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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/02/2026

NGÀY: [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 23/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 09/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    [ 02/02 ]    (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 04/02/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
31.40 31.40 31.40 0 0 0 0
AAA
7.7
7.7
7.55 7.74 7.55 2,640,100 563,800 33,800 4.2
AAH
3.4
3.4
3.40 3.50 3.30 224,400 0 0 0
AAM
6.4
6.4
6.51 6.51 6.34 4,700 0 0 0
AAS
10.4
10.4
10.20 10.80 10.20 2,379,200 1,200 0 0.0
AAT
3.3
3.3
3.34 3.34 3.31 4,300 0 0 0
AAV
5.7
5.7
5.80 5.80 5.60 155,700 0 5,900 0.0
ABB
12.3
12.3
12.43 12.52 12.26 787,900 0 0 0
ABC
11
11
10.90 11 10.90 47,500 0 0 0
ABI
20.9
20.9
20.50 21.30 20.30 188,400 0 62,700 -1.3
ABR
12.2
12.2
11.87 12.39 11.82 2,300 0 0 0
ABS
2.8
2.8
2.87 2.88 2.82 147,000 0 0 0
ABT
59.4
59.4
60.13 60.60 59.36 16,100 1,000 0 0.1
ABW
11.4
11.4
11.40 11.40 11.30 55,800 0 20,000 -0.2
ACB
20.3
20.3
20.42 20.51 20.29 17,881,700 1,153,500 9,341,700 -193.7
ACC
12.8
12.8
12.75 13 12.50 3,500 0 0 0
ACE
41.0
41.0
40.30 41.33 40.30 3,300 0 0 0
ACG
36.6
36.6
36.20 36.60 35.80 10,000 0 0 0
ACL
14.0
14.0
14 14.25 13.70 4,800 200 0 0.0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
ACV
55.7
55.7
56.10 57 55 2,198,300 66,900 5,600 3.4
ADC
17.3
17.3
19.11 19.11 17.26 1,500 0 0 0
ADG
8.8
8.8
8.67 8.90 8.50 11,700 0 0 0
ADP
23.4
23.4
23.35 23.50 23.35 8,300 0 0 0
ADS
7.7
7.7
7.75 7.75 7.57 338,900 500 0 0.0
AFX
10.7
10.7
10.90 10.90 10.60 92,600 0 0 0
AG1
11.7
11.7
11.82 11.82 11.38 700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.3
13.3
13.27 13.45 13.14 488,600 81,400 0 1.2
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
33.2
33.2
32.68 33.93 32.59 9,500 0 0 0
AGR
15.3
15.3
15.33 15.66 15.19 710,300 10,500 51,300 -0.7
AGX
179.2
179.2
179.20 179.20 179.20 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
42.0
42.0
42.20 42.20 41.42 21,300 0 0 0
ALC
26.9
26.9
26.60 27.30 26.50 43,100 0 0 0
ALT
12.5
12.5
12.48 12.48 12.48 200 0 0 0
ALV
6.8
6.8
6.90 7 6.70 16,100 0 0 0
AMC
15.8
15.8
15.85 15.85 15.85 900 800 0 0.0
AME
6.6
6.6
6.60 6.60 6.60 200 0 0 0
AMP
16
16
15.40 16 15.40 6,800 0 0 0
AMS
7.2
7.2
7.29 7.29 7.10 23,800 10,000 0 0.1
AMV
2
2
2 2 2 0 0 0 0
ANT
32.2
32.2
32.05 32.46 31.39 39,400 0 0 0
ANV
29.2
29.2
28.75 30 28.50 3,331,500 755,200 163,900 17.3
APC
7
7
7.10 7.50 6.80 1,000 0 0 0
APF
37.0
37.0
37.01 37.45 36.92 9,400 0 0 0
APG
10.4
10.4
10.45 10.45 10.25 251,500 24,800 0 0.3
APH
6.2
6.2
6.26 6.27 6.22 260,600 100 11,300 -0.1
API
6.3
6.3
6.50 6.50 6.30 112,600 0 2,800 0.0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.7
4.7
4.90 4.90 4.60 5,300 0 0 0
APS
6.7
6.7
6.70 6.80 6.60 328,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
35.7
35.7
35.72 35.72 35.72 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 400 0 0 0
ASM
6.4
6.4
6.32 6.37 6.26 529,200 15,400 5,000 0.1
ASP
4.8
4.8
4.82 4.82 4.74 12,800 0 0 0
AST
59.5
59.5
58.84 59.50 58.76 16,900 14,100 1,500 0.9
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
49.3
49.3
51.04 51.04 49.11 2,900 0 0 0
AVG
10
10
10 10 9.90 20,100 0 0 0
BAB
11.2
11.2
11.32 11.32 11.05 17,300 400 0 0.0
BAF
34.2
34.2
33.82 34.45 33.64 5,419,600 955,900 154,700 29.9
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.6
12.6
12.56 12.66 12.56 1,400 0 0 0
BCA
15.4
15.4
14.50 15.40 14.50 15,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.70 101,500 0 0 0
BCE
8.8
8.8
8.55 8.82 8.55 14,700 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 4,600 0 0 0
BCM
70.7
70.7
73.23 73.53 70.28 1,902,200 20,000 481,900 -33.9
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.3
34.3
34.27 34.27 34.27 0 0 0 0
BDT
9.3
9.3
9.40 9.40 9.20 13,600 0 0 0
BDW
25.5
25.5
25.55 25.55 25.55 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BFC
46.1
46.1
45.35 46.61 45.35 324,700 8,500 16,300 -0.4
BGE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BGW
15.2
15.2
17.47 17.47 15.19 2,000 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 600 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BHI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.9
30.9
31.79 31.79 30.60 1,700 0 200 0.0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.8
24.8
24.46 25.46 24.28 527,400 41,200 91,200 -1.3
BID
49.0
49.0
49.96 50.33 48.67 9,645,300 119,500 2,170,600 -109.4
BIG
4.9
4.9
4.84 5.19 4.84 509,600 4,500 0 0.0
BIO
11.7
11.7
11.68 11.68 11.68 1,000 0 0 0
BKC
21.2
21.2
21.60 22.93 20.75 104,600 0 0 0
BKG
2.8
2.8
2.80 2.82 2.75 123,900 100 0 0.0
BLF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BLI
9
9
8.90 9 8.90 4,500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
23.93 23.93 22.97 200 0 0 0
BMC
16
16
16.15 16.20 15.80 75,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
19.2
19.2
18.29 19.20 18.05 1,109,800 107,400 111,800 -0.1
BMJ
10.1
10.1
10.10 10.10 10.10 400 0 400 0.0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
149.0
149.0
150.49 150.49 148.98 138,400 18,300 99,900 -12.9
BMS
12.4
12.4
12.42 12.51 12.32 98,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.10 7.40 7.10 58,300 0 0 0
BNW
18.0
18.0
17.96 17.96 17.96 100 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.7
12.7
12.72 12.72 12.72 500 0 0 0
BQB
4
4
4 4 4 200 0 0 0
BQP
18.8
18.8
18.20 18.80 16.30 1,700 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 5,500 0 0 0
BRS
23.3
23.3
23.51 23.89 23.32 2,800 0 0 0
BSA
23.1
23.1
23 23.10 22.90 24,200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.7
35.7
35.59 36.36 35.59 485,700 55,300 19,200 1.4
BSL
10.4
10.4
10.24 10.43 9.96 14,400 0 13,000 -0.1
BSP
9.8
9.8
9.82 9.82 9.82 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
23.8
23.8
23.53 24.23 23.14 18,172,400 2,806,400 763,800 48.9
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 8,200 0 0 0
BTD
16.9
16.9
16.94 16.94 16.94 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.0
23.0
22.92 23.47 22.92 5,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.7
7.7
7.59 7.93 7.55 132,600 11,300 0 0.1
BTS
5.4
5.4
5.30 5.40 5.20 6,400 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 0 0 0 0
BVB
13.9
13.9
14 14.10 13.80 1,681,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
82
82
79.90 84.50 79 1,943,400 710,800 471,900 19.9
BVL
14.3
14.3
14.17 15 14.17 1,900 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30.5
30.5
30.20 31.20 30.20 291,600 0 16,800 -0.5
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.2
43.2
44.03 44.47 43.05 226,800 8,900 18,300 -0.4
BWS
32.8
32.8
33.00 33.00 32.81 300 0 0 0
BXH
10.9
10.9
10.91 10.91 10.91 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.6
11.6
11.51 11.65 11.21 51,000 0 0 0
C47
9.6
9.6
9.73 9.73 9.50 38,300 0 0 0
C4G
8.2
8.2
8 8.30 8 1,229,400 0 0 0
C69
17.3
17.3
17.30 17.40 16.60 550,600 43,600 900 0.7
C92
4
4
4 4 4 1,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.4
6.4
6.80 6.80 6.40 1,300 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CAP
38.1
38.1
38.70 38.70 38.05 26,400 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
18.1
18.1
18.75 18.75 18.08 16,300 0 0 0
CBI
15
15
15 15 15 3,200 0 0 0
CBS
26.5
26.5
26.80 26.80 26.50 3,800 0 0 0
CC1
38.1
38.1
38.48 38.76 33.71 1,100 0 0 0
CCA
10.8
10.8
10.84 10.84 10.84 0 0 0 0
CCC
10.7
10.7
10.75 10.75 10.60 13,400 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 0 0 0 0
CCL
5.2
5.2
5.25 5.25 5.18 253,600 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 1,100 0 0 0
CCS
17.7
17.7
17.70 17.70 17.70 1,900 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
17.0
17.0
17.05 17.05 16.84 225,300 4,000 3,300 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
33.45 33.45 32.38 6,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.4
10.4
10.64 10.64 10.45 18,300 0 0 0
CDR
5.7
5.7
5.90 5.90 5.50 800 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
18.6
18.6
18.48 18.95 18.19 10,996,000 222,100 1,287,100 -20.8
CET
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.5
20.5
20.50 20.50 20.50 300 0 0 0
CGV
3.1
3.1
3.10 3.30 3.10 1,800 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
24.7
24.7
25.07 25.07 24.39 76,300 0 65,700 -1.8
CHS
11
11
11.60 11.60 11 1,100 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.3
10.3
10.10 10.50 10.10 12,200 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.4
8.4
8.50 8.50 8.31 2,300 0 0 0
CII
18.4
18.4
18.30 18.75 18.10 10,141,000 1,017,800 591,000 8.0
CIP
2.4
2.4
2.40 2.40 2.40 500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.5
44.5
43.74 44.49 43.66 12,200 0 0 0
CKD
23.9
23.9
23.94 23.94 23.46 1,300 0 0 0
CKG
9.8
9.8
9.76 9.76 9.62 24,500 0 0 0
CKV
14.5
14.5
14.46 14.46 14.46 0 0 0 0
CLC
52.9
52.9
52.88 52.88 52.79 700 200 100 0.0
CLH
19.6
19.6
19.60 19.60 19.33 8,100 0 0 0
CLL
28.0
28.0
28.14 28.14 27.91 12,800 0 0 0
CLM
51.9
51.9
51.86 51.86 51.86 800 0 0 0
CLW
38.6
38.6
38.56 38.56 38.56 0 0 0 0
CLX
15.4
15.4
15.45 15.54 15.35 101,600 0 0 0
CMC
11
11
11 11 11 200 0 0 0
CMD
20.1
20.1
20.02 20.21 20.02 2,100 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
37
37
37.05 37.70 36.75 1,064,900 165,600 108,800 2.1
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20
20
20 20 20 0 0 0 0
CMN
21
21
22 22 20.67 900 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.6
7.6
7.69 7.69 7.32 163,800 0 0 0
CMT
13
13
13 13 13 2,000 0 0 0
CMV
7.9
7.9
8.10 8.10 7.78 2,300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.7
6.7
6.82 6.83 6.70 126,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.59 30.59 29.62 5,700 0 0 0
CNG
26.9
26.9
26.60 26.85 26.30 20,500 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7
7
7 7 7 700 0 0 0
COM
33.1
33.1
31.31 33.06 31.31 200 100 0 0.0
CPA
8.6
8.6
8.60 8.60 8.60 200 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.04 30.42 30.04 11,200 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 1,000 0 0 0
CRC
9.2
9.2
9.21 9.22 8.91 895,000 87,900 63,700 0.2
CRE
7.2
7.2
7.30 7.30 7.18 365,200 43,700 8,700 0.3
CRV
27
27
25.60 27.10 25.55 600 0 0 0
CSC
14.5
14.5
14.73 15 14.18 54,600 0 0 0
CSI
20.9
20.9
20.60 20.90 20.60 1,700 900 800 0.0
CSM
12.9
12.9
12.90 13.10 12.80 243,100 0 0 0
CST
13.3
13.3
13.30 13.50 13.30 35,800 0 0 0
CSV
30.3
30.3
30 30.55 29.90 672,300 21,100 42,100 -0.6
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CTB
15.2
15.2
15.38 15.38 15.20 9,700 100 0 0.0
CTD
81.9
81.9
82.19 83.14 80.48 1,312,400 160,500 4,600 13.4
CTF
19.3
19.3
19.80 19.80 19.10 258,900 8,400 2,500 0.1
CTG
39.0
39.0
39.30 39.30 38.56 18,233,300 1,976,900 590,900 54.7
CTI
23.3
23.3
22.14 23.32 21.82 3,048,700 90,300 63,400 0.6
CTP
6.7
6.7
6.80 6.80 6.50 33,100 0 0 0
CTR
86.8
86.8
88.51 89.21 86.75 787,700 5,500 76,600 -7.1
CTS
24.9
24.9
25 25.43 24.84 872,800 28,000 105,500 -2.5
CTT
18.5
18.5
18.48 18.48 18.48 200 0 0 0
CTW
23.8
23.8
23.80 23.80 23.70 300 0 0 0
CTX
6.6
6.6
6.80 6.90 6.60 11,100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.4
27.4
26.45 27.35 26.45 400 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.0
10.0
10.02 10.02 10.02 0 0 0 0
D2D
29.9
29.9
30.50 30.50 29.92 40,900 100 14,100 -0.5
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
16.10 16.10 15.70 3,300 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.42 3.55 3.42 66,500 0 0 0
DAS
11
11
11 11 11 300 0 0 0
DAT
8.8
8.8
8.80 8.82 8.69 5,700 0 0 0
DBC
25.5
25.5
24.83 25.54 24.83 13,612,300 2,328,400 73,700 64.6
DBD
51.9
51.9
52.13 52.32 51.46 22,700 0 1,200 -0.1
DBM
27.7
27.7
27.66 27.66 27.66 100 0 0 0
DBT
10.5
10.5
10.45 10.50 10.30 45,300 0 0 0
DC1
6
6
6 6 6 300 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 1,000 0 0 0
DC4
9.2
9.2
9.23 9.27 9.18 124,800 16,800 33,700 -0.2
DCF
40.2
40.2
40.18 40.18 40.18 0 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.4
57.4
57.40 57.40 56.50 395,300 0 0 0
DCM
36.2
36.2
35.55 36.45 35.26 5,412,300 366,300 438,300 -2.9
DCR
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
199
199
193.80 200 179 2,600 0 100 0.0
DDB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 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
9.1
9.1
9.10 9.20 9.10 20,300 0 0 0
DDV
28.3
28.3
28.49 28.68 27.65 2,109,500 50,000 415,000 -10.9
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
61.4
61.4
60.73 62.69 60.46 3,240,400 276,400 616,900 -23.7
DGT
4.4
4.4
4.60 4.60 4.40 186,400 5,000 0 0.0
DGW
53.5
53.5
54.53 54.53 52.52 5,465,900 562,900 1,389,100 -46.5
DHA
54.5
54.5
54.12 54.49 52.99 156,700 13,000 700 0.7
DHB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DHC
32.8
32.8
33.55 35.92 32.69 1,247,500 163,600 297,700 -5.1
DHD
25.1
25.1
25.07 25.07 25.07 500 0 0 0
DHG
93.6
93.6
93.99 93.99 93.09 12,400 400 0 0.0
DHM
5.7
5.7
5.46 5.72 5.46 4,000 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DHT
62.7
62.7
61.91 63.55 61.82 3,800 0 2,000 -0.1
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
15.4
15.4
15.38 15.52 15.14 10,014,300 930,700 843,800 1.4
DIH
9.0
9.0
9.04 9.04 9.04 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DL1
5.2
5.2
5.20 5.30 5.10 400,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.2
3.2
3.35 3.36 3.09 4,698,000 328,100 165,300 0.5
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
16.6
16.6
16.63 16.63 16.63 0 0 0 0
DMC
58.8
58.8
58.46 58.84 58.46 900 0 0 0
DMN
6.2
6.2
6.21 6.21 6.21 0 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
48.6
48.6
45.84 55.10 45.84 1,200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 300 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
33.0
33.0
33.01 33.01 33.01 100 0 0 0
DNM
11
11
11 11 11 100 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.4
19.4
18.60 19.40 18.60 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.07 32.07 31.97 700 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
28.8
28.8
29.41 29.41 28.58 8,700 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
58.3
58.3
58.35 58.35 57.88 21,900 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
45.1
45.1
44.03 46.20 43.34 1,901,600 353,400 57,400 13.4
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.4
23.4
23.27 23.55 23.03 5,946,500 377,400 459,200 -2.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
43.8
43.8
45 45 43.35 1,062,100 8,000 407,700 -17.7
DQC
9.7
9.7
9.39 9.69 9.39 3,700 0 0 0
DRC
15.2
15.2
14.89 15.32 14.89 826,300 0 0 0
DRG
8.5
8.5
8.72 8.72 8.43 4,500 0 0 0
DRH
2.7
2.7
2.84 2.89 2.65 1,337,900 3,900 0 0.0
DRI
12.2
12.2
12.31 12.50 12.03 637,400 15,000 0 0.2
DRL
44.4
44.4
44.24 44.43 44.24 12,800 0 0 0
DS3
6
6
6.30 6.30 6 4,500 0 0 0
DSC
14.9
14.9
14.95 15.35 14.75 25,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.4
24.4
24 24.50 24 218,500 13,200 19,300 -0.2
DSG
6
6
6 6 6 0 0 0 0
DSH
12.2
12.2
12.50 12.50 12.10 38,000 0 0 0
DSN
39.8
39.8
39.49 39.77 39.44 7,800 0 1,000 0.0
DSP
13
13
13 13 13 0 0 0 0
DST
10.8
10.8
10.90 11.10 10.30 239,900 0 0 0
DTA
3.7
3.7
3.72 3.72 3.60 6,600 0 0 0
DTC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DTD
16.5
16.5
16.97 16.97 16.35 465,500 16,400 11,400 0.1
DTG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
DTK
10.9
10.9
11.01 11.01 10.82 35,300 500 0 0.0
DTL
12.3
12.3
12.20 12.30 12.20 3,000 0 0 0
DTP
93.2
93.2
94.72 94.72 93.22 400 0 0 0
DTT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.50 5.50 5.30 277,200 0 0 0
DVN
21.5
21.5
22.11 22.11 21.45 111,400 0 0 0
DVP
64.6
64.6
64.73 64.82 64.37 6,500 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 100 0 0 0
DWC
18
18
18 18 18 800 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.5
13.5
13.38 13.60 13.20 8,320,000 816,500 703,200 1.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.3
12.3
12.20 12.40 12.10 247,000 21,000 0 0.3
DXS
7.1
7.1
7.12 7.18 7.10 2,123,100 535,900 11,600 3.7
DXV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32.20 32.50 32 8,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.5
21.5
21.60 21.65 21.30 5,333,800 288,000 196,400 2.0
EIC
22.8
22.8
22.76 22.76 22.76 0 0 0 0
EID
22.1
22.1
20.80 22.09 20.80 1,400 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,100 0 0 0
ELC
23.5
23.5
22.99 23.63 22.79 971,200 3,000 27,600 -0.6
EME
17.5
17.5
17.50 17.60 17.50 600 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.9
19.9
19.41 19.88 19.41 6,700 0 0 0
EVE
9.6
9.6
9.66 9.66 9.57 43,300 0 20,300 -0.2
EVF
12
12
11.95 12.30 11.85 7,731,400 507,500 221,100 3.4
EVG
7.3
7.3
7.33 7.44 7.32 821,000 93,500 33,300 0.5
EVS
5.7
5.7
5.70 5.70 5.60 46,100 0 0 0
F88
189
189
204 205.90 188 33,300 2,800 200 0.5
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FCM
3.4
3.4
3.43 3.47 3.39 81,200 0 6,500 0.0
FCN
14.5
14.5
14.35 14.55 14.10 912,800 37,500 8,200 0.4
FCS
4.6
4.6
4.60 4.60 4.60 200 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
16.0
16.0
15.98 16.08 15.98 1,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 112,200 0 0 0
FIR
7.0
7.0
7.10 7.10 7.03 22,700 0 0 0
FIT
4.6
4.6
4.66 4.67 4.61 284,700 0 0 0
FMC
35.8
35.8
35.70 36.55 35.56 87,500 0 2,900 -0.1
FOC
58.6
58.6
58.60 59.21 58.60 32,700 0 10,100 -0.7
FOX
97
97
96 99 95 771,900 0 0 0
FPT
91.4
91.4
92.45 92.81 91.02 11,639,700 1,158,000 6,884,300 -584.7
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
166.6
166.6
163.81 169.71 163.81 868,000 464,700 118,300 60.3
FSO
5.7
5.7
5.71 5.71 5.71 100 0 0 0
FT1
36.8
36.8
36.80 36.80 36.80 100 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
29.6
29.6
29.43 30.06 29.43 1,016,100 38,600 50,700 -0.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.9
12.9
13.10 13.10 12.60 308,700 0 0 0
GAS
112.5
112.5
113.70 116.61 111.07 2,275,800 242,800 341,300 -12.0
GCB
6.8
6.8
6.80 6.80 6.80 300 0 0 0
GCF
31.3
31.3
32.80 32.80 29.70 110,900 0 0 0
GDA
14.9
14.9
14.58 15.13 14.48 270,100 0 0 0
GDT
18.0
18.0
17.91 17.95 17.86 4,000 0 0 0
GDW
39.5
39.5
39.45 39.45 39.45 100 0 0 0
GEE
100.5
100.5
101.60 103.59 98.34 416,300 12,500 32,500 -3.7
GEG
14.4
14.4
14.14 14.76 14.05 1,189,000 75,100 0 1.1
GEL
35.3
35.3
35.80 35.80 34.85 2,724,200 21,100 254,000 -8.2
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.7
29.7
30.40 30.76 29.12 8,378,100 936,200 1,628,300 -25.8
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.6
28.6
28.75 28.75 28.30 23,100 0 0 0
GIC
10.4
10.4
10.44 10.44 10.44 700 0 500 0.0
GIL
14.8
14.8
14.80 14.80 14.55 248,300 13,100 5,800 0.1
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.4
20.4
18.51 20.36 18.51 81,200 0 1,000 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GMD
47.5
47.5
47.10 48.59 47.10 2,081,200 538,700 362,400 12.9
GMH
7.0
7.0
6.97 6.97 6.97 100 0 0 0
GMX
15.2
15.2
14.46 15.28 14.46 7,200 0 0 0
GND
26.4
26.4
24.08 26.39 24.08 300 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 46,800 0 0 0
GSM
26.8
26.8
26.77 26.77 26.77 500 0 0 0
GSP
10.2
10.2
10.23 10.32 10.14 90,800 0 0 0
GTA
8.9
8.9
8.94 8.94 8.94 200 0 0 0
GTD
80
80
78.50 80 78.50 1,000 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
41.7
41.7
42.60 43 40.50 6,342,400 109,000 1,597,600 -62.2
GVT
73.8
73.8
73.82 73.82 73.82 100 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
10.6
10.6
10.50 10.60 10.50 500 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
17.4
17.4
17.30 17.35 17 5,542,600 17,000 9,400 0.1
HAH
57.0
57.0
57.64 58.41 56.77 1,959,200 275,100 67,800 12.4
HAM
32.3
32.3
32.33 32.33 32.33 0 0 0 0
HAN
8.8
8.8
8.80 9 8.70 10,600 0 0 0
HAP
7.3
7.3
7.30 7.65 7.30 233,600 0 0 0
HAR
3.8
3.8
3.77 3.77 3.71 192,600 2,000 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
30.3
30.3
30.29 30.38 30.29 600 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.9
11.9
11.25 11.90 11.20 2,107,500 393,400 59,500 3.9
HBC
6.6
6.6
6.40 6.70 6.40 3,659,900 28,600 0 0.2
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
22.3
22.3
22.31 22.31 22.31 0 0 0 0
HCD
6.2
6.2
6.22 6.25 6.19 28,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.48 21.03 20.31 12,850,600 632,700 141,600 12.0
HCT
10
10
10 10 10 0 0 0 0
HD2
13
13
13 13 13 10,000 0 0 0
HD6
8.9
8.9
9.06 9.06 8.88 3,200 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.5
5.5
5.64 5.82 5.55 41,100 0 0 0
HDB
22.0
22.0
22.04 22.08 21.76 13,382,500 327,800 1,370,600 -28.6
HDC
19.0
19.0
18.78 19.22 18.65 3,751,900 343,700 322,700 0.4
HDG
24.5
24.5
24.68 24.68 24.15 1,756,100 145,100 371,600 -6.2
HDM
36.4
36.4
36.39 36.39 36.39 0 0 0 0
HDP
23.7
23.7
23.68 23.68 23.68 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 800 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
15.8
15.8
18.10 18.10 15.80 3,600 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 18,100 17,800 0 0.3
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
200.2
200.2
201.23 204.83 191.18 11,600 500 0 0.1
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
22
22
22 22 22 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHG
1.1
1.1
1.20 1.20 1.10 106,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
12.58 12.63 12.11 488,300 48,800 66,600 -0.2
HHS
11.4
11.4
11.25 11.45 11.20 1,388,700 286,400 200 3.2
HHV
11.9
11.9
11.71 12.19 11.67 8,425,500 415,500 959,800 -7.0
HID
5.4
5.4
5.32 5.58 5.25 502,200 22,600 15,900 0.0
HII
5.0
5.0
5.03 5.06 4.72 355,800 21,200 4,800 0.1
HIO
7.9
7.9
7.80 8.20 7.60 12,100 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.0
27.0
27.03 27.03 27.03 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
10.9
10.9
11.00 11.00 10.72 9,800 0 0 0
HLD
19.6
19.6
19.37 19.66 19.37 6,200 0 0 0
HLO
14.5
14.5
14.46 14.46 14.46 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.5
10.5
10.41 10.60 10.36 4,400 0 200 0.0
HMD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
15.5
15.5
15.46 15.46 15.46 500 0 0 0
HMR
11
11
11 11 11 3,300 0 0 0
HMS
36
36
35.50 36 35 1,300 0 0 0
HNA
23.4
23.4
22.30 23.40 22.30 600 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.5
10.5
10.45 10.54 10.45 18,100 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HNG
6.5
6.5
6.50 6.60 6.40 3,142,700 2,000 1,000 0.0
HNI
26.5
26.5
26.51 26.51 26.51 0 0 0 0
HNM
7.9
7.9
8 8 7.90 444,300 0 0 0
HNP
15.2
15.2
14.20 15.20 14.20 1,000 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.30 72,000 2,600 0 0.0
HOT
17
17
17 17 17 100 0 0 0
HPA
38.4
38.4
38.60 38.60 38.10 36,700 0 2,900 -0.1
HPB
14.2
14.2
14.16 14.16 14.16 0 0 0 0
HPD
16.3
16.3
16.50 16.50 16.31 2,100 0 0 0
HPG
25.3
25.3
23.97 25.53 23.97 145,418,100 42,167,100 8,172,200 942.1
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
67.8
67.8
67.84 67.84 67.76 12,700 0 9,900 -0.8
HPT
24.8
24.8
24.55 24.75 23.67 5,100 0 0 0
HPW
21.6
21.6
20.16 21.56 20.16 300 0 0 0
HPX
5.3
5.3
5.41 5.41 5.28 1,232,300 209,700 1,700 1.1
HQC
2.9
2.9
2.91 2.92 2.86 5,588,300 408,600 0 1.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30
30
30 30 30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.27 12.92 12.23 8,229,400 713,000 410,400 4.8
HSL
6.7
6.7
6.70 6.88 6.69 219,300 5,500 500 0.0
HSM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 200 0 0 0
HSV
4
4
4.10 4.10 4 169,000 0 0 0
HT1
15.3
15.3
14.70 15.43 14.70 679,600 45,700 13,200 0.5
HTC
37.1
37.1
41.21 45.30 37.13 13,000 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 6,400 0 0 0
HTG
35.6
35.6
35.60 36.13 35.60 26,300 0 0 0
HTI
24.0
24.0
24.27 24.27 23.91 56,700 2,100 0 0.1
HTL
20.4
20.4
20.79 20.79 20.34 4,400 200 0 0.0
HTM
10.1
10.1
10.10 10.10 10.10 800 0 0 0
HTN
5.2
5.2
5.21 5.21 5.17 238,300 0 11,800 -0.1
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
10.97 10.97 10.97 0 0 0 0
HU1
6.4
6.4
6.42 6.42 6.41 300 0 0 0
HU3
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
HU4
10.0
10.0
10.22 10.22 10.03 15,400 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 2,500 0 0 0
HUB
13.1
13.1
12.97 13.32 12.97 13,900 0 0 0
HUG
26.6
26.6
26.65 26.65 26.08 3,000 0 0 0
HUT
17.5
17.5
16.20 17.80 16.10 8,582,200 574,900 40,200 9.0
HVA
18.4
18.4
18.40 18.40 18 20,400 0 0 0
HVH
11.8
11.8
11.82 11.86 11.64 107,200 1,200 0 0.0
HVN
26.8
26.8
27 27 26.75 1,219,700 199,300 31,700 4.5
HVT
27.2
27.2
27.01 27.20 26.91 40,900 0 1,000 0.0
HVX
2.5
2.5
2.47 2.48 2.36 224,100 0 0 0
HWS
13.8
13.8
13.89 14.17 13.79 4,100 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 700 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
17.3
17.3
17.50 17.50 17.07 5,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.7
34.7
35.91 36.65 34.70 5,400 0 0 0
ICT
16.9
16.9
16.92 17.30 16.87 55,900 0 0 0
IDC
43.8
43.8
45.20 45.38 43.46 5,357,300 894,700 628,300 13.4
IDI
7.2
7.2
6.85 7.20 6.80 1,507,900 66,800 25,200 0.3
IDJ
4.5
4.5
4.50 4.60 4.40 477,200 0 0 0
IDP
227.7
227.7
227.66 227.66 227.66 33,900 0 0 0
IDV
24.1
24.1
24.35 24.43 23.65 4,400 0 0 0
IFS
16.0
16.0
15.77 16.14 15.77 8,000 0 0 0
IJC
10.2
10.2
10.19 10.28 10.14 2,005,000 139,100 166,200 -0.3
ILA
5.9
5.9
5.80 5.90 5.80 6,200 0 0 0
ILB
21.2
21.2
21.03 21.21 21.03 19,600 0 6,800 -0.2
ILC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ILS
24.3
24.3
22 24.90 22 2,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.3
53.3
53.21 53.41 53.21 28,900 600 500 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.4
12.4
12.42 12.42 12.42 0 0 0 0
INN
40.4
40.4
40.74 40.74 40.36 300 0 0 0
IPA
15.9
15.9
15.83 16.17 15.65 84,500 0 4,200 -0.1
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.2
11.2
11.32 11.37 10.82 670,800 0 0 0
ITD
13.4
13.4
13.56 13.69 13.31 109,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 89,000 0 0 0
ITS
3.9
3.9
4 4 3.90 6,800 0 0 0
IVS
8.3
8.3
8.25 8.25 8.15 71,800 31,600 500 0.3
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.7
5.7
5.80 5.86 5.60 86,700 600 1,800 0.0
KBC
37.2
37.2
38.20 38.20 36.85 8,995,900 450,900 1,281,600 -31.1
KCB
13.3
13.3
13.24 13.80 12.78 136,200 0 0 0
KDC
52.7
52.7
52.80 53.20 52.20 316,300 32,800 6,300 1.4
KDH
24.4
24.4
24.45 24.64 24.05 5,915,200 1,334,600 2,164,200 -22.0
KDM
33
33
35.50 35.50 32 105,500 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 700 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.7
6.7
6.80 6.82 6.66 12,171,500 100 1,531,000 -10.3
KHP
10.9
10.9
10.94 10.94 10.89 10,700 0 0 0
KHS
14.4
14.4
14.44 14.44 14.12 5,700 0 0 0
KHW
24.3
24.3
24.34 24.34 24.34 100 0 0 0
KHX
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.2
6.2
6.40 6.40 5.80 600 400 200 0.0
KLB
11.6
11.6
11.85 11.85 11.43 779,000 60,800 30,000 0.5
KMR
2.9
2.9
2.89 2.93 2.89 127,700 0 7,000 0.0
KMT
11.1
11.1
11.10 11.10 11.10 3,000 0 0 0
KOS
38.2
38.2
38.10 38.20 35.95 338,800 1,000 87,200 -3.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
17.60 18.20 17.40 3,285,300 146,300 185,000 -0.7
KSD
4.7
4.7
4.60 4.70 4.60 300 0 0 0
KSF
85.4
85.4
92 92 80.20 67,100 24,400 3,100 1.8
KSQ
2.4
2.4
2.30 2.50 2.30 129,000 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KSV
205.6
205.6
203.90 212 200.10 45,300 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
23.8
23.8
23.83 23.83 23.83 0 0 0 0
KTS
27.1
27.1
26.02 27.19 24.45 13,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 225,900 0 10,000 0.0
L10
24.5
24.5
24.47 24.47 24.47 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
26.4
26.4
26.50 26.70 26.20 67,800 100 0 0.0
L18
21.4
21.4
21.60 21.60 21.20 49,100 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
35.0
35.0
34.77 35 31.59 249,200 0 0 0
L43
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L62
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
16.9
16.9
17.28 17.55 16.86 7,700 0 0 0
LAI
11.1
11.1
11.33 11.33 11.08 54,800 0 0 0
LAS
15.5
15.5
15.33 15.61 15.33 361,800 6,000 6,000 0.0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.4
19.4
19.48 19.48 19.42 75,100 0 0 0
LBM
33.5
33.5
33.54 33.59 33.50 6,200 500 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.57 9.98 9.52 5,443,800 222,200 375,900 -1.7
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
4.05 4.09 4.01 1,272,000 265,900 53,500 0.9
LDP
9.2
9.2
9.10 9.20 8.80 188,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
3.5
3.5
3.50 3.50 3.50 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.6
6.6
6.45 6.59 6.30 28,100 0 3,000 0.0
LHC
52.5
52.5
53.35 54.25 52 27,300 0 0 0
LHG
27.6
27.6
28.17 28.17 27.57 317,900 0 150,000 -4.5
LIC
27
27
27.90 28.70 27 2,000 0 0 0
LIG
3.9
3.9
3.90 4 3.80 122,000 0 0 0
LIX
36.5
36.5
36.65 37.07 36.08 31,100 0 4,500 -0.2
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
20
20
19.70 20.60 19.60 24,400 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.3
12.3
12.16 12.26 12.16 900 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 400 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
39.9
39.9
39.40 39.88 39.40 1,567,200 219,900 81,500 5.8
LPT
5.2
5.2
5.21 5.21 5.21 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.8
35.8
35 36 33.80 96,800 0 0 0
LSS
8.8
8.8
8.62 8.77 8.62 223,100 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.8
21.8
22.23 22.32 21.76 13,000 0 0 0
MA1
30.6
30.6
31.34 31.34 30.58 200 0 0 0
MAC
11.5
11.5
11.55 11.55 11.09 400 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
22.3
22.3
22.31 22.51 22.07 25,733,700 3,224,100 616,500 72.5
MBG
3.2
3.2
3.10 3.20 3.10 199,900 9,800 0 0.0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.5
20.5
20.34 20.88 20.12 7,017,700 33,700 16,100 0.5
MBT
11.5
11.5
11 11.50 11 900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 500 0 0 0
MCG
2.5
2.5
2.40 2.60 2.40 28,500 0 0 0
MCH
154.9
154.9
153.33 155.89 152.73 177,600 1,000 27,600 -4.2
MCM
26.5
26.5
26.45 26.50 26.25 12,600 0 0 0
MCO
5.4
5.4
5.20 5.50 5 6,200 0 0 0
MCP
27.5
27.5
27.30 27.50 27 16,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.51 9.51 9.42 800 0 0 0
MDF
5.5
5.5
5.60 5.60 5.50 1,700 0 0 0
MDG
40.5
40.5
38.88 40.55 38.43 10,700 1,000 0 0.0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.1
6.1
6.11 6.11 6.11 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.2
40.2
40.50 40.60 40 42,100 0 0 0
MGC
13.1
13.1
12.84 13.42 12.84 28,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 1,700 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.4
29.4
29.20 30.20 29.20 400 0 0 0
MHC
9.7
9.7
9.71 9.95 9.52 78,400 1,100 0 0.0
MIC
12.8
12.8
12.70 13.10 12.30 15,900 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
MIG
18.6
18.6
17.80 18.60 17.71 1,844,100 119,600 568,900 -8.9
MKP
30.4
30.4
30.42 30.42 30.42 0 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.5
21.5
20.80 21.60 20.70 1,500 0 0 0
MML
41
41
40 41 38.90 471,300 0 0 0
MNB
25.2
25.2
25.22 25.22 25.22 1,800 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.1
17.1
16.80 17.10 16.60 260,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 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 1,300 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.17 10.21 10.08 7,026,500 0 125,400 -1.5
MSH
37.5
37.5
38.41 38.41 37.14 946,700 153,900 34,500 4.6
MSN
82.7
82.7
84.10 84.90 82.50 8,323,300 1,226,000 1,475,000 -20.5
MSR
37.2
37.2
38.19 39.17 35.84 4,037,100 0 0 0
MST
6.3
6.3
6.40 6.40 6.20 1,542,900 0 26,500 -0.2
MTA
15.2
15.2
15.64 16.23 14.75 69,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 300 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
17.8
17.8
17.50 17.80 17.10 1,500 200 100 0.0
MVC
15.6
15.6
15.71 15.99 15.52 13,200 0 0 0
MVN
69
69
69.50 70.50 68 20,700 0 0 0
MWG
89.2
89.2
88.91 89.30 88.04 7,656,400 704,700 1,415,300 -64.7
MZG
9.7
9.7
10 10 9.55 129,100 0 0 0
NAB
14.1
14.1
14.10 14.20 14.05 1,198,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
40.3
40.3
40.45 40.60 39.50 747,400 38,300 37,400 0.0
NAG
6.9
6.9
6.90 6.99 6.81 130,000 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.1
35.1
35.10 35.10 35.10 300 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
15.6
15.6
15.70 15.70 15.56 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.60 18 17.50 65,300 2,000 6,300 -0.1
NBC
8.2
8.2
8.14 8.33 8.14 31,600 0 0 0
NBE
10.3
10.3
10.39 10.39 10.30 2,800 0 0 0
NBP
7.7
7.7
7.60 7.80 7.60 7,400 1,800 1,100 0.0
NBT
16.8
16.8
16.79 16.79 16.79 200 0 0 0
NBW
34.3
34.3
30.56 34.28 30.56 700 0 0 0
NCG
11.5
11.5
11.10 11.70 11.10 900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 100 0 0 0
NCT
88.0
88.0
88.09 88.27 88.00 9,100 1,900 1,900 0
ND2
31.6
31.6
31.61 31.61 31.61 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
10.3
10.3
10.34 10.34 10.25 223,700 1,000 0 0.0
NDP
19.4
19.4
22.36 22.36 19.42 1,000 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 1,500 0 0 0
NED
7.1
7.1
7.20 7.20 7.10 5,200 0 0 0
NET
62.0
62.0
61.03 62.02 61.03 1,800 0 0 0
NFC
53.1
53.1
53.09 53.09 53.09 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.7
13.7
13.73 13.73 13.45 217,100 14,700 0 0.2
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
11
11
11.05 11.10 11 65,700 0 0 0
NHT
9.0
9.0
9.17 9.17 8.92 3,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 0 0 0 0
NKG
14.1
14.1
13.59 14.50 13.59 11,676,300 776,700 80,600 10.6
NLG
28.1
28.1
28.11 28.30 27.72 3,493,300 1,057,700 1,178,500 -3.4
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
54.6
54.6
54.46 54.65 53.28 38,200 0 0 0
NNT
57.3
57.3
57.39 57.39 57.30 200 0 0 0
NO1
5.9
5.9
5.90 5.95 5.87 55,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
12.0
12.0
12.00 12.00 12.00 400 0 0 0
NRC
5.7
5.7
5.70 5.80 5.60 825,100 0 1,900 0.0
NSC
73.8
73.8
73.52 73.81 73.23 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.90 4.60 170,700 30,000 0 0.1
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.7
10.7
10.66 10.66 10.66 1,000 0 0 0
NT2
27.1
27.1
26.55 27.15 26.50 1,658,600 0 0 0
NTC
159.8
159.8
161.50 162 159 14,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 200 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
17.3
17.3
17 17.25 16.95 743,100 0 0 0
NTP
52.7
52.7
52.74 54.04 52.01 281,600 0 23,600 -1.5
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
12.4
12.4
12.50 12.50 12.30 84,800 100 0 0.0
NVL
11.6
11.6
11.87 11.87 11.59 4,681,100 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.3
7.3
6.93 7.31 6.92 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.70 4.70 4.20 8,500 0 0 0
OCB
10.2
10.2
10.22 10.26 10.17 1,403,800 0 0 0
OCH
6
6
5.90 6 5.80 28,400 0 0 0
ODE
45.9
45.9
45.90 45.90 45.80 3,600 0 0 0
OGC
3.6
3.6
3.65 3.65 3.56 494,400 0 0 0
OIL
17.5
17.5
17.97 17.97 16.99 6,362,500 0 0 0
ONE
10.2
10.2
10.80 11.40 10 5,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.40 800 0 0 0
ORS
14.3
14.3
13.80 14.45 13.80 3,760,600 0 0 0
PAC
22
22
21.18 22.05 21.09 778,100 0 0 0
PAI
12.9
12.9
12.90 12.90 12.52 1,600 0 0 0
PAN
26.2
26.2
26.29 27.79 25.83 1,305,100 0 0 0
PAP
26.4
26.4
26.40 26.40 26.40 200 0 0 0
PAS
3
3
3 3 2.90 8,100 0 0 0
PAT
77.4
77.4
77.64 78.12 77.36 33,100 0 0 0
PBC
6
6
6 6.10 6 5,300 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 0 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
26.2
26.2
25.85 27.40 25.30 12,103,000 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.84 1,000 100 0 0.0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PCH
18.5
18.5
18.60 18.69 18.50 76,100 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 700 0 0 0
PDB
19.9
19.9
20.02 20.42 19.55 66,100 2,300 0 0.1
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
107.1
107.1
108.34 109.40 106.81 7,900 0 0 0
PDR
17.8
17.8
17.75 17.85 17.45 5,494,300 0 0 0
PDV
9.8
9.8
9.68 9.84 9.64 63,500 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
35.2
35.2
35.29 36.29 34.95 3,859,700 0 0 0
PFL
2.8
2.8
2.80 2.80 2.60 110,900 0 0 0
PGB
11.3
11.3
11.63 11.63 11.26 23,000 0 0 0
PGC
13.5
13.5
13.47 13.60 13.42 69,100 0 0 0
PGD
23.6
23.6
22.99 23.66 22.94 2,100 0 0 0
PGI
18.4
18.4
18.56 18.56 18.42 2,000 0 0 0
PGN
5.9
5.9
6 6 5.90 9,900 0 0 0
PGS
49.9
49.9
49.90 49.90 49.90 0 0 0 0
PGT
7.8
7.8
8 8 7.10 1,200 0 0 0
PGV
22.5
22.5
22.94 22.98 22.23 179,600 0 0 0
PHC
4.2
4.2
4.24 4.25 4.18 29,600 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
72.0
72.0
71.98 71.98 71.98 100 0 0 0
PHP
37.5
37.5
37.82 38.60 37.24 198,300 0 0 0
PHR
36.4
36.4
37.23 37.28 35.98 1,301,600 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 2,800 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.3
15.3
15.24 15.33 15.05 6,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PIT
7.3
7.3
7.20 7.30 7.15 16,800 0 0 0
PIV
8
8
7.40 8 7.40 495,100 0 0 0
PJC
27.7
27.7
27.70 27.70 27.70 100 100 0 0.0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.1
9.1
9.74 9.74 9.06 2,500 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
PLC
35.5
35.5
37.10 40 35.50 2,739,000 38,500 55,500 -0.7
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.5
5.5
5.54 5.54 5.38 27,300 0 0 0
PLX
57.9
57.9
57.93 59.18 56.67 5,519,900 0 0 0
PMB
9.3
9.3
9.36 9.36 9.26 18,000 0 0 0
PMC
142.2
142.2
142.19 142.19 141.42 1,900 0 500 -0.1
PMG
8.2
8.2
7.75 8.19 7.74 13,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
11.4
11.4
11.44 11.44 11.44 100 0 0 0
PMS
31.7
31.7
31.74 31.83 31.74 3,100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 3,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PNC
29.0
29.0
27.13 28.99 27.13 6,600 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
79.8
79.8
80.47 80.67 79.33 2,147,700 0 0 0
PNP
18.9
18.9
18.89 18.89 18.89 0 0 0 0
PNT
10
10
10 10 10 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
POS
17.7
17.7
18 18.10 17.60 58,800 0 0 0
POT
19.6
19.6
19.60 19.60 19.50 4,300 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
14.5
14.5
14.40 14.75 14.25 27,814,500 0 0 0
PPC
10.1
10.1
9.97 10.10 9.97 218,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.4
26.4
26.63 26.72 26.36 56,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PPS
9.6
9.6
9.58 9.58 9.58 2,100 0 0 0
PPT
15.3
15.3
15.40 15.50 15.20 166,200 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.40 12.40 12 7,200 0 0 0
PRE
22.2
22.2
21.95 22.24 21.95 2,800 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 100 0 0 0
PRT
10.9
10.9
11.10 11.30 10.90 4,100 0 0 0
PSB
4.8
4.8
5.40 5.40 4.60 35,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.1
14.1
14.54 14.69 14.08 180,100 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8.20 7.90 204,800 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 31,700 0 0 0
PTB
42.3
42.3
42.51 42.82 41.13 266,500 0 0 0
PTC
6.8
6.8
6.95 6.95 6.75 46,600 0 0 0
PTD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30.5
30.5
30.50 30.50 30.50 0 0 0 0
PTL
2.8
2.8
2.78 2.79 2.71 101,900 0 0 0
PTM
4.8
4.8
4.81 4.81 4.81 1,200 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
12.0
12.0
12.02 12.02 12.02 0 0 0 0
PTS
8.6
8.6
8.79 8.79 8.61 3,500 0 0 0
PTT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PTV
4
4
4 4 3.90 13,200 0 0 0
PTX
22.8
22.8
22.80 22.80 22.80 100 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 181,500 0 0 0
PVB
38.1
38.1
38.40 39.40 37.30 570,500 21,200 2,700 0.7
PVC
15.8
15.8
15.80 16.30 15.50 3,523,800 0 0 0
PVD
20.1
20.1
19.56 20.16 19.47 10,564,900 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.2
7.2
7.40 7.40 7.10 160,100 6,000 8,700 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
84.0
84.0
80.85 88.52 80.59 216,500 10,300 7,400 0.3
PVL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PVM
18
18
18.10 18.10 18 4,900 0 0 0
PVO
7.1
7.1
6.80 7.49 6.80 77,100 0 0 0
PVP
14.6
14.6
14.47 14.80 14.38 603,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
38.9
38.9
39.17 39.42 37.83 8,077,100 670,800 481,700 8.6
PVT
20.5
20.5
19.91 20.91 19.73 10,273,300 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
5.5
5.5
5.60 5.60 5.50 600 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
17.5
17.5
17.80 18.10 17.50 250,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PXT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
15.5
15.5
15.53 15.53 15.53 3,000 0 0 0
QCG
14.5
14.5
14.50 14.65 14.20 431,000 0 0 0
QHD
52
52
52 52 52 6,000 0 4,900 -0.3
QHW
35.7
35.7
35.69 35.69 35.69 200 0 0 0
QNC
5.5
5.5
5.70 5.70 5.50 1,600 0 0 0
QNP
30.4
30.4
30.15 30.44 30.15 2,000 0 0 0
QNS
46.2
46.2
45.76 46.23 45.48 219,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 400 0 0 0
QSP
23.0
23.0
23.12 23.12 23.02 1,200 0 0 0
QST
24.9
24.9
22.01 24.89 22.01 200 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 400 0 0 0
QTP
12.5
12.5
12.40 12.50 12.40 293,000 0 0 0
RAL
87.2
87.2
86.27 87.21 86.18 1,700 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCL
12.4
12.4
12.35 12.35 12.35 0 0 0 0
REE
53.6
53.6
53.83 53.91 53.06 512,700 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
13.8
13.8
13.80 13.80 13.60 9,200 0 0 0
RTB
27.6
27.6
27.10 27.56 27.10 11,700 0 0 0
RYG
9.9
9.9
9.85 9.99 9.71 375,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 0 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 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
8.9
8.9
8.80 8.90 8.70 65,100 0 0 0
SAB
48.4
48.4
49.03 49.87 48.28 1,558,600 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 100 0 0 0
SAF
53.0
53.0
52.99 52.99 52.99 4,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.75 6.78 6.65 196,300 0 0 0
SAS
35.1
35.1
34.21 35.10 33.94 42,700 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 100 0 0 0
SB1
5.6
5.6
5.99 5.99 5.64 300 0 0 0
SBA
26.3
26.3
26.42 26.42 26.23 28,900 0 0 0
SBB
16.1
16.1
16.04 16.33 16.04 7,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.8
10.8
10.88 10.96 10.54 75,600 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
6
6
5.90 6 5.80 610,300 0 0 0
SBT
22.5
22.5
22.55 22.59 22.36 432,000 0 0 0
SBV
7.9
7.9
7.65 7.88 7.60 11,600 0 0 0
SC5
16
16
16 16 16 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SCG
63.7
63.7
63.80 63.90 63.60 21,800 0 0 0
SCI
9.5
9.5
9.30 9.50 9.30 4,400 0 100 0.0
SCJ
3.2
3.2
3.40 3.40 3.20 6,600 0 0 0
SCL
18.2
18.2
18.46 18.46 17.95 39,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
7.12 7.18 7.05 2,039,800 0 0 0
SCS
52.3
52.3
52.17 52.45 51.79 274,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 100 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 4,700 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.3
7.3
7.34 7.34 7.07 50,600 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 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
10.0
10.0
9.99 10.09 9.99 413,300 0 0 0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11
11
11 11 11 200 200 0 0.0
SDK
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
43.0
43.0
44.48 44.48 42.99 300 0 0 0
SEB
45.2
45.2
44.76 45.23 44.76 400 0 0 0
SED
17.1
17.1
17.36 17.36 17.00 6,300 0 0 0
SEP
16.7
16.7
16.74 16.74 16.74 0 0 0 0
SFC
18.5
18.5
17.55 18.50 17.55 1,400 0 0 0
SFG
9.8
9.8
9.78 9.78 9.78 0 0 0 0
SFI
26.5
26.5
24.94 26.48 24.94 18,900 0 0 0
SFN
18.9
18.9
18.88 18.88 18.88 0 0 0 0
SGB
12.6
12.6
12.80 12.80 12.60 2,200 0 0 0
SGC
80.7
80.7
80.65 80.65 80.65 100 100 0 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.4
19.4
19.40 19.40 19.40 100 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SGN
60.5
60.5
61.40 61.40 59.90 19,100 0 0 0
SGP
27.9
27.9
27.80 28.40 27.70 263,700 0 0 0
SGR
14.3
14.3
14.13 14.33 13.83 766,900 0 0 0
SGS
11.6
11.6
11.56 11.56 11.56 0 0 0 0
SGT
16.3
16.3
15.20 16.30 15.20 133,300 0 0 0
SHA
4.0
4.0
3.91 3.97 3.90 1,300 0 0 0
SHB
15.6
15.6
15.57 15.67 15.42 47,046,700 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.7
6.7
6.90 6.90 6.70 2,000 0 0 0
SHI
14.2
14.2
14 14.30 14 768,800 0 0 0
SHN
3.9
3.9
4.20 4.20 3.80 175,900 0 0 0
SHP
31.8
31.8
31.71 31.80 31.71 3,800 0 0 0
SHS
18.2
18.2
18.15 18.73 18.05 15,457,100 167,400 472,500 -5.9
SID
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
64
64
64.60 67 62.80 1,239,800 0 0 0
SIV
36.3
36.3
36.32 36.32 36.32 0 0 0 0
SJ1
11.9
11.9
11.17 12.02 11.08 2,100 0 0 0
SJD
14
14
13.95 14 13.95 53,700 0 0 0
SJE
17.7
17.7
18.10 18.10 17.50 184,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20
20
19.50 20 19.50 7,600 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
50
50
49.30 51 49.30 35,500 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 69,400 0 0 0
SKH
23.7
23.7
23.71 23.71 23.71 100 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 0 0 0 0
SLD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SLS
161.5
161.5
161.30 161.60 160.80 3,800 100 400 0.0
SMA
8.2
8.2
8.20 8.20 8.20 500 0 0 0
SMB
38.5
38.5
38.78 38.78 38.34 5,800 0 0 0
SMC
13.7
13.7
13.65 14.30 13.50 657,800 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 700 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
33.4
33.4
33.03 34.16 33.03 19,700 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
8.2
8.2
8.20 8.20 8.20 900 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.9
9.9
9.94 9.94 9.94 1,500 0 0 0
SPV
22.2
22.2
22.24 22.24 22.24 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 8,000 0 0 0
SRC
35.9
35.9
37.04 37.08 35.90 4,000 0 0 0
SRF
7.1
7.1
6.98 7.18 6.98 8,700 0 0 0
SSB
14.1
14.1
14.11 14.11 13.98 2,104,600 0 0 0
SSC
29.1
29.1
29.10 29.10 29.10 100 0 0 0
SSG
8.1
8.1
8.20 8.20 8 3,900 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
25.2
25.2
25.10 25.98 25.06 32,382,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
4.5
4.5
4.35 4.48 4.35 96,000 0 0 0
STB
63.8
63.8
62.80 64.60 62.60 11,683,400 0 0 0
STC
14.5
14.5
14.08 14.54 14.08 1,100 0 0 0
STD
9.7
9.7
9 10.40 9 32,800 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 100 0 0 0
STH
20.5
20.5
20 20.60 20 114,800 0 0 0
STK
14.6
14.6
15.05 15.05 14.32 30,700 0 0 0
STP
7.7
7.7
8.10 8.46 7.64 1,800 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.4
19.4
19.44 19.44 19.01 20,000 0 0 0
SVD
4.2
4.2
4.19 4.19 4.19 0 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.20 2.40 2.20 244,100 0 0 0
SVT
10.1
10.1
10.03 10.12 10.03 9,900 0 0 0
SWC
30.5
30.5
30 30.90 30 83,700 0 0 0
SZB
35.1
35.1
35.07 35.16 34.89 3,400 0 0 0
SZC
35.0
35.0
33.91 35.48 33.49 5,555,100 0 0 0
SZE
8.7
8.7
8.66 8.75 8.66 27,900 0 0 0
SZG
35.4
35.4
35.37 35.37 35.37 300 0 0 0
SZL
27.6
27.6
27.45 27.56 27.17 1,500 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.8
10.8
10.78 10.78 10.61 6,200 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
42.2
42.2
42.24 42.24 40.98 355,100 0 0 0
TAR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.1
34.1
34.13 34.13 34.13 100 0 0 0
TBD
106.6
106.6
106.62 106.62 106.62 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.8
33.8
33.99 34.18 33.64 11,708,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14
14
13.95 14.14 13.82 4,845,800 0 0 0
TCI
9
9
9.01 9.15 8.96 73,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.7
32.7
32.73 32.77 32.54 30,000 0 0 0
TCM
25.8
25.8
25.94 25.99 25.53 2,045,900 0 0 0
TCO
9
9
9.25 9.49 9 49,800 0 0 0
TCR
3.3
3.3
3.32 3.32 3.32 4,800 0 0 0
TCT
19.9
19.9
19.80 19.90 19.80 200 0 0 0
TCW
29.7
29.7
29.89 29.89 29.71 8,700 0 0 0
TCX
55.8
55.8
55.70 56.50 55.30 1,774,700 0 0 0
TD6
7.7
7.7
7.80 7.80 7.50 71,500 0 0 0
TDB
38.5
38.5
39.05 39.05 38.46 1,400 0 0 0
TDC
10.7
10.7
10.80 10.80 10.61 236,700 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.79 2.88 2.77 27,700 0 0 0
TDH
4.2
4.2
4.28 4.28 4.11 202,400 0 0 0
TDM
54.0
54.0
53.96 53.96 53.96 1,200 0 0 0
TDP
29.5
29.5
30 30 28.82 284,800 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.0
6.0
5.99 5.99 5.90 12,500 0 0 0
TDW
43.0
43.0
42.96 42.96 42.96 200 0 0 0
TED
58.2
58.2
58.23 58.23 58.23 0 0 0 0
TEG
6.2
6.2
6.19 6.23 6.15 1,400 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
44.5
44.5
47.35 47.35 42.70 6,200 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.6
30.6
30.70 30.70 30.60 2,400 200 100 0.0
THG
38.0
38.0
38.11 38.20 37.94 17,600 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.74 7.74 7.74 18,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
21.6
21.6
21.90 21.90 21.62 5,400 0 0 0
TIE
3
3
3 3 3 200 0 0 0
TIG
9
9
8.90 9 8.70 1,587,200 170,000 2,100 1.5
TIN
98
98
104 110 97 20,800 0 0 0
TIP
18.6
18.6
18.93 18.93 18.47 316,600 0 0 0
TIS
5.2
5.2
5.30 5.60 5 56,700 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
9.2
9.2
8.65 9.25 8.58 2,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.4
8.4
8.39 8.47 8.36 213,400 0 0 0
TLG
51.3
51.3
49.01 52.18 48.63 1,058,100 0 0 0
TLH
5.2
5.2
4.97 5.30 4.96 482,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.2
51.2
50.81 51.19 50.81 3,600 0 0 0
TMC
7.1
7.1
7.18 7.18 7.08 1,000 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 0 0 0 0
TMP
54.0
54.0
54.53 54.53 53.95 4,600 0 0 0
TMS
38.3
38.3
38.27 38.27 38.27 0 0 0 0
TMT
12.1
12.1
13 13 12 5,900 0 0 0
TMX
8.4
8.4
8.70 8.70 8.40 3,500 0 0 0
TN1
15.2
15.2
15.22 15.22 15.22 15,400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
20.8
20.8
20.66 21.40 20.20 2,678,500 190,800 197,200 -0.2
TNH
12
12
12.10 12.15 12 146,700 0 0 0
TNI
5.1
5.1
5.03 5.05 4.91 9,000 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.6
8.6
8.57 8.57 8.55 500 0 0 0
TNW
11.8
11.8
11.81 11.81 11.81 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
161.5
161.5
162.72 163.41 161.55 8,100 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 300 0 0 0
TPB
14.6
14.6
14.40 14.65 14.35 8,474,000 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
35.1
35.1
35.01 35.10 34.57 10,000 0 0 0
TRC
18.9
18.9
18.89 19.01 18.77 48,300 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
14
14
14.20 14.20 13.70 19,700 0 0 0
TS3
5.8
5.8
5.80 5.90 5.80 21,800 0 0 0
TSA
14.5
14.5
14.38 14.53 14.33 217,500 0 0 0
TSB
25.1
25.1
25.20 25.20 25.10 300 100 0 0.0
TSC
2.9
2.9
2.91 2.91 2.86 273,900 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
4.6
4.6
4.39 4.58 4.39 1,500 0 0 0
TTA
11.0
11.0
10.95 11 10.80 139,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
TTD
61.0
61.0
72.69 82.51 61.00 1,500 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.13 3.13 3 931,600 0 0 0
TTG
16.4
16.4
16 16.40 16 1,100 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 37,300 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
16.1
16.1
15.86 16.14 15.77 129,800 0 0 0
TTS
6.3
6.3
6.10 6.30 6.10 2,200 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
25.5
25.5
25.68 26.24 25.50 127,000 0 0 0
TV2
38.5
38.5
38.30 39.80 37.85 975,200 0 0 0
TV3
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV4
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
8
8
7.99 8.13 7.95 13,700 0 0 0
TVC
8.5
8.5
8.40 8.50 8.20 41,500 0 0 0
TVD
9.6
9.6
9.49 9.58 9.39 36,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
9.5
9.5
8.70 9.77 8.61 3,547,000 0 0 0
TVS
14.0
14.0
13.41 14.02 13.41 484,800 0 0 0
TVT
14.8
14.8
15.20 15.20 14.82 1,100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 2,000 0 0 0
TYA
17.1
17.1
17.30 17.66 17.12 36,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.7
3.7
3.70 3.70 3.60 4,900 0 0 0
UDJ
6.4
6.4
6.51 6.51 6.32 37,900 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
62.5
62.5
62.20 62.50 62.20 2,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
UPS
20.3
20.3
17 20.30 16 8,100 0 0 0
USC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
USD
16.8
16.8
16.66 16.84 16.66 1,100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
6
6
6.10 6.10 6 17,000 0 0 0
VAB
11.3
11.3
11.20 11.35 11.10 659,100 0 0 0
VAF
19.0
19.0
19.00 19.00 18.91 6,800 0 0 0
VAV
32.2
32.2
32.29 32.67 32.20 4,300 0 0 0
VBB
9.5
9.5
9.64 9.64 9.45 43,900 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 1,000 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
VC1
11.7
11.7
11.70 11.70 11.70 500 0 0 0
VC2
5.9
5.9
5.80 5.90 5.70 224,500 0 10,000 -0.1
VC3
25.2
25.2
25.30 25.40 25.02 1,340,900 20,800 14,000 0.2
VC6
17.3
17.3
17.26 17.26 17.26 0 0 0 0
VC7
8.6
8.6
8.80 8.80 8.40 145,200 2,800 2,400 0.0
VC9
3.7
3.7
3.60 3.70 3.60 800 0 0 0
VCA
8.2
8.2
8 8.20 7.81 5,500 0 0 0
VCB
70.2
70.2
71.41 71.41 69.92 8,726,700 0 0 0
VCC
8.7
8.7
8.55 8.73 8.28 1,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.8
304.8
304.80 304.80 304.80 100 0 0 0
VCG
17.1
17.1
17.06 17.28 16.48 8,880,200 0 0 0
VCI
27.0
27.0
27.10 27.69 27.03 15,591,900 0 0 0
VCK
45.2
45.2
45.95 46.50 45.15 2,595,400 0 0 0
VCM
9
9
9.30 9.30 9 2,400 0 0 0
VCP
24
24
24.30 24.40 23.80 51,700 0 0 0
VCR
39
39
39 39 39 100 0 0 0
VCS
43.9
43.9
42.28 44.08 42.28 311,400 0 55,700 -2.6
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 1,600 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 200 0 0 0
VDP
35.9
35.9
35.91 35.91 35.91 100 0 0 0
VDS
18.7
18.7
19.15 19.35 18.70 1,843,900 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 400 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
4 4 3.90 4,200 0 0 0
VEA
36.8
36.8
36.90 37.10 36.40 780,000 0 0 0
VEC
28
28
28 28 28 100 0 0 0
VEF
111.6
111.6
113.20 113.20 111.50 10,700 0 0 0
VES
29.5
29.5
29.50 30 25.10 6,300 0 0 0
VET
17
17
16.70 17.20 16.70 1,000 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.3
51.3
50.80 51.27 50.61 5,300 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
15.3
15.3
15.10 15.30 15.10 769,800 34,300 25,900 0.1
VGC
54.5
54.5
53.15 55.12 52.68 2,883,800 0 0 0
VGG
41.2
41.2
41.29 41.48 41.00 9,600 0 0 0
VGI
125.1
125.1
129.34 132.51 122.23 1,340,900 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
28
28
27.70 28 27.60 32,500 0 0 0
VGR
63.0
63.0
62.68 62.96 62.68 1,100 0 0 0
VGS
26.6
26.6
24.90 27.20 24.90 1,527,200 59,700 32,500 0.7
VGT
14.2
14.2
14.53 15.02 14.04 4,072,200 0 0 0
VGV
41.8
41.8
41.83 41.83 41.83 0 0 0 0
VHC
68.2
68.2
68.20 69.80 68 2,290,000 0 0 0
VHD
4.2
4.2
4.10 4.20 4.10 200 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 181,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 1.90 718,700 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.1
11.1
10.10 11.10 10.10 18,700 100 0 0.0
VHM
44.0
44.0
46.94 47.19 43.72 13,582,800 0 0 0
VIB
15.1
15.1
15.11 15.15 14.98 5,060,900 0 0 0
VIC
121.6
121.6
129.60 129.80 121.60 11,704,000 0 0 0
VID
5
5
4.90 5 4.90 900 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.3
15.3
15.13 15.32 14.36 11,200 0 0 0
VIG
5.5
5.5
5.50 5.70 5.50 120,700 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.4
11.4
11.18 11.55 11.13 687,300 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.7
20.7
21.55 21.55 20.70 300 0 0 0
VIW
13
13
13.10 13.10 13 2,200 0 0 0
VIX
18.2
18.2
18.46 18.86 18.18 29,567,100 0 0 0
VJC
126.9
126.9
127.69 128.46 124 1,312,300 0 0 0
VKC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLA
7.0
7.0
6.96 6.96 6.96 400 0 0 0
VLB
47.6
47.6
47.23 47.61 46.84 22,200 0 0 0
VLC
14.9
14.9
15.10 15.10 14.70 153,400 0 0 0
VLG
7.7
7.7
7.74 7.74 7.74 1,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
18.9
18.9
21.60 21.60 18.60 25,700 0 0 0
VLW
30.5
30.5
31.38 31.38 30.45 1,200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.2
5.2
5.10 5.20 5 14,200 0 0 0
VMD
16.0
16.0
15.95 15.95 15.95 300 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 6,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
55.0
55.0
50.09 55.03 50.09 1,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.9
15.9
15.94 15.94 15.94 600 0 0 0
VNB
15.8
15.8
16.10 16.10 15.80 18,600 0 0 0
VNC
39.2
39.2
41.30 41.30 38.75 11,700 0 0 0
VND
18.0
18.0
18.27 18.61 17.98 11,490,300 0 0 0
VNE
5.4
5.4
5.37 5.43 5.35 147,100 0 0 0
VNF
12.9
12.9
13.09 13.09 12.73 5,800 0 0 0
VNG
7.1
7.1
7.10 7.10 6.91 900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 0 0 0 0
VNL
20.2
20.2
20.00 20.19 20.00 13,000 0 0 0
VNM
69.7
69.7
69.52 70.30 68.55 7,672,500 0 0 0
VNP
16.7
16.7
17.04 17.23 16.66 28,900 0 0 0
VNR
19.3
19.3
19.19 19.92 19.10 89,000 0 0 0
VNS
9.3
9.3
9.21 9.33 9.20 700 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
358
358
355 360 354.50 1,700 0 0 0
VOS
14.0
14.0
13.46 13.98 13.28 5,975,200 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.6
26.6
26.33 26.62 26.09 16,720,100 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.5
23.5
23.31 23.45 23.31 7,700 0 0 0
VPG
5
5
5 5.09 4.91 154,700 0 0 0
VPH
3.8
3.8
3.83 3.83 3.78 15,900 0 0 0
VPI
50.2
50.2
49.73 50.18 49.45 845,700 0 0 0
VPL
85.5
85.5
86.80 86.80 80.70 909,500 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 2,000 0 0 0
VPS
8.5
8.5
8.54 8.55 8.54 16,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28
28
27.70 28.05 27.70 715,900 0 0 0
VQC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
VRC
13.6
13.6
13.75 13.75 13.05 18,400 0 0 0
VRE
27.3
27.3
27.52 27.62 26.17 11,640,600 0 0 0
VRG
17.0
17.0
17.64 17.64 16.80 22,300 0 0 0
VSA
19.9
19.9
19.88 19.88 19.88 500 0 0 0
VSC
22.1
22.1
22.40 23 21.90 9,321,200 0 0 0
VSE
8.2
8.2
7.98 8.17 7.98 200 0 0 0
VSF
25.2
25.2
25.30 25.40 25.10 21,700 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.50 5,800 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.4
2.4
2.40 2.40 2.30 800 0 0 0
VTB
14.6
14.6
14.47 14.57 14.10 12,400 0 0 0
VTC
9.4
9.4
9.28 9.43 9.12 4,000 0 0 0
VTD
6.4
6.4
6.50 6.50 6.30 47,700 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
43.5
43.5
44.63 44.63 43.51 20,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.19 11.60 11.19 803,800 0 0 0
VTP
71.3
71.3
73.34 73.34 71.08 786,600 0 0 0
VTQ
10
10
9.90 13.30 9.90 1,400 0 0 0
VTR
12.3
12.3
12.30 12.50 12.10 53,600 0 0 0
VTV
15
15
15 15.30 14.90 123,600 0 12,500 -0.2
VTX
6
6
6 6 6 100 0 0 0
VTZ
20.2
20.2
20.40 20.50 20.20 1,112,600 3,600 6,600 -0.1
VUA
17.2
17.2
15.20 17.20 15.10 500 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
52.0
52.0
51.44 52.05 50.78 165,600 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
285.3
285.3
263.30 286 263.30 800 0 0 0
WSB
54.0
54.0
54.00 54.00 54.00 100 0 0 0
WSS
6.4
6.4
6.40 6.40 6.30 13,300 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 1,500 0 0 0
X20
11.1
11.1
11.44 11.44 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 400 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.3
14.3
14.60 14.60 14.10 1,900 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.8
10.8
11 11 10.40 10,100 0 0 0
YEG
11.8
11.8
11.54 11.78 11.50 2,152,100 0 0 0
YTC
24.4
24.4
26.57 26.57 24.42 1,200 0 0 0
266.0
266.0
265.44 268.97 263.62 82,002,179 3,319,250 3,474,642 5.1
129.1
129.1
128.77 129.73 128.25 49,579,396 750,110 672,257 -5.2
1,988.2
1,988.2
1,996.89 1,998.97 1,974.34 469,147,900 74,062,111 73,731,224 -1,130.2
1,791.4
1,791.4
1,813.87 1,813.87 1,780.71 1,049,958,700 121,828,418 114,713,621 -962.7

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