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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/04/2026

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 16/04/2026

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
6.7
6.7
6.82 6.83 6.73 663,700 3,800 92,700 -0.6
AAH
3.2
3.2
3.30 3.40 3.20 462,700 0 0 0
AAM
6.1
6.1
6.13 6.41 6.09 4,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.60 8.60 8.50 665,200 0 0 0
AAT
2.9
2.9
2.93 2.94 2.90 22,600 8,000 0 0.0
AAV
8.5
8.5
8 8.60 8 2,270,400 0 58,500 -0.5
ABB
12.7
12.7
12.61 12.70 12.61 604,400 0 0 0
ABC
11.5
11.5
11.40 11.60 11.40 40,800 0 0 0
ABI
19.4
19.4
19.40 19.40 19.40 11,400 0 5,300 -0.1
ABR
12.3
12.3
12.34 12.34 12.34 200 0 0 0
ABS
3.0
3.0
3.01 3.01 2.90 127,300 0 0 0
ABT
60
60
60.50 60.50 59.90 14,100 0 0 0
ABW
10.6
10.6
10.50 10.60 10.40 126,300 0 0 0
ACB
20.4
20.4
20.59 20.59 20.33 8,623,100 690,300 4,518,000 -90.8
ACC
12.4
12.4
12.15 12.40 12.10 912,700 0 0 0
ACE
35.2
35.2
35.55 35.55 35.17 1,500 0 0 0
ACG
34.5
34.5
33.95 34.50 33.95 14,900 0 0 0
ACL
13
13
13.10 13.10 12.45 11,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
46.3
46.3
46.80 47 46.30 366,400 2,800 0 0.1
ADC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ADG
8.6
8.6
8.65 8.65 8.55 4,100 2,000 3,000 0.0
ADP
22.9
22.9
22.80 23 22.70 3,500 0 0 0
ADS
8.2
8.2
8.24 8.28 8.11 86,700 0 500 0.0
AFX
10.8
10.8
10.70 10.75 10.60 62,100 0 0 0
AG1
11.4
11.4
11.38 11.38 11.38 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.6
11.6
11.82 11.82 11.59 204,900 5,800 22,400 -0.2
AGM
2
2
2 2 2 0 0 0 0
AGP
33.8
33.8
34.38 34.38 33.57 1,100 0 0 0
AGR
14.1
14.1
13.87 14.25 13.87 223,800 200 27,700 -0.4
AGX
250.7
250.7
250.68 250.68 250.68 100 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
39.2
39.2
39.62 39.62 38.41 900 0 0 0
ALC
23.6
23.6
23.70 23.70 23.60 6,000 0 0 0
ALT
11.5
11.5
11.64 11.64 11.45 300 0 0 0
ALV
7.2
7.2
7.50 7.50 7.20 14,800 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 0 0 0 0
AMP
13
13
13 13 13 6,000 0 0 0
AMS
8.7
8.7
8.73 8.92 8.54 63,800 1,600 0 0.0
AMV
1.8
1.8
1.80 1.80 1.70 189,500 0 0 0
ANT
29.6
29.6
29.67 29.67 29.33 13,400 0 0 0
ANV
24.8
24.8
24.40 24.75 24.15 877,100 324,200 67,100 6.3
APC
6
6
5.80 6 5.80 300 0 0 0
APF
43.2
43.2
43.45 43.45 43.01 11,600 0 0 0
APG
5.1
5.1
5.26 5.28 5.02 448,700 0 22,100 -0.1
APH
5.6
5.6
5.61 5.62 5.56 56,700 0 0 0
API
5.7
5.7
5.80 5.80 5.60 237,500 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.6
4.6
4.70 4.70 4.60 15,000 0 0 0
APS
6
6
6.20 6.20 6 485,800 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
17.10 17.10 17.10 0 0 0 0
ASM
5.8
5.8
5.89 5.94 5.70 369,400 37,900 37,700 0.0
ASP
5.7
5.7
5.90 5.90 5.51 166,400 0 0 0
AST
57.4
57.4
56.70 57.36 53.41 4,200 1,000 2,800 -0.1
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 47.67 100 0 0 0
AVG
10
10
10 10 9.90 123,200 100 0 0.0
BAB
10.4
10.4
10.42 10.42 10.42 2,100 100 0 0.0
BAF
32.9
32.9
33.14 33.18 32.68 2,367,500 1,100 153,000 -5.5
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
12.1
12.1
12.06 12.06 12.06 100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
9.9
9.9
9.91 9.91 9.91 100 0 0 0
BBT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCA
19.1
19.1
19.10 19.10 18.60 1,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.30 7.10 25,600 0 0 0
BCE
8.3
8.3
8.33 8.33 8.17 12,200 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
55
55
54.80 55.90 54.40 546,900 53,100 31,200 1.2
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.8
30.8
31.56 31.56 30.42 6,900 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 800 0 0 0
BDW
24.5
24.5
24.50 24.50 24.50 0 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
58.2
58.2
54.55 58.19 54.36 789,500 59,400 41,400 1.0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22
22
22.50 22.50 22 6,900 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
21.3
21.3
21.30 21.30 21.30 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.5
28.5
28.13 28.51 28.13 3,100 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 22.39 22.24 56,600 0 300 0.0
BID
37.2
37.2
37.38 37.56 37.15 4,295,800 602,200 1,066,000 -18.7
BIG
6.2
6.2
5.46 6.25 5.37 1,626,800 0 3,000 0.0
BIO
12.4
12.4
11.96 12.88 11.96 4,500 0 0 0
BKC
16.9
16.9
17.02 17.02 16.48 27,300 0 0 0
BKG
2.6
2.6
2.58 2.65 2.50 79,100 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9.5
9.5
8.90 9.50 8.90 1,000 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 21.54 100 0 0 0
BMC
13.5
13.5
13.45 13.50 13.20 41,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
8 8 7.90 300 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
15.2
15.2
15.30 15.30 15.10 188,400 1,900 38,200 -0.6
BMJ
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
143.3
143.3
135.17 143.77 132.99 541,400 182,500 139,000 6.8
BMS
13.9
13.9
14.03 14.03 13.84 100,900 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.4
6.4
6 6.40 5.90 400,200 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
BQP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRC
11.1
11.1
11.38 11.38 11.11 1,100 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 200 0 0 0
BRS
24.4
24.4
24.92 24.92 24.36 5,900 0 0 0
BSA
20.4
20.4
20.50 20.50 20.40 600 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSI
33.2
33.2
33.59 33.68 32.64 435,300 24,900 49,900 -0.9
BSL
12.5
12.5
11.66 12.80 11.66 56,400 0 0 0
BSP
11.7
11.7
11.73 11.73 11.73 0 0 0 0
BSQ
15.6
15.6
15.64 15.74 15.64 11,000 0 0 0
BSR
25.5
25.5
25.81 26.20 25.51 9,596,200 395,800 1,867,600 -38.4
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
4.80 4.80 4.80 100 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
21.0
21.0
21.27 21.27 21.00 5,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
7.93 7.93 7.80 17,500 0 0 0
BTS
5.1
5.1
5 5.10 5 3,200 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
67.4
67.4
62.92 67.44 62.92 200 0 0 0
BVB
12.8
12.8
12.90 13 12.70 1,276,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
73.5
73.5
73.50 74.30 70.90 1,682,500 495,600 693,300 -14.0
BVL
12.8
12.8
12.75 12.75 12.75 1,000 0 0 0
BVN
25.5
25.5
25.50 25.50 25.50 300 0 0 0
BVS
27
27
27.30 27.50 26.90 126,300 100 2,200 -0.1
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
42.2
42.2
42.66 42.76 42.12 613,200 36,500 554,200 -22.5
BWS
33.0
33.0
33.10 33.10 33.00 200 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 26,300 200 800 0.0
C47
10.7
10.7
10.60 10.80 10.30 131,400 0 0 0
C4G
7.3
7.3
7.40 7.40 7.20 155,400 0 0 0
C69
16.4
16.4
16.40 16.40 16.10 562,700 4,400 24,500 -0.3
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.7
42.7
42.61 42.70 42.33 24,600 0 0 0
CAR
14.4
14.4
14.40 14.40 14.40 0 0 0 0
CAT
14.3
14.3
14.31 14.31 14.31 3,800 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.8
25.8
25.80 25.80 25.80 400 0 0 0
CC1
35.0
35.0
34.95 34.95 34.95 0 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 7.85 65,600 0 0 0
CCI
18.1
18.1
18.12 18.12 18.12 100 0 0 0
CCL
4.5
4.5
4.55 4.55 4.46 92,200 0 900 0.0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.2
13.2
13.24 13.24 13.24 0 0 0 0
CCS
9.5
9.5
9.40 9.50 9.30 3,900 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
18.7
18.7
17.93 18.75 17.05 1,104,400 0 8,500 -0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.1
30.1
29.85 31.12 29.76 12,300 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
14.8
14.8
14.76 14.76 14.76 100 0 0 0
CDR
4.2
4.2
4.40 4.40 4.20 4,800 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.8
16.8
16.48 16.86 16 16,950,800 379,500 1,533,000 -19.6
CET
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CFM
8
8
8 9.50 8 900 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CGV
3.2
3.2
3 3.20 3 900 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
26.4
26.4
26.57 26.57 26.20 23,900 0 0 0
CHS
11
11
11 11 11 1,100 0 0 0
CI5
6
6
6 6 6 0 0 0 0
CIA
9.8
9.8
9.60 9.80 9.60 1,300 0 0 0
CID
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CIG
6.2
6.2
6.20 6.20 6.10 216,700 0 0 0
CII
19.5
19.5
19.40 19.50 18.70 27,460,700 2,800 3,332,500 -63.8
CIP
2.7
2.7
2.40 2.70 2.40 30,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.7
52.7
52.41 52.74 52.24 5,500 0 0 0
CKD
27.8
27.8
27.87 29.40 27.77 5,800 0 0 0
CKG
8.7
8.7
8.55 8.75 8.55 44,500 0 0 0
CKV
18.1
18.1
18.08 18.08 18.08 0 0 0 0
CLC
54.3
54.3
54.31 54.31 54.31 300 0 0 0
CLH
19.7
19.7
19.87 19.87 19.69 1,900 0 0 0
CLL
27.4
27.4
27.27 27.45 27.18 8,900 0 0 0
CLM
54.8
54.8
54.78 54.78 54.78 0 0 0 0
CLW
46.3
46.3
46.32 46.32 46.32 100 0 0 0
CLX
14.2
14.2
14.21 14.69 14.21 73,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.31 18.31 18.12 200 0 0 0
CMF
420
420
420 420 420 100 0 0 0
CMG
28.5
28.5
29.10 29.10 28.20 553,600 2,300 225,400 -6.4
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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
CMN
21.1
21.1
21.77 21.77 21.13 400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.49 6.49 6.11 24,800 0 0 0
CMT
12.3
12.3
12.70 12.70 12.30 400 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
6.0
6.0
6.05 6.05 5.96 33,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
29.52 30.01 29.52 2,400 0 0 0
CNG
24.3
24.3
25 25 24.20 3,100 0 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 6.80 500 0 0 0
COM
32.7
32.7
32.70 32.70 32.70 100 0 100 0.0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 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
30.5
30.5
30.52 30.52 30.33 29,000 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
9.1
9.1
9.10 9.19 9 1,877,800 19,700 292,700 -2.5
CRE
7.6
7.6
7.85 7.90 7.63 284,100 0 3,600 0.0
CRV
29.3
29.3
27.50 29.30 27.50 200 0 0 0
CSC
13.4
13.4
13.55 13.73 13.27 11,600 0 0 0
CSI
16.6
16.6
16.70 16.70 16.60 300 0 0 0
CSM
12.5
12.5
12.35 12.45 12.30 68,800 0 100 0.0
CST
14.6
14.6
14.50 14.70 14.40 31,200 0 0 0
CSV
27.5
27.5
27.75 27.90 27.25 469,900 17,700 61,900 -1.2
CT3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTB
15.2
15.2
15.66 16.12 15.20 1,100 0 0 0
CTD
77.9
77.9
78.57 78.67 77.90 531,100 13,500 100 1.1
CTF
18.4
18.4
18.50 18.50 18.25 283,200 0 11,900 -0.2
CTG
34.1
34.1
34.62 34.62 33.98 5,773,800 350,900 719,100 -12.8
CTI
20.2
20.2
20.77 20.77 20.23 667,700 0 221,400 -5.0
CTP
6.8
6.8
7.50 7.90 6.80 414,700 0 0 0
CTR
76.1
76.1
75.44 76.14 74.74 304,600 4,800 58,900 -4.6
CTS
21.4
21.4
21.72 21.91 21.17 662,100 45,400 131,900 -2.4
CTT
14.6
14.6
14.56 14.56 14.56 100 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 300 0 0 0
CTX
5.6
5.6
6 6 5.60 58,700 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.3
26.3
26.20 26.95 26.20 2,200 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.7
9.7
9.40 9.67 9.23 13,600 0 0 0
D2D
30.3
30.3
30.25 30.33 30.21 36,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3.06 3.06 3.03 46,500 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.12 8.64 8.12 1,200 0 0 0
DBC
20.5
20.5
20.78 20.92 20.39 3,252,400 600 325,800 -7.6
DBD
48.5
48.5
48.38 48.48 48.29 5,200 0 0 0
DBM
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DBT
10.9
10.9
10.35 10.90 10.35 200 0 0 0
DC1
5.9
5.9
5.19 5.85 5.19 3,100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 100 0 0 0
DC4
8.2
8.2
8.25 8.31 8.20 157,500 2,300 0 0.0
DCF
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCG
21.7
21.7
21.75 21.75 21.75 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.3
37.3
36.40 37.35 34.55 1,021,000 0 0 0
DCM
42.1
42.1
42.36 43.06 41.79 3,994,300 299,400 513,100 -9.6
DCR
3.7
3.7
3.70 3.70 3.70 100 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
154.1
154.1
154.10 154.10 154.10 200 0 0 0
DDB
9.3
9.3
9.30 9.30 9.30 800 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DDV
26.0
26.0
26.62 26.62 25.78 1,287,800 900 10,500 -0.3
DFC
26.6
26.6
26.61 26.61 26.61 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
49.0
49.0
48.76 49.12 48.22 1,675,900 44,600 368,100 -17.6
DGT
4.2
4.2
4.10 4.30 4.10 126,900 0 0 0
DGW
43.2
43.2
42.59 43.64 42.49 1,416,900 700,800 27,000 30.4
DHA
43.2
43.2
43.39 44.05 43.20 21,400 200 2,600 -0.1
DHB
12.9
12.9
12.70 13 12.50 11,000 0 0 0
DHC
31.4
31.4
31.09 31.61 31.09 506,300 110,700 5,900 3.8
DHD
28.8
28.8
29.12 29.12 28.76 7,900 0 0 0
DHG
89.8
89.8
89.48 90.02 89.48 11,500 1,300 0 0.1
DHM
7.1
7.1
7.10 7.10 6.87 34,400 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 0 0 0 0
DHT
65
65
65.36 66.27 64.09 12,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
13.7
13.7
13.87 13.87 13.49 8,068,000 347,300 963,600 -8.9
DIH
8.2
8.2
8.17 8.26 8.17 2,300 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 4.60 4.50 320,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.88 2.89 2.80 1,353,700 77,900 144,100 -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
55.7
55.7
55.87 55.87 55.68 2,900 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 1,000 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.6
22.6
22.56 22.56 22.56 100 0 0 0
DNC
56.8
56.8
56.84 56.84 56.84 0 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNE
7.9
7.9
8.18 8.18 7.90 1,500 0 0 0
DNH
42.1
42.1
42.09 42.09 42.09 100 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
19
19 19 19 1,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.4
30.4
30.36 30.36 30.36 0 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
30.4
30.4
30.42 30.42 30.42 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.40 55 54.10 2,100 0 0 0
DPC
7.6
7.6
7.60 7.60 7.60 200 0 0 0
DPG
41.8
41.8
42.55 42.55 41.42 671,400 40,800 166,800 -5.4
DPH
57
57
57 57 57 0 0 0 0
DPM
26.8
26.8
26.73 27.06 26.45 2,675,300 120,000 580,700 -13.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.8
40.8
41.10 41.20 40.50 425,400 5,800 60,600 -2.2
DQC
8.6
8.6
8.69 8.69 8.55 2,200 0 0 0
DRC
12.8
12.8
13.02 13.06 12.82 200,200 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.4
2.4
2.44 2.47 2.40 855,400 0 17,300 0.0
DRI
12.0
12.0
12.13 12.13 11.85 634,400 0 0 0
DRL
44.0
44.0
44.09 44.24 44.00 2,900 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
12.9
12.9
13.25 13.30 12.90 14,400 0 100 0.0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.7
23.7
24 24 23.50 412,000 26,900 25,900 0.0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
15.3
15.3
15.50 15.60 15.10 163,700 0 0 0
DSN
36.4
36.4
37.09 37.09 36.42 6,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.4
7.4
8 8.10 7.20 105,700 0 0 0
DTA
3.5
3.5
3.50 3.58 3.47 16,500 0 0 0
DTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
14.9
14.9
14.95 15.03 14.68 124,700 0 21,300 -0.4
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 2,100 0 0 0
DTK
10.9
10.9
10.82 11.20 10.73 15,300 0 0 0
DTL
11.4
11.4
11.60 11.60 11.35 2,800 0 0 0
DTP
95.2
95.2
95.36 95.36 95.20 400 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.8
7.8
8.20 8.20 7.80 862,200 0 0 0
DVN
19.5
19.5
19.37 19.46 19.27 29,100 0 0 0
DVP
65.1
65.1
65.00 65.36 65.00 7,500 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
17.2
17.2
17.22 17.22 17.22 0 0 0 0
DXG
13.3
13.3
13.38 13.38 12.98 15,984,900 465,800 1,631,400 -17.5
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.3
14.3
13.90 14.30 13.80 310,600 18,500 1,600 0.2
DXS
7.5
7.5
7.65 7.65 7.30 3,161,900 29,800 991,600 -7.2
DXV
4.0
4.0
3.98 3.98 3.98 0 0 0 0
E12
4
4
4 4.30 3.80 2,100 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 30 29.50 7,800 0 0 0
EFI
2.8
2.8
2.70 2.80 2.70 25,300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.4
22.4
22.80 22.80 22.25 14,998,800 236,900 1,340,400 -24.9
EIC
21.8
21.8
21.81 21.81 21.81 0 0 0 0
EID
20.8
20.8
20.80 20.89 20.80 1,300 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 4,700 0 0 0
ELC
17.5
17.5
17.55 17.84 17.55 192,000 10,100 34,100 -0.4
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 18.46 500 0 0 0
EVE
9.2
9.2
9.43 9.43 9.20 26,900 900 14,300 -0.1
EVF
14
14
14 14 13.70 6,554,400 0 1,175,900 -16.3
EVG
6.5
6.5
6.61 6.62 6.39 752,000 60,900 36,000 0.2
EVS
5.1
5.1
5 5.10 5 23,100 0 0 0
F88
134
134
132.50 135.20 132.50 58,300 2,500 3,000 -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
3.16 3.18 3.13 12,100 0 2,000 0.0
FCN
13.8
13.8
13.80 13.80 13.45 1,053,700 20,100 90,300 -1.0
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
17.5
17.5
18.55 19.50 17.50 300 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
20.4
20.4
20.37 20.37 19.69 7,700 0 0 0
FID
2
2
2 2.10 1.90 52,800 0 0 0
FIR
5.1
5.1
5.20 5.24 5.14 22,500 0 2,800 0.0
FIT
4.2
4.2
4.27 4.27 4.21 285,400 0 0 0
FMC
36.6
36.6
36.03 36.69 35.89 65,700 6,100 12,300 -0.2
FOC
56.4
56.4
57.65 57.65 56.35 27,800 0 0 0
FOX
80.5
80.5
81.10 81.10 79.80 164,900 0 0 0
FPT
66.4
66.4
67.79 67.79 66.36 11,316,400 484,300 7,524,600 -523.8
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
142.86 144.29 141.90 330,700 109,200 89,200 3.1
FSO
6.8
6.8
6.68 6.78 6.68 2,100 0 0 0
FT1
36.4
36.4
36.43 36.43 36.43 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
24.5
24.5
24.70 24.97 24.44 575,800 30,800 125,900 -2.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.8
11.8
12 12 11.70 143,300 0 0 0
GAS
76.2
76.2
76.96 77.94 75.90 1,169,300 274,200 323,900 -3.9
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
18.4
18.4
18.50 18.50 17.80 42,000 500 0 0.0
GDA
13.0
13.0
13.38 13.38 13.01 26,800 0 0 0
GDT
17.4
17.4
17.45 17.45 17.32 3,400 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEE
105.5
105.5
110.25 110.25 104.95 654,600 9,400 194,500 -35.0
GEG
14.6
14.6
14.57 14.71 14.48 787,700 10,000 2,900 0.1
GEL
33.6
33.6
34.50 34.50 33.25 5,809,900 19,000 638,100 -21.0
GER
4
4
4 4 4 0 0 0 0
GEX
32
32
32.16 32.76 31.36 8,257,900 1,312,000 1,074,800 9.2
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27
27
27.25 27.25 26.85 46,300 0 26,500 -0.7
GIC
9.7
9.7
9.71 9.71 9.61 9,800 500 4,800 0.0
GIL
13.6
13.6
13.85 13.85 13.60 155,000 1,700 29,500 -0.4
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
23.5
23.5
24.06 24.06 21.78 43,400 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GMD
47.7
47.7
48.07 48.65 47.62 1,374,800 236,500 322,700 -6.4
GMH
7.4
7.4
7.31 7.41 7.31 400 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 0 0 0 0
GND
22.5
22.5
22.44 23.60 22.44 2,800 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GSM
26.1
26.1
26.14 26.14 26.14 0 0 0 0
GSP
10.0
10.0
10.14 10.18 10 43,600 0 0 0
GTA
8.6
8.6
8.75 8.75 8.65 600 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
10.2
10.2
10.32 10.32 10.23 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.2
32.2
32.90 32.95 32.15 2,608,700 9,900 586,700 -18.7
GVT
88.1
88.1
88.07 88.07 88.07 100 0 0 0
H11
8.4
8.4
8.40 8.40 8.40 200 0 0 0
HAC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.7
16.7
16.70 16.70 16.40 5,038,500 242,500 574,900 -5.5
HAH
52.0
52.0
52.26 53.70 51.87 561,900 0 183,400 -10.0
HAM
46.1
46.1
46.10 46.10 46.10 500 0 0 0
HAN
8.4
8.4
7.40 8.40 7.40 1,500 0 0 0
HAP
7.3
7.3
7.28 7.29 7.20 25,700 0 4,000 0.0
HAR
3.6
3.6
3.66 3.66 3.50 215,600 17,300 9,500 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 600 0 0 0
HAX
10.5
10.5
10.60 10.70 10.40 367,400 0 66,700 -0.7
HBC
5
5
5.10 5.10 5 589,800 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 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 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
19.9
19.9
19.88 19.88 19.88 500 0 0 0
HCD
6.5
6.5
6.51 6.52 6.47 33,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
22.94 23.54 22.85 28,545,700 27,800 4,408,000 -118.4
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 3,300 0 0 0
HD6
8.1
8.1
8.16 8.16 8.07 1,400 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 0 0 0 0
HDA
5.8
5.8
5.91 6.27 5.73 88,900 0 0 0
HDB
20.9
20.9
21.08 21.12 20.88 7,878,000 524,400 413,400 2.9
HDC
16.3
16.3
16.39 16.48 15.96 2,839,700 144,200 520,400 -7.0
HDG
25.4
25.4
25.77 25.82 25.14 2,356,600 14,500 625,000 -17.1
HDM
35.4
35.4
36.39 36.39 35.44 2,900 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 0 0 0 0
HEJ
15
15
15 15 15 500 0 0 0
HEP
14.2
14.2
14.23 14.23 14.23 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7.60 7.60 7 42,100 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
179.3
179.3
181.01 181.01 179.28 4,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HHC
91
91
89 93 89 4,400 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 102,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.6
11.6
11.27 11.69 11.27 791,900 37,800 33,000 0.1
HHS
13.9
13.9
13.65 13.90 13.15 4,920,800 43,700 878,300 -11.3
HHV
12.1
12.1
12.24 12.29 12 7,134,800 681,800 775,400 -1.2
HID
5.0
5.0
4.76 4.98 4.60 769,000 30,900 21,100 0.0
HII
5.1
5.1
5.21 5.21 5.07 86,800 0 0 0
HIO
7.5
7.5
7.50 7.60 7.50 7,000 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
17.1
17.1
17.02 17.12 14.90 18,000 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 0 0 0 0
HLC
11.7
11.7
11.73 11.82 11.73 9,000 0 100 0.0
HLD
17.2
17.2
16.96 17.34 16.57 30,700 0 400 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 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.9
10.9
10.88 10.88 10.83 2,000 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HMS
37
37
37 37 37 100 0 0 0
HNA
22.5
22.5
22.50 22.50 21.60 7,900 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.5
10.5
10.45 10.54 10.35 15,000 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.4
6.4
6.30 6.40 6.20 1,133,400 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.90 324,700 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 4.30 400 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
37.4
37.4
37.60 37.60 37.25 99,700 0 19,900 -0.7
HPB
21
21
21 21 21 700 0 0 0
HPD
16.7
16.7
16.70 16.80 16.70 16,500 0 0 0
HPG
25.0
25.0
25.04 25.18 24.77 27,972,100 5,755,600 3,057,100 75.5
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPO
16
16
16 16 16 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 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 21.37 400 0 0 0
HPX
4.9
4.9
4.98 4.98 4.85 131,800 0 10,800 -0.1
HQC
2.6
2.6
2.63 2.65 2.59 2,605,800 115,400 192,100 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
40.7
40.7
45.85 45.85 40.60 4,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.46 12.54 12.04 7,058,500 422,400 411,200 0.2
HSL
5.1
5.1
5.20 5.29 5 217,100 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.7
4.7
4.60 4.80 4.60 83,100 0 0 0
HT1
14.8
14.8
14.99 15.14 14.79 362,400 24,300 2,800 0.3
HTC
32.4
32.4
32.37 32.37 32.37 0 0 0 0
HTE
3.3
3.3
3.10 3.30 3.10 1,600 0 0 0
HTG
34.6
34.6
34.73 34.73 34.40 9,800 0 0 0
HTI
21.8
21.8
21.85 21.89 21.66 8,600 0 0 0
HTL
21.0
21.0
21.02 21.02 21.02 7,500 0 300 0.0
HTM
10.8
10.8
9.20 10.80 9.20 3,200 0 0 0
HTN
4.8
4.8
4.83 4.87 4.77 90,000 7,600 200 0.1
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
11.7
11.7
11.82 11.82 11.69 1,200 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 100 0 0 0
HU6
4.2
4.2
4.50 4.50 4.20 4,800 0 0 0
HUB
12.2
12.2
12.22 12.22 12.09 2,600 0 0 0
HUG
29.8
29.8
29.78 29.78 29.78 0 0 0 0
HUT
16.8
16.8
16.90 16.90 16.40 2,544,400 4,900 278,200 -4.5
HVA
3.9
3.9
3.90 3.90 3.90 35,700 0 0 0
HVH
10.8
10.8
10.86 10.95 10.68 143,100 0 0 0
HVN
23.1
23.1
23 23.35 23 889,700 5,000 68,400 -1.5
HVT
26.2
26.2
26.43 26.43 26.24 17,800 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 7,400 0 0 0
HWS
14.2
14.2
14.17 14.36 14.17 9,600 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
15.4
15.4
15.42 15.42 15.42 0 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.4
29.4
30.05 30.05 29.40 1,300 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 47,300 0 0 0
IDC
42.6
42.6
41.62 43.20 41.45 2,660,300 169,900 180,700 -0.6
IDI
6.7
6.7
6.76 6.76 6.61 436,400 28,000 11,700 0.1
IDJ
4
4
4 4 3.90 133,500 0 0 0
IDP
262.7
262.7
262.68 262.68 262.68 0 0 0 0
IDV
23.3
23.3
23.40 23.40 22.80 7,900 0 0 0
IFS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
IJC
10.0
10.0
10.00 10.05 9.86 3,005,400 90,500 44,000 0.5
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
20.0
20.0
20.00 20.14 20.00 1,400 0 0 0
ILC
6.6
6.6
7.10 7.10 6.60 200 0 0 0
ILS
19.4
19.4
18.30 19.90 18.20 33,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.1
55.1
55.38 55.38 54.20 35,800 600 5,600 -0.3
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
37.32 37.51 37.23 5,700 0 0 0
IPA
13.8
13.8
13.83 13.83 13.65 22,500 0 200 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
23.0
23.0
23.51 23.79 22.66 2,000 0 0 0
IST
32.6
32.6
32.59 32.59 32.59 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.8
10.8
11.00 11.14 10.78 67,900 0 0 0
ITD
13.8
13.8
13.69 13.81 13.64 2,500 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 21,300 0 0 0
ITS
4
4
4.20 4.20 4 1,800 0 0 0
IVS
6.4
6.4
6.46 6.66 6.36 88,700 600 26,300 -0.2
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.28 4.32 4.27 90,600 200 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.0
35.0
33.40 35.10 33.30 6,602,800 1,320,700 216,000 38.1
KCB
12.0
12.0
12.03 12.13 11.75 49,900 0 0 0
KDC
47.9
47.9
48.55 48.55 47.90 165,200 11,400 6,500 0.2
KDH
23.9
23.9
24.23 24.23 23.73 3,476,600 517,300 824,400 -8.0
KDM
28.5
28.5
28.50 28.50 28.20 10,000 0 0 0
KGM
5.3
5.3
5.29 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
5.5
5.5
5.60 5.60 5.49 6,032,300 78,300 218,200 -0.8
KHP
9.7
9.7
9.64 9.78 9.55 20,300 0 0 0
KHS
13.2
13.2
13.40 13.40 12.72 9,400 0 0 0
KHW
25.4
25.4
25.02 25.40 25.02 400 0 0 0
KHX
20
20
20 20 20 0 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 5.90 700 0 0 0
KLB
10.9
10.9
10.85 10.97 10.85 198,400 0 13,000 -0.2
KMR
2.7
2.7
2.71 2.73 2.69 15,100 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 2,900 0 0 0
KOS
38.8
38.8
38.75 38.80 38.75 536,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.4
16.4
16.45 16.50 16.20 1,379,700 0 193,600 -3.2
KSD
4.1
4.1
4.20 4.80 4.10 1,500 0 0 0
KSF
92.4
92.4
84 92.40 84 75,000 500 2,400 -0.2
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 0 0 0 0
KSV
161.3
161.3
165 166 160.30 21,300 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 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.40 1.40 1.20 100,700 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.3
4.3
4.31 4.31 4.31 100 0 0 0
L14
24.4
24.4
24.50 24.50 23.80 45,300 0 0 0
L18
18.9
18.9
19.04 19.04 18.72 6,600 0 0 0
L35
2.5
2.5
2 2.60 2 400 0 0 0
L40
30.4
30.4
29.05 31.77 29.05 109,800 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
16.95 16.95 16.85 24,900 0 600 0.0
LAI
9.5
9.5
9.50 9.50 9.50 200 0 0 0
LAS
15.3
15.3
15.33 15.61 15.33 302,000 0 13,100 -0.2
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.6
18.6
18.41 18.65 18.11 1,900 0 0 0
LBM
29.8
29.8
29.45 30 29.40 5,900 0 1,400 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.38 9.43 9.23 1,993,800 230,700 76,800 1.5
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.5
3.5
3.70 3.70 3.50 769,000 11,900 132,800 -0.4
LDP
7.8
7.8
8 8 7.80 33,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5
5
5 5 5 700 0 0 0
LGC
60.7
60.7
56.60 60.70 56.60 1,500 0 0 0
LGL
5.6
5.6
5.69 5.69 5.51 163,400 0 2,800 0.0
LHC
48.4
48.4
47.25 48.40 47.25 2,300 0 0 0
LHG
26.4
26.4
26.31 26.41 26.04 32,800 200 1,300 0.0
LIC
29
29
26.40 31.20 26.40 12,600 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 35,400 0 0 0
LIX
29.9
29.9
30.21 30.26 29.32 78,700 0 2,300 -0.1
LKW
32.2
32.2
32.44 32.44 32.17 300 0 0 0
LLM
20
20
20.10 20.10 20 3,300 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.4
5.4
5.10 5.40 5.10 2,100 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
44.7
44.7
45.31 45.31 44.46 814,900 413,100 267,200 6.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.9
5.9
5.91 5.91 5.91 5,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
33.80 35.70 33.50 144,600 0 0 0
LSS
8.5
8.5
8.52 8.55 8.45 66,100 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
20.5
20.5
20.64 20.73 20.55 17,600 0 0 0
MA1
32.0
32.0
31.99 31.99 31.99 0 0 0 0
MAC
13.5
13.5
13.64 13.64 13.45 6,000 0 0 0
MAS
35.5
35.5
34 35.50 34 600 0 500 0.0
MBB
21.1
21.1
21.23 21.31 20.99 12,841,800 5,600 757,900 -19.8
MBG
2.7
2.7
2.70 2.80 2.70 59,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.3
19.3
19.58 19.67 19.20 2,742,700 35,200 135,900 -2.1
MBT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.0
7.0
6.97 6.97 6.97 100 0 0 0
MCG
2.5
2.5
2.40 2.60 2.30 109,000 0 0 0
MCH
138.0
138.0
137.95 138.05 136.97 301,100 700 3,000 -0.3
MCM
24.6
24.6
24.76 24.76 24.47 19,900 0 0 0
MCO
5.4
5.4
5.30 5.40 5.30 5,200 0 0 0
MCP
27.6
27.6
27.75 27.75 27.55 23,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.42 9.61 9.42 11,600 0 0 0
MDF
5
5
5 5 5 100 0 0 0
MDG
38.1
38.1
36.66 38.14 36.52 6,800 100 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
35.8
35.8
35.70 35.80 35.50 5,500 0 0 0
MGC
12.3
12.3
12.26 12.26 12.06 6,400 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 4.90 4.90 0 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MHC
9.2
9.2
9.24 9.24 9.24 1,100 0 0 0
MIC
11.5
11.5
12 13 11.50 5,500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.8
16.8
17.42 17.57 16.72 483,000 23,700 74,700 -0.9
MKP
30.4
30.4
30.42 30.42 30.42 100 0 0 0
MKV
23.6
23.6
23.60 23.60 23.60 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.50 20.50 20.40 2,800 0 0 0
MML
32.2
32.2
32.30 32.30 31.80 28,000 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
16.2
16.2
15.90 16.30 15.70 45,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.2
14.2
14.20 14.20 14.20 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 1,100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
10.5
10.5
10.50 10.63 10.46 10,953,200 478,300 364,300 1.4
MSH
36.6
36.6
35.78 36.56 35.49 299,100 77,700 500 2.8
MSN
78
78
77.20 78.80 76.70 7,346,700 1,042,900 418,200 48.6
MSR
46.2
46.2
45.24 46.61 44.66 1,661,700 0 0 0
MST
8.4
8.4
8.40 8.40 8.20 1,561,800 0 66,300 -0.6
MTA
13.2
13.2
13.26 13.26 12.87 2,300 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
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MTP
15.0
15.0
15.04 15.04 15.04 0 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
14.5
14.5
15 15 14.50 300 0 0 0
MVB
16.4
16.4
16.40 16.40 16.40 300 0 0 0
MVC
13.3
13.3
13.80 13.80 13.33 83,100 0 0 0
MVN
53.6
53.6
52 53.60 52 22,900 0 0 0
MWG
79.0
79.0
77.93 79.68 77.93 5,775,900 1,097,100 684,200 33.6
MZG
11.7
11.7
11.73 11.82 11.45 663,700 0 0 0
NAB
13.5
13.5
13.40 13.50 13.35 1,149,700 44,200 79,500 -0.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.8
49.8
49.95 50.30 49.50 533,100 3,300 113,000 -5.5
NAG
7.8
7.8
7.56 7.75 7.47 74,700 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
31.20 32 31 3,200 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 14.61 400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
18.10 18.10 17.80 28,400 0 0 0
NBC
9.3
9.3
9.44 9.44 9.16 87,900 0 0 0
NBE
10.1
10.1
10.10 10.40 10.10 3,600 0 0 0
NBP
7.6
7.6
7.50 7.60 7.40 4,300 0 0 0
NBT
15.5
15.5
15.54 15.54 15.54 100 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 200 0 0 0
NCG
11
11
11.60 11.60 11 400 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.5
83.5
83.34 83.79 83.16 13,700 0 7,100 -0.6
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
9.5
9.5
9.42 9.51 9.42 91,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5.4
5.4
4.90 5.40 4.90 3,100 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.9
5.9
5.92 5.92 5.92 12,500 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 17,100 0 0 0
NET
60.5
60.5
60.40 60.49 60.40 200 0 0 0
NFC
60.2
60.2
57.90 60.22 57.90 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.3
12.3
12.41 12.55 12.23 166,400 2,400 1,500 0.0
NHC
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.1
10.1
10.25 10.25 10.10 10,100 0 1,200 0.0
NHT
10.9
10.9
10.23 10.89 10.19 63,800 0 300 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
13.50 13.59 13.18 6,900,500 163,500 404,000 -3.5
NLG
28.2
28.2
28.40 28.40 27.57 3,440,600 174,100 570,600 -11.3
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
46.7
46.7
46.16 46.75 45.62 48,900 0 0 0
NNT
55.9
55.9
55.87 55.87 55.87 0 0 0 0
NO1
5.5
5.5
5.47 5.57 5.46 37,200 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 1,000 0 0 0
NRC
6.2
6.2
6.30 6.50 6.10 1,477,100 68,600 4,300 0.4
NSC
73.5
73.5
73.32 73.52 73.23 2,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.50 5.50 5.30 321,000 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
11.1
11.1
10.75 11.11 10.75 2,100 0 0 0
NT2
26.2
26.2
26.15 26.70 25.80 805,000 0 0 0
NTC
143
143
143 143 142 5,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 500 0 0 0
NTL
16
16
16.05 16.10 15.90 254,900 0 0 0
NTP
48.1
48.1
47.54 48.52 47.22 172,300 26,400 60,300 -2.0
NTT
9.9
9.9
9.90 9.90 9.90 200 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 1,000 0 0 0
NVB
11
11
11.20 11.20 10.90 390,200 0 0 0
NVL
15.7
15.7
16.16 16.16 15.38 28,122,400 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
4
4
3.80 4 3.80 3,800 0 0 0
OCB
10.0
10.0
10.09 10.09 9.91 1,357,800 0 0 0
OCH
5.5
5.5
5.50 5.50 5.40 19,600 0 0 0
ODE
46.1
46.1
45.60 46.10 45.60 21,400 0 0 0
OGC
3.0
3.0
2.93 2.98 2.93 153,300 0 0 0
OIL
14.4
14.4
14.53 14.73 14.44 1,414,400 0 0 0
ONE
10.8
10.8
10.30 10.90 10.20 9,000 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
13.60 13.75 13.50 1,881,800 0 0 0
PAC
21.4
21.4
21.91 21.91 21.36 815,800 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.1
26.1
26.33 26.33 25.83 513,700 0 0 0
PAP
26
26
26 26 26 1,900 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 10,900 0 0 0
PAT
69.5
69.5
70.45 70.45 69.21 10,300 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 5,500 0 0 0
PBP
11.4
11.4
11.15 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
27
27.30 27.30 26.60 5,086,500 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
19.3
19.3
19.24 19.33 19.24 1,000 0 0 0
PCF
4
4
4 4 4 1,300 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
19.5
19.5
19.63 19.72 19.53 95,900 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10
10
10 10 10 500 0 0 0
PDB
19.4
19.4
19.47 19.47 19.23 10,400 2,000 0 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
105.5
105.5
105.53 105.53 104.56 1,200 0 0 0
PDR
16.4
16.4
16.60 16.75 16.10 9,670,100 0 0 0
PDV
9.3
9.3
9.30 9.34 9.30 21,400 0 0 0
PEG
4.8
4.8
5.10 5.10 4 2,600 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
47.8
47.8
48.02 48.02 47.82 3,000 0 0 0
PET
44.8
44.8
45.71 45.81 44 840,400 0 0 0
PFL
2.1
2.1
2.10 2.20 2.10 31,400 0 0 0
PGB
11.0
11.0
11.07 11.07 10.88 67,300 0 0 0
PGC
12.6
12.6
12.60 12.69 12.60 21,200 0 0 0
PGD
22.6
22.6
22.89 22.89 22.56 3,300 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 0 0 0 0
PGN
7.7
7.7
8 8 7.50 47,600 0 0 0
PGS
49.7
49.7
49.71 49.71 49.71 0 0 0 0
PGT
6.2
6.2
5.90 6.20 5.90 2,200 0 0 0
PGV
21.2
21.2
21.30 21.43 21.08 17,200 0 0 0
PHC
4.4
4.4
4.45 4.45 4.34 13,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.9
66.9
66.87 66.87 66.87 0 0 0 0
PHP
35.4
35.4
33.91 36.06 33.91 318,300 0 0 0
PHR
33.4
33.4
33.65 33.65 33.21 139,900 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.2
23.2
23.25 23.25 23.25 0 0 0 0
PIC
15.2
15.2
15.70 15.70 15.24 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
PIV
7.2
7.2
6.90 7.20 6.80 499,300 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 100 0 100 0.0
PJS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PJT
8
8
8 8 8 0 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PLC
23.2
23.2
23.50 23.70 23.20 210,700 0 30,200 -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
4.70 4.70 4.38 144,700 0 0 0
PLX
37.7
37.7
38.71 38.71 37.55 3,333,400 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 500 0 0 0
PMC
135.9
135.9
135.86 135.86 135.86 0 0 0 0
PMG
7.3
7.3
6.90 7.30 6.80 4,900 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
38.1
38.1
37.27 38.09 36.37 2,100 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
23.8
23.8
23.80 23.80 23.80 100 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
22.4
22.4
22.43 22.43 22.43 100 0 0 0
PNJ
72.6
72.6
72.87 73.33 71.47 542,200 0 0 0
PNP
18.6
18.6
18.62 18.62 18.62 0 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
15.2
15.2
15.80 15.80 15.10 14,200 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 800 0 0 0
POV
7.3
7.3
7.30 7.30 7.21 14,300 0 0 0
POW
13.4
13.4
13.25 13.60 13.20 24,624,300 0 0 0
PPC
10.2
10.2
10.25 10.25 10.15 242,700 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.1
25.1
25.35 25.44 25.07 12,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
19 19 18.50 500 400 0 0.0
PPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PPT
15.7
15.7
15.70 15.80 15.60 233,900 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
12.80 13.80 12.60 18,400 0 0 0
PRE
22.5
22.5
22.54 22.54 22.44 14,000 7,800 0 0.2
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
9.6
9.6
10 10.40 9.50 47,200 0 0 0
PSB
5.8
5.8
5.70 5.80 5.60 17,200 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.3
14.3
14 14.31 13.92 147,300 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
7.70 7.90 7.70 83,000 0 0 0
PSL
9.6
9.6
9.70 9.70 9.60 1,000 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
7.4
7.4
7.41 7.51 7.41 1,900 0 0 0
PTB
37.9
37.9
38.37 38.37 37.91 35,300 0 0 0
PTC
7.6
7.6
7.55 7.60 7.50 62,000 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
29.3
29.3
27.80 29.40 27.80 800 0 0 0
PTL
2.9
2.9
2.90 2.90 2.87 11,500 0 0 0
PTM
6.9
6.9
6.94 6.94 6.94 10,100 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 8.61 8.61 0 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.7
5.7
5.80 5.90 5.60 23,400 0 0 0
PTX
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PV2
2.2
2.2
2.20 2.20 2.10 56,100 0 0 0
PVB
28
28
28.40 28.60 27.90 151,400 5,800 4,200 0.0
PVC
16.7
16.7
16.90 17.20 16.60 1,098,400 0 300 0.0
PVD
19.7
19.7
19.68 20.13 19.62 5,827,300 0 0 0
PVE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PVG
6.5
6.5
6.60 6.60 6.50 63,300 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
67.8
67.8
67.47 68.88 61.74 54,400 1,000 2,000 -0.1
PVL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PVM
19
19
19 19.40 19 1,000 0 0 0
PVO
7.0
7.0
7.00 7.00 6.90 15,100 0 0 0
PVP
13.7
13.7
13.76 13.76 13.66 163,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.9
31.9
32.25 32.75 31.92 2,636,100 134,100 192,000 -2.2
PVT
19.3
19.3
19.50 19.64 19.14 3,178,000 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 5,300 0 0 0
PWS
10.9
10.9
10.90 10.90 10.90 200 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
13.40 13.40 13.10 49,400 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
24.1
24.1
23.92 24.11 23.92 200 0 0 0
QCG
14.1
14.1
13.90 14.10 13.40 557,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.2
34.2
34.15 34.15 34.15 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.40 1,600 0 0 0
QNP
31.1
31.1
31.11 31.11 31.11 0 0 0 0
QNS
44.6
44.6
46.38 46.38 44.62 62,900 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
14.8
14.8
14.79 14.79 14.79 400 0 0 0
QPH
35.5
35.5
35.50 35.50 35.50 0 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
12.9
12.9
13.10 13.10 12.90 326,000 0 0 0
RAL
84.2
84.2
84.20 84.20 84.20 0 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
11.1
11.1
10.98 11.08 10.98 3,400 0 0 0
REE
56.1
56.1
56.43 56.87 55.65 722,500 0 0 0
RGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
RIC
10.1
10.1
10.10 10.10 10.10 2,500 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 29,400 0 0 0
RYG
10.0
10.0
10.04 10.09 9.76 63,000 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33.4
33.4
33.44 33.44 33.44 300 0 0 0
S55
64.5
64.5
70.95 70.95 64.50 600 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
9.10 9.20 9 133,900 0 0 0
SAB
42.8
42.8
43.23 43.23 42.38 349,400 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 1,400 0 0 0
SAF
51.1
51.1
51.57 51.57 51.10 4,800 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.59 6.70 6.43 65,700 0 0 0
SAS
32.8
32.8
32.95 32.95 31.97 7,600 0 0 0
SAV
13.5
13.5
13.52 13.52 13.52 500 0 0 0
SB1
6.7
6.7
6.71 6.71 6.62 700 0 0 0
SBA
26.4
26.4
26.42 26.42 26.42 1,300 0 0 0
SBB
15.2
15.2
15.24 15.24 15.24 10,000 0 0 0
SBD
6.7
6.7
7.22 7.22 6.66 12,000 0 0 0
SBG
10.0
10.0
9.79 10 9.75 107,900 0 0 0
SBH
42.4
42.4
42.20 42.40 42.20 200 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SBM
32.7
32.7
32.66 32.66 32.66 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 810,200 0 0 0
SBT
20.7
20.7
20.66 20.66 20.42 513,800 0 0 0
SBV
6.9
6.9
6.60 6.99 6.60 600 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
66.8
66.8
66.60 66.80 66.30 12,000 0 0 0
SCI
10
10
9.90 10 9.90 20,200 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 1,300 0 0 0
SCL
18.5
18.5
18.21 18.63 18.12 67,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.3
6.3
6.31 6.37 6.21 1,839,900 0 0 0
SCS
51.1
51.1
51.41 51.50 51.03 94,700 0 0 0
SD2
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SD3
8.1
8.1
7.70 8.10 7.70 1,600 0 0 0
SD4
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.80 200 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 1,500 0 0 0
SDA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
10.1
10.1
10.10 10.10 10.10 100 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 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
46.8
46.8
46.76 46.76 46.76 0 0 0 0
SEB
43.8
43.8
43.80 43.80 43.80 0 0 0 0
SED
16.6
16.6
16.81 16.81 16.45 5,100 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
17.2
17.2
18 18 17.15 500 0 0 0
SFG
10.5
10.5
10.40 10.78 10.40 6,000 0 0 0
SFI
27.2
27.2
27.44 27.44 27.15 5,500 0 0 0
SFN
21.8
21.8
21.79 21.79 21.79 0 0 0 0
SGB
12.3
12.3
12.30 12.60 12.30 1,000 0 0 0
SGC
84.7
84.7
84.71 84.71 84.71 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.8
20.8
20.72 23.00 20.72 1,200 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
50.7
50.7
51.30 51.30 50.50 25,100 0 0 0
SGP
25.7
25.7
24.60 26.10 24.60 221,000 0 0 0
SGR
13.2
13.2
13.13 13.25 13.08 69,100 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.40 15.50 15.40 6,000 0 0 0
SHA
4.0
4.0
4 4 3.91 2,100 0 0 0
SHB
15.6
15.6
15.15 15.55 15.10 137,811,200 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.60 1,500 0 0 0
SHI
14.4
14.4
14.50 14.50 14.15 357,700 0 0 0
SHN
3.8
3.8
3.80 3.80 3.80 2,400 0 0 0
SHP
32.5
32.5
31.64 32.54 31.64 4,100 0 0 0
SHS
17.7
17.7
17.57 17.96 17.29 19,021,400 3,504,300 206,300 60.8
SID
15.2
15.2
15.30 16.30 14 4,700 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
61.5
61.5
61 61.50 60.40 197,400 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
14 14 13.95 30,600 0 0 0
SJE
15.7
15.7
16 16 15.70 40,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
20 20 20 300 0 0 0
SJM
7.7
7.7
6.20 7.70 6 33,100 0 0 0
SJS
53.1
53.1
52.90 54 52.90 24,600 0 0 0
SKG
8.8
8.8
8.78 8.78 8.70 18,600 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 500 0 0 0
SKN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
SKV
25.8
25.8
25.81 25.81 25.81 100 0 0 0
SLD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SLS
160.2
160.2
160.80 160.80 160 1,200 0 0 0
SMA
9
9
9 9 9 0 0 0 0
SMB
39.4
39.4
39.02 39.61 38.88 19,200 0 0 0
SMC
13.5
13.5
13.95 13.95 13.45 316,700 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.3
29.3
29.07 29.26 29.07 4,200 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.20 400 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
8.8
8.8
8.84 8.84 8.84 800 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
1.8
1.8
1.70 1.80 1.70 2,400 0 0 0
SRC
39.0
39.0
39.71 39.71 38.95 500 0 0 0
SRF
6.8
6.8
6.85 6.87 6.35 15,000 0 0 0
SSB
13.8
13.8
13.94 14.02 13.77 1,956,100 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 8.20 0 0 0 0
SSH
77.2
77.2
77.19 77.19 77.19 0 0 0 0
SSI
23.1
23.1
22.94 23.26 22.82 26,290,000 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.29 3.30 3.27 89,100 0 0 0
STB
63.8
63.8
64.50 65.50 63.50 4,595,200 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 500 0 0 0
STD
6.8
6.8
6.80 6.80 6.80 800 0 0 0
STG
33.4
33.4
31.30 33.40 31.30 300 0 0 0
STH
21.1
21.1
20.90 21.10 20.90 70,600 0 0 0
STK
12.6
12.6
12.36 12.68 12.36 6,700 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.4
17.4
17.40 17.40 17.40 300 0 0 0
SVD
3.4
3.4
3.10 3.38 3.10 74,500 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2.10 80,600 0 0 0
SVT
10.2
10.2
10.12 10.21 10.08 5,800 0 0 0
SWC
25.5
25.5
26 26.20 24.60 6,500 0 0 0
SZB
37.8
37.8
37.75 37.75 37.66 2,600 0 0 0
SZC
27.7
27.7
27.46 27.98 27.22 1,028,600 0 0 0
SZE
7.4
7.4
7.23 7.42 7.13 6,600 0 0 0
SZG
34.4
34.4
34.43 34.43 34.43 0 0 0 0
SZL
27.4
27.4
27.17 27.39 27.17 39,600 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 1,900 0 0 0
TA9
10.3
10.3
10.17 10.26 10.17 300 0 0 0
TAB
28
28
28 28 27.50 20,200 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.5
39.5
39.86 39.91 39.46 237,600 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
32.8
32.8
32.86 32.86 32.81 1,300 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
31.19 31.44 31.15 8,572,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.0
16.0
15.45 16.09 15.27 14,124,000 0 0 0
TCI
10.1
10.1
10.15 10.15 9.95 173,600 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 31.34 31.29 5,400 0 0 0
TCM
21.8
21.8
22.45 22.50 21.80 651,200 0 0 0
TCO
13.8
13.8
13.50 13.80 13.30 184,600 0 0 0
TCR
2.7
2.7
2.71 2.71 2.71 100 0 0 0
TCT
19.7
19.7
19.65 19.70 19.65 2,200 0 0 0
TCW
29.2
29.2
29.24 29.24 29.24 1,600 0 0 0
TCX
51
51
52.30 52.30 51 780,100 0 0 0
TD6
7.6
7.6
7.80 7.80 7.50 110,300 0 0 0
TDB
39.2
39.2
39.24 39.24 39.24 500 0 0 0
TDC
10.1
10.1
10.20 10.20 10.06 58,500 0 0 0
TDF
9
9
9 9 9 900 0 0 0
TDG
2.6
2.6
2.70 2.70 2.60 86,400 0 0 0
TDH
3.7
3.7
3.70 3.74 3.70 20,000 0 0 0
TDM
55.3
55.3
55.01 55.30 55.01 3,400 0 0 0
TDP
26.6
26.6
27.59 27.59 26 177,800 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDT
7.0
7.0
6.79 6.97 6.79 80,200 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
5.9
5.9
5.94 5.97 5.86 29,700 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 200 0 0 0
TFC
47.1
47.1
46.97 47.06 46.97 13,100 0 0 0
TGP
6
6
6 6 6 3,300 0 0 0
TH1
4
4
4 4 4 1,200 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 10,500 0 0 0
THD
31.3
31.3
31.40 31.40 31.20 3,400 0 100 0.0
THG
38.9
38.9
38.90 38.99 38.60 6,200 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 8.38 34,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 0 0 0 0
TID
20.1
20.1
20.21 20.40 20.12 1,100 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.9
6.9
6.90 7 6.70 524,300 100 8,600 -0.1
TIN
163.9
163.9
163.90 163.90 161 8,000 0 0 0
TIP
16.9
16.9
17.04 17.04 16.90 29,100 0 0 0
TIS
5
5
4.90 5 4.80 10,600 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 3,000 0 0 0
TJC
18.2
18.2
17.90 18.50 17.37 18,900 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
8.28 8.33 8.26 205,800 0 0 0
TLG
50.2
50.2
50.84 51.72 50.06 164,200 0 0 0
TLH
4.8
4.8
4.95 4.95 4.60 267,400 0 0 0
TLP
6.7
6.7
6.40 6.70 6.40 200 0 0 0
TMB
53.8
53.8
54.14 54.14 53.66 2,400 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
50.2
50.2
51.65 51.65 50.22 1,100 0 0 0
TMS
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TMT
13.4
13.4
13.35 13.35 13.35 152,300 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 3,300 0 0 0
TN1
13.9
13.9
13.86 14.04 13.86 10,300 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 8.90 500 0 0 0
TNC
28.9
28.9
28.94 28.94 28.94 0 0 0 0
TNG
21.1
21.1
21.12 21.21 20.75 890,100 8,500 114,300 -2.4
TNH
10.3
10.3
10.40 10.50 10.30 80,300 0 0 0
TNI
4.9
4.9
4.90 4.96 4.88 29,800 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
9.7
9.7
9.10 9.71 9.08 618,200 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
175.1
175.1
174.86 175.25 173.59 31,000 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 400 400 0 0.0
TOW
33.9
33.9
33.88 33.88 33.88 100 0 0 0
TPB
13.6
13.6
13.77 13.81 13.60 6,088,700 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.80 500 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 33.74 63,300 0 0 0
TRC
17.3
17.3
17.35 17.47 17.11 50,100 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
13.1
13.1
13.30 13.30 13 23,600 0 0 0
TS3
5.8
5.8
5.80 5.80 5.40 8,200 0 0 0
TSA
14.9
14.9
14.92 14.92 14.72 117,300 0 0 0
TSB
19.9
19.9
19.10 20 18.90 1,000 0 0 0
TSC
2.4
2.4
2.40 2.42 2.37 233,300 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
32.5
32.5
27.03 32.50 27.03 1,600 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
4.8
4.8
4.86 4.86 4.77 200 0 0 0
TTA
11.3
11.3
11.25 11.40 11.10 255,100 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.67 2.68 2.64 337,500 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 300 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 20,900 0 0 0
TTL
7.9
7.9
7.60 7.90 7.50 3,000 0 0 0
TTN
14.8
14.8
14.93 14.93 14.74 18,700 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.5
33.5
33.20 33.50 33.10 4,900 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
30.4
30.4
30.69 30.69 30.23 51,600 0 0 0
TV2
36.2
36.2
36.50 36.75 36.10 354,900 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.3
15.3
15.30 15.30 15.20 6,400 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
7.60 7.70 7.51 31,400 0 0 0
TVC
7.7
7.7
7.70 7.70 7.60 45,700 0 0 0
TVD
9.6
9.6
9.86 9.86 9.58 194,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.1
8.1
8.32 8.32 8.03 595,600 0 0 0
TVS
12.9
12.9
12.80 13.08 12.80 51,700 0 0 0
TVT
14.4
14.4
15.01 15.01 14.45 600 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 4.50 4.40 4,400 0 0 0
TYA
16.5
16.5
16.48 16.48 16.48 1,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.2
3.2
3.30 3.30 3.10 7,800 0 0 0
UDJ
6.4
6.4
6.41 6.51 6.41 41,200 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
65.4
65.4
62 65.40 62 34,400 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
4.8
4.8
4.80 4.80 3.60 800 0 0 0
UPS
33.4
33.4
33.40 33.40 33.40 1,100 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
USD
16.6
16.6
16.57 16.57 16.57 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 100 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 10.45 10.35 376,500 0 0 0
VAF
19.7
19.7
19.48 19.67 19.48 7,500 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBB
12.4
12.4
12.64 12.73 12.27 66,400 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 10,000 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
5 5 4.80 175,200 0 0 0
VC3
24.6
24.6
24.65 24.65 24.09 1,595,700 1,400 41,900 -1.1
VC6
19.5
19.5
19.51 19.51 19.51 300 0 0 0
VC7
8.3
8.3
8.30 8.30 8.10 94,700 0 0 0
VC9
5.8
5.8
5.40 5.80 5.40 82,100 0 0 0
VCA
6.9
6.9
7.20 7.25 6.91 300 0 0 0
VCB
58.9
58.9
59.50 59.60 58.81 4,174,500 0 0 0
VCC
9.2
9.2
9.09 9.18 9.00 7,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309.9
309.9
305 309.90 305 200 0 0 0
VCG
19.5
19.5
19.95 19.99 19.37 12,144,100 0 0 0
VCI
27.6
27.6
27.70 28 27.35 6,633,600 0 0 0
VCK
34.4
34.4
36.25 36.25 34.20 7,705,800 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VCP
24.3
24.3
24.40 24.50 23.80 1,100 0 0 0
VCR
42
42
42 42 42 100 0 0 0
VCS
38.0
38.0
38.02 38.21 37.64 49,600 2,000 400 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.5
11.5
11.90 11.90 11.50 4,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23
23
25.50 25.50 23 3,000 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
41.7
41.7
41.65 41.65 41.65 100 0 0 0
VDS
15.2
15.2
15.10 15.20 14.80 541,900 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 200 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
33.50 33.50 33.40 160,100 0 0 0
VEC
25
25
26.10 26.20 25 1,700 0 0 0
VEF
109.2
109.2
111.60 111.60 108.50 9,200 0 0 0
VES
27.2
27.2
27.20 27.20 27.20 300 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
47.6
47.6
47.51 47.56 47.46 9,900 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
13.1
13.1
13.20 13.30 13 308,100 0 0 0
VGC
43.5
43.5
43.51 44.40 43.27 670,100 0 0 0
VGG
39.9
39.9
40.24 40.24 39.86 300 0 0 0
VGI
89.1
89.1
90.81 91.00 88.02 816,000 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.3
25.3
25.50 25.50 25.20 17,400 0 0 0
VGR
72.4
72.4
72.40 72.40 71.91 300 0 0 0
VGS
23.5
23.5
23.94 23.94 22.98 576,800 0 38,100 -0.9
VGT
11.9
11.9
11.99 12.09 11.70 586,500 0 0 0
VGV
41.6
41.6
41.63 41.63 41.63 0 0 0 0
VHC
61.7
61.7
61.30 61.80 61 700,100 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 13,400 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 206,600 0 0 0
VHH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
68.9
68.9
65.96 70.30 65.96 8,240,500 0 0 0
VIB
14.8
14.8
15.07 15.07 14.81 6,846,200 0 0 0
VIC
189.3
189.3
180 189.30 178.90 7,573,800 0 0 0
VID
4.9
4.9
4.94 4.94 4.91 4,600 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.6
15.6
14.55 15.61 14.55 600 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 51,600 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 100 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.7
10.7
10.77 10.77 10.63 79,000 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
30.5
30.5
35.80 35.90 29.60 262,700 0 0 0
VIX
17.0
17.0
17.33 17.43 16.76 43,405,900 0 0 0
VJC
137.1
137.1
135.77 137.08 131.85 1,542,600 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
9.2
9.2
8.35 9.18 8.35 1,200 0 0 0
VLB
45.6
45.6
45.30 45.69 45.30 12,100 0 0 0
VLC
13.4
13.4
13.20 13.50 13.20 6,900 0 0 0
VLG
7.8
7.8
8.12 8.12 7.83 2,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
16.4
16.4
16.10 16.40 15.90 5,900 0 0 0
VLW
46.0
46.0
46.05 46.05 46.05 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.4
4.4
4.30 4.40 4.30 6,100 0 0 0
VMD
15
15
15 15 15 12,100 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.3
16.3
16.32 16.32 16.32 100 0 0 0
VNB
14.8
14.8
15.10 15.10 14.70 28,200 0 0 0
VNC
35.2
35.2
34.62 35.21 34.62 2,000 0 0 0
VND
16.1
16.1
16.38 16.47 16.04 11,229,500 0 0 0
VNE
3.8
3.8
3.84 3.84 3.74 269,400 0 0 0
VNF
13.5
13.5
13.54 13.54 13.54 100 0 0 0
VNG
7.1
7.1
7.06 7.06 7.06 1,600 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 7.60 500 0 0 0
VNL
19.3
19.3
19.15 19.30 19.15 1,800 0 0 0
VNM
59.2
59.2
59.55 59.74 59.16 2,272,100 0 0 0
VNP
19.1
19.1
19.72 19.72 18.67 19,900 0 0 0
VNR
18.6
18.6
18.83 18.83 18.56 17,700 500 0 0.0
VNS
8.0
8.0
8 8.04 7.97 29,600 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
324.9
324.9
322.90 325 316.50 8,300 0 0 0
VOS
12.0
12.0
11.98 12.26 11.89 1,491,800 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.4
26.4
26.14 26.72 25.86 15,412,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.9
21.9
21.95 21.99 21.95 3,200 0 0 0
VPG
3.6
3.6
3.59 3.64 3.59 177,000 0 0 0
VPH
3.2
3.2
3.24 3.24 3.16 28,300 0 0 0
VPI
53.6
53.6
53.45 53.82 53.27 635,000 0 0 0
VPL
86.1
86.1
84 88 83.90 1,959,800 0 0 0
VPR
7.0
7.0
7.09 7.09 7.00 3,200 0 0 0
VPS
8.6
8.6
8.63 8.72 8.59 20,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.8
28.8
29 29 28 1,079,500 0 0 0
VQC
15.7
15.7
15.86 15.86 15.68 7,000 0 0 0
VRC
12.9
12.9
12.40 12.90 12.40 2,400 0 0 0
VRE
28.6
28.6
28.49 29.60 28.01 16,443,400 0 0 0
VRG
16.0
16.0
15.76 15.95 15.48 24,200 0 0 0
VSA
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VSC
23.8
23.8
24.30 24.60 23.10 9,699,500 0 0 0
VSE
8.0
8.0
7.98 7.98 7.88 3,200 0 0 0
VSF
26.5
26.5
26 26.70 26 21,300 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.2
41.2
41.31 41.31 41.03 11,300 0 0 0
VSI
28
28
28 28 28 100 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 200 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
13.1
13.1
13.83 13.83 13.09 700 0 0 0
VTC
9.7
9.7
9.65 9.73 9.65 1,100 0 0 0
VTD
6
6
6.10 6.20 6 12,900 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
38.2
38.2
38.22 38.29 37.32 17,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.74 10.74 10.60 87,400 0 0 0
VTP
59.9
59.9
60.92 61.43 59.73 584,900 0 0 0
VTQ
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTR
10.6
10.6
10.60 10.60 10.50 12,900 0 0 0
VTV
14.8
14.8
14.90 15 14.80 22,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20 20.30 19.80 824,800 3,900 9,300 -0.1
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
78.6
78.6
76.77 80.76 73.75 184,700 0 0 0
VW3
9.5
9.5
9.70 9.80 9.50 8,800 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
53.2
53.2
52.77 53.24 52.77 2,700 0 0 0
WSS
6.3
6.3
6.10 6.30 6.10 1,300 0 0 0
WTC
9.0
9.0
9.02 9.02 9.02 1,000 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
16 17 16 6,000 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 1,300 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
9
9
9 9 9 2,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
14.8
14.8
15 15.20 14.80 4,100 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 600 0 0 0
YEG
9.6
9.6
9.67 9.67 9.49 1,057,800 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
256.5
256.5
252.89 256.49 252.43 63,602,672 4,381,791 3,062,581 23.0
128.2
128.2
128.60 128.77 127.92 21,752,394 71,120 40,521 1.0
1,979.2
1,979.2
1,966.13 1,982.79 1,958.76 351,555,000 44,237,120 47,973,333 -387.6
1,819.8
1,819.8
1,806.20 1,824.03 1,799.18 890,369,200 73,410,388 115,552,408 -1,147.1

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