 11.01 10.63 17,900 0 0 0
DTL
11.6
11.6
11.45 11.60 11.45 800 0 0 0
DTP
95.3
95.3
95.44 95.44 95.28 200 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
8.2
8.2
7.70 8.30 7.70 1,378,200 0 0 0
DVN
19.5
19.5
19.56 19.56 19.37 23,400 0 0 0
DVP
65.0
65.0
65.00 65.63 65.00 8,500 1,000 0 0.1
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
17.2
17.2
17.22 17.22 17.22 0 0 0 0
DXG
13.4
13.4
13.55 13.82 13.38 19,492,100 1,084,500 775,900 4.8
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14
14
14.40 14.40 13.90 282,300 0 7,400 -0.1
DXS
7.6
7.6
7.75 7.90 7.59 2,893,100 0 186,200 -1.4
DXV
4.0
4.0
4.04 4.04 3.90 6,400 0 0 0
E12
3.8
3.8
3.80 3.80 3.80 200 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30.20 30.20 30 3,700 0 0 0
EFI
2.5
2.5
2.30 2.50 2.30 24,900 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.7
22.7
23.15 23.30 22.70 12,013,700 106,100 289,000 -4.2
EIC
21.8
21.8
21.81 21.81 21.81 0 0 0 0
EID
20.9
20.9
20.89 20.89 20.62 7,400 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 1,400 0 0 0
ELC
17.7
17.7
18.19 18.24 17.70 311,100 100 16,300 -0.3
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.5
18.5
18.46 18.46 18.46 0 0 0 0
EVE
9.2
9.2
9.39 9.43 9.25 14,000 1,200 5,500 0.0
EVF
14
14
14.05 14.60 13.90 17,449,600 643,800 38,300 8.5
EVG
6.6
6.6
6.63 6.75 6.58 537,000 43,700 9,800 0.2
EVS
5.1
5.1
5.10 5.20 5.10 160,300 0 0 0
F88
133
133
131.80 136.10 131.80 59,700 1,000 100 0.1
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
3.24 3.24 3.14 29,600 0 3,300 0.0
FCN
13.8
13.8
13.80 13.95 13.65 1,235,200 130,200 0 1.8
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
18.6
18.6
18.55 18.55 18.55 100 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
20.3
20.3
20.47 20.56 20.17 21,100 0 0 0
FID
2
2
2.10 2.10 2 123,400 0 0 0
FIR
5.2
5.2
5.12 5.29 5.06 298,700 0 2,600 0.0
FIT
4.3
4.3
4.29 4.35 4.25 354,300 0 0 0
FMC
36.0
36.0
35.98 36.27 35.75 17,200 2,000 1,900 0.0
FOC
57.7
57.7
57.82 58.77 57.56 12,100 0 0 0
FOX
81
81
82.50 83 80.30 190,000 0 0 0
FPT
67.3
67.3
68.96 69.05 67.26 10,047,800 557,800 6,264,100 -432.2
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.71 6.71 6.71 0 0 0 0
FRT
143.8
143.8
144.76 144.76 141.62 271,900 8,800 120,400 -16.7
FSO
6.7
6.7
6.68 6.68 6.68 200 0 0 0
FT1
36.3
36.3
39.98 39.98 36.25 2,100 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
24.7
24.7
25.15 25.33 24.75 617,500 19,800 25,000 -0.1
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.9
11.9
12.30 12.30 11.90 213,000 0 0 0
GAS
77.0
77.0
77.55 78.23 76.87 1,038,400 186,200 118,300 5.4
GCB
5.9
5.9
5.90 5.90 5.90 300 0 0 0
GCF
18.8
18.8
18.50 18.90 18 52,300 0 0 0
GDA
13.4
13.4
13.38 13.65 13.28 22,500 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.5
17.5
17.45 17.45 17.36 4,300 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
109.7
109.7
110.70 112.90 108.90 728,300 12,500 5,800 1.3
GEG
14.6
14.6
14.81 14.81 14.62 935,100 10,500 3,500 0.1
GEL
34.3
34.3
35.50 35.70 34.30 5,185,800 4,500 166,200 -5.6
GER
4
4
4 4 4 0 0 0 0
GEX
32
32
33.20 33.20 31.84 9,638,700 399,000 460,800 -2.3
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
27.4
27.4
27.30 27.35 27.20 6,800 0 0 0
GIC
9.7
9.7
9.71 9.71 9.61 5,600 100 1,600 0.0
GIL
13.9
13.9
14.10 14.10 13.85 225,200 7,900 1,500 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
23.4
23.4
20.86 23.42 20.86 200 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
48.1
48.1
48.59 48.72 47.81 1,076,100 447,600 212,500 17.5
GMH
7.4
7.4
7.41 7.47 7.41 300 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 200 0 0 0
GND
20.7
20.7
20.42 20.71 20.42 300 0 0 0
GPC
2.1
2.1
2 2.10 2 19,900 0 0 0
GSM
26.8
26.8
26.05 26.77 26.05 9,800 0 0 0
GSP
10.1
10.1
10.14 10.23 10.14 34,500 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 0 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
10.8
10.8
10.77 10.77 10.77 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
33
33
33.10 33.15 31.90 3,427,600 3,000 893,900 -29.0
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
12
12
11 12 11 1,600 0 0 0
HAD
12.8
12.8
13.07 13.17 12.80 3,200 0 0 0
HAF
17
17
17.50 17.50 17 600 0 0 0
HAG
16.7
16.7
17.10 17.10 16.65 4,478,600 72,000 760,500 -11.6
HAH
52.3
52.3
52.93 53.22 52.26 645,200 600 5,200 -0.3
HAM
46.1
46.1
46 46.10 46 900 0 0 0
HAN
8.9
8.9
8.30 8.90 8.30 200 0 0 0
HAP
7.3
7.3
7.10 7.30 7.10 9,100 0 1,000 0.0
HAR
3.7
3.7
3.63 3.69 3.63 133,900 0 22,700 -0.1
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
10.65 10.70 10.45 278,000 6,100 53,900 -0.5
HBC
5.1
5.1
5.10 5.10 5 698,900 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.2
12.2
12.17 12.17 12.17 6,600 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
19.9
19.9
18.82 21.01 18.82 800 0 0 0
HCD
6.5
6.5
6.40 6.56 6.37 219,600 1,200 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
22.50 23.37 22.50 33,493,000 23,600 500,200 -12.6
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HD6
8.2
8.2
8.16 8.25 8.16 6,100 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
5.7
5.7
5.73 5.82 5.73 30,400 0 0 0
HDB
21.1
21.1
21.12 21.20 20.92 11,295,700 858,100 282,800 15.2
HDC
16.4
16.4
16.52 16.91 16.39 3,396,700 54,200 13,800 0.8
HDG
25.8
25.8
26.23 26.50 25.73 2,504,200 108,500 155,400 -1.3
HDM
35.6
35.6
35.92 35.92 35.63 1,100 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
34.5
34.5
34.50 34.50 34.50 100 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
14.2
14.2
14.23 14.23 14.23 100 100 0 0.0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
181.5
181.5
179.09 181.49 179.09 1,900 300 0 0.1
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 89 85 1,400 0 0 0
HHG
0.9
0.9
1 1 0.90 1,523,900 25,500 0 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.60 11.74 11.50 901,300 20,500 5,100 0.2
HHS
13.8
13.8
14 14.20 13.60 2,600,200 52,200 4,500 0.7
HHV
12.3
12.3
12.38 12.57 12.29 8,388,800 621,400 36,400 7.7
HID
4.9
4.9
5 5.07 4.80 578,100 10,500 36,400 -0.1
HII
5.2
5.2
5.22 5.22 5.17 316,100 0 500 0.0
HIO
7.6
7.6
8.10 8.10 7.60 4,300 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15.6
15.6
15.67 18.46 15.58 10,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.9
351.9
351.90 351.90 351.90 100 0 0 0
HLC
11.8
11.8
11.82 11.92 11.73 4,600 0 500 0.0
HLD
16.9
16.9
16.57 17.05 16.57 6,500 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.8
10.8
10.92 10.92 10.83 6,600 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 0 0 0 0
HMR
9.7
9.7
9.80 9.80 9.70 300 0 0 0
HMS
37.3
37.3
37.50 38 35.50 39,800 0 0 0
HNA
23.2
23.2
23.15 23.15 23.15 100 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.5
10.5
10.54 10.54 10.45 3,700 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.3
6.3
6.30 6.40 6 1,800,300 0 45,000 -0.3
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.90 354,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.30 1,500 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.8
37.8
38.10 38.15 37.50 77,200 0 15,100 -0.6
HPB
20.9
20.9
20.90 20.90 20.90 900 0 0 0
HPD
16.7
16.7
16.70 16.70 16.70 2,400 0 0 0
HPG
25.0
25.0
25.62 25.67 25.04 29,753,200 2,919,000 3,908,000 -28.3
HPH
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
HPI
28.5
28.5
28.50 28.50 28.50 200 0 0 0
HPO
16
16
16 16 16 1,800 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 100 0 0 0
HPT
25.4
25.4
25.44 25.44 25.44 0 0 0 0
HPW
21.4
21.4
21.37 21.37 21.37 1,000 0 0 0
HPX
4.9
4.9
5.05 5.05 4.90 406,500 1,100 1,700 0.0
HQC
2.6
2.6
2.65 2.69 2.63 2,677,700 130,700 96,500 0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
43.7
43.7
46.90 46.90 43.65 3,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.73 12.77 12.38 6,408,300 675,300 402,500 4.4
HSL
5.2
5.2
5.45 5.45 5.15 359,100 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.6
4.6
4.50 4.70 4.50 86,300 0 0 0
HT1
15.0
15.0
15.62 15.62 14.99 514,100 8,800 73,900 -1.0
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.2
3.2
3.30 3.30 3.20 800 0 0 0
HTG
34.7
34.7
34.82 34.82 34.57 1,000 0 0 0
HTI
21.8
21.8
21.80 21.85 21.62 85,400 11,300 59,200 -1.1
HTL
21.0
21.0
20.97 21.06 20.24 5,900 5,000 0 0.1
HTM
9.4
9.4
9.40 10 9.40 800 0 0 0
HTN
4.8
4.8
4.91 4.91 4.81 226,500 1,600 100 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
11.8
11.8
11.24 11.82 10.97 8,200 0 0 0
HU1
6.4
6.4
6.42 6.42 6.39 1,000 0 0 0
HU3
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 0 0 0 0
HU6
4.3
4.3
4.50 4.50 4.20 19,400 300 0 0.0
HUB
12.2
12.2
12.22 12.27 12.22 6,200 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
16.8
16.8
17 17.40 16.80 3,180,700 89,400 9,800 1.4
HVA
3.6
3.6
3.30 3.60 3.20 111,600 0 0 0
HVH
10.9
10.9
11.32 11.32 10.82 154,300 0 0 0
HVN
22.9
22.9
23 23 22.80 1,264,800 1,000 28,300 -0.6
HVT
26.5
26.5
26.53 27.20 26.43 22,900 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 12,100 0 0 0
HWS
14.2
14.2
14.17 14.26 14.07 3,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.9
2.9
2.70 2.90 2.70 1,400 0 0 0
ICG
15.4
15.4
15.25 15.42 15.25 600 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.7
29.7
29.95 30.14 29.68 8,200 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 4,000 0 0 0
IDC
41.8
41.8
41.62 42.58 41.36 1,734,400 63,300 100,400 -1.8
IDI
6.7
6.7
6.77 6.84 6.69 282,200 22,700 5,900 0.1
IDJ
4
4
4 4.10 3.90 294,900 0 0 0
IDP
262.7
262.7
262.68 262.68 262.68 3,400 0 0 0
IDV
23.3
23.3
23.30 23.30 23 1,800 0 0 0
IFS
16.4
16.4
16.05 16.41 16.05 700 0 0 0
IJC
10.0
10.0
10.14 10.23 10.00 2,205,600 18,800 144,500 -1.3
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
20.1
20.1
19.96 20.10 19.86 7,400 0 400 0.0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
18.2
18.2
18.70 18.70 18.20 7,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.1
55.1
55.38 55.38 54.99 28,200 400 0 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37.5
37.5
37.79 37.79 37.32 7,400 0 0 0
IPA
14
14
14 14.09 13.74 72,700 300 200 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
24.2
24.2
24.16 24.16 24.16 100 0 0 0
IST
32.7
32.7
32.32 32.68 32.32 300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.0
11.0
11.14 11.32 11.00 89,700 0 0 0
ITD
13.8
13.8
13.77 13.77 13.69 2,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 52,800 0 0 0
ITS
4
4
4 4 4 600 0 0 0
IVS
6.5
6.5
6.56 6.56 6.46 94,300 1,900 77,400 -0.5
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.39 4.39 4.30 191,800 400 5,200 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.3
33.3
33.95 33.95 33.20 2,322,700 166,600 261,400 -3.2
KCB
12.0
12.0
11.85 12.03 11.85 42,600 0 0 0
KDC
48.5
48.5
48.85 49 47.05 392,300 31,900 2,500 1.4
KDH
24.1
24.1
23.91 24.50 23.91 7,877,300 1,051,500 60,000 26.4
KDM
27.9
27.9
28 28 27.90 7,900 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 2,200 0 0 0
KHD
14.6
14.6
14.64 14.64 14.64 0 0 0 0
KHG
5.6
5.6
5.64 5.67 5.57 10,440,100 21,000 16,600 0.0
KHP
9.6
9.6
9.78 9.78 9.60 20,700 0 0 0
KHS
13.7
13.7
13.65 13.65 13.40 4,800 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
20
20
20 20 20 100 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
KLB
10.8
10.8
10.97 11.08 10.85 174,800 0 0 0
KMR
2.7
2.7
2.71 2.73 2.70 15,300 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
38.8
38.8
38.75 39.10 38.75 586,500 2,400 0 0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.6
16.6
17 17.10 16.55 1,475,100 0 70,900 -1.2
KSD
4.5
4.5
4.60 5.20 4.50 1,400 0 0 0
KSF
84
84
83 85 83 46,400 1,300 0 0.1
KSQ
1.3
1.3
1.30 1.30 1.30 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 100 0 0 0
KSV
165
165
159.80 167.50 158 47,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.9
21.9
21.89 21.89 21.89 0 0 0 0
KTS
23.2
23.2
23.20 23.20 23.20 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.30 1.40 1.20 153,200 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.2
4.2
4.22 4.22 4.22 100 0 0 0
L14
24.5
24.5
25 25 24.30 92,700 0 0 0
L18
18.8
18.8
19.52 19.52 18.72 22,800 0 0 0
L35
2.2
2.2
2.30 2.50 2.20 1,900 0 0 0
L40
29.1
29.1
29.09 29.23 29 139,800 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
16.85 16.85 16.85 700 0 0 0
LAI
9.4
9.4
9.67 9.67 9.42 9,000 0 0 0
LAS
15.3
15.3
15.70 15.79 15.33 528,300 8,200 100 0.1
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.6
18.6
18.94 18.94 18.65 2,200 0 0 0
LBM
30.0
30.0
29.70 30.30 29.60 6,800 900 400 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.52 9.61 9.34 2,125,100 151,600 0 1.6
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.6
3.6
3.63 3.66 3.60 765,500 400 4,600 0.0
LDP
8
8
8 8.10 7.90 12,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 1,000 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.5
5.5
5.50 5.50 5.50 300 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 400 0 0 0
LGL
5.7
5.7
5.77 5.77 5.60 30,600 0 0 0
LHC
47.3
47.3
48.50 48.85 47.25 11,200 0 0 0
LHG
26.3
26.3
26.13 26.41 26.08 105,600 3,700 0 0.1
LIC
31
31
31 31.10 30.90 6,500 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 145,500 0 0 0
LIX
30.0
30.0
30.64 30.64 29.79 90,600 100 2,200 -0.1
LKW
32.4
32.4
32.44 32.44 32.44 100 0 0 0
LLM
20.9
20.9
21.90 21.90 20.90 3,100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.6
5.6
5 5.60 5 4,400 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
45.1
45.1
45.92 46.02 45.07 985,700 505,500 49,600 21.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.0
6.0
5.91 5.99 5.91 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
34.10 35.50 34 35,300 0 0 0
LSS
8.5
8.5
8.51 8.55 8.45 70,400 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
20.7
20.7
20.92 20.92 20.73 12,400 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 0 0 0 0
MAC
13.5
13.5
13.18 13.64 13.09 15,000 0 0 0
MAS
34
34
34 34 34 500 0 500 0.0
MBB
21.3
21.3
21.39 21.51 21.31 11,553,900 1,513,900 1,182,100 8.8
MBG
2.7
2.7
2.70 2.90 2.70 95,100 0 100 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
19.39 19.86 19.39 3,697,100 4,300 4,600 0.0
MBT
9.4
9.4
9.40 9.40 9.40 0 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 1,100 0 0 0
MCG
2.5
2.5
2.40 2.50 2.30 63,000 0 0 0
MCH
138.0
138.0
137.95 137.95 136.97 319,800 5,400 400 0.7
MCM
24.7
24.7
24.81 24.81 24.52 20,000 0 0 0
MCO
5.3
5.3
5.30 5.30 5.30 5,100 0 0 0
MCP
27.8
27.8
27.70 27.80 27.60 25,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.61 9.61 9.42 5,300 0 0 0
MDF
4.6
4.6
4.60 4.90 4.60 2,200 0 0 0
MDG
38.3
38.3
38.24 38.34 38.24 3,100 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
35.6
35.6
36.30 36.30 35.50 8,200 0 0 0
MGC
11.9
11.9
12.65 12.65 11.87 11,100 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.9
4.9
4.90 5 4.90 400 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MHC
9.3
9.3
8.95 9.39 8.95 10,900 0 0 0
MIC
12
12
11.60 12 11.60 800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.4
17.4
17.61 17.71 17.33 147,900 0 28,100 -0.5
MKP
28.5
28.5
28.45 28.45 28.45 700 0 0 0
MKV
23.6
23.6
23.60 23.60 23.60 100 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 2,900 0 0 0
MML
32.2
32.2
32.80 32.80 32.10 21,100 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.9
15.9
16.10 16.10 15.80 74,900 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 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.1
20.1
20.10 20.10 20.10 1,100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
10.5
10.5
10.63 10.79 10.46 13,069,700 239,200 129,500 1.4
MSH
35.6
35.6
36.36 36.36 35.59 260,800 16,000 26,500 -0.4
MSN
77.2
77.2
78.40 78.40 77 4,323,100 411,900 125,900 22.2
MSR
45.1
45.1
45.54 46.03 44.66 1,446,900 0 0 0
MST
8.4
8.4
8.50 8.50 8.20 835,400 0 0 0
MTA
13.3
13.3
13.16 13.36 12.47 23,800 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
25.8
25.8
23.45 25.79 23.45 1,100 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 1,600 0 0 0
MTP
13.7
13.7
15.51 15.51 13.65 400 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
16
16
16 16 16 1,500 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MVC
13.5
13.5
13.52 13.99 13.33 68,300 0 0 0
MVN
51.6
51.6
52.30 53.50 51.40 4,100 0 0 0
MWG
77.7
77.7
79.68 79.68 77.74 3,798,700 170,700 660,900 -39.6
MZG
11.7
11.7
11.73 11.82 11.64 227,000 0 0 0
NAB
13.5
13.5
13.50 13.55 13.40 1,397,700 160,600 36,900 1.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50
50
50.60 51.30 49.80 759,800 27,200 45,400 -0.9
NAG
7.6
7.6
7.56 7.56 7.47 218,100 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
14.61 14.61 14.61 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.1
18.1
18.30 18.30 18.05 17,900 0 100 0.0
NBC
9.4
9.4
9.44 9.53 9.25 63,800 0 0 0
NBE
10.3
10.3
10.10 10.30 10.10 2,100 0 0 0
NBP
7.5
7.5
7.50 7.60 7.50 2,000 0 0 0
NBT
15.5
15.5
15.54 15.54 15.54 500 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
11.2
11.2
11.40 11.40 11.20 3,000 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 83.52 83.06 8,000 0 900 -0.1
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
136.6
136.6
136.59 136.59 136.59 0 0 0 0
NDN
9.4
9.4
9.51 9.60 9.42 155,700 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.90 5 4.90 39,100 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.8
5.8
5.92 5.92 5.83 14,900 0 0 0
NED
7
7
6.90 7 6.90 196,800 0 0 0
NET
60.4
60.4
61.30 61.66 60.40 1,100 0 0 0
NFC
57.5
57.5
60.22 60.22 57.53 5,100 5,000 0 0.3
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.4
12.4
12.55 12.73 12.41 217,900 3,700 0 0.1
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
10.2
10.2
10.30 10.40 10 59,700 0 100 0.0
NHT
10.2
10.2
9.87 10.19 9.87 6,300 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
13.5
13.5
13.86 13.95 13.41 7,230,800 31,700 383,700 -5.3
NLG
28.4
28.4
28.65 29.04 28.40 3,431,500 284,500 10,100 8.0
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.8
46.8
46.79 46.99 46.26 53,000 0 0 0
NNT
55.9
55.9
55.77 55.87 55.77 2,000 0 0 0
NO1
5.5
5.5
5.56 5.59 5.51 85,200 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
6.3
6.3
5.80 6.30 5.80 1,995,500 148,200 0 0.9
NSC
73.3
73.3
72.84 73.32 72.84 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.60 5.60 5.40 207,700 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.75 10.75 10.75 700 400 0 0.0
NT2
26.1
26.1
26.40 26.50 26.10 552,700 0 0 0
NTC
143
143
143 143.50 142.50 2,700 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
54.0
54.0
53.98 53.98 53.98 0 0 0 0
NTL
16.1
16.1
16.15 16.30 16 383,900 0 0 0
NTP
48.0
48.0
48.44 48.60 48.03 115,100 100 12,500 -0.7
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 1,000 0 0 0
NVB
11.2
11.2
11.30 11.40 11.10 486,200 0 8,900 -0.1
NVL
16.2
16.2
16.07 16.81 16.07 36,700,200 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
3.7
3.7
4.30 4.30 3.70 1,100 0 0 0
OCB
10
10
10.13 10.22 9.96 2,497,300 0 0 0
OCH
5.5
5.5
5.50 5.50 5.50 12,200 0 0 0
ODE
45.7
45.7
45.40 45.80 45.40 19,700 0 0 0
OGC
3.0
3.0
2.98 3.02 2.96 421,100 0 0 0
OIL
14.6
14.6
14.53 14.73 14.34 3,014,400 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
13.6
13.6
13.90 14 13.55 1,922,900 0 0 0
PAC
21.8
21.8
22.50 22.50 21.82 630,400 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.1
26.1
26.25 26.67 26.08 276,700 0 0 0
PAP
26
26
26 26 26 400 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 24,800 0 0 0
PAT
70.5
70.5
69.59 70.65 69.59 29,800 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 7,400 0 0 0
PBP
11.4
11.4
11.43 11.43 11.15 1,300 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.4
27.4
27.60 27.90 27.30 4,995,100 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
18.31 18.31 18.31 0 0 0 0
PCF
4.2
4.2
4.20 4.20 4.20 3,600 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
19.6
19.6
19.72 19.72 19.63 86,800 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10
10
10 10 10 100 0 0 0
PDB
19.5
19.5
19.63 19.63 19.47 10,900 0 1,000 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
105.5
105.5
106.41 107.49 105.53 6,400 0 0 0
PDR
16.5
16.5
16.50 16.85 16.40 13,313,900 0 0 0
PDV
9.3
9.3
9.33 9.33 9.31 5,000 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
40.3
40.3
47.82 47.82 40.33 200 0 0 0
PET
45.7
45.7
46.67 46.71 45.05 359,800 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 52,400 0 0 0
PGB
11.2
11.2
11.07 11.16 10.88 30,500 0 0 0
PGC
12.6
12.6
12.65 12.69 12.65 32,700 0 0 0
PGD
22.7
22.7
22.89 22.89 22.66 700 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 0 0 0 0
PGN
7.6
7.6
7.20 7.80 7.20 77,700 0 0 0
PGS
49.7
49.7
49.71 49.71 49.71 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.3
21.3
21.43 21.43 21.12 3,700 0 0 0
PHC
4.4
4.4
4.51 4.51 4.37 48,500 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
33.9
33.9
32.84 34.21 32.84 152,900 0 0 0
PHR
33.5
33.5
34.08 34.08 33.48 130,800 0 0 0
PHS
9.3
9.3
9.44 9.44 9.34 1,000 0 0 0
PIA
23.2
23.2
26.57 26.57 23.25 700 0 0 0
PIC
15.7
15.7
15.24 15.70 15.24 2,100 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
7.8
7.8
7.68 8.21 7.16 8,700 0 0 0
PIV
7
7
6.70 7.10 6.60 300,900 0 0 0
PJC
24.1
24.1
24.09 24.09 24.09 100 0 0 0
PJS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PJT
8
8
8 8 8 200 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PLC
23.5
23.5
24 24.10 23.50 349,500 0 5,200 -0.1
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
4.7
4.7
4.77 4.77 4.69 107,500 0 0 0
PLX
38.4
38.4
38.76 39.29 38.28 2,864,800 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 500 0 0 0
PMC
135.9
135.9
134.40 136.35 124.66 3,600 0 300 0.0
PMG
7.3
7.3
7.10 7.30 7.10 800 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PMS
37.2
37.2
38.09 38.09 37.18 4,500 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 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72.8
72.8
73.40 75 72.67 551,200 0 0 0
PNP
18.7
18.7
18.52 18.71 18.52 1,600 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
15.3
15.3
15.20 15.30 15 94,800 0 0 0
POT
20.0
20.0
19.99 19.99 19.99 0 0 0 0
POV
7.4
7.4
7.40 7.59 7.30 5,800 0 0 0
POW
13.1
13.1
13.20 13.25 13.05 10,253,100 0 0 0
PPC
10.2
10.2
10.30 10.30 10.15 454,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
24.89 25.62 24.80 38,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.8
15.8
15.80 15.80 15.60 151,500 0 0 0
PPY
5.9
5.9
5.80 5.86 5.80 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.9
13.9
13.50 13.90 12.90 11,800 0 0 0
PRE
22.1
22.1
22.14 22.14 22.14 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10 10 10 5,000 0 0 0
PSB
5.8
5.8
5.90 5.90 5.70 32,600 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14
14
13.08 14 13.08 305,000 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.80 8 7.80 572,200 0 0 0
PSL
9.8
9.8
9.30 9.90 9.10 4,000 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 19,800 0 0 0
PTB
38.4
38.4
38.22 39.06 38.02 113,300 0 0 0
PTC
7.5
7.5
7.50 7.66 7.50 5,000 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
29.5
29.5
29.50 29.50 29.50 1,000 0 0 0
PTL
2.9
2.9
2.90 2.90 2.81 18,000 0 0 0
PTM
8.2
8.2
8.16 8.16 8.16 100 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 8.70 8.52 4,400 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.80 6 5.70 49,500 0 0 0
PTX
23.2
23.2
23 23.20 23 4,200 0 0 0
PV2
2.2
2.2
2.30 2.30 2.10 70,900 0 0 0
PVB
28.4
28.4
28.70 29.10 28.30 75,000 0 1,800 -0.1
PVC
16.7
16.7
16.60 16.80 16.40 1,200,300 0 100 0.0
PVD
19.7
19.7
19.86 20.07 19.53 3,170,500 0 0 0
PVE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.50 128,800 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
68.2
68.2
68.88 69.49 68.08 66,000 100 16,400 -1.3
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
19.4
19.4
19.10 19.40 19.10 1,100 0 0 0
PVO
7.0
7.0
7.00 7.20 6.90 21,900 0 0 0
PVP
13.7
13.7
13.76 13.81 13.71 240,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.3
32.3
31.67 32.92 30.17 3,447,500 497,800 306,100 7.4
PVT
19.4
19.4
19.86 20.05 19.41 7,308,400 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
6.6
6.6
6.60 6.60 6.60 100 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
13.3
13.3
13.50 13.60 13.20 82,300 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
19.0
19.0
25.56 25.56 19.00 300 0 0 0
QCG
13.8
13.8
13.75 14.15 13.70 597,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.2
34.2
34.15 34.15 34.15 3,700 0 0 0
QNC
5
5
5.20 5.20 5 8,000 0 0 0
QNP
31.1
31.1
31.11 31.11 31.11 0 0 0 0
QNS
44.9
44.9
45.11 45.20 44.92 117,700 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
35.4
35.4
35.50 35.50 35.40 200 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
13.1
13.1
13.20 13.20 13 610,100 0 0 0
RAL
84.2
84.2
83.82 84.20 83.82 4,200 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 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCL
11.0
11.0
10.20 10.98 10.20 18,600 0 0 0
REE
56.4
56.4
58.09 58.09 56.09 1,037,100 0 0 0
RGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
RIC
10
10
10.50 10.50 10 21,200 0 0 0
RTB
26.7
26.7
26.72 26.72 26.72 0 0 0 0
RYG
10.1
10.1
9.71 10.09 9.62 330,400 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.1
32.1
32.11 32.11 32.11 100 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
9.1
9.1
9.20 9.20 9 61,700 0 0 0
SAB
43.2
43.2
42.71 43.37 42.24 805,700 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
SAF
51.6
51.6
51.38 51.57 51.38 400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.5
6.5
6.61 6.62 6.51 100,200 0 0 0
SAS
33.0
33.0
32.77 33.04 32.60 2,400 0 0 0
SAV
13.7
13.7
13.33 13.67 13.19 15,200 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 300 0 0 0
SBA
26.5
26.5
26.47 26.56 26.47 6,200 0 0 0
SBB
15.3
15.3
15.24 15.34 15.24 15,100 0 0 0
SBD
7.1
7.1
6.84 7.12 6.84 4,100 0 0 0
SBG
9.8
9.8
9.83 9.92 9.46 101,900 0 0 0
SBH
42.2
42.2
42.20 42.20 42.20 100 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 100 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
5.2
5.2
5.30 5.40 5.10 685,800 0 0 0
SBT
20.7
20.7
20.66 20.66 20.42 414,700 0 0 0
SBV
6.9
6.9
6.53 6.90 6.53 700 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
66.2
66.2
65.60 66.20 65.50 24,000 0 0 0
SCI
9.8
9.8
10.30 10.30 9.70 20,900 0 1,200 0.0
SCJ
2.9
2.9
2.90 2.90 2.90 6,900 0 0 0
SCL
18.3
18.3
17.52 18.63 17.52 146,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.4
6.4
6.42 6.43 6.31 2,971,400 0 0 0
SCS
51.4
51.4
51.22 51.69 51.22 128,300 0 0 0
SD2
6.6
6.6
5.80 6.60 5.80 53,200 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 1,000 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
10.6
10.6
10.80 10.80 10.60 3,300 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
8.8
8.8
8.80 8.80 8.80 100 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
46.8
46.8
46.76 46.76 46.76 0 0 0 0
SEB
43.8
43.8
42.37 43.80 42.37 800 0 0 0
SED
16.6
16.6
16.63 16.63 16.63 4,100 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 10.40 0 0 0 0
SFI
27.2
27.2
26.67 27.25 26.67 700 0 0 0
SFN
21.8
21.8
21.79 21.79 21.79 0 0 0 0
SGB
12.5
12.5
12.20 12.50 12.20 7,900 0 0 0
SGC
84.7
84.7
83.72 84.71 83.23 9,400 0 1,000 -0.1
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.0
23.0
23.00 23.00 23.00 200 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 1,000 0 0 0
SGN
51.3
51.3
51.40 51.90 51.20 15,500 0 0 0
SGP
25
25
24.20 25.50 24.20 138,100 0 0 0
SGR
13.1
13.1
13.17 13.29 13.13 124,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.60 15.60 15 4,200 0 0 0
SHA
4.0
4.0
3.97 3.99 3.97 300 0 0 0
SHB
15.4
15.4
15.10 15.40 14.95 71,780,700 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 4,800 0 0 0
SHI
14.3
14.3
14.30 14.30 14.15 213,000 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 27,700 0 0 0
SHP
32.4
32.4
32.26 32.54 32.26 3,000 0 0 0
SHS
17.5
17.5
17.38 17.96 17.38 24,890,100 1,412,400 1,900 26.0
SID
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
60.9
60.9
60.60 61.50 60.60 242,000 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
14
13.95 14.05 13.95 38,600 0 0 0
SJE
16
16
16.20 16.20 15.90 41,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
53
53
52.70 53 52.50 14,400 0 0 0
SKG
8.8
8.8
8.81 8.83 8.73 45,700 0 0 0
SKH
22.7
22.7
22.77 22.77 22.67 200 0 0 0
SKN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
SKV
23.7
23.7
24.42 24.42 23.22 3,600 0 0 0
SLD
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SLS
160.7
160.7
161 161 160.70 1,100 0 0 0
SMA
9
9
9 9 9 600 0 0 0
SMB
39.3
39.3
39.27 39.32 39.27 3,200 0 0 0
SMC
13.8
13.8
14.25 14.25 13.80 249,300 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMT
9.9
9.9
9.90 10 9.90 400 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.1
29.1
29.07 29.07 28.60 1,000 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 100 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
17.6
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 6,400 0 0 0
SRC
39.7
39.7
39.71 39.71 39.71 100 0 0 0
SRF
6.4
6.4
6.25 6.52 6.06 83,200 0 0 0
SSB
14.0
14.0
14.11 14.15 13.94 1,931,900 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 700 0 0 0
SSH
77.2
77.2
77.19 77.19 77.19 0 0 0 0
SSI
22.9
22.9
23.18 23.30 22.94 24,445,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.34 3.40 3.28 127,900 0 0 0
STB
64.3
64.3
66.40 66.50 64.30 6,883,400 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
STD
6.9
6.9
6.70 6.90 6.70 900 0 0 0
STG
31.3
31.3
31.25 31.25 31.25 1,100 0 0 0
STH
21
21
21 21 20.90 94,300 0 0 0
STK
12.4
12.4
12.27 12.55 12.27 9,200 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
16.9
16.9
17.01 17.26 16.87 3,400 0 0 0
SVD
3.2
3.2
3.13 3.24 3.10 69,200 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2.10 189,400 0 0 0
SVT
10.3
10.3
10.21 10.30 10.21 5,900 0 0 0
SWC
26
26
26.90 26.90 25.70 7,600 0 0 0
SZB
37.8
37.8
37.75 37.93 37.75 4,200 0 0 0
SZC
27.4
27.4
27.84 27.98 27.41 730,900 0 0 0
SZE
7.1
7.1
7.13 7.51 7.13 15,900 0 0 0
SZG
34.4
34.4
34.43 34.43 34.43 100 0 0 0
SZL
27.2
27.2
27.28 27.39 27.17 110,900 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.3
10.3
10.26 10.26 10.08 10,600 0 0 0
TAB
26.8
26.8
25.10 26.80 25.10 7,700 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.9
39.9
40.31 40.71 39.86 364,400 0 0 0
TAR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
32.95 32.95 32.90 3,400 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
31.2
31.2
31.73 31.88 31.19 12,297,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.82 16.09 15.45 11,715,200 0 0 0
TCI
10.1
10.1
10.35 10.35 10.05 76,300 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
31.3
31.3
31.34 31.48 31.34 19,000 0 0 0
TCM
22.5
22.5
23.01 23.10 22.08 2,132,000 0 0 0
TCO
13.8
13.8
12.80 13.80 12.80 227,200 0 0 0
TCR
2.6
2.6
2.65 2.65 2.63 1,200 0 0 0
TCT
19.7
19.7
19.55 19.85 19.55 2,800 0 0 0
TCW
29.2
29.2
29.43 29.43 29.15 4,300 0 0 0
TCX
52
52
52.80 53.20 52 848,900 0 0 0
TD6
7.8
7.8
7.80 7.90 7.50 79,100 0 0 0
TDB
40.0
40.0
40.02 40.02 40.02 1,200 0 0 0
TDC
10.2
10.2
10.15 10.20 10.15 41,000 0 0 0
TDF
9
9
9 9 9 700 0 0 0
TDG
2.6
2.6
2.64 2.67 2.60 83,100 0 0 0
TDH
3.7
3.7
3.77 3.77 3.70 35,300 0 0 0
TDM
55.1
55.1
55.40 55.40 54.52 8,900 0 0 0
TDP
26.6
26.6
26.82 27.18 26.64 344,000 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 1,900 0 0 0
TDT
6.9
6.9
6.88 6.88 6.79 65,700 0 0 0
TDW
46.0
46.0
45.96 45.96 45.96 300 0 0 0
TED
58.8
58.8
58.81 58.81 58.81 0 0 0 0
TEG
6.0
6.0
5.90 5.97 5.90 21,900 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.1
47.1
47.44 47.44 47.06 5,400 0 0 0
TGP
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
31.3
31.3
31.30 31.40 31 4,600 0 0 0
THG
39.1
39.1
39.12 39.16 38.81 29,900 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
8.8
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
8.47 8.47 8.47 102,300 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
19.7
19.7
20.30 21.90 19.74 8,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.9
6.9
7 7 6.80 550,800 1,000 0 0.0
TIN
163.9
163.9
165.50 165.50 160.50 10,900 0 0 0
TIP
17.0
17.0
16.99 17.04 16.95 31,400 0 0 0
TIS
4.8
4.8
5.20 5.20 4.80 13,300 0 0 0
TIX
39.8
39.8
39.81 40.29 39.81 4,200 0 0 0
TJC
18.5
18.5
17.97 18.63 17.97 6,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.34 12.34 12.34 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.34 8.36 8.28 152,300 0 0 0
TLG
51.8
51.8
49.27 52.41 49.27 1,314,200 0 0 0
TLH
4.9
4.9
5 5.05 4.89 403,100 0 0 0
TLP
6.9
6.9
6.90 6.90 6.80 2,000 0 0 0
TMB
54.2
54.2
54.61 54.61 54.14 6,200 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 2,000 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
51.7
51.7
50.41 51.75 50.41 3,300 0 0 0
TMS
37.4
37.4
36.89 37.35 36.89 1,300 0 0 0
TMT
12.5
12.5
12.35 12.50 12.35 238,000 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TN1
13.8
13.8
13.73 13.77 13.73 1,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
28.9
28.9
27.27 28.94 27.27 400 0 0 0
TNG
21.1
21.1
21.30 21.58 20.75 1,554,900 52,100 3,100 1.1
TNH
10.4
10.4
10.45 10.50 10.30 113,600 0 0 0
TNI
4.9
4.9
4.87 4.89 4.66 12,600 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
9.1
9.1
8.49 9.08 8.49 1,727,800 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
175.7
175.7
173.39 176.23 172.81 13,800 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 500 400 0 0.0
TOW
33.9
33.9
33.88 33.88 33.88 0 0 0 0
TPB
13.8
13.8
13.81 13.93 13.72 6,809,100 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
11
11
11 11 11 400 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
33.8
33.8
33.79 33.79 33.50 10,000 0 0 0
TRC
17.4
17.4
17.52 17.52 17.30 7,900 0 0 0
TRS
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13.2
13.2
13.40 13.40 13.20 14,600 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 10,100 0 0 0
TSA
14.9
14.9
14.92 15.11 14.82 88,500 0 0 0
TSB
19.5
19.5
18.90 19.80 18.60 14,700 200 0 0.0
TSC
2.4
2.4
2.44 2.47 2.40 173,700 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
28.4
28.4
28.45 28.45 28.45 100 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 4.77 200 0 0 0
TTA
11.3
11.3
11.50 11.50 11.25 268,300 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
63.8
63.8
63.85 63.85 63.85 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.68 2.71 2.66 466,100 0 0 0
TTG
10.7
10.7
11.80 11.80 10.70 1,000 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 182,900 0 0 0
TTL
8.3
8.3
9.10 9.10 8.30 200 100 0 0.0
TTN
15.0
15.0
14.93 15.02 14.93 25,800 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
32
32
33.70 33.70 32 1,000 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 20.20 100 0 0 0
TV1
30.8
30.8
31.34 31.71 30.50 79,200 0 0 0
TV2
36.6
36.6
37 37.20 36.50 341,500 0 0 0
TV3
16.4
16.4
16.63 16.92 16.43 1,500 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 5,100 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
7.7
7.7
7.76 7.76 7.52 73,100 0 0 0
TVC
7.7
7.7
7.80 7.80 7.60 21,200 0 0 0
TVD
9.9
9.9
9.95 9.95 9.76 121,500 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
8.3
8.3
8.41 8.61 8.12 414,000 0 0 0
TVS
12.9
12.9
13.04 13.36 12.85 36,100 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 9,500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 32,900 0 0 0
TYA
16.5
16.5
16.48 16.48 16.39 2,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.3
3.3
3 3.30 3 29,500 0 0 0
UDJ
6.5
6.5
6.41 6.69 6.41 10,600 0 0 0
UDL
24.9
24.9
24.89 24.89 24.89 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
61.2
61.2
61.20 61.20 61.20 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 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 0 0 0 0
UPS
33.4
33.4
33.40 33.40 33.40 400 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.6
16.6
16.47 16.57 16.47 1,500 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
5.8
5.8
6 6 5.80 1,800 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.4
10.4
10.40 10.50 10.35 383,800 0 0 0
VAF
19.9
19.9
19.76 19.86 19.76 10,000 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
12.5
12.5
12.27 12.91 12.27 541,000 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 4.90 4.90 137,200 0 0 0
VC3
24.7
24.7
24.28 24.65 24.28 1,620,700 3,300 1,000 0.1
VC6
20.0
20.0
20.00 20.00 20.00 0 0 0 0
VC7
8.3
8.3
8.20 8.40 8.20 110,300 0 0 0
VC9
5.3
5.3
5.30 5.50 5.20 48,200 0 0 0
VCA
7.3
7.3
7.25 7.28 6.90 900 0 0 0
VCB
59.4
59.4
59.21 60.00 59.11 8,919,600 0 0 0
VCC
9.2
9.2
9.09 9.18 9.09 21,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
301
301
310 310 300.30 600 0 0 0
VCG
19.9
19.9
20.44 20.57 19.81 11,555,700 0 0 0
VCI
27.7
27.7
28.10 28.30 27.70 9,024,400 0 0 0
VCK
36.1
36.1
36.70 36.90 36 3,381,200 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 2,300 0 0 0
VCP
24.3
24.3
24.20 24.30 24 23,200 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38.0
38.0
38.30 38.49 37.92 85,900 0 300 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 3,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VDL
14.3
14.3
14.10 14.30 14.10 300 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
15
15.20 15.40 15 694,800 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 3,600 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
33.60 33.70 33.40 297,000 0 0 0
VEC
26.2
26.2
27.50 27.50 25.10 3,400 0 0 0
VEF
110.5
110.5
109.80 111 108 22,700 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.56 47.56 47.51 5,100 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.2
13.2
13.40 13.50 13.20 898,500 108,000 0 1.5
VGC
43.5
43.5
44.35 45.15 43.46 1,102,200 0 0 0
VGG
40.1
40.1
40.24 40.24 40.05 1,200 0 0 0
VGI
90.3
90.3
93.11 93.40 90.23 961,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.5
25.5
25.40 25.60 25.30 26,600 0 0 0
VGR
72.0
72.0
74.36 74.36 72.01 2,100 0 0 0
VGS
23.7
23.7
24.42 24.42 23.56 355,900 0 0 0
VGT
12.0
12.0
12.19 12.29 11.90 596,500 0 0 0
VGV
42.3
42.3
41.34 42.32 41.34 300 0 0 0
VHC
61
61
61.50 61.50 60.80 590,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.2
3.2
3.40 3.40 3.20 221,400 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 100 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 59,900 0 0 0
VHH
2.3
2.3
2.20 2.30 2.20 3,500 0 0 0
VHL
10.9
10.9
11.80 11.80 10.90 2,100 0 0 0
VHM
66.0
66.0
62.74 66.40 62.26 6,586,300 0 0 0
VIB
15.0
15.0
15.37 15.37 15.02 7,675,300 0 0 0
VIC
177
177
166.20 177 166.20 6,640,600 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 100 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VIF
15.5
15.5
15.51 15.51 14.46 9,500 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 92,400 0 0 0
VIM
10.1
10.1
9.90 10.08 9.90 700 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 1,000 0 0 0
VIP
10.8
10.8
10.77 10.82 10.72 253,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.48 24.48 24.48 0 0 0 0
VIW
35.5
35.5
36.10 36.10 34 56,300 0 0 0
VIX
17.3
17.3
17.52 17.81 17.24 50,125,900 0 0 0
VJC
137.1
137.1
128.31 137.23 128.31 2,641,000 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
45.3
45.3
45.69 45.69 45.21 9,400 0 0 0
VLC
13.3
13.3
13.50 13.50 13.30 90,700 0 0 0
VLG
8.0
8.0
8.02 8.02 7.93 2,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.2
16.2
16.10 16.20 15.80 13,300 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 4.40 900 0 0 0
VMD
15.8
15.8
15.90 15.90 15 9,500 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
59.58 59.58 59.58 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.1
15.1
16.70 16.70 15.07 300 0 0 0
VNB
14.9
14.9
14.50 15 14.50 29,700 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
VND
16.3
16.3
16.52 16.72 16.33 13,163,100 0 0 0
VNE
3.8
3.8
3.92 3.92 3.80 179,700 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 5,000 0 0 0
VNG
7.1
7.1
7.06 7.10 7.06 3,200 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 0 0 0 0
VNL
19.3
19.3
19.30 19.35 19.30 1,000 0 0 0
VNM
59.4
59.4
60.13 60.61 59.26 4,403,200 0 0 0
VNP
19.1
19.1
19.15 19.24 18.77 23,100 0 0 0
VNR
18.7
18.7
18.83 18.83 18.65 18,600 300 0 0.0
VNS
8.1
8.1
7.97 8.06 7.97 7,400 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
316.9
316.9
316.90 316.90 316.90 800 0 0 0
VOS
11.9
11.9
11.93 12.12 11.89 935,100 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.2
26.2
26.67 26.67 26.09 12,229,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.0
22.0
21.58 21.99 21.49 2,800 0 0 0
VPG
3.6
3.6
3.74 3.74 3.60 621,100 0 0 0
VPH
3.2
3.2
3.28 3.28 3.18 43,100 0 0 0
VPI
53.5
53.5
53 53.64 52.73 633,400 0 0 0
VPL
84
84
80.90 84 79.70 1,322,800 0 0 0
VPR
7.1
7.1
7.09 7.09 7.09 1,500 0 0 0
VPS
8.4
8.4
8.27 8.45 8.26 13,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.9
28.9
28.95 29.25 28.85 1,686,500 0 0 0
VQC
15.9
15.9
15.86 15.86 15.86 700 0 0 0
VRC
13.0
13.0
12.55 12.95 12.55 700 0 0 0
VRE
28.3
28.3
27.33 28.68 27.28 14,406,500 0 0 0
VRG
16.1
16.1
16.14 16.14 16.14 100 0 0 0
VSA
18.5
18.5
18.93 18.93 18.55 1,200 0 0 0
VSC
24.3
24.3
24.85 25 24.30 6,993,100 0 0 0
VSE
8.1
8.1
8.08 8.08 7.78 3,300 0 0 0
VSF
26.4
26.4
26.50 26.50 26.40 16,600 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.2
41.2
41.36 41.36 41.17 9,700 0 0 0
VSI
28
28
28 28 28 800 0 0 0
VSM
14.3
14.3
13.30 14.30 13.30 94,900 0 0 0
VSN
14.0
14.0
15.94 15.94 13.98 50,800 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
13.2
13.2
13.69 13.83 13.14 8,300 0 0 0
VTC
9.8
9.8
9.73 9.81 9.65 1,500 0 0 0
VTD
6.1
6.1
6.10 6.10 6 16,100 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 0 0 0 0
VTK
38.3
38.3
38.44 38.44 37.92 6,600 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 10.83 10.69 175,400 0 0 0
VTP
61.2
61.2
62.20 62.46 61.09 394,500 0 0 0
VTQ
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTR
10.5
10.5
10.50 10.70 10.40 51,800 0 0 0
VTV
14.9
14.9
14.80 14.90 14.80 10,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.90 20.10 19.70 794,500 0 79,000 -1.6
VUA
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
75.5
75.5
73.57 77.14 73.57 124,300 0 0 0
VW3
10
10
10.30 10.50 9.50 7,700 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
52.7
52.7
52.67 52.67 52.67 1,600 0 0 0
WSS
6.3
6.3
6.10 6.30 6 13,100 1,600 0 0.0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 300 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 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 1,000 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.27 1,100 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 1,000 0 0 0
YEG
9.6
9.6
9.81 9.91 9.63 1,292,300 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
252.7
252.7
252.97 254.21 252.27 70,869,803 2,430,530 686,394 31.8
128.8
128.8
128.04 128.97 128.04 29,118,226 948,479 228,030 11.1
1,961.6
1,961.6
1,960.17 1,964.34 1,954.64 290,347,200 29,774,818 59,103,521 -3,416.2
1,800.7
1,800.7
1,787.24 1,801.83 1,786.65 867,853,100 58,497,248 87,873,761 -3,504.2

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