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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/02/2026

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 13/02/2026

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
7.5
7.5
7.50 7.53 7.47 639,500 10,100 5,100 0.0
AAH
3.2
3.2
3.20 3.30 3.20 259,300 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 2,400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
10.1
10.1
10.10 10.20 10 717,600 0 0 0
AAT
3.2
3.2
3.30 3.30 3.17 17,900 0 0 0
AAV
5.7
5.7
5.70 5.70 5.50 99,600 0 0 0
ABB
12.3
12.3
12.17 12.26 12 725,100 0 0 0
ABC
11.3
11.3
10.90 11.30 10.90 28,800 0 0 0
ABI
21
21
21 21.10 20.70 17,900 3,800 600 0.1
ABR
11.8
11.8
12.20 12.20 11.78 300 100 0 0.0
ABS
2.8
2.8
2.81 2.81 2.78 76,800 0 0 0
ABT
60.1
60.1
60.13 60.13 59.65 4,400 0 0 0
ABW
11
11
10.90 11.10 10.70 95,700 0 0 0
ACB
20.5
20.5
20.55 20.59 20.42 13,629,700 3,223,300 7,356,000 -98.4
ACC
12.7
12.7
12.35 12.70 12.30 12,300 0 0 0
ACE
39.4
39.4
39.64 39.64 39.36 4,900 0 0 0
ACG
37
37
36.50 37 36.40 19,900 0 0 0
ACL
13.5
13.5
13.50 13.50 13.50 200 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 1,225,900 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
53.8
53.8
53.90 54.10 53.40 997,500 4,300 8,100 -0.2
ADC
17.8
17.8
17.82 17.82 17.82 100 0 0 0
ADG
9
9
8.70 9 8.70 1,200 100 0 0.0
ADP
23.5
23.5
23.50 23.50 23.50 1,200 0 0 0
ADS
7.5
7.5
7.48 7.59 7.48 21,100 0 0 0
AFX
10.5
10.5
10.40 10.45 10.40 86,800 0 0 0
AG1
11.5
11.5
11.29 11.47 11.20 2,400 0 0 0
AGF
1.9
1.9
2 2 1.90 300 0 0 0
AGG
13.1
13.1
13.32 13.32 13.09 334,300 31,000 8,700 0.3
AGM
2.3
2.3
2.50 2.50 2.30 1,400 0 0 0
AGP
33.9
33.9
34.11 34.20 33.48 4,100 0 0 0
AGR
15.5
15.5
15.14 15.47 15.05 896,700 55,300 16,600 0.6
AGX
179.1
179.1
179.10 179.10 179.10 800 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
AIG
42.0
42.0
42.37 42.63 42.03 16,600 0 0 0
ALC
25.7
25.7
25.30 25.70 25 7,800 0 0 0
ALT
10.3
10.3
10.33 10.33 10.33 0 0 0 0
ALV
7.3
7.3
7 7.30 7 55,100 0 0 0
AMC
11.8
11.8
11.75 11.84 11.75 2,600 100 0 0.0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 5,500 0 0 0
AMS
7.3
7.3
7.29 7.48 7.10 126,500 0 16,700 -0.1
AMV
2.4
2.4
2.60 2.80 2.40 1,392,400 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.4
31.4
32.71 32.71 31.31 23,100 0 0 0
ANV
26.5
26.5
26.40 26.50 26.20 885,400 52,000 155,500 -2.7
APC
6.7
6.7
6.20 6.70 6.20 600 0 0 0
APF
38.2
38.2
38.78 38.78 37.89 5,900 0 0 0
APG
10.4
10.4
10.40 10.40 10.20 62,100 0 2,400 0.0
APH
6.2
6.2
6.19 6.23 6.12 66,500 0 0 0
API
6.1
6.1
6 6.20 6 77,800 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 4,000 0 0 0
APS
6.4
6.4
6.50 6.60 6.30 219,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
45.7
45.7
43.55 45.70 43.55 4,800 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 16.90 500 0 0 0
ASM
6
6
6.02 6.05 5.90 374,400 1,000 0 0.0
ASP
4.7
4.7
4.79 4.79 4.66 11,800 0 0 0
AST
60.8
60.8
59.99 60.81 59.00 5,800 1,600 0 0.1
ATA
0.5
0.5
0.50 0.60 0.50 60,700 0 0 0
ATG
11.5
11.5
10.40 11.50 10.40 240,600 0 0 0
ATS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
AVC
48.9
48.9
48.92 48.92 48.92 0 0 0 0
AVG
10.9
10.9
9.90 11.30 9.80 290,600 0 0 0
BAB
10.9
10.9
10.98 11.07 10.88 6,500 0 500 0.0
BAF
34.8
34.8
34.82 34.86 34.41 1,197,900 74,300 121,800 -1.8
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
34.5
34.5
34.46 34.46 34.46 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
11.5
11.5
11.48 11.48 11.48 0 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 700 0 0 0
BCA
16.3
16.3
15.40 16.60 14.70 56,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.70 7.50 68,500 0 0 0
BCE
8.6
8.6
8.55 8.63 8.55 20,000 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 0 0 0 0
BCM
63.3
63.3
62.80 63.30 62.30 570,900 600 143,800 -8.9
BCP
10.2
10.2
10.20 10.20 10.20 6,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
28.5
28.5
28.49 28.49 28.49 0 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 2,500 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 300 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.5
18.5
18.48 18.48 18.48 100 0 0 0
BFC
56.5
56.5
57.82 58.19 54.18 318,400 68,800 36,900 1.9
BGE
4
4
4.10 4.10 4 252,800 2,400 0 0.0
BGW
15.3
15.3
15.29 15.29 15.29 0 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 100 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 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.2
30.2
30.89 32.31 30.22 8,700 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.1
23.1
22.76 23.24 22.76 77,900 1,000 4,200 -0.1
BID
43.4
43.4
43.99 44.13 43.30 6,762,700 767,200 413,300 16.6
BIG
7.7
7.7
7.04 7.75 7.04 608,800 4,000 0 0.0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.8
18.8
18.34 19.04 18.11 46,900 0 0 0
BKG
2.8
2.8
2.79 2.82 2.73 107,600 0 0 0
BLF
2.5
2.5
2.30 2.60 2.30 9,900 0 0 0
BLI
8.9
8.9
8.80 8.90 8.80 1,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.7
21.7
21.73 21.73 21.73 0 0 0 0
BMC
15.3
15.3
15.30 15.35 15 77,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BMI
17.9
17.9
17.85 17.95 17.71 193,400 3,000 36,800 -0.6
BMJ
10
10
10 10 10 0 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
150.4
150.4
150.96 150.96 149.45 72,600 19,600 19,000 0.1
BMS
12.1
12.1
12.13 12.23 12.13 52,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.8
6.8
7 7.10 6.80 58,000 0 0 0
BNW
15.4
15.4
15.37 15.37 15.37 200 0 0 0
BOT
2
2
2.20 2.20 1.90 701,700 0 0 0
BPC
13.5
13.5
12.23 13.50 12.23 12,000 0 0 0
BQB
4.3
4.3
3.90 4.30 3.90 300 0 0 0
BQP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 0 0 0 0
BRR
18.7
18.7
20.14 20.62 18.41 2,200 0 0 0
BRS
24.3
24.3
24.36 24.36 22.57 1,600 0 0 0
BSA
23
23
23 23 23 26,700 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
34.5
34.5
34.55 34.91 34.41 243,300 1,300 9,500 -0.3
BSL
10.0
10.0
9.96 9.96 9.96 0 0 0 0
BSP
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BSQ
16.1
16.1
16.56 16.56 16.10 1,000 0 0 0
BSR
24.2
24.2
23.68 24.52 23.44 13,364,500 2,373,500 12,300 57.1
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 0 0 0 0
BTD
16
16
16 16 16 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.8
22.8
22.46 22.83 22.46 3,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.7
7.7
7.68 7.74 7.68 16,300 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 12,500 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
16.2
16.2
14.59 16.16 14.59 600 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
13.5
13.5
13.40 13.50 13.30 1,565,500 0 0 0
BVG
2.8
2.8
2.90 2.90 2.80 9,400 0 0 0
BVH
76
76
77.10 77.10 74 646,400 227,500 212,400 1.2
BVL
14.2
14.2
14.17 14.17 14.17 100 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BVS
29.6
29.6
29.60 29.90 29.50 190,300 9,300 0 0.3
BWA
15.4
15.4
15.35 15.35 15.35 100 0 0 0
BWE
43.5
43.5
43.35 43.54 42.76 170,600 900 5,100 -0.2
BWS
32.8
32.8
32.90 32.90 32.81 3,000 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.6
11.6
11.75 11.75 11.60 60,500 0 1,800 0.0
C47
9.9
9.9
9.47 10.10 9.47 117,300 0 0 0
C4G
7.9
7.9
7.90 8 7.80 260,400 0 0 0
C69
17
17
16.60 17.10 16.40 266,300 34,500 5,500 0.5
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 12,600 0 0 0
CAG
7.3
7.3
7 7.40 6.80 4,500 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 2,000 0 0 0
CAP
38.1
38.1
37.77 38.14 37.68 19,300 0 0 0
CAR
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CAT
17.8
17.8
17.50 17.79 17.21 49,200 0 0 0
CBI
13
13
14 14.50 13 1,200 0 0 0
CBS
27
27
26.70 27 26.60 300 0 0 0
CC1
35.7
35.7
37.14 38.10 35.71 9,100 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCC
10.3
10.3
10.30 10.30 10.30 1,100 0 0 0
CCI
19.9
19.9
19.81 19.89 19.81 600 0 0 0
CCL
5.5
5.5
5.14 5.45 5.14 84,200 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 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 0 0 0 0
CCS
10
10
10 10 10 4,800 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
16.6
16.6
16.57 16.64 16.23 104,100 3,700 2,800 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
32.58 32.58 31.31 31,200 0 30,100 -1.0
CDO
1.8
1.8
1.70 1.80 1.70 6,300 0 600 0.0
CDP
11.6
11.6
11.41 11.70 11.41 7,300 0 0 0
CDR
5.4
5.4
5.70 5.70 5.40 4,000 0 0 0
CEN
2
2
2 2 1.90 36,800 0 0 0
CEO
18
18
18.10 18.57 17.90 8,208,700 329,200 110,200 4.1
CET
10.2
10.2
10.30 10.30 8.80 32,000 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 2,100 0 0 0
CHP
25.7
25.7
25.61 25.79 25.30 73,600 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 300 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 200 0 0 0
CIA
9.9
9.9
9.90 10 9.90 10,100 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.0
8.0
8.09 8.09 7.73 11,000 0 0 0
CII
17.9
17.9
17.75 18.45 17.65 10,723,900 738,200 526,000 3.6
CIP
2.5
2.5
2.70 2.70 2.50 12,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
42.9
42.9
43.74 43.82 42.92 1,400 0 0 0
CKD
24.4
24.4
24.42 24.42 24.42 0 0 0 0
CKG
9.1
9.1
9.20 9.22 9.13 24,000 0 0 0
CKV
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CLC
54.2
54.2
51.64 54.22 50.69 3,300 0 100 0.0
CLH
19.4
19.4
19.42 19.42 19.24 2,200 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
28.14 28.14 27.95 5,500 0 0 0
CLM
56.2
56.2
57.70 57.70 56.24 200 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 100 0 0 0
CLX
15.4
15.4
15.26 15.45 15.26 138,300 0 0 0
CMC
10
10
10 10 10 500 0 0 0
CMD
19.7
19.7
19.73 19.73 19.73 0 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
34.1
34.1
34.20 34.40 34.10 357,800 5,600 86,100 -2.8
CMI
0.7
0.7
0.50 0.70 0.50 31,200 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.9
19.9
19.90 19.90 19.90 100 0 0 0
CMN
21.0
21.0
20.70 21.17 20.70 4,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.0
7.0
7.04 7.13 7.04 50,500 0 0 0
CMT
13
13
13 13 13 4,700 0 0 0
CMV
8.5
8.5
8 8.50 8 1,000 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.44 6.59 6.44 61,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.01 30.01 30.01 1,200 0 0 0
CNG
25.5
25.5
25.45 25.50 25.45 6,100 0 0 0
CNN
71.5
71.5
71.53 71.53 71.53 100 0 0 0
CNT
7.1
7.1
7 7.10 7 1,100 0 0 0
COM
34.5
34.5
31.65 34.47 31.65 800 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 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
4.2
4.2
4.20 4.20 4.20 300 0 0 0
CQN
31.1
31.1
31.01 31.20 31.01 13,300 0 0 0
CQT
7.6
7.6
7.56 7.56 7.56 0 0 0 0
CRC
8.8
8.8
8.56 8.80 8.56 1,073,900 96,600 35,600 0.5
CRE
7.8
7.8
7.79 7.80 7.50 168,900 0 33,300 -0.3
CRV
29.9
29.9
28 29.90 27.85 3,400 0 0 0
CSC
15
15
14.36 15 14.18 16,700 0 0 0
CSI
19
19
18.10 19 18.10 3,200 400 0 0.0
CSM
12.6
12.6
12.80 12.80 12.60 79,200 0 0 0
CST
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CSV
29
29
29.25 29.25 29 268,400 20,700 13,500 0.2
CT3
5.5
5.5
6.30 6.30 5.50 9,300 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 100 0 0 0
CTD
77.0
77.0
77.62 78 76.29 431,200 7,300 1,800 0.4
CTF
19.5
19.5
19 19.50 18.70 318,600 0 11,400 -0.2
CTG
38.0
38.0
37.42 38.02 37.13 9,259,700 1,323,900 568,200 29.4
CTI
21.5
21.5
21.50 21.64 21.23 286,300 4,700 25,600 -0.5
CTP
5.9
5.9
6.20 6.40 5.90 33,500 0 0 0
CTR
81.5
81.5
81.58 82.28 81.40 245,100 10,700 18,200 -0.7
CTS
24.1
24.1
23.83 24.22 23.75 433,700 60,100 7,700 1.6
CTT
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.7
5.7
5.70 5.80 5.50 1,100 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 801,900 0 0 0
CVT
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 0 0 0 0
D2D
29.9
29.9
29.59 29.88 29.59 18,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.90 16 15.90 1,700 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 0 0 0 0
DAH
3.4
3.4
3.49 3.58 3.43 129,500 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
9
9
8.87 9.20 8.86 12,700 0 0 0
DBC
23.5
23.5
23.56 23.60 23.43 2,657,700 34,500 160,500 -3.4
DBD
52.0
52.0
51.65 52.13 51.36 18,900 7,000 0 0.4
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.9
10.9
10.50 10.85 10.50 200 0 0 0
DC1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 100 0 0 0
DC4
9.1
9.1
9.08 9.18 9.07 87,700 2,700 300 0.0
DCF
30.7
30.7
30 30.71 30 300 0 0 0
DCG
21.9
21.9
21.93 21.93 21.93 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.5
57.5
56.80 57.50 56.60 502,200 0 0 0
DCM
37.1
37.1
36.73 37.06 36.30 2,553,900 424,500 81,600 13.4
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.20 1.30 1.20 441,400 0 9,000 0.0
DCT
0.7
0.7
0.60 0.70 0.60 6,800 0 0 0
DCV
175.5
175.5
165.30 180 165 2,300 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDG
1
1
1.10 1.10 1 492,400 0 0 0
DDH
5.8
5.8
3.66 5.77 3.66 3,600 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 2,300 0 0 0
DDN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DDV
26.7
26.7
26.81 26.90 26.62 567,600 0 0 0
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 232,600 0 0 0
DGC
61.1
61.1
60.64 61.44 60.10 1,516,100 131,400 181,400 -3.4
DGT
4.4
4.4
4.50 4.50 4.30 86,100 0 0 0
DGW
48.2
48.2
47.84 48.41 47.36 1,888,500 439,300 675,800 -11.9
DHA
53.8
53.8
52.99 53.84 51.76 168,600 11,100 8,400 0.1
DHB
8.4
8.4
8.50 8.50 8 4,900 0 0 0
DHC
32.8
32.8
32.73 33.03 32.34 378,100 176,700 17,400 6.1
DHD
26.0
26.0
25.95 25.95 25.95 200 0 0 0
DHG
93.3
93.3
93.27 93.27 93.00 2,900 700 200 0.1
DHM
5.7
5.7
5.73 5.73 5.71 5,400 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
63.2
63.2
62.36 63.36 61.18 36,700 0 5,000 -0.3
DIC
1
1
1.10 1.10 1 47,400 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 1,600 0 0 0
DIG
15.0
15.0
14.91 15.05 14.67 10,646,700 904,600 506,300 6.2
DIH
9.0
9.0
8.87 8.96 8.87 2,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.5
8.5
8.50 8.50 8.50 600 0 0 0
DL1
5.1
5.1
5 5.10 4.90 322,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3
3
3.10 3.10 2.99 1,541,200 10,000 408,100 -1.2
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
59.0
59.0
59.22 59.22 59.03 700 0 0 0
DMN
5.4
5.4
5.43 5.43 5.43 200 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DNC
60.3
60.3
60.26 60.26 60.26 0 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
8.2
8.2
8.27 8.27 7.99 1,100 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 0 0 0 0
DNM
11
11
11 11 11 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
32.07 32.16 32.07 400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
DP1
29.0
29.0
29.13 29.13 28.58 1,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
58.8
58.8
59.29 59.29 58.82 14,200 0 0 0
DPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DPG
44.4
44.4
45.31 45.31 44.23 644,300 83,000 91,700 -0.4
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.4
23.4
23.45 23.69 23.36 4,495,300 600,700 307,000 7.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.5
39.5
39.60 39.95 39.25 416,300 1,700 147,000 -5.7
DQC
9.6
9.6
9.50 9.69 9.50 2,500 0 0 0
DRC
14.6
14.6
14.51 14.60 14.46 124,400 0 0 0
DRG
8.3
8.3
8.43 8.43 8.33 1,300 0 0 0
DRH
2.7
2.7
2.66 2.77 2.66 432,000 2,000 0 0.0
DRI
11.7
11.7
11.66 11.75 11.57 339,500 0 0 0
DRL
44.3
44.3
44.43 44.82 44.24 10,300 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSC
14.7
14.7
14.45 14.80 14.30 39,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24 24.10 23.85 201,000 6,600 13,400 -0.2
DSG
5.8
5.8
5.80 5.80 5.20 900 0 0 0
DSH
12.8
12.8
12.60 12.80 12.60 53,900 0 0 0
DSN
39.8
39.8
39.58 39.77 39.44 1,900 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.8
10.8
10.80 11 10.50 206,900 0 0 0
DTA
3.8
3.8
3.56 3.79 3.56 3,200 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
15.6
15.6
15.56 15.74 15.47 160,600 0 0 0
DTG
15.8
15.8
15 15.80 15 7,200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.2
2.2
2.10 2.20 2.10 15,200 0 0 0
DTK
10.4
10.4
10.44 10.44 10.44 3,600 0 300 0.0
DTL
12.4
12.4
12.35 12.35 12.35 2,000 0 0 0
DTP
94.6
94.6
94.96 94.96 94.65 200 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 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 1.50 159,200 0 0 0
DVM
6.2
6.2
5.70 6.20 5.70 2,430,500 0 0 0
DVN
21.0
21.0
21.26 21.26 20.78 44,500 0 0 0
DVP
64.3
64.3
63.92 64.28 63.83 5,900 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 0 0 0 0
DWC
18
18
18 18 18 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.8
13.8
13.68 13.86 13.55 10,869,700 1,404,100 742,000 10.4
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12.20 12.30 12.10 67,400 0 0 0
DXS
7.3
7.3
7.17 7.34 7.17 1,893,000 775,800 76,800 5.1
DXV
3.9
3.9
3.88 3.88 3.88 200 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 300 0 0 0
E29
8.2
8.2
8.21 8.21 8.21 0 0 0 0
EBS
11.5
11.5
11.50 11.50 11.50 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32.50 32.50 32 8,100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
23.1
23.1
22.30 23.20 22.30 14,234,900 3,752,200 116,000 83.1
EIC
22.7
22.7
22.67 22.67 22.67 400 0 0 0
EID
20.9
20.9
22.00 22.00 20.89 1,300 0 0 0
EIN
2.6
2.6
2.50 2.70 2.50 400 0 0 0
ELC
22.5
22.5
22.25 22.55 21.96 916,300 0 10,300 -0.2
EME
27.5
27.5
27.50 27.50 27.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
21.8
21.8
19.31 21.78 19.31 8,000 0 0 0
EVE
9.4
9.4
9.48 9.48 9.20 2,600 0 1,100 0.0
EVF
12.1
12.1
11.50 12.30 11.45 10,160,900 563,500 77,500 5.9
EVG
7.2
7.2
7.14 7.29 7.14 412,600 39,200 27,600 0.1
EVS
5.2
5.2
5.20 5.30 5.20 27,900 0 0 0
F88
187.5
187.5
179.10 187.50 175.20 28,800 12,900 0 2.4
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
21.2
21.2
21.20 21.20 21.20 100 0 0 0
FCM
3.4
3.4
3.47 3.47 3.39 31,900 0 0 0
FCN
13.6
13.6
13.70 13.85 13.60 442,700 0 700 0.0
FCS
6.6
6.6
6.60 6.60 6.60 100 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
26.6
26.6
26.55 26.55 26.55 100 0 0 0
FIC
16.0
16.0
15.98 15.98 15.88 6,300 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 60,600 0 0 0
FIR
6.7
6.7
6.86 6.90 6.54 414,600 0 5,600 0.0
FIT
4.6
4.6
4.60 4.64 4.59 389,000 0 0 0
FMC
36.6
36.6
36.98 36.98 36.65 51,700 14,700 0 0.6
FOC
58.7
58.7
58.17 58.77 58.00 11,700 0 0 0
FOX
80.9
80.9
81 81 78 188,800 0 0 0
FPT
86.4
86.4
87.97 88.33 86.36 18,508,400 710,600 9,390,200 -843.9
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
161.9
161.9
159.05 161.90 157.05 575,700 340,100 32,000 52.0
FSO
6.8
6.8
6.78 6.78 6.78 300 0 0 0
FT1
39.9
39.9
39.89 39.89 39.89 100 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 0.70 0.60 142,400 0 0 0
FTS
29.3
29.3
28.54 29.34 28.54 802,500 84,700 14,000 2.3
G20
0.7
0.7
0.70 0.70 0.60 10,000 0 0 0
G36
12.1
12.1
12.20 12.20 11.90 519,500 0 0 0
GAS
98.7
98.7
98.64 100.77 96.89 2,039,200 409,700 702,300 -29.7
GCB
5.3
5.3
5.30 5.30 5.20 7,200 0 0 0
GCF
29.5
29.5
29.60 29.60 29 6,500 0 0 0
GDA
14.3
14.3
14.39 14.39 14.21 39,600 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
18 18.27 18 32,700 0 0 0
GDW
45.2
45.2
45.66 45.66 45.19 200 0 0 0
GEE
97.5
97.5
91.66 97.46 91.61 964,100 11,400 2,400 1.5
GEG
13.9
13.9
13.76 13.95 13.67 202,900 3,900 4,100 0.0
GEL
36.0
36.0
34.60 36.50 33.90 2,537,500 172,700 0 6.0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.1
30.1
28.28 30.08 28.04 15,872,000 1,767,000 503,800 45.8
GGG
3.5
3.5
3.50 3.50 3.40 3,100 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.5
28.5
28.70 28.70 28.25 29,400 600 0 0.0
GIC
12.2
12.2
11.41 12.30 11.33 51,500 0 7,900 -0.1
GIL
14.1
14.1
14.20 14.20 13.90 106,600 0 14,900 -0.2
GKM
1.6
1.6
1.40 1.60 1.40 625,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.1
22.1
21.36 22.28 21.36 79,300 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
5.4
5.4
6.50 6.50 5.40 1,000 0 0 0
GMD
48.6
48.6
47.62 48.59 47.62 1,367,700 716,900 415,500 22.7
GMH
6.9
6.9
6.88 6.88 6.88 100 0 0 0
GMX
15.2
15.2
15.19 15.19 15.19 100 0 0 0
GND
30.1
30.1
24.08 30.25 24.08 500 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 80,000 0 0 0
GSM
26.4
26.4
26.50 26.50 26.41 1,300 0 0 0
GSP
10.1
10.1
10.14 10.14 10.14 2,200 0 0 0
GTA
8.8
8.8
8.84 8.84 8.84 0 0 0 0
GTD
85
85
85 85 85 0 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
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
36.4
36.4
35.50 36.40 35.10 3,173,000 156,000 838,600 -24.4
GVT
77.2
77.2
77.19 77.19 77.19 100 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HAG
16.6
16.6
16.45 16.75 16.30 3,561,000 102,400 2,200 1.7
HAH
56.2
56.2
55.72 56.87 55.72 1,039,500 100,700 89,200 0.7
HAM
33.3
33.3
33.33 33.33 33.33 0 0 0 0
HAN
8.8
8.8
7.80 8.80 7.80 600 0 0 0
HAP
7.8
7.8
7.47 7.95 7.43 35,400 0 0 0
HAR
3.7
3.7
3.67 3.72 3.66 86,200 800 0 0.0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3.1
3.1
3 3.10 3 2,900 0 0 0
HAX
11.2
11.2
11.30 11.30 11.15 345,200 21,500 30,600 -0.1
HBC
6.3
6.3
6.20 6.30 6.10 808,200 0 262,400 -1.6
HBD
24.3
24.3
24.29 24.29 24.29 0 0 0 0
HBH
5.0
5.0
4.98 4.98 4.98 100 0 0 0
HBS
4.5
4.5
4.40 4.60 4.30 25,600 0 2,300 0.0
HC1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.7
21.7
21.91 21.91 21.74 2,200 0 0 0
HCD
6.4
6.4
6.34 6.44 6.34 13,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.3
20.3
20.05 20.61 20.00 6,568,400 1,165,800 176,800 23.2
HCT
10
10
10 10 10 0 0 0 0
HD2
14
14
11.50 14 11.50 1,300 0 0 0
HD6
9.0
9.0
8.97 8.97 8.61 6,100 0 0 0
HD8
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HDA
5.6
5.6
5.64 6.09 5.64 43,200 0 0 0
HDB
22.6
22.6
22.20 22.56 22.16 14,478,600 4,488,200 204,100 120.0
HDC
18.5
18.5
18.57 18.65 18.48 1,471,000 110,300 8,800 2.2
HDG
23.9
23.9
23.88 23.97 23.75 810,800 155,400 107,500 1.3
HDM
36.1
36.1
35.92 36.11 35.92 2,000 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 14.76 500 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 0 0 0 0
HEJ
16
16
13.60 16 13.60 200 0 0 0
HEP
13.7
13.7
13.68 13.68 13.68 1,000 0 0 0
HES
18.9
18.9
16.48 18.93 16.48 1,100 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
177.2
177.2
177.15 177.15 173.46 2,600 100 0 0.0
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
1.10 1.20 1 160,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.0
14.0
13.24 13.99 13.15 1,494,900 57,800 111,700 -0.8
HHS
12.3
12.3
12.10 12.30 11.95 2,864,500 72,500 262,900 -2.3
HHV
11.6
11.6
11.57 11.67 11.52 2,898,000 381,600 20,200 4.4
HID
5
5
5 5.05 4.98 328,200 16,800 24,300 0.0
HII
5.1
5.1
4.94 5.13 4.94 95,000 2,500 2,500 0.0
HIO
7.4
7.4
7.60 7.80 7.40 19,300 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
25.8
25.8
25.76 25.76 25.76 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 93,000 0 0 0
HKT
13.2
13.2
10.96 13.17 10.87 36,500 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
10.82 10.91 10.82 3,400 0 0 0
HLD
18.1
18.1
17.92 18.31 17.34 50,000 0 0 0
HLO
14.6
14.6
14.63 14.63 14.63 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
10.46 10.46 10.46 0 0 0 0
HMD
19
19
19 19 19 1,300 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
17.9
17.9
17.91 17.91 17.91 0 0 0 0
HMR
11.1
11.1
11.10 11.10 11.10 4,400 0 0 0
HMS
35.5
35.5
35.10 35.80 35.10 2,700 0 0 0
HNA
23.3
23.3
22.85 23.25 22.85 200 0 0 0
HNB
12.6
12.6
12.61 12.61 12.61 0 0 0 0
HND
10.4
10.4
10.35 10.45 10.35 4,700 0 0 0
HNF
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HNG
6.4
6.4
6.50 6.50 6.30 1,928,200 0 0 0
HNI
28.0
28.0
28.01 28.01 28.01 200 0 0 0
HNM
7.9
7.9
7.90 8 7.80 446,100 0 0 0
HNP
20.8
20.8
18.30 20.80 18.30 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 8,200 0 0 0
HOT
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPA
43.5
43.5
43.10 43.50 42.50 165,200 38,600 0 1.7
HPB
20.9
20.9
22.21 22.21 20.50 8,400 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 600 0 0 0
HPG
24.0
24.0
24.02 24.24 23.93 24,069,800 2,452,000 5,246,400 -75.1
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPO
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPP
67.8
67.8
67.07 67.76 66.98 7,800 0 7,600 -0.6
HPT
25.5
25.5
24.75 25.83 24.75 4,600 0 0 0
HPW
21.4
21.4
22.50 24.56 20.62 3,100 0 0 0
HPX
5.1
5.1
5.11 5.20 5.11 292,900 19,700 0 0.1
HQC
2.8
2.8
2.80 2.80 2.76 2,281,200 0 127,100 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
34.7
34.7
34.50 34.75 33.10 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
11.92 12.12 11.92 2,875,400 25,500 471,300 -6.9
HSL
7.1
7.1
7.07 7.30 6.90 503,400 100 0 0.0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.2
4.2
4.10 4.20 4.10 24,000 0 0 0
HT1
15.0
15.0
15.04 15.09 14.84 281,000 61,500 10,700 0.8
HTC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
HTG
35.7
35.7
35.64 35.72 35.52 5,300 0 0 0
HTI
23.7
23.7
23.45 23.72 23.45 17,100 0 0 0
HTL
21.0
21.0
21.34 21.43 20.97 1,500 200 0 0.0
HTM
10.4
10.4
10.40 10.40 10.40 300 0 0 0
HTN
5
5
5.09 5.10 5 111,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 74,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 96,300 0 0 0
HTV
10.6
10.6
10.57 10.57 10.57 700 0 0 0
HU1
5.8
5.8
5.82 5.82 5.80 2,100 0 0 0
HU3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HU4
10.2
10.2
10.40 10.40 10.22 11,900 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 3,000 0 0 0
HUB
13.0
13.0
12.75 12.97 12.71 10,100 0 0 0
HUG
29.7
29.7
29.68 29.68 29.68 100 0 0 0
HUT
16.2
16.2
16.30 16.40 16.10 1,056,200 4,000 100 0.1
HVA
18.1
18.1
18 19 18 31,200 0 0 0
HVH
11.2
11.2
11.36 11.36 11.18 67,900 0 3,900 0.0
HVN
27.5
27.5
27.10 27.50 27.10 1,400,900 200 288,900 -7.9
HVT
27.1
27.1
27.11 27.20 26.72 2,300 0 0 0
HVX
2.3
2.3
2.27 2.28 2.23 8,200 0 0 0
HWS
14.2
14.2
13.98 14.17 13.98 800 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
3.1
3.1
2.70 3.10 2.70 5,200 0 0 0
ICG
17.4
17.4
17.41 17.41 16.98 12,900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.0
34.0
34.14 34.14 33.77 900 0 0 0
ICT
16.9
16.9
16.97 16.97 16.87 8,700 0 0 0
IDC
41.0
41.0
40.49 41.10 39.70 1,881,600 576,800 558,900 1.1
IDI
6.8
6.8
6.77 6.84 6.76 310,900 2,600 200 0.0
IDJ
4.2
4.2
4.30 4.30 4.20 306,600 0 0 0
IDP
248.1
248.1
243.22 252.95 243.22 35,800 0 0 0
IDV
23.7
23.7
23.30 23.65 22.87 9,800 0 100 0.0
IFS
16.2
16.2
16.23 16.23 16.23 100 0 0 0
IJC
10.1
10.1
10.00 10.09 10.00 1,216,500 438,000 0 4.6
ILA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILB
21.2
21.2
21.12 21.17 21.12 400 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
23.4
23.4
23.40 23.40 23.40 1,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
52.6
52.6
52.33 52.72 52.33 16,800 0 1,700 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
INN
39.1
39.1
40.26 40.26 38.93 700 0 0 0
IPA
16.4
16.4
16.17 16.43 16.17 93,900 0 0 0
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
22.4
22.4
23.31 23.31 22.40 5,200 0 0 0
IST
33.0
33.0
29.75 33.05 29.75 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.5
10.5
10.55 10.64 10.46 51,700 0 0 0
ITD
14.5
14.5
14.24 14.58 13.98 74,100 0 1,200 0.0
ITQ
2.8
2.8
2.90 2.90 2.80 121,200 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
IVS
8.1
8.1
8.15 8.15 8.05 2,600 200 0 0.0
JOS
1
1
0.90 1 0.90 57,800 0 0 0
JVC
5.5
5.5
5.62 5.68 5.46 77,400 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.2
34.2
34.30 34.50 34.05 1,939,700 188,000 90,600 3.3
KCB
11.9
11.9
11.66 12.03 11.66 53,300 0 0 0
KDC
52.1
52.1
51.60 52.20 51.60 350,300 23,000 0 1.2
KDH
25.7
25.7
25.55 25.82 25.45 3,358,900 545,600 560,300 -0.4
KDM
30
30
30.90 30.90 29.30 29,800 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 1,500 0 0 0
KHD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
KHG
6.6
6.6
6.60 6.61 6.48 10,708,000 0 982,300 -6.4
KHP
10.8
10.8
10.75 10.98 10.70 10,700 0 0 0
KHS
14.0
14.0
13.96 14.04 13.96 3,700 0 0 0
KHW
22.2
22.2
22.22 22.22 22.22 0 0 0 0
KHX
20
20
20 20 20 100 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KLB
11.3
11.3
11.24 11.43 11.16 146,700 41,500 0 0.6
KMR
2.8
2.8
2.84 2.86 2.72 19,600 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.15 38.45 38 309,000 9,600 0 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.4
17.4
17.25 17.35 17.05 634,600 79,500 2,300 1.3
KSD
4.7
4.7
4.70 4.70 4.70 800 0 0 0
KSF
79.5
79.5
80 80 78.50 9,600 0 0 0
KSQ
2.4
2.4
2.40 2.40 2.20 56,600 0 0 0
KST
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KSV
170
170
168 172.50 162.60 23,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.9
23.9
23.92 23.92 23.92 0 0 0 0
KTS
26.4
26.4
26.41 26.41 26.41 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.40 1.50 1.30 91,600 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 0 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 0 0 0 0
L14
26
26
26.20 26.30 26 52,900 0 0 0
L18
20.9
20.9
20.72 20.88 20.24 7,300 0 0 0
L35
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L40
33.1
33.1
32.95 33.14 31.73 163,500 0 1,000 -0.1
L43
3.4
3.4
2.90 3.40 2.90 200 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 100 0 0 0
L61
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L62
1.3
1.3
1.30 1.30 1.30 204,200 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.4
18.4
18.62 18.71 17.37 2,300 0 0 0
LAI
11.2
11.2
11 11.17 10.92 10,600 0 0 0
LAS
15.3
15.3
15.42 15.51 15.24 300,400 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
17.2
17.2
17.22 17.22 17.22 0 0 0 0
LBM
32.5
32.5
31.67 32.49 31.67 21,300 2,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.38 9.48 9.29 1,225,700 38,400 9,300 0.3
LCM
0.8
0.8
0.80 0.90 0.80 245,300 0 0 0
LDG
3.9
3.9
3.86 3.88 3.83 772,100 0 31,900 -0.1
LDP
9.1
9.1
9.10 9.10 8.90 48,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 200 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
6.2
6.2
6.10 6.20 6 89,300 0 4,100 0.0
LHC
50.1
50.1
50.05 50.10 50 7,200 200 0 0.0
LHG
27.1
27.1
27.06 27.10 26.96 27,400 900 0 0.0
LIC
26
26
26 26.10 26 1,000 0 0 0
LIG
4
4
4 4.10 4 158,400 0 0 0
LIX
35.5
35.5
35.94 35.94 35.27 7,100 1,200 600 0.0
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
21.2
21.2
19.50 21.90 19.50 29,600 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM7
2.9
2.9
3.70 3.70 2.90 300 0 0 0
LM8
11.5
11.5
11.47 11.47 11.47 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 300 0 0 0
LMH
1.2
1.2
1.30 1.30 1.20 45,700 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
0.40 0.50 0.40 13,100 0 0 0
LPB
39.7
39.7
39.64 40.35 38.79 2,457,800 370,300 117,600 10.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.6
5.6
5.64 5.64 5.64 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
34.40 38.50 34.40 71,200 0 0 0
LSS
8.8
8.8
8.78 8.79 8.72 220,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LUT
0.7
0.7
0.60 0.70 0.60 18,800 0 0 0
M10
21.5
21.5
21.48 21.67 21.48 3,800 0 0 0
MA1
33.9
33.9
33.88 33.88 33.88 100 0 0 0
MAC
11.4
11.4
11.45 11.73 11.36 3,700 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
22.7
22.7
22.91 22.91 22.67 21,371,900 903,000 967,300 -1.7
MBG
3
3
3.10 3.10 3 314,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.27 20.50 20.12 3,483,400 539,400 200 14.5
MBT
11.5
11.5
11.50 11.50 11.50 300 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 0 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 25,200 0 0 0
MCH
146.8
146.8
142.88 146.82 142.88 70,200 700 20,100 -2.9
MCM
26.2
26.2
26.06 26.35 26.06 12,500 0 0 0
MCO
5.1
5.1
5.20 5.20 5.10 2,200 0 0 0
MCP
28.4
28.4
28.50 28.50 28.30 10,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.42 9.42 9.33 1,300 0 0 0
MDF
5.3
5.3
5.30 5.30 5.30 12,400 0 0 0
MDG
39.2
39.2
39.22 39.22 39.22 0 0 0 0
MEC
3.9
3.9
3.20 3.90 3.10 700 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
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
39
39
38.90 39.30 38.90 16,100 0 0 0
MGC
12.4
12.4
12.16 12.35 12.06 11,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
3.6
3.6
4 4.50 3.60 400 0 0 0
MH3
31.6
31.6
29.10 31.90 29 3,600 0 0 0
MHC
9.4
9.4
9.33 9.52 9.24 23,000 0 0 0
MIC
12.7
12.7
12.40 12.70 12.40 2,800 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
17.4
17.4
17.57 17.61 17.33 162,800 11,100 30,900 -0.4
MKP
29.2
29.2
29.24 29.24 29.24 0 0 0 0
MKV
24
24
24 24 22.70 3,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.3
20.3
20.40 20.40 20.30 1,000 0 0 0
MML
37.3
37.3
37.20 37.50 36.90 78,800 0 0 0
MNB
21.8
21.8
21.79 21.79 21.79 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.3
18.3
17.50 18.30 17.30 407,400 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 116,300 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
18
18
18 18 18 600 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.0
10.0
10.04 10.08 10 2,101,700 6,000 209,200 -2.4
MSH
35.7
35.7
35.78 35.83 35.15 435,300 43,600 92,100 -1.8
MSN
78
78
78 78.30 77.70 3,963,900 935,800 341,700 46.4
MSR
36.6
36.6
34.18 37.31 33.79 3,716,200 0 0 0
MST
6.3
6.3
6.20 6.30 6 3,430,000 0 55,800 -0.3
MTA
13.5
13.5
13.46 13.66 13.16 7,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 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 5.60 100 0 0 0
MTP
12.5
12.5
13.46 13.46 12.54 800 0 0 0
MTS
8.7
8.7
9.20 9.20 8.74 1,200 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17
17
16.80 17 16.80 500 0 0 0
MVC
15.8
15.8
15.33 15.80 15.23 16,700 0 0 0
MVN
64.3
64.3
64.10 64.40 62.30 3,700 0 0 0
MWG
90.2
90.2
89.30 90.56 88.91 5,511,500 862,100 744,400 11.0
MZG
10.2
10.2
10 10.27 9.91 459,400 0 0 0
NAB
14.1
14.1
14.10 14.10 13.85 1,471,200 94,000 323,200 -3.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.7
42.7
42.40 43.10 42 430,600 79,300 50,000 1.3
NAG
7.2
7.2
7.09 7.18 6.99 83,500 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.2
35.2
35.20 35.80 35 15,000 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
14.7
14.7
14.65 14.65 14.65 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.95 18.40 17.65 29,200 0 0 0
NBC
8.0
8.0
8.05 8.14 7.96 25,300 0 0 0
NBE
10.4
10.4
10.30 10.39 10.30 6,500 0 0 0
NBP
7.8
7.8
7.70 7.80 7.60 3,400 200 0 0.0
NBT
16.8
16.8
16.79 16.79 16.79 200 0 0 0
NBW
33.3
33.3
33.32 33.32 33.32 100 0 100 0.0
NCG
11.3
11.3
11.40 11.40 11 32,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 100 0 0 0
NCT
88.1
88.1
88.46 88.46 87.72 4,900 3,700 1,000 0.3
ND2
31.5
31.5
31.70 31.70 31.25 12,800 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 10.43 10.15 166,000 1,000 0 0.0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.2
5.2
4.90 5.20 4.90 200 0 0 0
NDW
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 10,000 0 0 0
NED
7
7
7 7 7 32,900 0 0 0
NET
62.2
62.2
61.66 63.11 61.66 1,700 0 0 0
NFC
56.6
56.6
56.61 56.61 56.61 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.4
13.4
13.55 13.64 13.36 87,200 500 500 0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.0
11.0
10.90 10.95 10.70 31,800 0 0 0
NHT
8.6
8.6
8.51 8.56 8.51 2,700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.1
12.1
12.09 12.09 12.09 0 0 0 0
NKG
13.6
13.6
13.64 13.73 13.55 1,834,700 66,500 19,100 0.7
NLG
28.5
28.5
28.94 28.94 28.45 2,292,000 316,300 815,000 -14.6
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
52.7
52.7
52.21 52.70 51.72 25,700 0 0 0
NNT
57.3
57.3
57.30 57.30 56.44 2,700 0 0 0
NO1
5.9
5.9
6.20 6.20 5.77 19,700 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
12.2
12.2
12.19 12.19 12.19 0 0 0 0
NRC
5.7
5.7
5.60 5.70 5.60 417,800 0 0 0
NSC
73.6
73.6
73.62 73.62 73.62 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 25,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.02 11.20 11.02 300 0 0 0
NT2
27.3
27.3
26.90 27.25 26.90 585,400 0 0 0
NTC
154.8
154.8
153.10 155.80 153 12,300 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NTH
49.4
49.4
49.44 49.44 49.44 0 0 0 0
NTL
16.9
16.9
17 17.15 16.90 271,200 0 0 0
NTP
51.3
51.3
51.20 51.53 51.12 77,400 300 8,900 -0.5
NTT
9
9
9 9 9 200 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 2,700 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
12.3
12.3
12.30 12.30 12 100,100 400 0 0.0
NVL
11.7
11.7
11.96 11.96 11.68 5,097,700 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.4
4.4
4.20 4.40 3.60 14,000 0 0 0
OCB
10.1
10.1
10.09 10.13 10.04 833,400 0 0 0
OCH
5.8
5.8
5.70 5.80 5.70 42,900 0 0 0
ODE
46.1
46.1
46.20 46.20 45.90 23,600 0 0 0
OGC
3.5
3.5
3.42 3.47 3.42 166,900 0 0 0
OIL
15.6
15.6
15.42 15.71 15.02 3,481,600 0 0 0
ONE
8.4
8.4
8.20 8.40 8.20 78,700 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 18.36 600 0 0 0
ORS
13.3
13.3
13.40 13.45 13.25 861,700 0 0 0
PAC
20.6
20.6
20.27 20.64 20.27 111,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 200 0 0 0
PAN
26.3
26.3
26.54 26.58 26.04 352,100 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 33,600 0 0 0
PAT
77.5
77.5
77.36 77.64 77.07 16,900 0 0 0
PBC
6.1
6.1
6 6.10 6 9,100 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 0 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
26.3
26.3
25.70 26.80 25.60 6,364,700 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
18.1
18.1
18.49 18.49 18.12 1,900 0 0 0
PCF
5.1
5.1
5.20 5.70 5.10 49,200 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PCH
18.6
18.6
18.69 18.69 18.60 56,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
11
11
11 11 11 0 0 0 0
PDB
19.8
19.8
19.79 19.79 19.47 1,300 100 0 0.0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
109.6
109.6
110.36 110.36 109.59 3,000 0 0 0
PDR
17.4
17.4
17.60 17.70 17.40 5,315,600 0 0 0
PDV
9.6
9.6
9.60 9.66 9.46 18,700 0 0 0
PEG
4
4
3.20 4 3.20 600 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
32.9
32.9
32.57 33.33 32.19 1,257,300 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 43,600 0 0 0
PGB
11.3
11.3
11.07 11.26 11.07 17,200 0 0 0
PGC
13.1
13.1
12.97 13.10 12.92 27,000 0 0 0
PGD
23.0
23.0
22.94 22.99 22.94 500 0 0 0
PGI
18.5
18.5
18.47 18.52 18.47 2,900 0 0 0
PGN
6.2
6.2
6 6.30 6 21,300 0 0 0
PGS
49.6
49.6
49.62 49.62 49.62 0 0 0 0
PGT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PGV
21.5
21.5
21.43 21.83 21.43 12,000 0 0 0
PHC
4.2
4.2
4.25 4.25 4.23 8,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
69.8
69.8
69.82 69.82 69.82 0 0 0 0
PHP
35.5
35.5
35.67 35.77 35.38 52,500 0 0 0
PHR
32.8
32.8
32.02 32.78 31.75 483,000 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 200 0 0 0
PIA
25.1
25.1
25.14 25.14 25.14 0 0 0 0
PIC
15.4
15.4
15.42 15.52 15.42 2,000 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
7.2
7.2
7.20 7.20 7.20 300 0 0 0
PIV
8.7
8.7
8.90 9.50 8.60 469,600 0 0 0
PJC
28.6
28.6
30.09 30.37 28.62 1,300 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.4
8.4
8.37 8.37 8.37 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
29.8
29.8
29.90 30.20 29.30 306,300 1,000 7,600 -0.2
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
5.3
5.3
5.20 5.35 5.20 31,300 0 0 0
PLX
50.2
50.2
49.82 50.88 48.95 3,678,600 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 100 0 0 0
PMC
133.1
133.1
133.14 133.14 133.14 100 0 0 0
PMG
8.1
8.1
8.30 8.30 8.10 3,700 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 0 0 0 0
PMS
30.8
30.8
31.29 31.29 30.84 1,500 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
27.3
27.3
27.32 27.32 27.32 0 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 300 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
80
80
78 80 76.93 1,728,500 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
5.9
5.9
5.90 5.90 5.90 1,414,800 0 0 0
POS
16.6
16.6
16.50 16.70 16.50 8,300 0 0 0
POT
19.6
19.6
19.50 19.60 19.50 400 0 0 0
POV
7.4
7.4
7.59 7.59 7.40 900 0 0 0
POW
13.4
13.4
13.30 13.45 13.20 4,231,000 0 0 0
PPC
10.1
10.1
10.05 10.10 10 101,500 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.91 26.91 26.36 7,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.05 17.05 17.05 0 0 0 0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.1
15.1
15.20 15.30 15 107,600 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.50 3,200 0 0 0
PRE
22.5
22.5
22.54 22.54 22.54 3,000 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PRT
10.4
10.4
11.30 11.40 10.20 10,600 0 0 0
PSB
5.1
5.1
5.40 5.50 4.90 154,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
12.9
12.9
12.85 13 12.62 59,000 0 0 0
PSE
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 7.90 7.80 39,500 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 1,800 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.22 6,200 0 0 0
PTB
42.1
42.1
41.44 42.13 41.36 134,700 0 0 0
PTC
6.8
6.8
6.80 6.80 6.62 43,400 0 0 0
PTD
7
7
7 7 7 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
31
31
31 31 31 0 0 0 0
PTL
2.9
2.9
2.83 2.97 2.83 40,500 0 0 0
PTM
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 0 0 0 0
PTS
8.5
8.5
8.70 8.70 8.52 2,700 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PTV
3.8
3.8
3.80 3.80 3.60 2,100 0 0 0
PTX
24.8
24.8
24.80 24.80 24.80 700 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 147,000 0 0 0
PVB
33.3
33.3
33 33.50 32.80 98,600 400 6,100 -0.2
PVC
13.4
13.4
13.40 13.60 13 1,063,500 0 0 0
PVD
20.5
20.5
19.80 20.46 19.71 5,603,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.20 57,300 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 43,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 27,300 0 0 0
PVI
76.3
76.3
76.89 77.51 76.19 35,000 4,500 200 0.4
PVL
4
4
4 4 3.90 53,900 0 0 0
PVM
19.2
19.2
19 19.60 18 6,000 0 0 0
PVO
6.5
6.5
6.41 6.51 6.41 13,100 0 0 0
PVP
14.0
14.0
14.09 14.14 13.95 43,600 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 300 0 0 0
PVS
36.9
36.9
36.58 36.92 35.67 4,602,800 256,500 681,900 -18.4
PVT
18.2
18.2
18.27 18.36 18.09 1,759,500 0 0 0
PVV
1.9
1.9
1.70 1.90 1.70 195,400 0 0 0
PVX
2.5
2.5
2.80 2.80 2.50 4,145,300 0 0 0
PVY
3
3
2.90 3.10 2.90 56,900 0 0 0
PWA
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 1,100 0 0 0
PXI
1.1
1.1
1.10 1.10 1 36,500 0 0 0
PXL
16.2
16.2
15.90 16.20 15.70 89,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 24,400 0 0 0
PXS
3.2
3.2
3.40 3.40 3.10 119,600 0 0 0
PXT
1.8
1.8
1.90 1.90 1.70 72,700 0 0 0
QBS
0.7
0.7
0.60 0.70 0.60 20,900 0 0 0
QCC
26.7
26.7
26.72 26.72 26.72 100 0 0 0
QCG
15.1
15.1
14.70 15.70 14.70 1,472,500 0 0 0
QHD
54
54
54 54 54 100 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.8
31.8
30.58 31.83 30.58 1,400 0 0 0
QNS
46.0
46.0
46.04 46.14 45.86 63,800 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
14.9
14.9
14.89 14.89 14.89 0 0 0 0
QPH
34
34
34.10 34.10 34 200 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
25.9
25.9
22.29 25.91 22.29 1,500 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12.5
12.5
12.50 12.60 12.50 150,300 0 0 0
RAL
87.9
87.9
88.53 88.53 86.74 9,900 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
RCC
21
21
21 21 21 100 0 0 0
RCL
12.2
12.2
12.16 12.16 12.16 0 0 0 0
REE
52.7
52.7
53.06 53.06 52.71 173,900 0 0 0
RGG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
RIC
11.5
11.5
13.80 13.80 11.50 2,300 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 1,000 0 0 0
RYG
9.9
9.9
9.90 10.04 9.85 83,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.3
32.3
32.30 32.30 32.30 0 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 400 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
8.80 9 8.80 27,700 0 0 0
SAB
45.4
45.4
45.85 45.85 45.28 758,900 0 0 0
SAC
12.0
12.0
11.10 12.02 11.10 1,500 0 0 0
SAF
53.5
53.5
53.46 53.46 53.46 3,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.67 6.67 6.56 133,500 0 0 0
SAS
34.2
34.2
34.30 34.57 33.85 49,600 0 0 0
SAV
12.7
12.7
12.38 12.71 12.38 500 0 0 0
SB1
6.0
6.0
5.99 5.99 5.99 0 0 0 0
SBA
26.7
26.7
26.47 26.65 26.28 18,100 0 0 0
SBB
16.6
16.6
16.14 16.63 16.14 25,700 0 0 0
SBD
7.5
7.5
7.50 7.69 7.50 16,100 0 0 0
SBG
10.8
10.8
10.58 10.79 10.17 44,200 0 0 0
SBH
41.9
41.9
41.90 41.90 41.80 400 0 0 0
SBL
7
7
7 7 7 100 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.1
8.1
8.13 8.13 8.13 0 0 0 0
SBS
5.9
5.9
5.80 6 5.70 630,000 0 0 0
SBT
22.5
22.5
22.31 22.55 22.22 472,000 0 0 0
SBV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SC5
15.3
15.3
15.30 16.35 15.30 19,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCD
15
15
15 17.20 15 700 0 0 0
SCG
64.3
64.3
64.40 64.40 64.20 25,800 0 0 0
SCI
9.9
9.9
9.50 9.90 9.50 13,600 0 200 0.0
SCJ
3.3
3.3
3.10 3.30 3.10 1,800 0 0 0
SCL
17.9
17.9
17.78 18.38 17.69 27,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.89 6.94 6.84 1,220,800 0 0 0
SCS
51.6
51.6
51.41 51.88 51.31 116,100 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7.2
7.2
7 7.20 7 1,700 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
7.2
7.2
7.25 7.25 7.16 500 0 0 0
SD6
2.3
2.3
2.20 2.30 2.20 6,900 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 9.99 9.99 21,000 0 0 0
SDA
2.2
2.2
2.20 2.20 2.10 36,500 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.20 1.30 1.20 43,900 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
9.8
9.8
10.77 10.77 9.76 5,200 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
1.2
1.2
1.40 1.40 1.20 4,700 0 0 0
SEA
42.6
42.6
42.59 42.59 42.59 0 0 0 0
SEB
45.6
45.6
45.52 45.61 45.52 200 0 0 0
SED
17.1
17.1
17.09 17.09 16.91 1,500 0 0 0
SEP
15.7
15.7
15.67 15.67 15.67 0 0 0 0
SFC
17.8
17.8
18.20 18.20 17.80 600 0 0 0
SFG
9.9
9.9
10.02 10.02 9.83 700 0 0 0
SFI
27.0
27.0
27.01 27.01 27.01 6,800 0 0 0
SFN
19.4
19.4
19.37 19.37 19.37 100 0 0 0
SGB
12.4
12.4
12.50 12.50 12.30 8,800 0 0 0
SGC
75.8
75.8
76.39 76.39 74.81 1,900 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
17.0
17.0
17.03 17.03 17.03 0 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 1,100 0 0 0
SGN
58
58
58.60 58.60 58 9,100 0 0 0
SGP
26.8
26.8
26.50 27 26.50 56,500 0 0 0
SGR
13.8
13.8
13.92 14.13 13.79 78,400 0 0 0
SGS
11.3
11.3
10.82 11.28 10.64 5,200 0 0 0
SGT
16.4
16.4
15.65 16.40 15.65 21,900 0 0 0
SHA
4.0
4.0
3.85 4.04 3.77 1,700 0 0 0
SHB
15.2
15.2
15.13 15.23 15.03 37,753,700 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.8
6.8
6.70 6.80 6.70 1,600 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 263,200 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 6,600 0 0 0
SHP
32.4
32.4
32.08 32.40 31.99 11,100 0 0 0
SHS
17.8
17.8
17.57 17.86 17.38 8,232,500 1,612,800 100 29.6
SID
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIP
59.3
59.3
59.50 60.30 58.70 308,900 0 0 0
SIV
36.6
36.6
36.60 36.60 36.60 0 0 0 0
SJ1
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SJD
14
14
14 14 13.90 34,800 0 0 0
SJE
17.8
17.8
17.60 17.90 17.60 52,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.9
21.9
24.50 24.50 21.90 500 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SJS
49.5
49.5
48.50 49.50 47.95 43,700 0 0 0
SKG
9.6
9.6
9.44 9.59 9.44 37,800 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 0 0 0 0
SKN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SKV
24.1
24.1
24.14 24.14 24.05 17,000 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
161.9
161.9
161.30 162.80 161.20 1,400 0 0 0
SMA
8.1
8.1
7.80 8.10 7.80 200 0 0 0
SMB
38.5
38.5
38.68 38.68 38.19 7,600 0 0 0
SMC
12.4
12.4
12.40 12.55 12 358,500 0 0 0
SMN
10.1
10.1
10.13 10.13 10.13 100 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.8
31.8
31.62 32.09 31.62 600 0 0 0
SP2
22.7
22.7
23 23 22.70 1,300 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
10.4
10.4
9.70 10.40 8.80 1,100 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
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
SPV
23.4
23.4
17.76 23.44 17.76 3,800 0 0 0
SRA
2.3
2.3
2.20 2.30 2.10 347,400 0 500 0.0
SRB
1.9
1.9
1.90 1.90 1.90 2,300 0 0 0
SRC
37.1
37.1
37.12 37.19 37.12 10,900 0 0 0
SRF
7.5
7.5
7.46 7.46 7.46 0 0 0 0
SSB
14.1
14.1
14.02 14.11 13.90 2,280,700 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SSG
8.1
8.1
8.10 8.10 7.90 6,800 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
25.1
25.1
24.86 25.22 24.70 19,533,500 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ST8
4
4
4.08 4.08 4 99,100 0 0 0
STB
62.6
62.6
61.20 62.60 61.10 8,998,200 0 0 0
STC
15.5
15.5
14.54 15.55 14.54 10,100 0 0 0
STD
8.3
8.3
8.20 8.30 8.10 7,200 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
21.8
21.8
21 21.80 21 130,000 0 0 0
STK
14.5
14.5
14.32 14.50 14.09 11,900 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1 1.20 1 1,700 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.5
19.5
19.44 19.49 19.44 4,300 0 0 0
SVD
4.2
4.2
4.20 4.20 4.19 200 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 156,400 0 0 0
SVT
10.3
10.3
10.03 10.26 10.03 600 0 0 0
SWC
30.7
30.7
29.70 30.80 29.70 11,700 0 0 0
SZB
35.2
35.2
35.25 35.25 35.25 0 0 0 0
SZC
32.1
32.1
32.01 32.58 31.87 1,010,800 0 0 0
SZE
8.6
8.6
8.56 8.56 8.56 100 0 0 0
SZG
38.7
38.7
38.68 38.68 38.68 100 0 0 0
SZL
27.1
27.1
26.30 27.39 26.27 17,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.61 10.70 10.61 400 0 0 0
TAB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
42.7
42.7
41.39 42.69 41.34 457,900 0 0 0
TAR
3.6
3.6
3.70 3.80 3.60 83,500 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.5
33.5
33.47 33.47 33.47 0 0 0 0
TBD
109.5
109.5
109.53 109.53 109.53 0 0 0 0
TBR
7
7
9.10 9.10 7 400 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.7
34.7
34.48 34.77 34.48 6,059,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
14.91 15.14 14.64 6,540,200 0 0 0
TCI
8.9
8.9
8.84 8.89 8.60 11,400 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
32.2
32.2
31.94 32.17 31.94 16,000 0 0 0
TCM
24.5
24.5
24.45 24.50 24.17 1,565,400 0 0 0
TCO
10.1
10.1
9.90 10.05 9.88 317,700 0 0 0
TCR
3.0
3.0
3.10 3.10 2.99 700 0 0 0
TCT
20.6
20.6
20.20 20.65 20.20 8,500 0 0 0
TCW
29.7
29.7
30.08 30.08 29.71 4,500 0 0 0
TCX
58.2
58.2
56.10 58.20 55.70 2,586,700 0 0 0
TD6
7.3
7.3
7.50 7.50 7.20 43,500 0 0 0
TDB
39.0
39.0
38.17 38.95 38.17 300 0 0 0
TDC
10.7
10.7
10.56 10.70 10.52 125,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.7
2.7
2.70 2.75 2.68 69,500 0 0 0
TDH
4.0
4.0
4.04 4.04 3.98 44,000 0 0 0
TDM
56.0
56.0
55.96 55.96 55.96 100 0 0 0
TDP
27.9
27.9
29.09 31.77 27.91 261,300 0 0 0
TDS
8.3
8.3
8.50 8.50 8.30 200 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 28,300 0 0 0
TDW
42.8
42.8
40.28 42.77 40.28 1,300 0 0 0
TED
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TEG
6.2
6.2
6.29 6.29 6.23 1,100 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
42.1
42.1
41.84 42.51 39.85 1,400 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 900 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
30.4
30.4
30.50 30.50 30.30 3,500 0 0 0
THG
38.0
38.0
38.03 38.11 37.86 43,400 0 0 0
THM
7.8
7.8
7.50 7.80 7.50 2,800 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.1
9.1
9.30 9.30 8.50 65,300 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.56 7.65 7.56 11,200 100 0 0.0
THU
10
10
10 10 10 0 0 0 0
THW
18.4
18.4
18.30 18.39 18.30 200 0 0 0
TID
21.3
21.3
21.34 21.62 21.34 2,300 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.60 8.60 8.40 343,800 10,000 12,200 0.0
TIN
100
100
97.50 100 94 34,500 0 0 0
TIP
17.6
17.6
17.50 17.69 17.36 56,200 0 0 0
TIS
5.3
5.3
4.90 5.30 4.90 8,200 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.21 13.21 13.21 0 0 0 0
TL4
11.5
11.5
13.20 13.50 11.50 1,300 0 0 0
TLD
8.4
8.4
8.43 8.44 8.41 57,100 0 0 0
TLG
49.4
49.4
48.82 49.85 48.35 202,000 0 0 0
TLH
4.9
4.9
4.88 4.94 4.88 144,600 0 0 0
TLP
6.9
6.9
7 7 6.90 1,100 0 0 0
TMB
51.4
51.4
50.53 51.38 50.53 2,200 0 0 0
TMC
7.7
7.7
7.74 7.74 7.74 0 0 0 0
TMG
56.9
56.9
56.86 56.86 56.86 0 0 0 0
TMP
58.0
58.0
57.98 57.98 57.98 100 0 0 0
TMS
38.1
38.1
38.14 38.14 38.14 0 0 0 0
TMT
12
12
12.25 12.50 12 4,300 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
14.9
14.9
14.39 14.91 14.39 1,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.2
8.2
8.20 8.20 8.20 600 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
20.8
20.8
20.47 21.03 20.47 1,721,500 115,700 122,900 -0.2
TNH
12
12
12.05 12.05 11.85 31,800 0 0 0
TNI
5.0
5.0
4.92 5 4.92 29,500 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3.1
3.1
3 3.10 2.90 14,200 0 0 0
TNT
8.8
8.8
8.85 8.85 8.38 44,500 0 0 0
TNW
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.0
166.0
162.53 168.40 161.45 20,300 0 0 0
TOT
13.6
13.6
13.50 13.59 13.50 1,000 0 0 0
TOW
31.7
31.7
31.67 31.67 31.67 0 0 0 0
TPB
14.7
14.7
14.40 14.69 14.35 5,366,800 0 0 0
TPC
13.4
13.4
13.40 13.40 13.40 100 0 0 0
TPP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TPS
55.7
55.7
55.73 55.73 55.73 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
35.0
35.0
33.59 35.01 32.77 8,300 0 0 0
TRC
17.9
17.9
17.90 18.19 17.83 41,600 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
13.9
13.9
14 14 13.80 10,200 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 500 0 0 0
TSA
14.3
14.3
14.33 14.48 14.29 113,700 0 0 0
TSB
24.3
24.3
25.20 25.20 24.30 700 100 0 0.0
TSC
2.8
2.8
2.83 2.83 2.80 124,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.6
4.6
4.49 4.58 4.30 11,800 0 0 0
TTA
11.0
11.0
10.95 11.05 10.90 144,800 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
69.4
69.4
69.45 69.45 69.45 0 0 0 0
TTE
36.4
36.4
36.40 36.40 36.40 600 0 0 0
TTF
2.9
2.9
2.93 2.95 2.92 455,300 0 0 0
TTG
15.3
15.3
15 16 12.10 600 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 351,900 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
15.6
15.6
15.58 15.67 15.49 94,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35
35
35 35 35 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
26.1
26.1
25.03 26.33 24.66 68,900 0 0 0
TV2
37.7
37.7
38.25 38.40 37.50 525,500 0 0 0
TV3
17.1
17.1
17.11 17.11 17.11 100 0 0 0
TV4
16.3
16.3
16.30 16.30 16.20 400 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.8
7.8
7.96 7.96 7.79 8,000 0 0 0
TVC
8.3
8.3
8.20 8.40 8.20 44,200 0 0 0
TVD
9.4
9.4
9.39 9.39 9.39 2,200 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
8.2
8.2
8.22 8.32 8.12 281,800 0 0 0
TVS
14.1
14.1
14.11 14.11 14.07 75,500 0 0 0
TVT
15.2
15.2
15.43 15.43 15.20 200 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 1,900 0 0 0
TYA
17.3
17.3
17.30 17.35 17.25 11,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.6
3.6
3.60 3.60 3.50 39,200 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.13 1,800 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
60.5
60.5
60.50 60.50 60.50 400 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
8.6
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
7
7
7 7 7 1,000 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
11.7
11.7
11.75 11.75 11.75 100 0 0 0
USD
16.4
16.4
16.57 16.57 16.38 4,600 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.30 1.30 1.20 4,000 0 0 0
V12
10.7
10.7
10.75 10.75 10.75 0 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 7,100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.80 10.80 10.70 287,400 0 0 0
VAF
18.9
18.9
18.91 19.00 18.91 5,500 0 0 0
VAV
32.7
32.7
33.15 33.15 32.67 2,700 0 0 0
VBB
9.5
9.5
9.55 9.64 9.45 46,800 0 0 0
VBC
21.0
21.0
19.66 21.03 19.66 500 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
5.6
5.6
5.50 5.60 5.50 29,300 0 0 0
VC3
25.6
25.6
25.49 25.67 25.21 813,600 1,500 22,500 -0.6
VC6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VC7
8.4
8.4
8.20 8.40 8.20 179,200 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 800 0 0 0
VCA
8
8
8 8 8 300 0 0 0
VCB
63.9
63.9
64.17 64.56 63.47 4,951,400 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
318
318
317.90 318 317.90 300 0 0 0
VCG
16.8
16.8
16.79 16.84 16.57 2,670,900 0 0 0
VCI
26.8
26.8
26.33 26.84 26.33 5,806,100 0 0 0
VCK
46.3
46.3
46.55 46.55 45.85 2,199,400 0 0 0
VCM
8.6
8.6
8 8.60 7.60 3,600 0 0 0
VCP
24.3
24.3
24.10 24.30 23.80 9,300 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 200 0 0 0
VCS
42.0
42.0
41.90 42.09 41.81 44,700 0 0 0
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
14.9
14.9
14.90 14.90 14.90 1,500 0 0 0
VDL
10.5
10.5
10.20 10.50 10.20 16,800 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 0 0 0 0
VDP
37.5
37.5
39.03 39.03 37.53 200 0 0 0
VDS
18.0
18.0
17.85 18 17.60 868,400 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,700 0 0 0
VE3
5.4
5.4
5.40 5.70 5.40 900 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 900 0 0 0
VEA
35.5
35.5
35.50 35.70 35.30 331,400 0 0 0
VEC
34.9
34.9
33.20 34.90 32.40 1,400 0 0 0
VEF
113
113
113.50 113.90 112.30 4,400 0 0 0
VES
25
25
25 25 25 1,800 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 100 0 0 0
VFG
50.9
50.9
50.33 50.89 49.67 2,600 0 0 0
VFR
10.8
10.8
10.81 10.81 10.81 0 0 0 0
VFS
14.9
14.9
15 15.10 14.80 636,700 65,900 1,300 1.0
VGC
47.3
47.3
45.48 47.79 45.44 1,494,900 0 0 0
VGG
41.1
41.1
41.48 41.48 41.10 400 0 0 0
VGI
100.9
100.9
103.01 103.01 97.53 1,052,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 300 0 0 0
VGP
27.2
27.2
27.40 27.40 27.10 9,200 0 0 0
VGR
60.8
60.8
60.81 60.81 60.81 0 0 0 0
VGS
25.4
25.4
25.09 25.47 24.99 322,800 0 8,200 -0.2
VGT
13.3
13.3
13.26 13.36 13.07 690,900 0 0 0
VGV
50.2
50.2
47.24 54.72 47.24 3,700 0 0 0
VHC
60.1
60.1
60.10 60.40 59.70 976,600 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 101,300 0 0 0
VHF
6.4
6.4
6.38 6.38 6.38 100 0 0 0
VHG
1.9
1.9
1.90 2 1.90 110,700 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VHM
52.5
52.5
52.82 52.87 50.70 6,244,700 0 0 0
VIB
14.9
14.9
14.81 15.07 14.76 6,435,200 0 0 0
VIC
160
160
161.90 164.10 152 5,436,200 0 0 0
VID
4.9
4.9
5.01 5.01 4.90 6,600 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
15.22 15.32 15.22 10,600 0 0 0
VIG
5.5
5.5
5.40 5.50 5.30 78,800 0 500 0.0
VIM
9.2
9.2
9.62 9.62 9.17 2,700 0 0 0
VIN
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VIP
11.0
11.0
11.09 11.09 11.00 21,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.2
23.2
23.16 23.16 23.16 0 0 0 0
VIW
12
12
12 12 12 100 0 0 0
VIX
18.1
18.1
17.61 18.42 17.41 32,444,100 0 0 0
VJC
130.2
130.2
129.23 130.38 127.31 1,247,500 0 0 0
VKC
0.8
0.8
0.80 0.90 0.80 80,200 0 0 0
VLA
8.3
8.3
7.51 8.26 7.51 2,700 0 100 0.0
VLB
46.9
46.9
46.65 46.94 46.65 6,400 0 0 0
VLC
14.4
14.4
14.40 14.50 14.20 46,300 0 0 0
VLG
7.9
7.9
7.93 7.93 7.93 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
17.9
17.9
18.20 19 17.90 45,200 0 0 0
VLW
33.1
33.1
33.22 33.22 30.45 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5
5
5 5 5 1,100 0 0 0
VMD
16.1
16.1
16.05 16.05 16.05 1,600 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 300 0 0 0
VMK
52
52
52 52 52 0 0 0 0
VMS
54.0
54.0
54.04 54.04 54.04 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.5
15.5
14.88 15.65 14.88 2,300 0 0 0
VNB
16.1
16.1
16 16.20 16 800 0 0 0
VNC
38.3
38.3
40.12 40.12 38.26 9,700 0 0 0
VND
18.1
18.1
17.74 18.17 17.64 7,090,800 0 0 0
VNE
5.3
5.3
5.26 5.55 5.19 195,600 0 0 0
VNF
12.9
12.9
12.64 12.91 12.64 1,400 0 0 0
VNG
7.3
7.3
7.16 7.34 7.16 400 0 0 0
VNH
1.6
1.6
1.60 1.60 1.50 132,300 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNL
20.4
20.4
20.19 20.39 20.19 5,000 0 0 0
VNM
67.3
67.3
66.81 67.59 66.42 3,341,400 0 0 0
VNP
18.0
18.0
16.76 18.57 16.76 64,800 0 0 0
VNR
19.4
19.4
19.10 19.37 18.92 12,000 0 0 0
VNS
9.3
9.3
9.28 9.28 9.27 400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VNZ
350
350
350 350 350 100 0 0 0
VOS
13.1
13.1
13.00 13.28 12.86 1,666,100 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VPB
27.1
27.1
26.91 27.10 26.72 12,905,500 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.1
23.1
23.18 23.18 22.54 1,100 0 0 0
VPG
5.0
5.0
4.85 4.95 4.83 87,800 0 0 0
VPH
3.7
3.7
3.65 3.77 3.65 11,500 0 0 0
VPI
54.5
54.5
54.27 56.64 53.64 1,204,500 0 0 0
VPL
85.6
85.6
85.40 85.60 83.10 506,100 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 100 0 0 0
VPS
8.4
8.4
8.45 8.45 8.42 8,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
30.0
30.0
28.25 29.95 28.25 553,000 0 0 0
VQC
19.1
19.1
19.09 19.09 19.09 100 0 0 0
VRC
13.5
13.5
13.60 13.60 13.50 38,900 0 0 0
VRE
28.8
28.8
28.97 28.97 28.10 7,063,500 0 0 0
VRG
16.7
16.7
16.89 16.89 16.70 6,600 0 0 0
VSA
20.0
20.0
19.69 19.98 19.69 300 0 0 0
VSC
24.8
24.8
24.30 25.65 23.90 16,338,000 0 0 0
VSE
8.3
8.3
7.78 8.27 7.78 800 0 0 0
VSF
25.4
25.4
25.40 25.40 25 13,300 0 0 0
VSG
1.6
1.6
1.50 1.60 1.50 200 0 0 0
VSH
41.6
41.6
41.41 41.69 41.41 6,200 0 0 0
VSI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
VSM
14.8
14.8
13.70 14.80 13.70 200 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 100 0 0 0
VST
3
3
3.10 3.10 3 62,100 0 0 0
VTA
2.2
2.2
2.40 2.40 2.20 800 0 0 0
VTB
15.4
15.4
15.07 15.67 14.93 31,400 0 0 0
VTC
9.2
9.2
9.20 9.28 9.20 800 0 0 0
VTD
6.4
6.4
6.40 6.40 6.10 53,200 0 0 0
VTE
6.3
6.3
6.29 6.29 6.29 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 1,200 0 0 0
VTK
39.6
39.6
39.93 40.08 39.41 13,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.83 10.83 10.69 135,600 0 0 0
VTP
63.9
63.9
64.25 65.19 63.50 492,000 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.6
12.6
12.50 12.70 12.20 36,200 0 0 0
VTV
14.8
14.8
14.80 14.80 14.70 36,200 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.20 20.10 1,156,300 0 300 0.0
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3.40 3.40 3 2,500 0 0 0
VVS
66.6
66.6
70.12 70.12 65.89 177,300 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 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
283.5
283.5
261.20 283.50 261.20 500 0 0 0
WSB
54.0
54.0
53.15 54.00 53.05 600 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 4,600 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
11.4
11.4
11.35 11.44 11.17 3,000 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
XHC
15.4
15.4
15.35 15.35 15.35 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.4
9.4
9.10 9.40 9.10 1,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 600 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 0 0 0 0
XPH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
YBC
8.5
8.5
8.50 8.60 8.50 10,800 0 0 0
YBM
10.7
10.7
10.55 10.75 10.55 2,600 0 0 0
YEG
11.4
11.4
11.40 11.54 11.36 768,300 0 0 0
YTC
26.7
26.7
26.67 26.67 26.67 0 0 0 0
257.1
257.1
256.38 257.28 254.98 44,041,909 0 0 0
127.6
127.6
125.95 127.79 125.95 43,513,004 0 0 0
2,018.6
2,018.6
2,016.82 2,022.65 1,997.23 259,303,900 0 0 0
1,824.1
1,824.1
1,818.07 1,824.19 1,792.91 623,845,100 0 0 0

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